Prices and Webb-site Total Returns

HKT Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06823	2011-11-29			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	11.71	11.69	11.71	11.62	11.74	9,898,790	115,680,373	11.686	11.71	11.69	11.71	11.62	11.74	9,898,790	11.686	0.60%
2026-02-02	11.64	11.63	11.64	11.56	11.72	10,939,313	127,372,978	11.644	11.64	11.63	11.64	11.56	11.72	10,939,313	11.644	-0.51%
2026-01-30	11.70	11.69	11.70	11.68	11.78	9,344,037	109,533,200	11.722	11.70	11.69	11.70	11.68	11.78	9,344,037	11.722	0.09%
2026-01-29	11.69	11.68	11.69	11.63	11.77	7,674,722	89,831,386	11.705	11.69	11.68	11.69	11.63	11.77	7,674,722	11.705	0.43%
2026-01-28	11.64	11.63	11.64	11.55	11.68	8,305,021	96,615,058	11.633	11.64	11.63	11.64	11.55	11.68	8,305,021	11.633	0.34%
2026-01-27	11.60	11.60	11.61	11.51	11.62	8,209,866	95,192,987	11.595	11.60	11.60	11.61	11.51	11.62	8,209,866	11.595	0.96%
2026-01-26	11.49	11.49	11.50	11.46	11.55	9,733,746	112,006,603	11.507	11.49	11.49	11.50	11.46	11.55	9,733,746	11.507	0.35%
2026-01-23	11.45	11.45	11.46	11.45	11.51	6,221,190	71,298,420	11.461	11.45	11.45	11.46	11.45	11.51	6,221,190	11.461	-0.09%
2026-01-22	11.46	11.46	11.47	11.45	11.50	5,128,254	58,804,751	11.467	11.46	11.46	11.47	11.45	11.50	5,128,254	11.467	-0.26%
2026-01-21	11.49	11.48	11.49	11.45	11.50	7,932,118	91,056,459	11.480	11.49	11.48	11.49	11.45	11.50	7,932,118	11.479	-0.35%
2026-01-20	11.53	11.52	11.53	11.48	11.54	7,379,664	84,984,224	11.516	11.53	11.52	11.53	11.48	11.54	7,379,664	11.516	0.09%
2026-01-19	11.52	11.52	11.55	11.50	11.61	2,790,125	32,202,526	11.542	11.52	11.52	11.55	11.50	11.61	2,790,125	11.542	-0.60%
2026-01-16	11.59	11.59	11.60	11.57	11.68	4,508,748	52,342,357	11.609	11.59	11.59	11.60	11.57	11.68	4,508,748	11.609	-0.26%
2026-01-15	11.62	11.62	11.63	11.61	11.69	5,415,203	63,031,518	11.640	11.62	11.62	11.63	11.61	11.69	5,415,203	11.640	-0.43%
2026-01-14	11.67	11.67	11.68	11.61	11.70	7,872,241	91,891,589	11.673	11.67	11.67	11.68	11.61	11.70	7,872,241	11.673	0.00%
2026-01-13	11.67	11.65	11.67	11.65	11.72	5,251,283	61,362,352	11.685	11.67	11.65	11.67	11.65	11.72	5,251,283	11.685	-0.60%
2026-01-09	11.74	11.73	11.74	11.61	11.77	5,111,183	59,974,084	11.734	11.74	11.73	11.74	11.61	11.77	5,111,183	11.734	-0.09%
2026-01-08	11.75	11.74	11.75	11.70	11.79	3,306,897	38,839,966	11.745	11.75	11.74	11.75	11.70	11.79	3,306,897	11.745	0.00%
2026-01-07	11.75	11.71	11.75	11.53	11.75	5,481,653	64,161,790	11.705	11.75	11.71	11.75	11.53	11.75	5,481,653	11.705	1.03%
2026-01-06	11.63	11.58	11.63	11.50	11.65	4,900,728	56,753,463	11.581	11.63	11.58	11.63	11.50	11.65	4,900,728	11.581	0.69%
2026-01-05	11.55	11.51	11.55	11.49	11.70	6,984,577	80,623,403	11.543	11.55	11.51	11.55	11.49	11.70	6,984,577	11.543	0.35%
2025-12-31	11.51	11.51	11.55	11.50	11.60	2,916,078	33,587,306	11.518	11.51	11.51	11.55	11.50	11.60	2,916,078	11.518	0.09%
2025-12-30	11.50	11.50	11.51	11.50	11.64	6,473,737	74,592,516	11.522	11.50	11.50	11.51	11.50	11.64	6,473,737	11.522	-0.86%
2025-12-29	11.60	11.60	11.61	11.60	11.81	7,661,785	89,231,607	11.646	11.60	11.60	11.61	11.60	11.81	7,661,785	11.646	-1.78%
2025-12-24	11.81	11.77	11.81	11.70	11.81	1,594,684	18,751,641	11.759	11.81	11.77	11.81	11.70	11.81	1,594,684	11.759	0.00%
2025-12-23	11.81	11.80	11.81	11.71	11.81	3,450,494	40,630,151	11.775	11.81	11.80	11.81	11.71	11.81	3,450,494	11.775	1.03%
2025-12-22	11.69	11.68	11.69	11.68	11.84	7,670,430	89,997,289	11.733	11.69	11.68	11.69	11.68	11.84	7,670,430	11.733	-1.35%
2025-12-19	11.85	11.82	11.85	11.75	11.85	7,664,666	90,633,808	11.825	11.85	11.82	11.85	11.75	11.85	7,664,666	11.825	1.63%
2025-12-18	11.66	11.65	11.66	11.66	11.74	3,795,992	44,335,945	11.680	11.66	11.65	11.66	11.66	11.74	3,795,992	11.680	-0.34%
2025-12-17	11.70	11.70	11.72	11.70	11.84	4,149,484	48,632,563	11.720	11.70	11.70	11.72	11.70	11.84	4,149,484	11.720	-0.85%
2025-12-16	11.80	11.79	11.80	11.75	11.86	6,383,814	75,313,204	11.798	11.80	11.79	11.80	11.75	11.86	6,383,814	11.798	0.17%
2025-12-15	11.78	11.78	11.80	11.71	11.84	3,285,664	38,706,629	11.781	11.78	11.78	11.80	11.71	11.84	3,285,664	11.780	-0.59%
2025-12-12	11.85	11.80	11.85	11.69	11.85	4,156,211	48,996,045	11.789	11.85	11.80	11.85	11.69	11.85	4,156,211	11.789	0.85%
2025-12-11	11.75	11.70	11.75	11.68	11.82	4,061,414	47,647,521	11.732	11.75	11.70	11.75	11.68	11.82	4,061,414	11.732	0.17%
2025-12-10	11.73	11.71	11.73	11.65	11.88	8,382,718	98,316,075	11.728	11.73	11.71	11.73	11.65	11.88	8,382,718	11.728	-0.59%
2025-12-09	11.80	11.76	11.80	11.75	11.89	4,683,784	55,333,230	11.814	11.80	11.76	11.80	11.75	11.89	4,683,784	11.814	0.08%
2025-12-08	11.79	11.79	11.80	11.72	11.87	3,168,158	37,443,063	11.819	11.79	11.79	11.80	11.72	11.87	3,168,158	11.819	0.60%
2025-12-05	11.72	11.72	11.76	11.70	11.80	7,055,478	82,895,430	11.749	11.72	11.72	11.76	11.70	11.80	7,055,478	11.749	-0.68%
2025-12-04	11.80	11.79	11.80	11.80	11.96	6,161,364	72,998,967	11.848	11.80	11.79	11.80	11.80	11.96	6,161,364	11.848	-0.51%
2025-12-03	11.86	11.86	11.87	11.79	11.96	6,587,247	78,101,064	11.856	11.86	11.86	11.87	11.79	11.96	6,587,247	11.856	-0.34%
2025-12-02	11.90	11.90	11.92	11.89	11.97	4,969,655	59,263,671	11.925	11.90	11.90	11.92	11.89	11.97	4,969,655	11.925	-0.25%
2025-12-01	11.93	11.88	11.93	11.85	11.97	3,341,429	39,794,765	11.910	11.93	11.88	11.93	11.85	11.97	3,341,429	11.910	0.25%
2025-11-28	11.90	11.89	11.90	11.83	11.90	3,558,332	42,290,680	11.885	11.90	11.89	11.90	11.83	11.90	3,558,332	11.885	0.68%
2025-11-27	11.82	11.82	11.83	11.82	11.92	3,016,513	35,760,022	11.855	11.82	11.82	11.83	11.82	11.92	3,016,513	11.855	-0.25%
2025-11-26	11.85	11.84	11.85	11.71	11.85	4,891,353	57,720,205	11.801	11.85	11.84	11.85	11.71	11.85	4,891,353	11.800	1.28%
2025-11-25	11.70	11.69	11.70	11.70	11.89	7,214,429	84,836,836	11.759	11.70	11.69	11.70	11.70	11.89	7,214,429	11.759	-0.17%
2025-11-24	11.72	11.72	11.73	11.66	11.78	13,640,741	159,830,522	11.717	11.72	11.72	11.73	11.66	11.78	13,640,741	11.717	0.17%
2025-11-21	11.70	11.70	11.72	11.60	11.76	7,529,498	87,999,505	11.687	11.70	11.70	11.72	11.60	11.76	7,529,498	11.687	-0.26%
2025-11-20	11.73	11.72	11.73	11.67	11.81	4,738,680	55,557,724	11.724	11.73	11.72	11.73	11.67	11.81	4,738,680	11.724	-0.59%
2025-11-19	11.80	11.80	11.82	11.65	11.89	5,497,466	64,597,432	11.750	11.80	11.80	11.82	11.65	11.89	5,497,466	11.750	0.08%
2025-11-18	11.79	11.79	11.80	11.60	11.98	9,320,131	109,482,887	11.747	11.79	11.79	11.80	11.60	11.98	9,320,131	11.747	-1.50%
2025-11-17	11.97	11.94	11.97	11.86	11.97	3,992,446	47,620,339	11.928	11.97	11.94	11.97	11.86	11.97	3,992,446	11.928	0.17%
2025-11-14	11.95	11.95	11.97	11.85	12.00	5,133,901	61,212,861	11.923	11.95	11.95	11.97	11.85	12.00	5,133,901	11.923	-0.08%
2025-11-13	11.96	11.94	11.96	11.81	12.00	5,511,362	65,700,121	11.921	11.96	11.94	11.96	11.81	12.00	5,511,362	11.921	-0.50%
2025-11-12	12.02	12.01	12.02	11.86	12.07	8,635,465	103,563,977	11.993	12.02	12.01	12.02	11.86	12.07	8,635,465	11.993	1.01%
2025-11-11	11.90	11.90	11.91	11.76	11.91	5,536,239	65,646,785	11.858	11.90	11.90	11.91	11.76	11.91	5,536,239	11.858	0.59%
2025-11-10	11.83	11.82	11.83	11.65	11.85	7,925,393	93,531,743	11.802	11.83	11.82	11.83	11.65	11.85	7,925,393	11.802	1.98%
2025-11-07	11.60	11.59	11.60	11.52	11.64	4,491,981	52,096,618	11.598	11.60	11.59	11.60	11.52	11.64	4,491,981	11.598	0.35%
2025-11-06	11.56	11.56	11.57	11.50	11.59	2,735,418	31,606,627	11.555	11.56	11.56	11.57	11.50	11.59	2,735,418	11.555	-0.34%
2025-11-05	11.60	11.60	11.61	11.47	11.65	6,064,627	70,289,244	11.590	11.60	11.60	11.61	11.47	11.65	6,064,627	11.590	1.05%
2025-11-04	11.48	11.47	11.48	11.42	11.49	3,901,951	44,702,520	11.457	11.48	11.47	11.48	11.42	11.49	3,901,951	11.456	0.09%
2025-11-03	11.47	11.46	11.47	11.35	11.47	5,513,329	62,925,420	11.413	11.47	11.46	11.47	11.35	11.47	5,513,329	11.413	1.24%
2025-10-31	11.33	11.33	11.36	11.33	11.47	9,652,969	109,737,855	11.368	11.33	11.33	11.36	11.33	11.47	9,652,969	11.368	-0.87%
2025-10-30	11.43	11.42	11.43	11.38	11.48	7,114,857	81,271,878	11.423	11.43	11.42	11.43	11.38	11.48	7,114,857	11.423	0.00%
2025-10-28	11.43	11.43	11.44	11.39	11.44	9,139,695	104,331,401	11.415	11.43	11.43	11.44	11.39	11.44	9,139,695	11.415	0.44%
2025-10-27	11.38	11.37	11.38	11.33	11.41	4,912,757	55,878,244	11.374	11.38	11.37	11.38	11.33	11.41	4,912,757	11.374	0.00%
2025-10-24	11.38	11.37	11.38	11.24	11.40	6,504,167	73,841,634	11.353	11.38	11.37	11.38	11.24	11.40	6,504,167	11.353	0.98%
2025-10-23	11.27	11.26	11.27	11.20	11.34	4,965,299	55,923,527	11.263	11.27	11.26	11.27	11.20	11.34	4,965,299	11.263	0.18%
2025-10-22	11.25	11.25	11.27	11.20	11.35	9,002,367	101,464,800	11.271	11.25	11.25	11.27	11.20	11.35	9,002,367	11.271	-0.53%
2025-10-21	11.31	11.30	11.31	11.28	11.43	9,048,695	102,458,641	11.323	11.31	11.30	11.31	11.28	11.43	9,048,695	11.323	-0.62%
2025-10-20	11.38	11.38	11.39	11.27	11.43	10,537,923	119,772,578	11.366	11.38	11.38	11.39	11.27	11.43	10,537,923	11.366	0.35%
2025-10-17	11.34	11.32	11.34	11.01	11.38	17,246,520	193,674,768	11.230	11.34	11.32	11.34	11.01	11.38	17,246,520	11.230	1.52%
2025-10-16	11.17	11.17	11.18	10.90	11.70	50,433,445	561,182,481	11.127	11.17	11.17	11.18	10.90	11.70	50,433,445	11.127	-4.37%
2025-10-15	11.68	11.68	11.71	11.68	11.79	5,569,102	65,208,949	11.709	11.68	11.68	11.71	11.68	11.79	5,569,102	11.709	-0.17%
2025-10-14	11.70	11.70	11.72	11.69	11.85	4,219,072	49,506,280	11.734	11.70	11.70	11.72	11.69	11.85	4,219,072	11.734	-0.17%
2025-10-13	11.72	11.72	11.73	11.52	11.78	6,108,793	71,295,887	11.671	11.72	11.72	11.73	11.52	11.78	6,108,793	11.671	-0.76%
2025-10-10	11.81	11.79	11.81	11.66	11.82	4,654,310	54,828,600	11.780	11.81	11.79	11.81	11.66	11.82	4,654,310	11.780	0.34%
2025-10-09	11.77	11.75	11.77	11.58	11.78	5,789,310	67,971,340	11.741	11.77	11.75	11.77	11.58	11.78	5,789,310	11.741	1.29%
2025-10-08	11.62	11.58	11.62	11.50	11.66	5,173,422	59,882,334	11.575	11.62	11.58	11.62	11.50	11.66	5,173,422	11.575	-0.34%
2025-10-06	11.66	11.62	11.66	11.60	11.80	4,533,043	52,958,177	11.683	11.66	11.62	11.66	11.60	11.80	4,533,043	11.683	-1.10%
2025-10-03	11.79	11.78	11.79	11.56	11.79	6,712,234	78,811,688	11.742	11.79	11.78	11.79	11.56	11.79	6,712,234	11.741	1.99%
2025-10-02	11.56	11.55	11.56	11.43	11.63	6,487,450	74,976,788	11.557	11.56	11.55	11.56	11.43	11.63	6,487,450	11.557	0.35%
2025-09-30	11.52	11.48	11.52	11.35	11.52	6,288,525	72,242,356	11.488	11.52	11.48	11.52	11.35	11.52	6,288,525	11.488	1.23%
2025-09-29	11.38	11.38	11.39	11.32	11.50	4,075,680	46,468,665	11.402	11.38	11.38	11.39	11.32	11.50	4,075,680	11.401	0.09%
2025-09-26	11.37	11.37	11.39	11.30	11.43	4,800,642	54,636,700	11.381	11.37	11.37	11.39	11.30	11.43	4,800,642	11.381	0.44%
2025-09-25	11.32	11.32	11.34	11.30	11.47	6,580,671	74,694,092	11.351	11.32	11.32	11.34	11.30	11.47	6,580,671	11.351	-0.88%
2025-09-24	11.42	11.42	11.46	11.42	11.60	6,768,883	77,573,935	11.460	11.42	11.42	11.46	11.42	11.60	6,768,883	11.460	-0.78%
2025-09-23	11.51	11.51	11.52	11.38	11.58	8,888,101	102,297,166	11.510	11.51	11.51	11.52	11.38	11.58	8,888,101	11.509	0.79%
2025-09-22	11.42	11.42	11.46	11.38	11.60	15,052,064	172,980,947	11.492	11.42	11.42	11.46	11.38	11.60	15,052,064	11.492	-0.95%
2025-09-19	11.53	11.53	11.57	11.53	11.72	15,499,318	179,389,907	11.574	11.53	11.53	11.57	11.53	11.72	15,499,318	11.574	-1.54%
2025-09-18	11.71	11.70	11.71	11.60	11.79	10,129,812	118,529,159	11.701	11.71	11.70	11.71	11.60	11.79	10,129,812	11.701	-0.34%
2025-09-17	11.75	11.73	11.75	11.68	11.80	9,356,097	109,663,717	11.721	11.75	11.73	11.75	11.68	11.80	9,356,097	11.721	-0.17%
2025-09-16	11.77	11.76	11.77	11.68	11.86	7,752,891	91,157,643	11.758	11.77	11.76	11.77	11.68	11.86	7,752,891	11.758	0.34%
2025-09-15	11.73	11.72	11.73	11.70	11.84	4,042,039	47,424,499	11.733	11.73	11.72	11.73	11.70	11.84	4,042,039	11.733	-0.93%
2025-09-12	11.84	11.83	11.84	11.78	11.90	4,231,801	50,117,193	11.843	11.84	11.83	11.84	11.78	11.90	4,231,801	11.843	-0.50%
2025-09-11	11.90	11.88	11.90	11.74	11.96	11,002,178	130,794,801	11.888	11.90	11.88	11.90	11.74	11.96	11,002,178	11.888	0.85%
2025-09-10	11.80	11.79	11.80	11.63	11.83	7,709,625	90,545,216	11.744	11.80	11.79	11.80	11.63	11.83	7,709,625	11.744	1.72%
2025-09-09	11.60	11.59	11.60	11.56	11.65	5,693,731	66,038,263	11.598	11.60	11.59	11.60	11.56	11.65	5,693,731	11.598	0.17%
2025-09-08	11.58	11.58	11.59	11.55	11.65	7,847,808	91,095,895	11.608	11.58	11.58	11.59	11.55	11.65	7,847,808	11.608	-0.60%
2025-09-05	11.65	11.64	11.65	11.59	11.69	7,448,483	86,695,528	11.639	11.65	11.64	11.65	11.59	11.69	7,448,483	11.639	-0.17%
2025-09-04	11.67	11.66	11.67	11.61	11.70	4,069,160	47,412,458	11.652	11.67	11.66	11.67	11.61	11.70	4,069,160	11.652	-0.51%
2025-09-03	11.73	11.70	11.73	11.70	11.79	3,517,072	41,234,877	11.724	11.73	11.70	11.73	11.70	11.79	3,517,072	11.724	-0.09%
2025-09-02	11.74	11.72	11.74	11.71	11.84	3,860,720	45,347,842	11.746	11.74	11.72	11.74	11.71	11.84	3,860,720	11.746	-0.51%
2025-09-01	11.80	11.80	11.81	11.74	11.88	3,604,125	42,579,015	11.814	11.80	11.80	11.81	11.74	11.88	3,604,125	11.814	0.00%
2025-08-29	11.80	11.80	11.82	11.80	11.97	7,892,807	93,547,035	11.852	11.80	11.80	11.82	11.80	11.97	7,892,807	11.852	-0.76%
2025-08-28	11.89	11.85	11.89	11.80	11.89	5,528,825	65,600,116	11.865	11.89	11.85	11.89	11.80	11.89	5,528,825	11.865	0.93%
2025-08-27	11.78	11.78	11.79	11.63	11.87	10,075,088	118,544,150	11.766	11.78	11.78	11.79	11.63	11.87	10,075,088	11.766	1.03%
2025-08-26	11.66	11.66	11.70	11.63	11.88	23,383,441	273,347,976	11.690	11.66	11.66	11.70	11.63	11.88	23,383,441	11.690	-2.02%
2025-08-25	11.90	11.90	11.91	11.88	12.14	11,312,233	135,075,067	11.941	11.90	11.90	11.91	11.88	12.14	11,312,233	11.941	-1.16%
2025-08-22	12.04	12.01	12.04	11.91	12.07	8,961,403	107,639,347	12.011	12.04	12.01	12.04	11.91	12.07	8,961,403	12.011	0.17%
2025-08-21	12.02	12.01	12.02	11.99	12.07	5,300,129	63,673,564	12.014	12.02	12.01	12.02	11.99	12.07	5,300,129	12.014	0.08%
2025-08-20	12.01	12.00	12.01	11.98	12.10	8,218,255	98,723,080	12.013	12.01	12.00	12.01	11.98	12.10	8,218,255	12.013	-0.58%
2025-08-19	12.08	12.04	12.08	11.95	12.18	11,982,880	144,588,886	12.066	12.08	12.04	12.08	11.95	12.18	11,982,880	12.066	-0.17%
2025-08-18	12.10	12.09	12.10	12.10	12.38	8,517,357	103,873,329	12.196	12.10	12.09	12.10	12.10	12.38	8,517,357	12.195	-1.31%
2025-08-15	12.26	12.25	12.26	12.18	12.60	13,177,968	162,216,219	12.310	12.26	12.25	12.26	12.18	12.60	13,177,968	12.310	-1.86%
2025-08-14	12.83	12.83	12.84	12.77	12.94	6,607,437	84,746,387	12.826	12.49	12.49	12.50	12.43	12.60	6,786,217	12.488	-0.39%
2025-08-13	12.88	12.87	12.88	12.78	12.88	6,847,933	87,937,998	12.842	12.54	12.53	12.54	12.44	12.54	7,033,220	12.503	0.78%
2025-08-12	12.78	12.78	12.79	12.73	12.86	8,706,625	111,130,102	12.764	12.44	12.44	12.45	12.39	12.52	8,942,203	12.428	-0.54%
2025-08-11	12.85	12.85	12.87	12.83	12.94	5,649,214	72,652,659	12.861	12.51	12.51	12.53	12.49	12.60	5,802,067	12.522	-0.16%
2025-08-08	12.87	12.86	12.87	12.82	12.95	6,611,532	85,138,326	12.877	12.53	12.52	12.53	12.48	12.61	6,790,422	12.538	-0.46%
2025-08-07	12.93	12.91	12.93	12.83	12.94	4,838,438	62,444,763	12.906	12.59	12.57	12.59	12.49	12.60	4,969,353	12.566	1.17%
2025-08-06	12.78	12.78	12.80	12.76	12.95	7,174,597	92,222,678	12.854	12.44	12.44	12.46	12.42	12.61	7,368,722	12.515	-0.47%
2025-08-05	12.84	12.82	12.84	12.62	12.95	10,231,588	131,496,499	12.852	12.50	12.48	12.50	12.29	12.61	10,508,427	12.513	1.10%
2025-08-04	12.70	12.69	12.70	12.44	12.74	9,545,594	120,826,166	12.658	12.37	12.36	12.37	12.11	12.40	9,803,872	12.324	0.16%
2025-08-01	12.68	12.66	12.68	12.44	12.76	14,206,875	179,862,397	12.660	12.35	12.33	12.35	12.11	12.42	14,591,275	12.327	2.59%
2025-07-31	12.36	12.34	12.36	12.32	12.46	6,298,343	77,878,808	12.365	12.03	12.01	12.03	12.00	12.13	6,468,759	12.039	-0.80%
2025-07-30	12.46	12.40	12.46	12.36	12.48	4,842,199	60,201,926	12.433	12.13	12.07	12.13	12.03	12.15	4,973,216	12.105	0.65%
2025-07-29	12.38	12.36	12.38	12.32	12.40	5,564,023	68,792,070	12.364	12.05	12.03	12.05	12.00	12.07	5,714,571	12.038	0.65%
2025-07-28	12.30	12.28	12.30	12.24	12.38	7,968,057	97,956,143	12.294	11.98	11.96	11.98	11.92	12.05	8,183,651	11.970	0.00%
2025-07-25	12.30	12.28	12.30	12.24	12.38	6,530,002	80,266,791	12.292	11.98	11.96	11.98	11.92	12.05	6,706,686	11.968	0.00%
2025-07-24	12.30	12.26	12.30	12.22	12.46	17,143,294	210,782,501	12.295	11.98	11.94	11.98	11.90	12.13	17,607,146	11.971	-0.81%
2025-07-23	12.40	12.40	12.42	12.38	12.62	9,233,473	115,011,537	12.456	12.07	12.07	12.09	12.05	12.29	9,483,306	12.128	-0.96%
2025-07-22	12.52	12.44	12.52	12.42	12.64	8,820,370	110,412,587	12.518	12.19	12.11	12.19	12.09	12.31	9,059,026	12.188	-0.32%
2025-07-21	12.56	12.56	12.58	12.50	12.66	5,110,416	64,248,407	12.572	12.23	12.23	12.25	12.17	12.33	5,248,690	12.241	0.16%
2025-07-18	12.54	12.54	12.56	12.52	12.66	4,516,071	56,782,891	12.574	12.21	12.21	12.23	12.19	12.33	4,638,264	12.242	-0.79%
2025-07-17	12.64	12.60	12.64	12.56	12.76	7,712,443	97,561,745	12.650	12.31	12.27	12.31	12.23	12.42	7,921,121	12.317	0.64%
2025-07-16	12.56	12.54	12.56	12.44	12.60	6,692,891	83,940,340	12.542	12.23	12.21	12.23	12.11	12.27	6,873,983	12.211	1.29%
2025-07-15	12.40	12.40	12.42	12.24	12.50	6,783,257	83,925,642	12.373	12.07	12.07	12.09	11.92	12.17	6,966,794	12.047	0.81%
2025-07-14	12.30	12.28	12.30	12.20	12.36	9,004,574	110,601,317	12.283	11.98	11.96	11.98	11.88	12.03	9,248,214	11.959	-0.16%
2025-07-11	12.32	12.30	12.32	12.22	12.50	10,470,905	129,547,121	12.372	12.00	11.98	12.00	11.90	12.17	10,754,220	12.046	-1.28%
2025-07-10	12.48	12.46	12.48	12.44	12.60	6,228,251	77,832,703	12.497	12.15	12.13	12.15	12.11	12.27	6,396,771	12.167	-0.32%
2025-07-09	12.52	12.52	12.54	12.30	12.60	14,678,478	182,948,414	12.464	12.19	12.19	12.21	11.98	12.27	15,075,638	12.135	1.29%
2025-07-08	12.36	12.34	12.36	12.06	12.50	18,273,077	225,885,570	12.362	12.03	12.01	12.03	11.74	12.17	18,767,497	12.036	1.64%
2025-07-07	12.16	12.14	12.16	11.88	12.16	7,934,247	95,869,184	12.083	11.84	11.82	11.84	11.57	11.84	8,148,926	11.765	1.67%
2025-07-04	11.96	11.94	11.96	11.80	11.96	5,969,355	71,136,669	11.917	11.64	11.63	11.64	11.49	11.64	6,130,870	11.603	0.50%
2025-07-03	11.90	11.86	11.90	11.74	11.90	4,570,935	54,265,251	11.872	11.59	11.55	11.59	11.43	11.59	4,694,612	11.559	0.85%
2025-07-02	11.80	11.76	11.80	11.64	11.82	5,453,049	64,185,779	11.771	11.49	11.45	11.49	11.33	11.51	5,600,594	11.461	0.68%
2025-06-30	11.72	11.70	11.72	11.68	11.80	8,978,192	105,250,314	11.723	11.41	11.39	11.41	11.37	11.49	9,221,118	11.414	0.34%
2025-06-27	11.68	11.62	11.68	11.54	11.68	6,580,862	76,452,484	11.617	11.37	11.31	11.37	11.24	11.37	6,758,922	11.311	0.69%
2025-06-26	11.60	11.56	11.60	11.52	11.60	4,514,910	52,230,642	11.569	11.29	11.26	11.29	11.22	11.29	4,637,071	11.264	0.52%
2025-06-25	11.54	11.54	11.56	11.54	11.64	9,330,484	108,107,635	11.587	11.24	11.24	11.26	11.24	11.33	9,582,942	11.281	-0.52%
2025-06-24	11.60	11.56	11.60	11.42	11.60	6,786,670	78,362,572	11.547	11.29	11.26	11.29	11.12	11.29	6,970,299	11.242	1.40%
2025-06-23	11.44	11.42	11.44	11.24	11.44	5,764,277	65,624,389	11.385	11.14	11.12	11.14	10.94	11.14	5,920,243	11.085	1.78%
2025-06-20	11.24	11.24	11.26	11.16	11.34	8,734,994	98,220,814	11.245	10.94	10.94	10.96	10.87	11.04	8,971,339	10.948	-0.18%
2025-06-19	11.26	11.24	11.26	11.20	11.36	5,924,529	66,704,480	11.259	10.96	10.94	10.96	10.90	11.06	6,084,831	10.962	-0.53%
2025-06-18	11.32	11.30	11.32	11.26	11.40	4,437,336	50,214,969	11.317	11.02	11.00	11.02	10.96	11.10	4,557,398	11.018	-0.70%
2025-06-17	11.40	11.38	11.40	11.34	11.42	3,160,403	35,983,025	11.386	11.10	11.08	11.10	11.04	11.12	3,245,915	11.086	-0.18%
2025-06-16	11.42	11.40	11.42	11.32	11.60	5,618,171	64,191,821	11.426	11.12	11.10	11.12	11.02	11.29	5,770,184	11.125	0.35%
2025-06-13	11.38	11.36	11.38	11.30	11.38	3,429,788	38,916,907	11.347	11.08	11.06	11.08	11.00	11.08	3,522,589	11.048	0.53%
2025-06-12	11.32	11.30	11.32	11.28	11.38	3,815,413	43,202,893	11.323	11.02	11.00	11.02	10.98	11.08	3,918,648	11.025	0.18%
2025-06-11	11.30	11.30	11.32	11.26	11.38	4,074,757	46,099,519	11.313	11.00	11.00	11.02	10.96	11.08	4,185,009	11.015	0.18%
2025-06-10	11.28	11.28	11.30	11.20	11.42	9,725,642	109,971,646	11.307	10.98	10.98	11.00	10.90	11.12	9,988,792	11.010	-1.23%
2025-06-09	11.42	11.40	11.42	11.34	11.50	4,157,457	47,394,423	11.400	11.12	11.10	11.12	11.04	11.20	4,269,947	11.100	-0.70%
2025-06-06	11.50	11.48	11.50	11.38	11.50	4,635,889	53,201,835	11.476	11.20	11.18	11.20	11.08	11.20	4,761,324	11.174	0.70%
2025-06-05	11.42	11.40	11.42	11.34	11.44	7,607,515	86,628,055	11.387	11.12	11.10	11.12	11.04	11.14	7,813,354	11.087	-0.17%
2025-06-04	11.44	11.42	11.44	11.38	11.54	7,723,042	88,485,719	11.457	11.14	11.12	11.14	11.08	11.24	7,932,007	11.156	-0.87%
2025-06-03	11.54	11.52	11.54	11.30	11.60	11,269,938	129,701,066	11.509	11.24	11.22	11.24	11.00	11.29	11,574,872	11.205	2.12%
2025-06-02	11.30	11.28	11.30	11.14	11.30	10,308,375	115,886,930	11.242	11.00	10.98	11.00	10.85	11.00	10,587,292	10.946	0.00%
2025-05-30	11.30	11.28	11.30	11.26	11.46	19,051,013	215,647,150	11.320	11.00	10.98	11.00	10.96	11.16	19,566,482	11.021	-1.22%
2025-05-29	11.44	11.42	11.44	11.34	11.44	9,787,966	111,643,104	11.406	11.14	11.12	11.14	11.04	11.14	10,052,802	11.106	0.70%
2025-05-28	11.36	11.34	11.36	11.24	11.38	8,781,891	99,387,413	11.317	11.06	11.04	11.06	10.94	11.08	9,019,505	11.019	0.00%
2025-05-27	11.36	11.34	11.36	11.24	11.44	8,145,329	92,498,600	11.356	11.06	11.04	11.06	10.94	11.14	8,365,720	11.057	0.89%
2025-05-26	11.26	11.26	11.28	11.24	11.36	6,136,320	69,349,833	11.302	10.96	10.96	10.98	10.94	11.06	6,302,352	11.004	-0.18%
2025-05-23	11.28	11.26	11.28	11.12	11.28	7,355,616	82,612,909	11.231	10.98	10.96	10.98	10.83	10.98	7,554,639	10.935	1.26%
2025-05-22	11.14	11.14	11.16	11.10	11.18	5,486,939	61,155,593	11.146	10.85	10.85	10.87	10.81	10.89	5,635,401	10.852	0.18%
2025-05-21	11.12	11.10	11.12	11.06	11.28	8,721,857	96,902,817	11.110	10.83	10.81	10.83	10.77	10.98	8,957,847	10.818	0.36%
2025-05-20	11.08	11.06	11.08	11.02	11.10	6,175,801	68,371,663	11.071	10.79	10.77	10.79	10.73	10.81	6,342,902	10.779	0.36%
2025-05-19	11.04	11.02	11.04	10.90	11.10	7,907,625	87,106,719	11.016	10.75	10.73	10.75	10.61	10.81	8,121,584	10.725	-0.01%
2025-05-16	11.50	11.48	11.50	11.32	11.50	7,775,512	88,886,042	11.432	10.75	10.73	10.75	10.58	10.75	8,317,738	10.686	1.05%
2025-05-15	11.38	11.38	11.40	11.32	11.50	8,526,738	97,111,835	11.389	10.64	10.64	10.66	10.58	10.75	9,121,351	10.647	-0.70%
2025-05-14	11.46	11.44	11.46	11.34	11.48	8,212,012	93,862,094	11.430	10.71	10.69	10.71	10.60	10.73	8,784,677	10.685	0.53%
2025-05-13	11.40	11.38	11.40	11.30	11.46	8,292,712	94,446,289	11.389	10.66	10.64	10.66	10.56	10.71	8,871,005	10.647	0.88%
2025-05-12	11.30	11.30	11.32	11.26	11.44	7,785,890	88,369,681	11.350	10.56	10.56	10.58	10.53	10.69	8,328,840	10.610	-1.22%
2025-05-09	11.44	11.42	11.44	11.28	11.44	6,748,390	76,877,506	11.392	10.69	10.68	10.69	10.54	10.69	7,218,990	10.649	1.06%
2025-05-08	11.32	11.30	11.32	11.26	11.40	5,340,792	60,451,223	11.319	10.58	10.56	10.58	10.53	10.66	5,713,233	10.581	-0.70%
2025-05-07	11.40	11.38	11.40	11.34	11.46	10,545,732	120,089,190	11.388	10.66	10.64	10.66	10.60	10.71	11,281,140	10.645	0.88%
2025-05-06	11.30	11.24	11.30	11.02	11.30	11,617,795	130,310,997	11.217	10.56	10.51	10.56	10.30	10.56	12,427,963	10.485	2.54%
2025-05-02	11.02	11.02	11.04	10.94	11.08	6,488,551	71,494,396	11.019	10.30	10.30	10.32	10.23	10.36	6,941,031	10.300	-0.18%
2025-04-30	11.04	11.02	11.04	10.90	11.10	14,136,934	155,479,024	10.998	10.32	10.30	10.32	10.19	10.38	15,122,774	10.281	-0.54%
2025-04-29	11.10	11.06	11.10	11.00	11.10	11,761,209	129,897,551	11.045	10.38	10.34	10.38	10.28	10.38	12,581,378	10.325	0.91%
2025-04-28	11.00	10.98	11.00	10.80	11.08	6,461,504	70,942,730	10.979	10.28	10.26	10.28	10.10	10.36	6,912,098	10.264	0.55%
2025-04-25	10.94	10.92	10.94	10.80	10.96	6,221,558	67,922,281	10.917	10.23	10.21	10.23	10.10	10.25	6,655,419	10.206	0.55%
2025-04-24	10.88	10.88	10.90	10.64	10.88	4,999,434	54,099,782	10.821	10.17	10.17	10.19	9.946	10.17	5,348,070	10.116	1.49%
2025-04-23	10.72	10.72	10.76	10.72	11.00	8,470,045	91,183,061	10.765	10.02	10.02	10.06	10.02	10.28	9,060,704	10.064	-1.47%
2025-04-22	10.88	10.84	10.88	10.66	10.88	7,634,718	82,599,251	10.819	10.17	10.13	10.17	9.965	10.17	8,167,126	10.114	1.30%
2025-04-17	10.74	10.72	10.74	10.60	10.76	7,148,075	76,492,612	10.701	10.04	10.02	10.04	9.909	10.06	7,646,547	10.004	0.56%
2025-04-16	10.68	10.64	10.68	10.52	10.68	6,505,257	69,087,647	10.620	9.984	9.946	9.984	9.834	9.984	6,958,902	9.9280	0.75%
2025-04-15	10.60	10.58	10.60	10.54	10.64	9,609,081	101,883,296	10.603	9.909	9.890	9.909	9.853	9.946	10,279,171	9.9116	0.19%
2025-04-14	10.58	10.56	10.58	10.38	10.60	7,707,379	81,095,075	10.522	9.890	9.872	9.890	9.703	9.909	8,244,854	9.8358	1.73%
2025-04-11	10.40	10.34	10.40	10.30	10.50	12,227,719	127,057,002	10.391	9.722	9.666	9.722	9.629	9.816	13,080,420	9.7135	0.39%
2025-04-10	10.36	10.34	10.36	10.28	10.46	11,270,368	116,781,475	10.362	9.685	9.666	9.685	9.610	9.778	12,056,308	9.6863	0.00%
2025-04-09	10.36	10.30	10.36	10.12	10.40	16,859,327	173,216,504	10.274	9.685	9.629	9.685	9.460	9.722	18,035,014	9.6045	-0.38%
2025-04-08	10.40	10.40	10.42	10.26	10.48	13,442,097	139,490,463	10.377	9.722	9.722	9.741	9.591	9.797	14,379,483	9.7007	-0.76%
2025-04-07	10.48	10.42	10.48	10.12	10.48	39,152,326	404,897,417	10.342	9.797	9.741	9.797	9.460	9.797	41,882,617	9.6674	-1.13%
2025-04-03	10.60	10.56	10.60	10.32	10.60	9,672,361	101,995,197	10.545	9.909	9.872	9.909	9.647	9.909	10,346,864	9.8576	0.95%
2025-04-02	10.50	10.46	10.50	10.38	10.56	9,036,998	94,591,280	10.467	9.816	9.778	9.816	9.703	9.872	9,667,194	9.7848	-0.38%
2025-04-01	10.54	10.48	10.54	10.34	10.54	13,668,409	143,150,561	10.473	9.853	9.797	9.853	9.666	9.853	14,621,577	9.7904	1.35%
2025-03-31	10.40	10.34	10.40	10.22	10.40	9,524,023	98,513,036	10.344	9.722	9.666	9.722	9.554	9.722	10,188,182	9.6693	0.97%
2025-03-28	10.30	10.28	10.30	10.22	10.30	4,700,492	48,318,851	10.280	9.629	9.610	9.629	9.554	9.629	5,028,281	9.6094	0.78%
2025-03-27	10.22	10.22	10.28	10.18	10.30	7,858,687	80,584,862	10.254	9.554	9.554	9.610	9.516	9.629	8,406,713	9.5858	0.20%
2025-03-26	10.20	10.20	10.22	10.16	10.28	6,213,068	63,405,647	10.205	9.535	9.535	9.554	9.498	9.610	6,646,337	9.5399	-0.39%
2025-03-25	10.24	10.20	10.24	10.18	10.32	9,090,379	93,110,141	10.243	9.572	9.535	9.572	9.516	9.647	9,724,297	9.5750	0.20%
2025-03-24	10.22	10.22	10.24	10.12	10.24	6,042,291	61,539,027	10.185	9.554	9.554	9.572	9.460	9.572	6,463,651	9.5208	-0.20%
2025-03-21	10.24	10.16	10.24	10.08	10.24	12,393,364	126,431,834	10.202	9.572	9.498	9.572	9.423	9.572	13,257,616	9.5365	1.19%
2025-03-20	10.12	10.12	10.14	10.00	10.20	9,187,323	92,706,583	10.091	9.460	9.460	9.479	9.348	9.535	9,828,002	9.4329	-0.59%
2025-03-19	10.18	10.14	10.18	10.12	10.24	9,224,844	93,755,700	10.163	9.516	9.479	9.516	9.460	9.572	9,868,139	9.5008	-0.20%
2025-03-18	10.20	10.16	10.20	10.10	10.32	11,293,012	115,412,563	10.220	9.535	9.498	9.535	9.442	9.647	12,080,531	9.5536	-0.97%
2025-03-17	10.30	10.28	10.30	10.20	10.40	6,333,561	65,188,238	10.293	9.629	9.610	9.629	9.535	9.722	6,775,232	9.6215	0.98%
2025-03-14	10.20	10.20	10.22	10.18	10.26	4,716,920	48,168,370	10.212	9.535	9.535	9.554	9.516	9.591	5,045,855	9.5461	0.00%
2025-03-13	10.20	10.20	10.22	10.16	10.32	6,965,958	71,118,051	10.209	9.535	9.535	9.554	9.498	9.647	7,451,730	9.5438	-0.78%
2025-03-12	10.28	10.26	10.28	10.16	10.30	6,548,961	67,218,438	10.264	9.610	9.591	9.610	9.498	9.629	7,005,653	9.5949	0.39%
2025-03-11	10.24	10.24	10.26	10.10	10.26	8,369,365	85,412,603	10.205	9.572	9.572	9.591	9.442	9.591	8,953,003	9.5401	0.20%
2025-03-10	10.22	10.20	10.22	10.12	10.22	5,539,121	56,390,811	10.181	9.554	9.535	9.554	9.460	9.554	5,925,392	9.5168	0.59%
2025-03-07	10.16	10.16	10.18	10.12	10.26	7,834,145	79,736,172	10.178	9.498	9.498	9.516	9.460	9.591	8,380,460	9.5145	-0.39%
2025-03-06	10.20	10.16	10.20	10.06	10.22	10,095,766	102,704,559	10.173	9.535	9.498	9.535	9.404	9.554	10,799,795	9.5099	1.39%
2025-03-05	10.06	10.06	10.08	10.06	10.24	12,073,019	121,867,166	10.094	9.404	9.404	9.423	9.404	9.572	12,914,932	9.4361	-1.37%
2025-03-04	10.20	10.20	10.22	10.08	10.20	12,264,080	124,850,486	10.180	9.535	9.535	9.554	9.423	9.535	13,119,317	9.5165	1.19%
2025-03-03	10.08	10.06	10.08	9.980	10.14	10,835,385	109,208,965	10.079	9.423	9.404	9.423	9.329	9.479	11,590,992	9.4219	1.10%
2025-02-28	9.970	9.930	9.970	9.860	9.970	15,560,398	154,831,244	9.9503	9.320	9.283	9.320	9.217	9.320	16,645,504	9.3017	0.10%
2025-02-27	9.960	9.940	9.960	9.800	9.960	10,891,029	107,609,711	9.8806	9.311	9.292	9.311	9.161	9.311	11,650,516	9.2365	1.63%
2025-02-26	9.800	9.800	9.830	9.750	9.900	14,789,798	145,189,936	9.8169	9.161	9.161	9.189	9.114	9.255	15,821,166	9.1769	0.20%
2025-02-25	9.780	9.780	9.810	9.780	9.850	9,020,532	88,484,082	9.8092	9.142	9.142	9.170	9.142	9.208	9,649,580	9.1697	-0.10%
2025-02-24	9.790	9.790	9.810	9.770	9.930	14,342,029	140,923,497	9.8259	9.152	9.152	9.170	9.133	9.283	15,342,172	9.1854	-0.51%
2025-02-21	9.840	9.830	9.840	9.750	9.850	15,052,683	147,797,208	9.8187	9.199	9.189	9.199	9.114	9.208	16,102,383	9.1786	1.55%
2025-02-20	9.690	9.690	9.700	9.680	9.780	8,150,605	79,053,050	9.6990	9.058	9.058	9.068	9.049	9.142	8,718,988	9.0668	-1.12%
2025-02-19	9.800	9.750	9.800	9.720	9.810	9,086,019	88,685,080	9.7606	9.161	9.114	9.161	9.086	9.170	9,719,633	9.1243	0.20%
2025-02-18	9.780	9.780	9.790	9.700	9.800	8,706,891	84,875,873	9.7481	9.142	9.142	9.152	9.068	9.161	9,314,067	9.1127	0.51%
2025-02-17	9.730	9.730	9.740	9.660	9.850	10,165,865	99,113,350	9.7496	9.096	9.096	9.105	9.030	9.208	10,874,783	9.1141	-0.31%
2025-02-14	9.760	9.740	9.760	9.610	9.770	5,030,537	48,890,992	9.7188	9.124	9.105	9.124	8.984	9.133	5,381,342	9.0853	0.72%
2025-02-13	9.690	9.680	9.690	9.660	9.800	7,388,605	71,760,596	9.7123	9.058	9.049	9.058	9.030	9.161	7,903,850	9.0792	-1.12%
2025-02-12	9.800	9.750	9.800	9.600	9.800	7,905,175	77,011,907	9.7420	9.161	9.114	9.161	8.974	9.161	8,456,443	9.1069	2.08%
2025-02-11	9.600	9.600	9.610	9.580	9.640	4,950,516	47,589,084	9.6130	8.974	8.974	8.984	8.955	9.012	5,295,741	8.9863	0.10%
2025-02-10	9.590	9.590	9.600	9.590	9.670	7,468,451	71,724,078	9.6036	8.965	8.965	8.974	8.965	9.040	7,989,264	8.9776	-0.21%
2025-02-07	9.610	9.610	9.620	9.600	9.750	5,350,311	51,538,064	9.6327	8.984	8.984	8.993	8.974	9.114	5,723,415	9.0048	-1.23%
2025-02-06	9.730	9.720	9.730	9.610	9.740	6,763,535	65,659,614	9.7079	9.096	9.086	9.096	8.984	9.105	7,235,191	9.0750	1.46%
2025-02-05	9.590	9.590	9.600	9.580	9.670	4,002,681	38,491,438	9.6164	8.965	8.965	8.974	8.955	9.040	4,281,808	8.9895	0.00%
2025-02-04	9.590	9.590	9.600	9.590	9.670	4,005,716	38,553,995	9.6247	8.965	8.965	8.974	8.965	9.040	4,285,055	8.9973	-0.83%
2025-02-03	9.670	9.640	9.670	9.510	9.670	7,078,384	67,946,937	9.5992	9.040	9.012	9.040	8.890	9.040	7,571,996	8.9735	0.94%
2025-01-28	9.580	9.580	9.590	9.580	9.720	4,900,891	47,064,743	9.6033	8.955	8.955	8.965	8.955	9.086	5,242,655	8.9773	-0.21%
2025-01-27	9.600	9.600	9.610	9.600	9.640	3,204,499	30,829,676	9.6207	8.974	8.974	8.984	8.974	9.012	3,427,965	8.9936	0.10%
2025-01-24	9.590	9.590	9.620	9.580	9.660	3,831,660	36,805,782	9.6057	8.965	8.965	8.993	8.955	9.030	4,098,861	8.9795	0.10%
2025-01-23	9.580	9.580	9.590	9.570	9.720	4,614,794	44,385,023	9.6180	8.955	8.955	8.965	8.946	9.086	4,936,607	8.9910	-0.42%
2025-01-22	9.620	9.620	9.640	9.620	9.720	3,070,417	29,598,139	9.6398	8.993	8.993	9.012	8.993	9.086	3,284,533	9.0114	-0.41%
2025-01-21	9.660	9.660	9.680	9.650	9.720	3,715,035	35,941,789	9.6747	9.030	9.030	9.049	9.021	9.086	3,974,103	9.0440	-0.41%
2025-01-20	9.700	9.690	9.700	9.620	9.700	4,387,561	42,485,695	9.6832	9.068	9.058	9.068	8.993	9.068	4,693,528	9.0520	0.73%
2025-01-17	9.630	9.630	9.640	9.600	9.680	3,293,502	31,720,615	9.6313	9.002	9.002	9.012	8.974	9.049	3,523,175	9.0034	-0.10%
2025-01-16	9.640	9.640	9.650	9.570	9.660	6,860,327	66,074,398	9.6314	9.012	9.012	9.021	8.946	9.030	7,338,733	9.0035	0.63%
2025-01-15	9.580	9.570	9.580	9.540	9.630	6,755,163	64,792,630	9.5916	8.955	8.946	8.955	8.918	9.002	7,226,235	8.9663	-0.42%
2025-01-14	9.620	9.610	9.620	9.550	9.650	4,198,671	40,345,404	9.6091	8.993	8.984	8.993	8.927	9.021	4,491,466	8.9827	0.10%
2025-01-13	9.610	9.600	9.610	9.490	9.620	4,723,656	45,126,160	9.5532	8.984	8.974	8.984	8.871	8.993	5,053,061	8.9305	0.42%
2025-01-10	9.570	9.560	9.570	9.560	9.640	2,223,167	21,286,722	9.5750	8.946	8.937	8.946	8.937	9.012	2,378,200	8.9508	-0.42%
2025-01-09	9.610	9.570	9.610	9.530	9.640	2,225,169	21,353,686	9.5964	8.984	8.946	8.984	8.909	9.012	2,380,341	8.9709	0.73%
2025-01-08	9.540	9.540	9.550	9.540	9.660	5,103,857	48,969,380	9.5946	8.918	8.918	8.927	8.918	9.030	5,459,775	8.9691	-0.31%
2025-01-07	9.570	9.570	9.580	9.570	9.680	3,476,108	33,363,431	9.5979	8.946	8.946	8.955	8.946	9.049	3,718,515	8.9722	-1.14%
2025-01-06	9.680	9.670	9.680	9.580	9.680	3,404,728	32,882,471	9.6579	9.049	9.040	9.049	8.955	9.049	3,642,157	9.0283	0.73%
2025-01-03	9.610	9.610	9.620	9.570	9.630	2,823,138	27,115,299	9.6047	8.984	8.984	8.993	8.946	9.002	3,020,010	8.9785	0.31%
2025-01-02	9.580	9.550	9.580	9.520	9.600	2,244,954	21,459,477	9.5590	8.955	8.927	8.955	8.899	8.974	2,401,506	8.9358	-0.21%
2024-12-31	9.600	9.600	9.610	9.510	9.640	3,682,240	35,282,357	9.5818	8.974	8.974	8.984	8.890	9.012	3,939,021	8.9571	0.73%
2024-12-30	9.530	9.530	9.540	9.510	9.600	3,003,965	28,658,516	9.5402	8.909	8.909	8.918	8.890	8.974	3,213,447	8.9183	-0.21%
2024-12-27	9.550	9.520	9.550	9.430	9.550	6,047,418	57,326,715	9.4795	8.927	8.899	8.927	8.815	8.927	6,469,135	8.8616	1.06%
2024-12-24	9.450	9.450	9.460	9.420	9.470	3,614,743	34,164,268	9.4514	8.834	8.834	8.843	8.806	8.853	3,866,817	8.8352	0.32%
2024-12-23	9.420	9.420	9.430	9.410	9.500	4,745,832	44,739,926	9.4272	8.806	8.806	8.815	8.797	8.881	5,076,783	8.8127	0.21%
2024-12-20	9.400	9.400	9.410	9.400	9.560	16,816,979	158,452,450	9.4222	8.787	8.787	8.797	8.787	8.937	17,989,713	8.8079	-1.26%
2024-12-19	9.520	9.500	9.520	9.500	9.580	4,700,030	44,792,035	9.5302	8.899	8.881	8.899	8.881	8.955	5,027,787	8.9089	-0.63%
2024-12-18	9.580	9.570	9.580	9.520	9.610	5,817,907	55,748,403	9.5822	8.955	8.946	8.955	8.899	8.984	6,223,619	8.9576	1.16%
2024-12-17	9.470	9.470	9.510	9.470	9.640	7,425,611	70,717,191	9.5234	8.853	8.853	8.890	8.853	9.012	7,943,437	8.9026	-1.25%
2024-12-16	9.590	9.580	9.590	9.580	9.700	4,327,040	41,561,694	9.6051	8.965	8.955	8.965	8.955	9.068	4,628,787	8.9790	-0.42%
2024-12-13	9.630	9.600	9.630	9.530	9.650	5,477,034	52,575,834	9.5993	9.002	8.974	9.002	8.909	9.021	5,858,975	8.9736	0.31%
2024-12-12	9.600	9.590	9.600	9.590	9.650	7,109,943	68,372,783	9.6165	8.974	8.965	8.974	8.965	9.021	7,605,756	8.9896	-0.10%
2024-12-11	9.610	9.610	9.630	9.600	9.660	5,897,320	56,742,692	9.6218	8.984	8.984	9.002	8.974	9.030	6,308,570	8.9945	-0.10%
2024-12-10	9.620	9.610	9.620	9.620	9.770	5,646,130	54,491,931	9.6512	8.993	8.984	8.993	8.993	9.133	6,039,863	9.0220	-0.82%
2024-12-09	9.700	9.680	9.700	9.620	9.700	3,013,366	29,180,948	9.6838	9.068	9.049	9.068	8.993	9.068	3,223,503	9.0526	0.52%
2024-12-06	9.650	9.640	9.650	9.610	9.690	3,820,496	36,867,681	9.6500	9.021	9.012	9.021	8.984	9.058	4,086,919	9.0209	0.00%
2024-12-05	9.650	9.640	9.650	9.600	9.650	2,907,790	28,011,133	9.6331	9.021	9.012	9.021	8.974	9.021	3,110,565	9.0052	0.21%
2024-12-04	9.630	9.600	9.630	9.590	9.670	7,071,067	68,078,113	9.6277	9.002	8.974	9.002	8.965	9.040	7,564,169	9.0001	-0.62%
2024-12-03	9.690	9.670	9.690	9.600	9.720	7,340,475	70,928,835	9.6627	9.058	9.040	9.058	8.974	9.086	7,852,364	9.0328	0.41%
2024-12-02	9.650	9.600	9.650	9.590	9.790	4,548,705	44,056,487	9.6855	9.021	8.974	9.021	8.965	9.152	4,865,909	9.0541	-0.21%
2024-11-29	9.670	9.650	9.670	9.500	9.700	6,962,421	67,143,957	9.6438	9.040	9.021	9.040	8.881	9.068	7,447,946	9.0151	1.79%
2024-11-28	9.500	9.500	9.510	9.500	9.560	1,557,443	14,820,168	9.5157	8.881	8.881	8.890	8.881	8.937	1,666,051	8.8954	-0.42%
2024-11-27	9.540	9.530	9.540	9.420	9.540	2,457,305	23,345,839	9.5006	8.918	8.909	8.918	8.806	8.918	2,628,665	8.8813	0.95%
2024-11-26	9.450	9.450	9.460	9.390	9.500	4,635,700	43,772,289	9.4424	8.834	8.834	8.843	8.778	8.881	4,958,971	8.8269	0.64%
2024-11-25	9.390	9.380	9.390	9.390	9.540	14,019,396	131,833,826	9.4037	8.778	8.769	8.778	8.778	8.918	14,997,040	8.7907	-0.63%
2024-11-22	9.450	9.450	9.490	9.420	9.520	3,649,598	34,515,053	9.4572	8.834	8.834	8.871	8.806	8.899	3,904,103	8.8407	-0.32%
2024-11-21	9.480	9.480	9.500	9.440	9.500	5,642,378	53,428,494	9.4691	8.862	8.862	8.881	8.825	8.881	6,035,850	8.8519	0.42%
2024-11-20	9.440	9.440	9.460	9.400	9.590	12,580,341	118,926,566	9.4534	8.825	8.825	8.843	8.787	8.965	13,457,632	8.8371	-0.84%
2024-11-19	9.520	9.520	9.530	9.480	9.700	11,029,185	105,246,122	9.5425	8.899	8.899	8.909	8.862	9.068	11,798,306	8.9204	-1.65%
2024-11-18	9.680	9.660	9.680	9.640	9.710	3,972,524	38,374,194	9.6599	9.049	9.030	9.049	9.012	9.077	4,249,548	9.0302	0.73%
2024-11-15	9.610	9.610	9.620	9.610	9.750	7,252,859	70,010,614	9.6528	8.984	8.984	8.993	8.984	9.114	7,758,638	9.0236	-1.03%
2024-11-14	9.710	9.700	9.710	9.610	9.740	6,151,689	59,534,443	9.6777	9.077	9.068	9.077	8.984	9.105	6,580,678	9.0469	-0.10%
2024-11-13	9.720	9.710	9.720	9.660	9.920	5,234,959	50,894,653	9.7221	9.086	9.077	9.086	9.030	9.273	5,600,019	9.0883	-2.02%
2024-11-12	9.920	9.890	9.920	9.740	9.930	8,528,687	83,984,252	9.8473	9.273	9.245	9.273	9.105	9.283	9,123,436	9.2053	1.64%
2024-11-11	9.760	9.730	9.760	9.600	9.790	4,957,866	48,174,560	9.7168	9.124	9.096	9.124	8.974	9.152	5,303,603	9.0834	1.24%
2024-11-08	9.640	9.630	9.640	9.610	9.820	6,092,214	58,850,371	9.6599	9.012	9.002	9.012	8.984	9.180	6,517,055	9.0302	-1.23%
2024-11-07	9.760	9.750	9.760	9.640	9.780	7,876,037	76,393,582	9.6995	9.124	9.114	9.124	9.012	9.142	8,425,273	9.0672	0.93%
2024-11-06	9.670	9.670	9.680	9.650	9.840	3,441,452	33,359,446	9.6934	9.040	9.040	9.049	9.021	9.199	3,681,442	9.0615	-1.23%
2024-11-05	9.790	9.760	9.790	9.630	9.790	6,212,207	60,527,381	9.7433	9.152	9.124	9.152	9.002	9.152	6,645,416	9.1081	1.14%
2024-11-04	9.680	9.680	9.690	9.630	9.700	2,787,130	26,936,364	9.6646	9.049	9.049	9.058	9.002	9.068	2,981,491	9.0345	0.00%
2024-11-01	9.680	9.670	9.680	9.660	9.720	2,792,192	27,020,648	9.6772	9.049	9.040	9.049	9.030	9.086	2,986,906	9.0464	0.21%
2024-10-31	9.660	9.650	9.660	9.610	9.700	5,293,853	51,157,452	9.6636	9.030	9.021	9.030	8.984	9.068	5,663,020	9.0336	-0.41%
2024-10-30	9.700	9.700	9.730	9.650	9.800	6,847,589	66,474,802	9.7078	9.068	9.068	9.096	9.021	9.161	7,325,106	9.0749	0.00%
2024-10-29	9.700	9.700	9.730	9.700	9.800	3,875,961	37,691,658	9.7245	9.068	9.068	9.096	9.068	9.161	4,146,252	9.0905	-0.41%
2024-10-28	9.740	9.740	9.790	9.710	9.820	3,853,575	37,588,777	9.7543	9.105	9.105	9.152	9.077	9.180	4,122,304	9.1184	0.00%
2024-10-25	9.740	9.740	9.770	9.730	9.840	4,907,411	47,872,121	9.7551	9.105	9.105	9.133	9.096	9.199	5,249,630	9.1191	-0.51%
2024-10-24	9.790	9.790	9.800	9.780	9.850	2,614,131	25,649,874	9.8120	9.152	9.152	9.161	9.142	9.208	2,796,428	9.1724	-0.10%
2024-10-23	9.800	9.800	9.820	9.790	9.900	4,565,536	44,868,490	9.8277	9.161	9.161	9.180	9.152	9.255	4,883,914	9.1870	-0.41%
2024-10-22	9.840	9.840	9.880	9.840	9.930	4,703,205	46,459,037	9.8782	9.199	9.199	9.236	9.199	9.283	5,031,183	9.2342	-0.51%
2024-10-21	9.890	9.890	9.900	9.770	9.930	7,440,811	73,500,457	9.8780	9.245	9.245	9.255	9.133	9.283	7,959,697	9.2341	0.82%
2024-10-18	9.810	9.810	9.820	9.780	9.850	5,174,657	50,764,935	9.8103	9.170	9.170	9.180	9.142	9.208	5,535,512	9.1708	0.31%
2024-10-17	9.780	9.770	9.780	9.750	9.860	9,905,851	97,151,847	9.8075	9.142	9.133	9.142	9.114	9.217	10,596,636	9.1682	0.00%
2024-10-16	9.780	9.780	9.800	9.780	9.910	10,482,438	102,810,153	9.8078	9.142	9.142	9.161	9.142	9.264	11,213,432	9.1685	-0.61%
2024-10-15	9.840	9.840	9.860	9.840	10.02	7,099,697	70,243,178	9.8938	9.199	9.199	9.217	9.199	9.367	7,594,795	9.2489	-1.30%
2024-10-14	9.970	9.970	9.990	9.900	10.06	5,776,540	57,588,398	9.9694	9.320	9.320	9.339	9.255	9.404	6,179,368	9.3195	0.30%
2024-10-10	9.940	9.940	9.950	9.830	9.970	5,361,331	53,246,828	9.9316	9.292	9.292	9.301	9.189	9.320	5,735,204	9.2842	0.40%
2024-10-09	9.900	9.880	9.900	9.820	9.940	9,137,044	90,271,125	9.8797	9.255	9.236	9.255	9.180	9.292	9,774,217	9.2356	-0.10%
2024-10-08	9.910	9.910	9.920	9.910	10.20	13,265,390	132,628,313	9.9981	9.264	9.264	9.273	9.264	9.535	14,190,453	9.3463	-2.27%
2024-10-07	10.14	10.12	10.14	9.920	10.16	16,097,446	162,251,946	10.079	9.479	9.460	9.479	9.273	9.498	17,220,003	9.4223	2.22%
2024-10-04	9.920	9.920	9.930	9.820	9.980	12,511,580	123,768,380	9.8923	9.273	9.273	9.283	9.180	9.329	13,384,076	9.2474	0.00%
2024-10-03	9.920	9.920	9.940	9.880	10.14	15,871,188	158,057,834	9.9588	9.273	9.273	9.292	9.236	9.479	16,977,967	9.3096	-1.59%
2024-10-02	10.08	10.06	10.08	9.950	10.18	15,549,810	156,734,705	10.080	9.423	9.404	9.423	9.301	9.516	16,634,177	9.4224	1.31%
2024-09-30	9.950	9.940	9.950	9.920	10.08	17,147,392	171,024,875	9.9738	9.301	9.292	9.301	9.273	9.423	18,343,167	9.3236	-1.09%
2024-09-27	10.06	10.06	10.08	9.930	10.20	25,889,281	259,035,074	10.006	9.404	9.404	9.423	9.283	9.535	27,694,672	9.3532	-1.76%
2024-09-26	10.24	10.24	10.26	10.16	10.44	15,828,985	162,875,890	10.290	9.572	9.572	9.591	9.498	9.759	16,932,821	9.6189	-1.35%
2024-09-25	10.38	10.36	10.38	10.30	10.46	5,771,989	59,880,915	10.374	9.703	9.685	9.703	9.629	9.778	6,174,499	9.6981	0.00%
2024-09-24	10.38	10.36	10.38	10.32	10.48	8,510,824	88,519,471	10.401	9.703	9.685	9.703	9.647	9.797	9,104,327	9.7228	1.17%
2024-09-23	10.26	10.24	10.26	10.20	10.28	5,130,812	52,543,687	10.241	9.591	9.572	9.591	9.535	9.610	5,488,610	9.5732	0.59%
2024-09-20	10.20	10.16	10.20	10.10	10.48	17,547,599	179,460,871	10.227	9.535	9.498	9.535	9.442	9.797	18,771,283	9.5604	-2.67%
2024-09-19	10.48	10.46	10.48	10.18	10.50	24,019,766	247,659,821	10.311	9.797	9.778	9.797	9.516	9.816	25,694,787	9.6385	2.95%
2024-09-17	10.18	10.16	10.18	10.06	10.28	11,483,495	117,028,137	10.191	9.516	9.498	9.516	9.404	9.610	12,284,298	9.5266	0.59%
2024-09-16	10.12	10.10	10.12	10.00	10.12	3,089,725	31,143,351	10.080	9.460	9.442	9.460	9.348	9.460	3,305,187	9.4226	0.60%
2024-09-13	10.06	10.04	10.06	9.990	10.06	5,867,551	58,688,323	10.002	9.404	9.386	9.404	9.339	9.404	6,276,725	9.3502	0.70%
2024-09-12	9.990	9.980	9.990	9.800	9.990	8,291,965	82,185,921	9.9115	9.339	9.329	9.339	9.161	9.339	8,870,206	9.2654	0.81%
2024-09-11	9.910	9.910	9.930	9.870	9.990	10,463,401	103,821,055	9.9223	9.264	9.264	9.283	9.227	9.339	11,193,067	9.2755	-0.60%
2024-09-10	9.970	9.960	9.970	9.800	10.04	10,970,423	109,144,826	9.9490	9.320	9.311	9.320	9.161	9.386	11,735,447	9.3004	-0.50%
2024-09-09	10.02	10.00	10.02	9.960	10.14	7,435,964	74,558,876	10.027	9.367	9.348	9.367	9.311	9.479	7,954,512	9.3732	-0.40%
2024-09-05	10.06	10.02	10.06	9.970	10.12	6,046,481	60,769,719	10.050	9.404	9.367	9.404	9.320	9.460	6,468,133	9.3952	-0.79%
2024-09-04	10.14	10.08	10.14	9.910	10.14	9,740,592	98,149,914	10.076	9.479	9.423	9.479	9.264	9.479	10,419,853	9.4195	1.81%
2024-09-03	9.960	9.940	9.960	9.900	10.02	4,158,574	41,340,918	9.9411	9.311	9.292	9.311	9.255	9.367	4,448,573	9.2931	-0.60%
2024-09-02	10.02	10.00	10.02	9.910	10.02	8,371,231	83,573,545	9.9834	9.367	9.348	9.367	9.264	9.367	8,955,000	9.3326	1.11%
2024-08-30	9.910	9.910	9.940	9.910	10.08	12,839,334	127,748,532	9.9498	9.264	9.264	9.292	9.264	9.423	13,734,686	9.3012	-1.49%
2024-08-29	10.06	10.04	10.06	9.980	10.10	10,959,964	110,004,060	10.037	9.404	9.386	9.404	9.329	9.442	11,724,258	9.3826	-0.20%
2024-08-28	10.08	10.06	10.08	9.980	10.08	12,152,710	121,864,837	10.028	9.423	9.404	9.423	9.329	9.423	13,000,180	9.3741	0.80%
2024-08-27	10.00	9.990	10.00	9.950	10.08	7,999,517	80,019,501	10.003	9.348	9.339	9.348	9.301	9.423	8,557,364	9.3510	0.10%
2024-08-26	9.990	9.980	9.990	9.980	10.10	6,981,153	69,959,786	10.021	9.339	9.329	9.339	9.329	9.442	7,467,984	9.3680	0.00%
2024-08-23	9.990	9.940	9.990	9.850	9.990	5,495,614	54,694,518	9.9524	9.339	9.292	9.339	9.208	9.339	5,878,851	9.3036	0.40%
2024-08-22	9.950	9.930	9.950	9.820	9.960	2,606,981	25,845,406	9.9139	9.301	9.283	9.301	9.180	9.311	2,788,779	9.2676	0.51%
2024-08-21	9.900	9.890	9.900	9.830	10.04	7,458,085	74,048,551	9.9286	9.255	9.245	9.255	9.189	9.386	7,978,175	9.2814	-1.79%
2024-08-20	10.08	10.04	10.08	9.880	10.10	15,918,249	159,772,578	10.037	9.423	9.386	9.423	9.236	9.442	17,028,310	9.3828	1.72%
2024-08-19	9.910	9.900	9.910	9.760	9.910	6,427,778	63,453,549	9.8718	9.264	9.255	9.264	9.124	9.264	6,876,020	9.2282	1.95%
2024-08-16	9.720	9.710	9.720	9.650	9.750	4,902,671	47,526,408	9.6940	9.086	9.077	9.086	9.021	9.114	5,244,559	9.0620	0.21%
2024-08-15	9.700	9.690	9.700	9.600	9.720	11,360,465	109,803,634	9.6654	9.068	9.058	9.068	8.974	9.086	12,152,688	9.0353	0.10%
2024-08-14	9.690	9.680	9.690	9.600	9.700	7,988,485	77,140,961	9.6565	9.058	9.049	9.058	8.974	9.068	8,545,563	9.0270	-0.21%
2024-08-13	9.710	9.700	9.710	9.640	9.730	6,592,316	63,829,518	9.6824	9.077	9.068	9.077	9.012	9.096	7,052,032	9.0512	0.83%
2024-08-12	9.630	9.620	9.630	9.550	9.760	8,515,832	81,815,724	9.6075	9.002	8.993	9.002	8.927	9.124	9,109,684	8.9812	0.21%
2024-08-09	9.610	9.610	9.620	9.480	9.690	8,078,553	77,273,587	9.5653	8.984	8.984	8.993	8.862	9.058	8,641,912	8.9417	-0.01%
2024-08-08	9.940	9.930	9.940	9.900	10.04	10,321,329	102,751,371	9.9552	8.984	8.975	8.984	8.948	9.075	11,419,280	8.9981	-1.58%
2024-08-07	10.10	10.08	10.10	9.900	10.10	16,250,580	163,480,323	10.060	9.129	9.111	9.129	8.948	9.129	17,979,266	9.0927	2.02%
2024-08-06	9.900	9.890	9.900	9.810	9.980	13,392,864	132,568,101	9.8984	8.948	8.939	8.948	8.867	9.020	14,817,555	8.9467	0.20%
2024-08-05	9.880	9.880	9.890	9.780	10.12	19,775,260	196,475,130	9.9354	8.930	8.930	8.939	8.840	9.147	21,878,890	8.9801	-1.10%
2024-08-02	9.990	9.980	9.990	9.760	10.04	16,795,779	167,513,828	9.9736	9.029	9.020	9.029	8.822	9.075	18,582,461	9.0146	1.63%
2024-08-01	9.830	9.810	9.830	9.400	9.860	20,943,462	204,129,430	9.7467	8.885	8.867	8.885	8.496	8.912	23,171,362	8.8096	3.91%
2024-07-31	9.460	9.460	9.490	9.450	9.560	6,250,836	59,357,725	9.4960	8.550	8.550	8.578	8.541	8.641	6,915,780	8.5829	-0.11%
2024-07-30	9.470	9.470	9.480	9.350	9.540	6,051,914	57,418,833	9.4877	8.559	8.559	8.569	8.451	8.623	6,695,698	8.5755	0.11%
2024-07-29	9.460	9.460	9.470	9.460	9.590	4,273,043	40,617,451	9.5055	8.550	8.550	8.559	8.550	8.668	4,727,596	8.5916	-0.21%
2024-07-26	9.480	9.470	9.480	9.260	9.510	14,403,578	135,720,542	9.4227	8.569	8.559	8.569	8.370	8.596	15,935,786	8.5167	2.93%
2024-07-25	9.210	9.210	9.220	9.200	9.300	3,381,725	31,243,918	9.2390	8.324	8.324	8.334	8.315	8.406	3,741,462	8.3507	0.11%
2024-07-24	9.200	9.200	9.240	9.200	9.300	3,328,103	30,746,335	9.2384	8.315	8.315	8.352	8.315	8.406	3,682,136	8.3501	-0.76%
2024-07-23	9.270	9.260	9.270	9.110	9.280	6,460,848	59,675,216	9.2364	8.379	8.370	8.379	8.234	8.388	7,148,133	8.3484	1.20%
2024-07-22	9.160	9.160	9.170	9.020	9.250	4,976,084	45,463,112	9.1363	8.279	8.279	8.288	8.153	8.361	5,505,424	8.2579	-0.65%
2024-07-19	9.220	9.220	9.230	9.190	9.300	2,434,660	22,458,977	9.2247	8.334	8.334	8.343	8.306	8.406	2,693,652	8.3377	-0.43%
2024-07-18	9.260	9.260	9.270	9.250	9.300	3,586,301	33,240,577	9.2688	8.370	8.370	8.379	8.361	8.406	3,967,800	8.3776	-0.22%
2024-07-17	9.280	9.260	9.280	9.240	9.310	6,973,722	64,637,213	9.2687	8.388	8.370	8.388	8.352	8.415	7,715,565	8.3775	0.32%
2024-07-16	9.250	9.220	9.250	9.180	9.260	3,809,500	35,131,984	9.2222	8.361	8.334	8.361	8.297	8.370	4,214,743	8.3355	0.33%
2024-07-15	9.220	9.210	9.220	9.190	9.280	5,390,446	49,705,678	9.2211	8.334	8.324	8.334	8.306	8.388	5,963,865	8.3345	-0.22%
2024-07-12	9.240	9.230	9.240	9.080	9.260	9,345,334	86,154,707	9.2190	8.352	8.343	8.352	8.207	8.370	10,339,461	8.3326	1.65%
2024-07-11	9.090	9.090	9.110	9.010	9.130	7,091,222	64,393,462	9.0807	8.216	8.216	8.234	8.144	8.252	7,845,564	8.2076	1.00%
2024-07-10	9.000	8.980	9.000	8.880	9.000	5,280,081	47,400,302	8.9772	8.135	8.117	8.135	8.026	8.135	5,841,760	8.1140	0.67%
2024-07-09	8.940	8.930	8.940	8.880	8.970	4,289,316	38,251,992	8.9180	8.080	8.071	8.080	8.026	8.108	4,745,600	8.0605	0.22%
2024-07-08	8.920	8.920	8.960	8.920	9.000	5,899,271	52,741,158	8.9403	8.062	8.062	8.099	8.062	8.135	6,526,817	8.0807	-0.56%
2024-07-05	8.970	8.960	8.970	8.910	8.990	2,172,126	19,472,746	8.9648	8.108	8.099	8.108	8.053	8.126	2,403,190	8.1029	0.11%
2024-07-04	8.960	8.950	8.960	8.900	8.990	2,352,647	21,046,074	8.9457	8.099	8.089	8.099	8.044	8.126	2,602,914	8.0856	-0.22%
2024-07-03	8.980	8.960	8.980	8.910	9.010	5,273,549	47,241,752	8.9582	8.117	8.099	8.117	8.053	8.144	5,834,533	8.0969	0.67%
2024-07-02	8.920	8.920	8.930	8.790	9.000	10,506,848	93,868,455	8.9340	8.062	8.062	8.071	7.945	8.135	11,624,534	8.0750	1.83%
2024-06-28	8.760	8.760	8.780	8.700	8.820	10,418,121	91,432,962	8.7763	7.918	7.918	7.936	7.864	7.972	11,526,368	7.9325	0.34%
2024-06-27	8.730	8.720	8.730	8.670	8.730	7,589,403	66,045,720	8.7024	7.891	7.882	7.891	7.836	7.891	8,396,740	7.8656	0.11%
2024-06-26	8.720	8.710	8.720	8.680	8.830	8,087,513	70,492,477	8.7162	7.882	7.873	7.882	7.845	7.981	8,947,837	7.8782	-0.80%
2024-06-25	8.790	8.750	8.790	8.700	8.790	4,510,950	39,506,159	8.7578	7.945	7.909	7.945	7.864	7.945	4,990,811	7.9158	0.46%
2024-06-24	8.750	8.750	8.760	8.680	8.770	7,818,773	68,397,025	8.7478	7.909	7.909	7.918	7.845	7.927	8,650,510	7.9067	-0.46%
2024-06-21	8.790	8.750	8.790	8.660	8.790	13,536,184	118,619,987	8.7632	7.945	7.909	7.945	7.827	7.945	14,976,121	7.9206	1.03%
2024-06-20	8.700	8.700	8.710	8.660	8.740	3,534,549	30,738,437	8.6966	7.864	7.864	7.873	7.827	7.900	3,910,543	7.8604	0.35%
2024-06-19	8.670	8.670	8.700	8.630	8.710	3,465,034	30,034,466	8.6679	7.836	7.836	7.864	7.800	7.873	3,833,633	7.8345	0.12%
2024-06-18	8.660	8.660	8.670	8.650	8.770	4,136,087	35,910,141	8.6822	7.827	7.827	7.836	7.818	7.927	4,576,071	7.8474	-0.23%
2024-06-17	8.680	8.680	8.700	8.660	8.820	3,610,844	31,415,470	8.7003	7.845	7.845	7.864	7.827	7.972	3,994,954	7.8638	-0.57%
2024-06-14	8.730	8.730	8.740	8.700	8.900	4,527,791	39,733,474	8.7755	7.891	7.891	7.900	7.864	8.044	5,009,443	7.9317	-0.46%
2024-06-13	8.770	8.760	8.770	8.680	8.770	4,260,957	37,181,105	8.7260	7.927	7.918	7.927	7.845	7.927	4,714,224	7.8870	1.62%
2024-06-12	8.630	8.630	8.670	8.540	8.720	5,744,371	49,541,901	8.6244	7.800	7.800	7.836	7.719	7.882	6,355,439	7.7952	0.23%
2024-06-11	8.610	8.600	8.610	8.560	8.810	7,385,520	63,802,892	8.6389	7.782	7.773	7.782	7.737	7.963	8,171,169	7.8083	-1.82%
2024-06-07	8.770	8.760	8.770	8.700	8.800	4,749,951	41,668,802	8.7725	7.927	7.918	7.927	7.864	7.954	5,255,236	7.9290	0.92%
2024-06-06	8.690	8.690	8.700	8.620	8.830	9,704,923	84,608,016	8.7181	7.854	7.854	7.864	7.791	7.981	10,737,302	7.8798	0.93%
2024-06-05	8.610	8.600	8.610	8.500	8.620	7,329,835	62,980,853	8.5924	7.782	7.773	7.782	7.683	7.791	8,109,560	7.7662	0.47%
2024-06-04	8.570	8.560	8.570	8.480	8.650	9,190,007	78,319,983	8.5223	7.746	7.737	7.746	7.665	7.818	10,167,611	7.7029	-0.12%
2024-06-03	8.580	8.580	8.590	8.580	8.760	16,502,715	143,780,059	8.7125	7.755	7.755	7.764	7.755	7.918	18,258,222	7.8748	-0.76%
2024-05-31	9.090	9.090	9.100	9.080	9.250	25,771,441	234,943,321	9.1164	7.814	7.814	7.823	7.806	7.952	29,978,544	7.8370	-1.20%
2024-05-30	9.200	9.180	9.200	9.170	9.260	7,573,570	69,671,410	9.1993	7.909	7.892	7.909	7.883	7.960	8,809,930	7.9083	-0.11%
2024-05-29	9.210	9.200	9.210	9.000	9.340	8,802,564	81,121,699	9.2157	7.917	7.909	7.917	7.737	8.029	10,239,554	7.9224	-0.65%
2024-05-28	9.270	9.260	9.270	9.210	9.300	7,377,025	68,346,934	9.2648	7.969	7.960	7.969	7.917	7.995	8,581,300	7.9646	0.76%
2024-05-27	9.200	9.190	9.200	9.100	9.230	4,486,039	41,211,700	9.1867	7.909	7.900	7.909	7.823	7.935	5,218,370	7.8974	0.99%
2024-05-24	9.110	9.110	9.120	9.080	9.140	7,524,120	68,525,745	9.1075	7.832	7.832	7.840	7.806	7.857	8,752,408	7.8294	-0.11%
2024-05-23	9.120	9.120	9.130	9.080	9.150	3,775,492	34,427,830	9.1188	7.840	7.840	7.849	7.806	7.866	4,391,829	7.8391	-0.22%
2024-05-22	9.140	9.120	9.140	9.090	9.150	3,788,699	34,604,744	9.1337	7.857	7.840	7.857	7.814	7.866	4,407,192	7.8519	0.33%
2024-05-21	9.110	9.100	9.110	9.050	9.140	8,324,061	75,618,961	9.0844	7.832	7.823	7.832	7.780	7.857	9,682,937	7.8095	-0.44%
2024-05-20	9.150	9.150	9.160	9.100	9.170	9,336,686	85,199,727	9.1253	7.866	7.866	7.875	7.823	7.883	10,860,869	7.8447	0.55%
2024-05-17	9.100	9.100	9.110	9.100	9.240	9,398,625	85,779,297	9.1268	7.823	7.823	7.832	7.823	7.943	10,932,920	7.8460	-0.44%
2024-05-16	9.140	9.140	9.150	9.060	9.170	9,356,810	85,376,299	9.1245	7.857	7.857	7.866	7.789	7.883	10,884,278	7.8440	0.00%
2024-05-14	9.140	9.130	9.140	9.100	9.160	7,619,563	69,494,604	9.1205	7.857	7.849	7.857	7.823	7.875	8,863,432	7.8406	0.33%
2024-05-13	9.110	9.070	9.110	9.000	9.170	9,252,532	84,148,953	9.0947	7.832	7.797	7.832	7.737	7.883	10,762,977	7.8184	1.22%
2024-05-10	9.000	9.000	9.020	8.870	9.060	8,793,212	79,099,504	8.9955	7.737	7.737	7.754	7.625	7.789	10,228,675	7.7331	1.47%
2024-05-09	8.870	8.860	8.870	8.800	8.920	4,275,978	37,905,271	8.8647	7.625	7.617	7.625	7.565	7.668	4,974,017	7.6207	0.00%
2024-05-08	8.870	8.860	8.870	8.820	9.070	11,713,997	104,168,727	8.8927	7.625	7.617	7.625	7.582	7.797	13,626,269	7.6447	-1.77%
2024-05-07	9.030	9.020	9.030	8.800	9.050	10,523,841	94,398,602	8.9700	7.763	7.754	7.763	7.565	7.780	12,241,823	7.7112	2.50%
2024-05-06	8.810	8.810	8.830	8.770	8.890	4,598,735	40,657,377	8.8410	7.574	7.574	7.591	7.539	7.642	5,349,463	7.6003	0.69%
2024-05-03	8.750	8.740	8.750	8.660	8.800	7,754,233	67,684,979	8.7288	7.522	7.513	7.522	7.445	7.565	9,020,086	7.5038	0.34%
2024-05-02	8.720	8.690	8.720	8.610	8.750	7,523,450	65,367,298	8.6885	7.496	7.470	7.496	7.402	7.522	8,751,628	7.4692	0.69%
2024-04-30	8.660	8.660	8.690	8.660	8.770	6,388,019	55,500,911	8.6883	7.445	7.445	7.470	7.445	7.539	7,430,842	7.4690	0.23%
2024-04-29	8.640	8.640	8.670	8.600	8.920	15,431,402	134,429,466	8.7114	7.427	7.427	7.453	7.393	7.668	17,950,528	7.4889	-2.92%
2024-04-26	8.900	8.880	8.900	8.800	8.900	4,794,203	42,562,643	8.8779	7.651	7.634	7.651	7.565	7.651	5,576,841	7.6320	0.68%
2024-04-25	8.840	8.820	8.840	8.810	8.930	5,587,820	49,472,569	8.8536	7.599	7.582	7.599	7.574	7.677	6,500,013	7.6111	-0.56%
2024-04-24	8.890	8.850	8.890	8.730	8.900	5,117,919	45,243,453	8.8402	7.642	7.608	7.642	7.505	7.651	5,953,402	7.5996	1.37%
2024-04-23	8.770	8.760	8.770	8.710	8.850	4,835,569	42,435,182	8.7756	7.539	7.531	7.539	7.488	7.608	5,624,960	7.5441	0.57%
2024-04-22	8.720	8.710	8.720	8.700	8.790	3,939,265	34,391,510	8.7304	7.496	7.488	7.496	7.479	7.556	4,582,337	7.5052	0.46%
2024-04-19	8.680	8.680	8.700	8.600	8.900	10,450,398	90,783,990	8.6871	7.462	7.462	7.479	7.393	7.651	12,156,391	7.4680	-1.36%
2024-04-18	8.800	8.790	8.800	8.800	8.930	5,449,151	48,176,256	8.8411	7.565	7.556	7.565	7.565	7.677	6,338,707	7.6003	-1.57%
2024-04-17	8.940	8.920	8.940	8.800	8.950	5,009,170	44,537,150	8.8911	7.685	7.668	7.685	7.565	7.694	5,826,901	7.6434	1.25%
2024-04-16	8.830	8.830	8.880	8.800	8.910	5,674,934	50,218,439	8.8492	7.591	7.591	7.634	7.565	7.660	6,601,348	7.6073	-0.79%
2024-04-15	8.900	8.900	8.910	8.860	8.960	5,993,513	53,376,081	8.9056	7.651	7.651	7.660	7.617	7.703	6,971,934	7.6558	-1.11%
2024-04-12	9.000	8.970	9.000	8.960	9.040	4,696,606	42,228,708	8.9913	7.737	7.711	7.737	7.703	7.771	5,463,311	7.7295	-0.22%
2024-04-11	9.020	9.010	9.020	8.900	9.050	5,590,658	50,303,335	8.9977	7.754	7.746	7.754	7.651	7.780	6,503,315	7.7350	0.00%
2024-04-10	9.020	9.020	9.040	9.000	9.080	3,298,516	29,832,073	9.0441	7.754	7.754	7.771	7.737	7.806	3,836,988	7.7749	-0.22%
2024-04-09	9.040	9.030	9.040	8.820	9.060	4,991,476	44,924,216	9.0002	7.771	7.763	7.771	7.582	7.789	5,806,318	7.7371	2.73%
2024-04-08	8.800	8.800	8.820	8.800	8.940	10,150,753	89,746,241	8.8413	7.565	7.565	7.582	7.565	7.685	11,807,830	7.6006	-1.35%
2024-04-05	8.920	8.920	8.930	8.900	9.040	8,008,323	71,650,980	8.9471	7.668	7.668	7.677	7.651	7.771	9,315,655	7.6915	-1.33%
2024-04-03	9.040	9.040	9.050	9.010	9.060	4,377,583	39,555,262	9.0359	7.771	7.771	7.780	7.746	7.789	5,092,209	7.7678	-0.44%
2024-04-02	9.080	9.070	9.080	9.000	9.120	5,213,081	47,235,810	9.0610	7.806	7.797	7.806	7.737	7.840	6,064,099	7.7894	-0.55%
2024-03-28	9.130	9.110	9.130	9.050	9.130	2,870,025	26,145,275	9.1098	7.849	7.832	7.849	7.780	7.849	3,338,547	7.8313	0.33%
2024-03-27	9.100	9.100	9.130	9.010	9.150	8,082,798	73,400,480	9.0811	7.823	7.823	7.849	7.746	7.866	9,402,288	7.8067	0.11%
2024-03-26	9.090	9.080	9.090	9.000	9.110	5,921,850	53,761,724	9.0785	7.814	7.806	7.814	7.737	7.832	6,888,573	7.8045	0.44%
2024-03-25	9.050	9.050	9.060	9.020	9.190	6,261,002	56,745,401	9.0633	7.780	7.780	7.789	7.754	7.900	7,283,090	7.7914	-1.31%
2024-03-22	9.170	9.160	9.170	9.110	9.250	7,022,706	64,375,837	9.1668	7.883	7.875	7.883	7.832	7.952	8,169,140	7.8804	-0.86%
2024-03-21	9.250	9.210	9.250	9.130	9.250	5,964,563	54,935,582	9.2103	7.952	7.917	7.952	7.849	7.952	6,938,258	7.9178	1.43%
2024-03-20	9.120	9.100	9.120	9.040	9.170	3,691,502	33,621,772	9.1079	7.840	7.823	7.840	7.771	7.883	4,294,128	7.8297	0.77%
2024-03-19	9.050	9.050	9.070	9.000	9.120	8,222,605	74,533,498	9.0645	7.780	7.780	7.797	7.737	7.840	9,564,918	7.7924	-0.55%
2024-03-18	9.100	9.090	9.100	9.040	9.130	2,625,801	23,836,828	9.0779	7.823	7.814	7.823	7.771	7.849	3,054,454	7.8040	0.00%
2024-03-15	9.100	9.090	9.100	9.010	9.180	14,128,349	128,273,814	9.0792	7.823	7.814	7.823	7.746	7.892	16,434,756	7.8050	-0.87%
2024-03-14	9.180	9.170	9.180	9.170	9.210	3,416,275	31,365,833	9.1813	7.892	7.883	7.892	7.883	7.917	3,973,971	7.8928	-0.22%
2024-03-13	9.200	9.200	9.240	9.170	9.260	5,038,591	46,374,108	9.2038	7.909	7.909	7.943	7.883	7.960	5,861,124	7.9122	-0.11%
2024-03-12	9.210	9.210	9.230	9.190	9.300	8,424,557	77,808,053	9.2359	7.917	7.917	7.935	7.900	7.995	9,799,838	7.9397	-0.75%
2024-03-11	9.280	9.280	9.290	9.280	9.410	4,653,622	43,369,229	9.3195	7.978	7.978	7.986	7.978	8.089	5,413,310	8.0116	-0.43%
2024-03-08	9.320	9.310	9.320	9.260	9.370	4,545,362	42,257,492	9.2968	8.012	8.003	8.012	7.960	8.055	5,287,377	7.9921	0.11%
2024-03-07	9.310	9.310	9.330	9.300	9.440	4,101,906	38,297,315	9.3365	8.003	8.003	8.021	7.995	8.115	4,771,529	8.0262	-0.32%
2024-03-06	9.340	9.340	9.350	9.250	9.390	5,150,203	48,048,469	9.3294	8.029	8.029	8.038	7.952	8.072	5,990,957	8.0202	0.43%
2024-03-05	9.300	9.300	9.310	9.290	9.450	3,420,920	31,854,387	9.3116	7.995	7.995	8.003	7.986	8.124	3,979,374	8.0049	-0.75%
2024-03-04	9.370	9.370	9.380	9.320	9.470	6,640,631	62,410,762	9.3983	8.055	8.055	8.064	8.012	8.141	7,724,692	8.0794	-0.43%
2024-03-01	9.410	9.410	9.420	9.240	9.490	9,968,059	93,459,358	9.3759	8.089	8.089	8.098	7.943	8.158	11,595,312	8.0601	-1.47%
2024-02-29	9.550	9.520	9.550	9.430	9.550	12,760,677	121,699,624	9.5371	8.210	8.184	8.210	8.107	8.210	14,843,816	8.1987	0.63%
2024-02-28	9.490	9.490	9.500	9.450	9.580	5,118,061	48,680,531	9.5115	8.158	8.158	8.167	8.124	8.236	5,953,568	8.1767	-0.21%
2024-02-27	9.510	9.510	9.520	9.460	9.550	6,962,053	66,132,726	9.4990	8.175	8.175	8.184	8.132	8.210	8,098,585	8.1660	0.21%
2024-02-26	9.490	9.480	9.490	9.430	9.500	8,597,499	81,402,854	9.4682	8.158	8.150	8.158	8.107	8.167	10,001,012	8.1395	0.64%
2024-02-23	9.430	9.430	9.440	9.150	9.450	17,327,712	161,437,260	9.3167	8.107	8.107	8.115	7.866	8.124	20,156,404	8.0092	3.29%
2024-02-22	9.130	9.120	9.130	9.100	9.230	8,047,425	73,420,064	9.1234	7.849	7.840	7.849	7.823	7.935	9,361,141	7.8431	-0.65%
2024-02-21	9.190	9.190	9.210	9.190	9.350	8,155,985	75,272,965	9.2292	7.900	7.900	7.917	7.900	8.038	9,487,423	7.9340	-0.33%
2024-02-20	9.220	9.220	9.230	9.080	9.230	5,614,465	51,642,146	9.1981	7.926	7.926	7.935	7.806	7.935	6,531,008	7.9072	0.99%
2024-02-19	9.130	9.130	9.140	9.100	9.210	4,615,346	42,109,255	9.1237	7.849	7.849	7.857	7.823	7.917	5,368,786	7.8433	0.00%
2024-02-16	9.130	9.130	9.150	9.130	9.280	5,697,512	52,300,581	9.1795	7.849	7.849	7.866	7.849	7.978	6,627,612	7.8913	-0.87%
2024-02-15	9.210	9.210	9.220	9.190	9.330	4,927,820	45,589,597	9.2515	7.917	7.917	7.926	7.900	8.021	5,732,270	7.9531	-0.97%
2024-02-14	9.300	9.300	9.310	9.210	9.360	2,152,456	20,007,946	9.2954	7.995	7.995	8.003	7.917	8.046	2,503,837	7.9909	-0.64%
2024-02-09	9.360	9.300	9.360	9.190	9.360	1,422,568	13,217,763	9.2915	8.046	7.995	8.046	7.900	8.046	1,654,798	7.9875	0.65%
2024-02-08	9.300	9.300	9.350	9.230	9.350	2,644,385	24,578,208	9.2945	7.995	7.995	8.038	7.935	8.038	3,076,072	7.9901	0.65%
2024-02-07	9.240	9.240	9.260	9.220	9.290	5,147,924	47,580,375	9.2426	7.943	7.943	7.960	7.926	7.986	5,988,306	7.9455	-0.11%
2024-02-06	9.250	9.250	9.260	9.220	9.300	4,814,621	44,569,282	9.2571	7.952	7.952	7.960	7.926	7.995	5,600,592	7.9580	-0.32%
2024-02-05	9.280	9.280	9.290	9.190	9.390	4,385,753	40,748,098	9.2910	7.978	7.978	7.986	7.900	8.072	5,101,713	7.9871	-1.80%
2024-02-02	9.450	9.440	9.450	9.370	9.490	2,846,764	26,875,061	9.4406	8.124	8.115	8.124	8.055	8.158	3,311,489	8.1157	-0.21%
2024-02-01	9.470	9.450	9.470	9.260	9.470	3,385,241	31,919,826	9.4291	8.141	8.124	8.141	7.960	8.141	3,937,870	8.1059	0.85%
2024-01-31	9.390	9.350	9.390	9.250	9.520	7,495,308	70,155,043	9.3599	8.072	8.038	8.072	7.952	8.184	8,718,892	8.0463	-1.37%
2024-01-30	9.520	9.490	9.520	9.300	9.520	8,520,774	80,571,204	9.4559	8.184	8.158	8.184	7.995	8.184	9,911,762	8.1288	1.38%
2024-01-29	9.390	9.390	9.420	9.390	9.560	6,443,640	61,041,161	9.4731	8.072	8.072	8.098	8.072	8.218	7,495,543	8.1437	-1.05%
2024-01-26	9.490	9.450	9.490	9.380	9.490	3,666,556	34,697,787	9.4633	8.158	8.124	8.158	8.064	8.158	4,265,109	8.1353	0.42%
2024-01-25	9.450	9.450	9.460	9.390	9.510	6,298,927	59,589,134	9.4602	8.124	8.124	8.132	8.072	8.175	7,327,206	8.1326	0.64%
2024-01-24	9.390	9.360	9.390	9.200	9.400	5,605,373	52,223,653	9.3167	8.072	8.046	8.072	7.909	8.081	6,520,432	8.0092	1.08%
2024-01-23	9.290	9.280	9.290	9.010	9.340	6,031,753	55,790,399	9.2495	7.986	7.978	7.986	7.746	8.029	7,016,417	7.9514	2.43%
2024-01-22	9.070	9.070	9.080	9.040	9.620	11,020,426	100,850,453	9.1512	7.797	7.797	7.806	7.771	8.270	12,819,474	7.8670	-5.03%
2024-01-19	9.550	9.490	9.550	9.490	9.650	9,546,592	91,274,825	9.5610	8.210	8.158	8.210	8.158	8.296	11,105,042	8.2192	0.21%
2024-01-18	9.530	9.520	9.530	9.390	9.530	5,393,428	51,154,860	9.4847	8.193	8.184	8.193	8.072	8.193	6,273,887	8.1536	0.53%
2024-01-17	9.480	9.450	9.480	9.390	9.550	11,788,760	111,609,053	9.4674	8.150	8.124	8.150	8.072	8.210	13,713,236	8.1388	-0.21%
2024-01-16	9.500	9.500	9.510	9.390	9.590	4,511,996	42,832,813	9.4931	8.167	8.167	8.175	8.072	8.244	5,248,565	8.1609	-0.21%
2024-01-15	9.520	9.500	9.520	9.400	9.540	5,962,748	56,456,646	9.4682	8.184	8.167	8.184	8.081	8.201	6,936,147	8.1395	0.95%
2024-01-12	9.430	9.410	9.430	9.300	9.440	3,356,864	31,593,405	9.4116	8.107	8.089	8.107	7.995	8.115	3,904,861	8.0908	0.53%
2024-01-11	9.380	9.360	9.380	9.180	9.440	5,401,069	50,449,204	9.3406	8.064	8.046	8.064	7.892	8.115	6,282,776	8.0298	1.74%
2024-01-10	9.220	9.200	9.220	9.180	9.360	5,082,967	46,963,740	9.2394	7.926	7.909	7.926	7.892	8.046	5,912,745	7.9428	-1.39%
2024-01-09	9.350	9.350	9.380	9.330	9.450	4,129,638	38,765,199	9.3871	8.038	8.038	8.064	8.021	8.124	4,803,788	8.0697	0.11%
2024-01-08	9.340	9.300	9.340	9.270	9.350	4,567,517	42,534,252	9.3123	8.029	7.995	8.029	7.969	8.038	5,313,149	8.0055	0.76%
2024-01-05	9.270	9.260	9.270	9.250	9.320	3,359,083	31,139,009	9.2701	7.969	7.960	7.969	7.952	8.012	3,907,442	7.9692	-0.54%
2024-01-04	9.320	9.310	9.320	9.260	9.350	3,994,008	37,184,208	9.3100	8.012	8.003	8.012	7.960	8.038	4,646,017	8.0035	-0.21%
2024-01-03	9.340	9.330	9.340	9.210	9.350	3,367,313	31,259,829	9.2833	8.029	8.021	8.029	7.917	8.038	3,917,016	7.9805	0.76%
2024-01-02	9.270	9.270	9.280	9.180	9.350	3,106,238	28,751,214	9.2560	7.969	7.969	7.978	7.892	8.038	3,613,321	7.9570	-0.54%
2023-12-29	9.320	9.300	9.320	9.210	9.320	5,633,350	52,334,522	9.2901	8.012	7.995	8.012	7.917	8.012	6,552,976	7.9864	1.08%
2023-12-28	9.220	9.210	9.220	9.160	9.280	3,154,764	29,103,281	9.2252	7.926	7.917	7.926	7.875	7.978	3,669,769	7.9305	1.21%
2023-12-27	9.110	9.110	9.130	9.080	9.180	2,474,590	22,592,118	9.1296	7.832	7.832	7.849	7.806	7.892	2,878,559	7.8484	-0.44%
2023-12-22	9.150	9.120	9.150	9.090	9.160	6,474,238	59,093,222	9.1274	7.866	7.840	7.866	7.814	7.875	7,531,136	7.8465	0.88%
2023-12-21	9.070	9.070	9.080	9.000	9.140	8,710,379	78,896,185	9.0577	7.797	7.797	7.806	7.737	7.857	10,132,320	7.7866	0.44%
2023-12-20	9.030	9.030	9.040	9.000	9.200	5,781,160	52,247,024	9.0375	7.763	7.763	7.771	7.737	7.909	6,724,915	7.7692	-0.88%
2023-12-19	9.110	9.110	9.120	9.060	9.300	8,236,348	75,231,523	9.1341	7.832	7.832	7.840	7.789	7.995	9,580,905	7.8522	-1.94%
2023-12-18	9.290	9.270	9.290	9.230	9.380	6,201,316	57,631,844	9.2935	7.986	7.969	7.986	7.935	8.064	7,213,660	7.9893	-0.32%
2023-12-15	9.320	9.310	9.320	9.200	9.380	17,882,453	166,219,467	9.2951	8.012	8.003	8.012	7.909	8.064	20,801,705	7.9907	-0.32%
2023-12-14	9.350	9.340	9.350	9.100	9.380	15,860,407	147,041,716	9.2710	8.038	8.029	8.038	7.823	8.064	18,449,566	7.9699	4.12%
2023-12-13	8.980	8.970	8.980	8.850	9.010	7,331,727	65,629,917	8.9515	7.720	7.711	7.720	7.608	7.746	8,528,607	7.6953	0.79%
2023-12-12	8.910	8.900	8.910	8.660	9.000	8,943,533	79,431,830	8.8815	7.660	7.651	7.660	7.445	7.737	10,403,535	7.6351	2.89%
2023-12-11	8.660	8.650	8.660	8.500	8.780	6,482,892	55,886,849	8.6207	7.445	7.436	7.445	7.307	7.548	7,541,203	7.4109	-1.25%
2023-12-08	8.770	8.760	8.770	8.630	8.790	8,011,834	69,901,716	8.7248	7.539	7.531	7.539	7.419	7.556	9,319,740	7.5004	1.39%
2023-12-07	8.650	8.640	8.650	8.360	8.670	11,477,683	98,748,841	8.6036	7.436	7.427	7.436	7.187	7.453	13,351,377	7.3962	2.49%
2023-12-06	8.440	8.420	8.440	8.260	8.460	4,593,392	38,641,666	8.4124	7.256	7.238	7.256	7.101	7.273	5,343,248	7.2319	1.56%
2023-12-05	8.310	8.300	8.310	8.230	8.350	4,016,037	33,309,741	8.2942	7.144	7.135	7.144	7.075	7.178	4,671,642	7.1302	-0.48%
2023-12-04	8.350	8.340	8.350	8.270	8.390	4,874,945	40,689,544	8.3467	7.178	7.170	7.178	7.109	7.213	5,670,764	7.1753	0.00%
2023-12-01	8.350	8.350	8.360	8.280	8.420	6,931,736	57,924,981	8.3565	7.178	7.178	7.187	7.118	7.238	8,063,319	7.1838	0.24%
2023-11-30	8.330	8.320	8.330	8.240	8.380	17,844,031	148,413,212	8.3172	7.161	7.152	7.161	7.084	7.204	20,757,010	7.1500	-0.83%
2023-11-29	8.400	8.390	8.400	8.360	8.470	5,853,682	49,202,306	8.4054	7.221	7.213	7.221	7.187	7.281	6,809,276	7.2258	0.00%
2023-11-28	8.400	8.400	8.410	8.380	8.490	7,276,612	61,152,193	8.4039	7.221	7.221	7.230	7.204	7.299	8,464,495	7.2246	0.12%
2023-11-27	8.390	8.370	8.390	8.210	8.400	6,176,013	51,469,174	8.3337	7.213	7.195	7.213	7.058	7.221	7,184,227	7.1642	1.45%
2023-11-24	8.270	8.260	8.270	8.210	8.290	3,891,167	32,173,631	8.2684	7.109	7.101	7.109	7.058	7.127	4,526,387	7.1080	0.61%
2023-11-23	8.220	8.220	8.250	8.190	8.250	2,751,140	22,585,775	8.2096	7.066	7.066	7.092	7.041	7.092	3,200,255	7.0575	-0.12%
2023-11-22	8.230	8.230	8.240	8.190	8.260	4,195,029	34,491,674	8.2220	7.075	7.075	7.084	7.041	7.101	4,879,854	7.0682	-0.24%
2023-11-21	8.250	8.250	8.260	8.230	8.340	4,060,883	33,617,036	8.2783	7.092	7.092	7.101	7.075	7.170	4,723,809	7.1165	-0.48%
2023-11-20	8.290	8.290	8.300	8.230	8.320	6,273,445	51,972,510	8.2845	7.127	7.127	7.135	7.075	7.152	7,297,564	7.1219	0.48%
2023-11-17	8.250	8.250	8.260	8.230	8.310	3,840,330	31,721,553	8.2601	7.092	7.092	7.101	7.075	7.144	4,467,251	7.1009	-0.24%
2023-11-16	8.270	8.270	8.280	8.230	8.290	1,953,238	16,142,528	8.2645	7.109	7.109	7.118	7.075	7.127	2,272,098	7.1047	-0.36%
2023-11-15	8.300	8.290	8.300	8.130	8.300	6,866,764	56,408,773	8.2148	7.135	7.127	7.135	6.989	7.135	7,987,741	7.0619	2.09%
2023-11-14	8.130	8.110	8.130	8.100	8.170	3,533,876	28,713,269	8.1251	6.989	6.972	6.989	6.963	7.023	4,110,770	6.9849	0.12%
2023-11-13	8.120	8.120	8.130	8.050	8.150	3,176,100	25,764,279	8.1119	6.980	6.980	6.989	6.920	7.006	3,694,588	6.9735	0.25%
2023-11-10	8.100	8.100	8.110	8.030	8.110	2,121,973	17,157,884	8.0858	6.963	6.963	6.972	6.903	6.972	2,468,378	6.9511	0.12%
2023-11-09	8.090	8.090	8.110	8.010	8.150	5,299,915	42,820,852	8.0795	6.955	6.955	6.972	6.886	7.006	6,165,109	6.9457	-0.12%
2023-11-08	8.100	8.100	8.120	8.050	8.250	7,758,107	63,018,324	8.1229	6.963	6.963	6.980	6.920	7.092	9,024,592	6.9830	-1.58%
2023-11-07	8.230	8.210	8.230	8.200	8.300	4,920,174	40,554,077	8.2424	7.075	7.058	7.075	7.049	7.135	5,723,376	7.0857	-0.96%
2023-11-06	8.310	8.280	8.310	8.260	8.370	2,830,071	23,510,997	8.3076	7.144	7.118	7.144	7.101	7.195	3,292,071	7.1417	-0.12%
2023-11-03	8.320	8.300	8.320	8.190	8.330	6,002,897	49,746,568	8.2871	7.152	7.135	7.152	7.041	7.161	6,982,850	7.1241	1.22%
2023-11-02	8.220	8.210	8.220	8.090	8.230	3,311,991	27,016,037	8.1570	7.066	7.058	7.066	6.955	7.075	3,852,663	7.0123	1.23%
2023-11-01	8.120	8.100	8.120	8.100	8.140	1,782,220	14,462,408	8.1148	6.980	6.963	6.980	6.963	6.998	2,073,162	6.9760	0.25%
2023-10-31	8.100	8.100	8.110	8.070	8.150	3,964,383	32,106,724	8.0988	6.963	6.963	6.972	6.937	7.006	4,611,555	6.9622	-0.12%
2023-10-30	8.110	8.110	8.130	8.080	8.220	3,582,495	29,046,761	8.1080	6.972	6.972	6.989	6.946	7.066	4,167,326	6.9701	-1.34%
2023-10-27	8.220	8.200	8.220	8.150	8.280	3,549,711	29,147,610	8.2113	7.066	7.049	7.066	7.006	7.118	4,129,190	7.0589	0.49%
2023-10-26	8.180	8.130	8.180	8.080	8.180	5,211,608	42,513,173	8.1574	7.032	6.989	7.032	6.946	7.032	6,062,386	7.0126	0.99%
2023-10-25	8.100	8.100	8.110	8.080	8.170	3,155,085	25,598,937	8.1135	6.963	6.963	6.972	6.946	7.023	3,670,142	6.9749	-0.25%
2023-10-24	8.120	8.100	8.120	8.030	8.130	5,718,780	46,313,087	8.0984	6.980	6.963	6.980	6.903	6.989	6,652,352	6.9619	0.25%
2023-10-20	8.100	8.100	8.110	8.090	8.170	4,775,619	38,720,753	8.1080	6.963	6.963	6.972	6.955	7.023	5,555,223	6.9702	-0.25%
2023-10-19	8.120	8.110	8.120	8.120	8.170	2,881,360	23,442,571	8.1359	6.980	6.972	6.980	6.980	7.023	3,351,733	6.9942	-1.10%
2023-10-18	8.210	8.200	8.210	8.210	8.310	2,570,183	21,179,457	8.2404	7.058	7.049	7.058	7.058	7.144	2,989,757	7.0840	-0.36%
2023-10-17	8.240	8.240	8.250	8.160	8.280	1,581,207	13,026,739	8.2385	7.084	7.084	7.092	7.015	7.118	1,839,334	7.0823	0.98%
2023-10-16	8.160	8.160	8.180	8.150	8.260	2,680,013	21,950,774	8.1905	7.015	7.015	7.032	7.006	7.101	3,117,516	7.0411	0.00%
2023-10-13	8.160	8.160	8.180	8.160	8.370	4,018,435	32,926,267	8.1938	7.015	7.015	7.032	7.015	7.195	4,674,431	7.0439	-2.16%
2023-10-12	8.340	8.340	8.350	8.270	8.380	4,522,561	37,702,480	8.3365	7.170	7.170	7.178	7.109	7.204	5,260,854	7.1666	1.34%
2023-10-11	8.230	8.230	8.240	8.200	8.310	5,209,459	42,986,206	8.2516	7.075	7.075	7.084	7.049	7.144	6,059,886	7.0936	0.61%
2023-10-10	8.180	8.170	8.180	8.080	8.190	3,872,654	31,615,059	8.1637	7.032	7.023	7.032	6.946	7.041	4,504,852	7.0180	0.99%
2023-10-09	8.100	8.090	8.100	7.920	8.180	2,616,564	21,213,870	8.1075	6.963	6.955	6.963	6.809	7.032	3,043,709	6.9697	-0.49%
2023-10-06	8.140	8.140	8.160	8.070	8.170	5,379,731	43,687,536	8.1208	6.998	6.998	7.015	6.937	7.023	6,257,954	6.9811	0.74%
2023-10-05	8.080	8.080	8.100	8.000	8.150	2,965,022	23,974,203	8.0857	6.946	6.946	6.963	6.877	7.006	3,449,052	6.9510	1.00%
2023-10-04	8.000	7.980	8.000	7.910	8.030	6,125,815	48,693,746	7.9489	6.877	6.860	6.877	6.800	6.903	7,125,834	6.8334	-0.62%
2023-10-03	8.050	8.030	8.050	8.020	8.180	6,239,109	50,245,255	8.0533	6.920	6.903	6.920	6.894	7.032	7,257,623	6.9231	-1.59%
2023-09-29	8.180	8.180	8.200	8.150	8.220	3,650,446	29,846,419	8.1761	7.032	7.032	7.049	7.006	7.066	4,246,369	7.0287	0.37%
2023-09-28	8.150	8.140	8.150	8.100	8.200	3,254,055	26,479,674	8.1374	7.006	6.998	7.006	6.963	7.049	3,785,269	6.9955	-0.61%
2023-09-27	8.200	8.200	8.210	8.160	8.240	2,835,779	23,255,065	8.2006	7.049	7.049	7.058	7.015	7.084	3,298,711	7.0497	-0.49%
2023-09-26	8.240	8.230	8.240	8.210	8.290	3,252,598	26,833,788	8.2500	7.084	7.075	7.084	7.058	7.127	3,783,574	7.0922	-0.48%
2023-09-25	8.280	8.280	8.300	8.280	8.350	1,857,588	15,394,622	8.2874	7.118	7.118	7.135	7.118	7.178	2,160,833	7.1244	-0.48%
2023-09-22	8.320	8.320	8.330	8.250	8.340	2,275,124	18,888,961	8.3024	7.152	7.152	7.161	7.092	7.170	2,646,531	7.1373	0.24%
2023-09-21	8.300	8.300	8.310	8.270	8.360	4,555,016	37,868,262	8.3135	7.135	7.135	7.144	7.109	7.187	5,298,607	7.1468	0.00%
2023-09-20	8.300	8.270	8.300	8.250	8.340	2,567,924	21,330,988	8.3067	7.135	7.109	7.135	7.092	7.170	2,987,129	7.1410	0.36%
2023-09-19	8.270	8.270	8.290	8.270	8.350	3,595,830	29,800,016	8.2874	7.109	7.109	7.127	7.109	7.178	4,182,837	7.1244	-0.72%
2023-09-18	8.330	8.310	8.330	8.310	8.440	2,691,438	22,461,315	8.3455	7.161	7.144	7.161	7.144	7.256	3,130,806	7.1743	-1.30%
2023-09-15	8.440	8.420	8.440	8.320	8.480	11,807,183	99,584,319	8.4342	7.256	7.238	7.256	7.152	7.290	13,734,667	7.2506	1.20%
2023-09-14	8.340	8.340	8.360	8.300	8.400	2,922,750	24,368,941	8.3377	7.170	7.170	7.187	7.135	7.221	3,399,879	7.1676	0.60%
2023-09-13	8.290	8.280	8.290	8.260	8.350	3,575,728	29,645,980	8.2909	7.127	7.118	7.127	7.101	7.178	4,159,454	7.1274	0.00%
2023-09-12	8.290	8.280	8.290	8.200	8.310	4,009,879	33,179,827	8.2745	7.127	7.118	7.127	7.049	7.144	4,664,479	7.1133	0.73%
2023-09-11	8.230	8.220	8.230	8.200	8.300	5,888,869	48,492,069	8.2345	7.075	7.066	7.075	7.049	7.135	6,850,208	7.0789	-0.60%
2023-09-07	8.280	8.270	8.280	8.220	8.310	1,915,500	15,851,499	8.2754	7.118	7.109	7.118	7.066	7.144	2,228,199	7.1140	0.00%
2023-09-06	8.280	8.270	8.280	8.190	8.300	3,440,740	28,395,078	8.2526	7.118	7.109	7.118	7.041	7.135	4,002,429	7.0945	0.36%
2023-09-05	8.250	8.230	8.250	8.210	8.450	6,103,802	50,674,567	8.3021	7.092	7.075	7.092	7.058	7.264	7,100,228	7.1370	-1.67%
2023-09-04	8.390	8.380	8.390	8.300	8.580	6,994,666	58,653,476	8.3855	7.213	7.204	7.213	7.135	7.376	8,136,522	7.2087	0.36%
2023-08-31	8.360	8.360	8.400	8.360	8.540	16,786,608	140,584,681	8.3748	7.187	7.187	7.221	7.187	7.342	19,526,967	7.1995	-1.76%
2023-08-30	8.510	8.500	8.510	8.480	8.600	2,519,001	21,501,823	8.5359	7.316	7.307	7.316	7.290	7.393	2,930,220	7.3380	0.35%
2023-08-29	8.480	8.480	8.490	8.380	8.500	5,205,402	44,018,798	8.4564	7.290	7.290	7.299	7.204	7.307	6,055,167	7.2696	0.95%
2023-08-28	8.400	8.390	8.400	8.310	8.430	2,928,966	24,594,445	8.3970	7.221	7.213	7.221	7.144	7.247	3,407,110	7.2186	1.20%
2023-08-25	8.300	8.300	8.330	8.190	8.420	4,743,703	39,507,329	8.3284	7.135	7.135	7.161	7.041	7.238	5,518,097	7.1596	-0.36%
2023-08-24	8.330	8.330	8.350	8.170	8.390	7,164,284	59,718,205	8.3355	7.161	7.161	7.178	7.023	7.213	8,333,830	7.1658	1.96%
2023-08-23	8.170	8.170	8.190	8.160	8.220	6,439,790	52,725,786	8.1875	7.023	7.023	7.041	7.015	7.066	7,491,065	7.0385	-0.49%
2023-08-22	8.210	8.210	8.220	8.200	8.330	7,739,507	63,625,777	8.2209	7.058	7.058	7.066	7.049	7.161	9,002,956	7.0672	-0.85%
2023-08-21	8.280	8.280	8.320	8.280	8.520	9,522,216	79,520,166	8.3510	7.118	7.118	7.152	7.118	7.324	11,076,686	7.1791	-3.27%
2023-08-18	8.560	8.560	8.570	8.560	8.670	3,735,104	32,189,737	8.6182	7.359	7.359	7.367	7.359	7.453	4,344,847	7.4087	-0.81%
2023-08-17	8.630	8.630	8.650	8.540	8.790	7,094,010	61,300,414	8.6412	7.419	7.419	7.436	7.342	7.556	8,252,084	7.4285	-0.80%
2023-08-16	9.020	9.020	9.030	9.000	9.090	16,117,375	145,470,779	9.0257	7.479	7.479	7.487	7.462	7.537	19,439,200	7.4834	0.00%
2023-08-15	9.020	9.020	9.030	9.010	9.060	4,382,010	39,559,702	9.0278	7.479	7.479	7.487	7.470	7.512	5,285,152	7.4851	-0.11%
2023-08-14	9.030	9.030	9.040	9.030	9.100	6,700,263	60,626,355	9.0484	7.487	7.487	7.495	7.487	7.545	8,081,201	7.5021	-0.44%
2023-08-11	9.070	9.070	9.080	9.070	9.100	5,389,014	48,975,315	9.0880	7.520	7.520	7.528	7.520	7.545	6,499,701	7.5350	-0.22%
2023-08-10	9.090	9.090	9.100	9.050	9.120	3,123,634	28,383,276	9.0866	7.537	7.537	7.545	7.504	7.562	3,767,422	7.5339	0.22%
2023-08-09	9.070	9.070	9.080	9.030	9.110	6,791,311	61,609,088	9.0718	7.520	7.520	7.528	7.487	7.553	8,191,015	7.5215	0.33%
2023-08-08	9.040	9.030	9.040	9.020	9.090	11,505,915	104,100,155	9.0475	7.495	7.487	7.495	7.479	7.537	13,877,308	7.5015	-0.66%
2023-08-07	9.100	9.100	9.110	9.070	9.130	2,865,528	26,078,426	9.1007	7.545	7.545	7.553	7.520	7.570	3,456,119	7.5456	0.00%
2023-08-04	9.100	9.090	9.100	9.070	9.180	6,455,618	58,870,884	9.1193	7.545	7.537	7.545	7.520	7.611	7,786,135	7.5610	0.00%
2023-08-03	9.100	9.100	9.120	9.080	9.230	9,892,260	90,509,355	9.1495	7.545	7.545	7.562	7.528	7.653	11,931,076	7.5860	0.55%
2023-08-02	9.050	9.050	9.060	9.050	9.160	9,245,327	83,918,407	9.0768	7.504	7.504	7.512	7.504	7.595	11,150,808	7.5258	-1.09%
2023-08-01	9.150	9.150	9.170	9.140	9.240	5,876,641	53,876,749	9.1679	7.586	7.586	7.603	7.578	7.661	7,087,829	7.6013	-0.44%
2023-07-31	9.190	9.190	9.200	9.190	9.390	7,744,419	71,558,258	9.2400	7.620	7.620	7.628	7.620	7.785	9,340,560	7.6610	-1.82%
2023-07-28	9.360	9.360	9.390	9.310	9.410	2,130,541	19,950,632	9.3641	7.761	7.761	7.785	7.719	7.802	2,569,650	7.7639	-0.43%
2023-07-27	9.400	9.400	9.410	9.380	9.440	2,223,463	20,919,171	9.4084	7.794	7.794	7.802	7.777	7.827	2,681,723	7.8006	0.11%
2023-07-26	9.390	9.370	9.390	9.340	9.450	3,034,581	28,439,800	9.3719	7.785	7.769	7.785	7.744	7.835	3,660,015	7.7704	0.64%
2023-07-25	9.330	9.330	9.340	9.320	9.370	2,010,081	18,779,762	9.3428	7.736	7.736	7.744	7.727	7.769	2,424,363	7.7463	-0.11%
2023-07-24	9.340	9.330	9.340	9.270	9.350	3,713,908	34,625,358	9.3232	7.744	7.736	7.744	7.686	7.752	4,479,352	7.7300	-0.11%
2023-07-21	9.350	9.330	9.350	9.220	9.350	4,123,203	38,470,729	9.3303	7.752	7.736	7.752	7.644	7.752	4,973,004	7.7359	0.97%
2023-07-20	9.260	9.260	9.270	9.260	9.340	6,877,443	63,917,491	9.2938	7.678	7.678	7.686	7.678	7.744	8,294,899	7.7056	0.11%
2023-07-19	9.250	9.240	9.250	9.070	9.270	6,826,893	62,879,357	9.2105	7.669	7.661	7.669	7.520	7.686	8,233,930	7.6366	1.76%
2023-07-18	9.090	9.090	9.100	9.040	9.120	4,242,971	38,516,268	9.0777	7.537	7.537	7.545	7.495	7.562	5,117,456	7.5264	-0.22%
2023-07-14	9.110	9.110	9.120	9.060	9.140	4,042,642	36,817,744	9.1073	7.553	7.553	7.562	7.512	7.578	4,875,839	7.5511	0.33%
2023-07-13	9.080	9.080	9.090	9.080	9.150	3,606,045	32,840,198	9.1070	7.528	7.528	7.537	7.528	7.586	4,349,259	7.5508	0.33%
2023-07-12	9.050	9.050	9.060	9.050	9.130	4,456,770	40,451,802	9.0765	7.504	7.504	7.512	7.504	7.570	5,375,320	7.5255	-0.88%
2023-07-11	9.130	9.120	9.130	9.070	9.150	6,183,056	56,354,686	9.1144	7.570	7.562	7.570	7.520	7.586	7,457,397	7.5569	0.55%
2023-07-10	9.080	9.080	9.090	9.070	9.260	4,207,196	38,353,703	9.1162	7.528	7.528	7.537	7.520	7.678	5,074,308	7.5584	-1.63%
2023-07-07	9.230	9.230	9.240	9.200	9.350	6,400,308	59,237,525	9.2554	7.653	7.653	7.661	7.628	7.752	7,719,425	7.6738	-1.39%
2023-07-06	9.360	9.350	9.360	9.200	9.420	10,250,231	95,662,367	9.3327	7.761	7.752	7.761	7.628	7.810	12,362,825	7.7379	1.30%
2023-07-05	9.240	9.220	9.240	9.160	9.250	3,801,835	35,074,393	9.2256	7.661	7.644	7.661	7.595	7.669	4,585,401	7.6491	0.43%
2023-07-04	9.200	9.180	9.200	9.140	9.230	4,555,028	41,878,760	9.1940	7.628	7.611	7.628	7.578	7.653	5,493,829	7.6229	0.66%
2023-07-03	9.140	9.140	9.160	9.100	9.210	2,667,420	24,431,967	9.1594	7.578	7.578	7.595	7.545	7.636	3,217,181	7.5942	0.33%
2023-06-30	9.110	9.110	9.150	9.060	9.190	5,324,690	48,559,195	9.1196	7.553	7.553	7.586	7.512	7.620	6,422,120	7.5612	-0.22%
2023-06-29	9.130	9.130	9.160	9.130	9.240	4,730,834	43,320,770	9.1571	7.570	7.570	7.595	7.570	7.661	5,705,869	7.5923	-0.76%
2023-06-28	9.200	9.200	9.220	9.150	9.260	4,692,993	43,226,275	9.2108	7.628	7.628	7.644	7.586	7.678	5,660,229	7.6368	0.11%
2023-06-27	9.190	9.190	9.200	9.010	9.220	8,799,499	80,579,124	9.1572	7.620	7.620	7.628	7.470	7.644	10,613,094	7.5924	1.66%
2023-06-26	9.040	9.040	9.050	9.040	9.130	7,461,826	67,691,563	9.0717	7.495	7.495	7.504	7.495	7.570	8,999,724	7.5215	-0.11%
2023-06-23	9.050	9.050	9.060	9.000	9.100	5,150,304	46,569,037	9.0420	7.504	7.504	7.512	7.462	7.545	6,211,793	7.4969	-0.11%
2023-06-21	9.060	9.060	9.100	9.060	9.200	8,365,459	76,259,496	9.1160	7.512	7.512	7.545	7.512	7.628	10,089,598	7.5582	-1.52%
2023-06-20	9.200	9.200	9.210	9.200	9.270	2,083,870	19,222,512	9.2244	7.628	7.628	7.636	7.628	7.686	2,513,360	7.6481	-0.22%
2023-06-19	9.220	9.210	9.220	9.190	9.310	1,987,301	18,327,153	9.2221	7.644	7.636	7.644	7.620	7.719	2,396,888	7.6462	-0.54%
2023-06-16	9.270	9.270	9.290	9.130	9.320	11,839,781	109,617,938	9.2584	7.686	7.686	7.702	7.570	7.727	14,279,985	7.6763	0.76%
2023-06-15	9.200	9.190	9.200	9.100	9.230	5,842,989	53,585,773	9.1710	7.628	7.620	7.628	7.545	7.653	7,047,241	7.6038	2.00%
2023-06-14	9.020	9.020	9.070	8.950	9.200	16,217,880	146,937,554	9.0602	7.479	7.479	7.520	7.421	7.628	19,560,419	7.5120	-0.33%
2023-06-13	9.050	9.050	9.080	9.030	9.290	15,650,390	143,112,184	9.1443	7.504	7.504	7.528	7.487	7.702	18,875,968	7.5817	-2.58%
2023-06-12	9.290	9.290	9.340	9.280	9.590	11,775,922	110,256,109	9.3628	7.702	7.702	7.744	7.694	7.951	14,202,964	7.7629	-3.13%
2023-06-09	9.590	9.590	9.600	9.500	9.590	4,731,395	45,211,423	9.5556	7.951	7.951	7.960	7.877	7.951	5,706,546	7.9227	0.42%
2023-06-08	9.550	9.550	9.560	9.520	9.680	5,402,688	51,734,496	9.5757	7.918	7.918	7.926	7.893	8.026	6,516,193	7.9394	-0.83%
2023-06-07	9.630	9.630	9.650	9.550	9.800	6,041,604	58,219,382	9.6364	7.984	7.984	8.001	7.918	8.125	7,286,791	7.9897	0.21%
2023-06-06	9.610	9.590	9.610	9.520	9.610	4,057,448	38,853,269	9.5758	7.968	7.951	7.968	7.893	7.968	4,893,697	7.9395	-0.10%
2023-06-05	9.620	9.600	9.620	9.500	9.620	3,362,630	32,153,170	9.5619	7.976	7.960	7.976	7.877	7.976	4,055,675	7.9279	0.84%
2023-06-02	9.540	9.530	9.540	9.500	9.690	7,690,031	74,178,546	9.6461	7.910	7.901	7.910	7.877	8.034	9,274,963	7.9977	0.12%
2023-06-01	9.960	9.960	9.970	9.960	10.04	6,293,008	62,915,294	9.9977	7.900	7.900	7.908	7.900	7.964	7,933,725	7.9301	-0.40%
2023-05-31	10.00	9.990	10.00	9.960	10.06	12,031,010	120,271,896	9.9968	7.932	7.924	7.932	7.900	7.980	15,167,743	7.9295	0.20%
2023-05-30	9.980	9.980	9.990	9.980	10.08	3,085,044	30,862,283	10.004	7.916	7.916	7.924	7.916	7.995	3,889,379	7.9350	-0.20%
2023-05-29	10.00	10.00	10.02	10.00	10.10	4,707,810	47,175,721	10.021	7.932	7.932	7.948	7.932	8.011	5,935,233	7.9484	-0.20%
2023-05-25	10.02	10.02	10.04	10.00	10.14	7,046,486	70,698,150	10.033	7.948	7.948	7.964	7.932	8.043	8,883,651	7.9582	-0.40%
2023-05-24	10.06	10.04	10.06	10.04	10.12	5,307,218	53,456,424	10.072	7.980	7.964	7.980	7.964	8.027	6,690,920	7.9894	-0.59%
2023-05-23	10.12	10.12	10.14	10.10	10.26	4,382,943	44,553,951	10.165	8.027	8.027	8.043	8.011	8.138	5,525,667	8.0631	-1.17%
2023-05-22	10.24	10.20	10.24	10.10	10.24	6,363,732	64,962,233	10.208	8.122	8.091	8.122	8.011	8.122	8,022,889	8.0971	0.79%
2023-05-19	10.16	10.16	10.18	10.16	10.22	5,362,419	54,536,487	10.170	8.059	8.059	8.075	8.059	8.106	6,760,513	8.0669	-0.20%
2023-05-18	10.18	10.16	10.18	10.18	10.26	2,134,581	21,778,359	10.203	8.075	8.059	8.075	8.075	8.138	2,691,110	8.0927	0.00%
2023-05-17	10.18	10.16	10.18	10.18	10.24	3,739,989	38,134,333	10.196	8.075	8.059	8.075	8.075	8.122	4,715,082	8.0877	-0.59%
2023-05-16	10.24	10.22	10.24	10.16	10.26	3,935,994	40,201,966	10.214	8.122	8.106	8.122	8.059	8.138	4,962,189	8.1017	0.39%
2023-05-15	10.20	10.20	10.22	10.14	10.26	3,506,469	35,747,375	10.195	8.091	8.091	8.106	8.043	8.138	4,420,678	8.0864	0.00%
2023-05-12	10.20	10.20	10.22	10.16	10.24	4,928,089	50,209,511	10.188	8.091	8.091	8.106	8.059	8.122	6,212,944	8.0814	-0.20%
2023-05-11	10.22	10.20	10.22	10.16	10.24	6,567,737	67,087,121	10.215	8.106	8.091	8.106	8.059	8.122	8,280,082	8.1022	0.00%
2023-05-10	10.22	10.20	10.22	10.20	10.26	4,116,902	42,105,604	10.228	8.106	8.091	8.106	8.091	8.138	5,190,264	8.1124	-0.58%
2023-05-09	10.28	10.26	10.28	10.22	10.36	4,958,066	50,974,733	10.281	8.154	8.138	8.154	8.106	8.218	6,250,736	8.1550	-0.19%
2023-05-08	10.30	10.28	10.30	10.30	10.42	4,133,395	42,712,409	10.334	8.170	8.154	8.170	8.170	8.265	5,211,057	8.1965	-1.15%
2023-05-05	10.42	10.42	10.44	10.34	10.44	3,190,941	33,185,245	10.400	8.265	8.265	8.281	8.202	8.281	4,022,885	8.2491	0.77%
2023-05-04	10.34	10.34	10.36	10.26	10.38	3,794,225	39,206,801	10.333	8.202	8.202	8.218	8.138	8.233	4,783,458	8.1963	-0.39%
2023-05-03	10.38	10.36	10.38	10.18	10.40	5,586,447	57,659,488	10.321	8.233	8.218	8.233	8.075	8.249	7,042,949	8.1868	0.19%
2023-05-02	10.36	10.34	10.36	10.26	10.38	3,685,086	38,103,554	10.340	8.218	8.202	8.218	8.138	8.233	4,645,864	8.2016	0.58%
2023-04-28	10.30	10.30	10.32	10.24	10.38	7,039,046	72,569,636	10.310	8.170	8.170	8.186	8.122	8.233	8,874,271	8.1775	0.39%
2023-04-27	10.26	10.24	10.26	10.08	10.28	4,161,641	42,470,018	10.205	8.138	8.122	8.138	7.995	8.154	5,246,667	8.0947	0.20%
2023-04-26	10.24	10.20	10.24	10.12	10.24	4,146,285	42,227,066	10.184	8.122	8.091	8.122	8.027	8.122	5,227,307	8.0782	0.79%
2023-04-25	10.16	10.14	10.16	10.10	10.20	3,949,639	40,051,550	10.141	8.059	8.043	8.059	8.011	8.091	4,979,392	8.0435	0.20%
2023-04-24	10.14	10.14	10.16	10.10	10.20	4,065,662	41,195,628	10.133	8.043	8.043	8.059	8.011	8.091	5,125,664	8.0371	-0.78%
2023-04-21	10.22	10.20	10.22	10.14	10.24	4,200,335	42,857,624	10.203	8.106	8.091	8.106	8.043	8.122	5,295,449	8.0933	0.20%
2023-04-20	10.20	10.18	10.20	10.16	10.26	5,464,723	55,728,964	10.198	8.091	8.075	8.091	8.059	8.138	6,889,489	8.0890	0.20%
2023-04-19	10.18	10.18	10.20	10.16	10.28	9,726,822	99,224,736	10.201	8.075	8.075	8.091	8.059	8.154	12,262,806	8.0915	-0.97%
2023-04-18	10.28	10.28	10.30	10.22	10.56	15,312,939	158,723,813	10.365	8.154	8.154	8.170	8.106	8.376	19,305,339	8.2218	-2.84%
2023-04-17	10.58	10.56	10.58	10.50	10.62	6,521,703	68,782,431	10.547	8.392	8.376	8.392	8.329	8.424	8,222,046	8.3656	-0.56%
2023-04-14	10.64	10.62	10.64	10.56	10.70	6,187,620	65,850,073	10.642	8.440	8.424	8.440	8.376	8.487	7,800,861	8.4414	-0.93%
2023-04-13	10.74	10.72	10.74	10.62	10.80	6,001,835	64,295,585	10.713	8.519	8.503	8.519	8.424	8.567	7,566,638	8.4972	0.94%
2023-04-12	10.64	10.60	10.64	10.50	10.70	5,211,975	55,354,214	10.621	8.440	8.408	8.440	8.329	8.487	6,570,845	8.4242	1.33%
2023-04-11	10.50	10.50	10.52	10.48	10.58	2,687,904	28,258,101	10.513	8.329	8.329	8.344	8.313	8.392	3,388,696	8.3389	0.19%
2023-04-06	10.48	10.46	10.48	10.46	10.60	4,516,676	47,547,168	10.527	8.313	8.297	8.313	8.297	8.408	5,694,267	8.3500	0.38%
2023-04-04	10.44	10.44	10.46	10.38	10.48	2,088,158	21,786,648	10.433	8.281	8.281	8.297	8.233	8.313	2,632,584	8.2758	0.19%
2023-04-03	10.42	10.40	10.42	10.36	10.50	2,074,289	21,640,176	10.433	8.265	8.249	8.265	8.218	8.329	2,615,099	8.2751	0.00%
2023-03-31	10.42	10.42	10.44	10.32	10.46	3,946,268	41,033,030	10.398	8.265	8.265	8.281	8.186	8.297	4,975,142	8.2476	0.19%
2023-03-30	10.40	10.40	10.42	10.36	10.48	2,170,958	22,604,898	10.412	8.249	8.249	8.265	8.218	8.313	2,736,972	8.2591	-0.19%
2023-03-29	10.42	10.40	10.42	10.30	10.44	3,057,361	31,758,954	10.388	8.265	8.249	8.265	8.170	8.281	3,854,478	8.2395	0.39%
2023-03-28	10.38	10.38	10.40	10.34	10.46	2,362,276	24,560,852	10.397	8.233	8.233	8.249	8.202	8.297	2,978,170	8.2470	0.39%
2023-03-27	10.34	10.34	10.36	10.26	10.44	3,934,646	40,765,934	10.361	8.202	8.202	8.218	8.138	8.281	4,960,490	8.2181	-0.39%
2023-03-24	10.38	10.38	10.40	10.28	10.46	2,833,066	29,445,995	10.394	8.233	8.233	8.249	8.154	8.297	3,571,705	8.2442	0.39%
2023-03-23	10.34	10.32	10.34	10.12	10.40	4,645,974	47,864,407	10.302	8.202	8.186	8.202	8.027	8.249	5,857,276	8.1718	0.19%
2023-03-22	10.32	10.32	10.34	10.20	10.38	2,738,789	28,267,706	10.321	8.186	8.186	8.202	8.091	8.233	3,452,848	8.1868	1.18%
2023-03-21	10.20	10.18	10.20	10.16	10.34	5,649,063	57,784,999	10.229	8.091	8.075	8.091	8.059	8.202	7,121,891	8.1137	-1.16%
2023-03-20	10.32	10.32	10.34	10.28	10.52	5,473,999	56,805,620	10.377	8.186	8.186	8.202	8.154	8.344	6,901,184	8.2313	-1.34%
2023-03-17	10.46	10.46	10.48	10.36	10.54	7,321,710	76,607,562	10.463	8.297	8.297	8.313	8.218	8.360	9,230,631	8.2993	0.58%
2023-03-16	10.40	10.38	10.40	10.30	10.46	4,912,364	51,040,706	10.390	8.249	8.233	8.249	8.170	8.297	6,193,119	8.2415	-0.38%
2023-03-15	10.44	10.44	10.46	10.40	10.56	6,030,105	63,131,197	10.469	8.281	8.281	8.297	8.249	8.376	7,602,278	8.3042	0.19%
2023-03-14	10.42	10.42	10.44	10.42	10.54	3,946,379	41,265,746	10.457	8.265	8.265	8.281	8.265	8.360	4,975,282	8.2942	-0.76%
2023-03-13	10.50	10.50	10.52	10.36	10.54	5,291,480	55,551,944	10.498	8.329	8.329	8.344	8.218	8.360	6,671,078	8.3273	0.77%
2023-03-10	10.42	10.40	10.42	10.38	10.50	3,519,053	36,679,075	10.423	8.265	8.249	8.265	8.233	8.329	4,436,543	8.2675	-1.33%
2023-03-09	10.56	10.54	10.56	10.44	10.60	4,890,462	51,600,100	10.551	8.376	8.360	8.376	8.281	8.408	6,165,507	8.3692	0.76%
2023-03-08	10.48	10.44	10.48	10.36	10.52	4,874,739	50,934,043	10.449	8.313	8.281	8.313	8.218	8.344	6,145,684	8.2878	0.58%
2023-03-07	10.42	10.42	10.44	10.38	10.58	4,805,369	50,342,257	10.476	8.265	8.265	8.281	8.233	8.392	6,058,228	8.3097	-0.19%
2023-03-06	10.44	10.44	10.46	10.44	10.56	4,696,137	49,211,341	10.479	8.281	8.281	8.297	8.281	8.376	5,920,517	8.3120	-0.19%
2023-03-03	10.46	10.44	10.46	10.28	10.48	3,809,046	39,697,871	10.422	8.297	8.281	8.297	8.154	8.313	4,802,143	8.2667	0.00%
2023-03-02	10.46	10.44	10.46	10.30	10.46	3,284,301	34,226,315	10.421	8.297	8.281	8.297	8.170	8.297	4,140,586	8.2661	0.58%
2023-03-01	10.40	10.40	10.42	10.12	10.48	7,146,486	73,702,480	10.313	8.249	8.249	8.265	8.027	8.313	9,009,723	8.1803	1.96%
2023-02-28	10.20	10.20	10.22	10.14	10.30	7,440,938	76,025,327	10.217	8.091	8.091	8.106	8.043	8.170	9,380,944	8.1042	-0.39%
2023-02-27	10.24	10.22	10.24	10.20	10.40	5,903,043	60,584,302	10.263	8.122	8.106	8.122	8.091	8.249	7,442,088	8.1408	-0.78%
2023-02-24	10.32	10.30	10.32	10.24	10.38	6,125,685	63,196,799	10.317	8.186	8.170	8.186	8.122	8.233	7,722,778	8.1832	-0.77%
2023-02-23	10.40	10.38	10.40	10.34	10.50	5,224,293	54,409,949	10.415	8.249	8.233	8.249	8.202	8.329	6,586,374	8.2610	0.58%
2023-02-22	10.34	10.34	10.38	10.30	10.44	4,956,735	51,364,053	10.363	8.202	8.202	8.233	8.170	8.281	6,249,058	8.2195	-0.96%
2023-02-21	10.44	10.42	10.44	10.38	10.58	2,978,391	31,140,649	10.456	8.281	8.265	8.281	8.233	8.392	3,754,919	8.2933	0.38%
2023-02-20	10.40	10.40	10.42	10.28	10.46	4,486,904	46,615,706	10.389	8.249	8.249	8.265	8.154	8.297	5,656,733	8.2407	0.00%
2023-02-17	10.40	10.40	10.42	10.34	10.58	6,435,564	67,105,944	10.427	8.249	8.249	8.265	8.202	8.392	8,113,449	8.2710	-0.95%
2023-02-16	10.50	10.50	10.52	10.40	10.60	5,225,514	54,980,873	10.522	8.329	8.329	8.344	8.249	8.408	6,587,914	8.3457	0.57%
2023-02-15	10.44	10.44	10.46	10.40	10.70	7,918,437	83,007,933	10.483	8.281	8.281	8.297	8.249	8.487	9,982,937	8.3150	-2.43%
2023-02-14	10.70	10.70	10.72	10.60	10.76	3,804,047	40,684,252	10.695	8.487	8.487	8.503	8.408	8.535	4,795,841	8.4832	0.19%
2023-02-13	10.68	10.68	10.70	10.64	10.82	7,004,505	75,152,617	10.729	8.471	8.471	8.487	8.440	8.582	8,830,724	8.5104	-0.93%
2023-02-10	10.78	10.76	10.78	10.70	10.90	6,344,092	68,637,041	10.819	8.551	8.535	8.551	8.487	8.646	7,998,128	8.5816	0.75%
2023-02-09	10.70	10.70	10.72	10.58	10.74	5,044,366	53,840,443	10.673	8.487	8.487	8.503	8.392	8.519	6,359,537	8.4661	0.00%
2023-02-08	10.70	10.64	10.70	10.54	10.72	6,568,982	69,857,396	10.634	8.487	8.440	8.487	8.360	8.503	8,281,651	8.4352	0.75%
2023-02-07	10.62	10.60	10.62	10.52	10.64	6,088,956	64,532,503	10.598	8.424	8.408	8.424	8.344	8.440	7,676,473	8.4065	0.19%
2023-02-06	10.60	10.58	10.60	10.40	10.64	5,880,025	62,072,655	10.557	8.408	8.392	8.408	8.249	8.440	7,413,069	8.3734	-0.56%
2023-02-03	10.66	10.66	10.68	10.52	10.68	4,444,347	47,258,136	10.633	8.455	8.455	8.471	8.344	8.471	5,603,080	8.4343	-0.19%
2023-02-02	10.68	10.62	10.68	10.50	10.70	9,927,509	105,624,704	10.640	8.471	8.424	8.471	8.329	8.487	12,515,816	8.4393	1.52%
2023-02-01	10.52	10.50	10.52	10.12	10.52	10,279,621	107,064,562	10.415	8.344	8.329	8.344	8.027	8.344	12,959,731	8.2613	2.53%
2023-01-31	10.26	10.26	10.28	10.16	10.30	8,036,681	82,290,810	10.239	8.138	8.138	8.154	8.059	8.170	10,132,010	8.1219	0.59%
2023-01-30	10.20	10.20	10.22	10.00	10.26	8,490,123	86,539,008	10.193	8.091	8.091	8.106	7.932	8.138	10,703,674	8.0850	1.59%
2023-01-27	10.04	10.04	10.06	10.00	10.16	5,392,117	54,227,232	10.057	7.964	7.964	7.980	7.932	8.059	6,797,953	7.9770	0.20%
2023-01-26	10.02	10.02	10.06	10.00	10.20	7,559,721	76,176,708	10.077	7.948	7.948	7.980	7.932	8.091	9,530,697	7.9928	-0.79%
2023-01-20	10.10	10.10	10.12	9.920	10.18	6,183,664	62,313,878	10.077	8.011	8.011	8.027	7.869	8.075	7,795,873	7.9932	1.00%
2023-01-19	10.00	10.00	10.02	9.840	10.06	4,688,388	46,826,953	9.9879	7.932	7.932	7.948	7.805	7.980	5,910,748	7.9223	0.81%
2023-01-18	9.920	9.920	9.930	9.800	10.00	4,730,183	46,862,147	9.9070	7.869	7.869	7.876	7.773	7.932	5,963,440	7.8582	0.92%
2023-01-17	9.830	9.820	9.830	9.830	9.970	3,668,754	36,178,846	9.8613	7.797	7.789	7.797	7.797	7.908	4,625,274	7.8220	-1.31%
2023-01-16	9.960	9.950	9.960	9.850	9.970	4,939,792	49,060,358	9.9317	7.900	7.892	7.900	7.813	7.908	6,227,698	7.8778	1.12%
2023-01-13	9.850	9.850	9.860	9.700	9.860	4,446,841	43,681,672	9.8231	7.813	7.813	7.821	7.694	7.821	5,606,224	7.7916	0.82%
2023-01-12	9.770	9.770	9.780	9.670	9.860	6,615,112	64,342,449	9.7266	7.750	7.750	7.757	7.670	7.821	8,339,809	7.7151	0.21%
2023-01-11	9.750	9.750	9.770	9.710	9.930	11,836,576	116,232,333	9.8198	7.734	7.734	7.750	7.702	7.876	14,922,616	7.7890	-0.91%
2023-01-10	9.840	9.840	9.850	9.650	9.880	5,422,050	53,260,800	9.8230	7.805	7.805	7.813	7.654	7.837	6,835,691	7.7916	0.82%
2023-01-09	9.760	9.740	9.760	9.700	9.860	6,484,071	63,352,271	9.7704	7.742	7.726	7.742	7.694	7.821	8,174,602	7.7499	-0.31%
2023-01-06	9.790	9.780	9.790	9.730	9.860	3,563,008	34,852,000	9.7816	7.765	7.757	7.765	7.718	7.821	4,491,958	7.7588	0.10%
2023-01-05	9.780	9.780	9.790	9.700	10.02	7,946,080	77,853,899	9.7978	7.757	7.757	7.765	7.694	7.948	10,017,787	7.7716	-1.81%
2023-01-04	9.960	9.960	9.980	9.760	10.04	5,996,176	59,769,091	9.9679	7.900	7.900	7.916	7.742	7.964	7,559,503	7.9065	2.05%
2023-01-03	9.760	9.750	9.760	9.520	9.770	3,283,261	31,887,181	9.7120	7.742	7.734	7.742	7.551	7.750	4,139,275	7.7036	1.99%
2022-12-30	9.570	9.570	9.620	9.560	9.660	2,907,819	27,893,441	9.5926	7.591	7.591	7.631	7.583	7.662	3,665,948	7.6088	-0.42%
2022-12-29	9.610	9.610	9.630	9.510	9.650	3,148,538	30,229,953	9.6013	7.623	7.623	7.638	7.543	7.654	3,969,427	7.6157	-0.21%
2022-12-28	9.630	9.620	9.630	9.500	9.690	5,227,138	50,281,307	9.6193	7.638	7.631	7.638	7.535	7.686	6,589,961	7.6300	0.63%
2022-12-23	9.570	9.570	9.590	9.510	9.650	3,529,792	33,848,740	9.5894	7.591	7.591	7.607	7.543	7.654	4,450,082	7.6063	-0.62%
2022-12-22	9.630	9.630	9.650	9.450	9.680	4,584,927	44,048,260	9.6072	7.638	7.638	7.654	7.496	7.678	5,780,312	7.6204	1.58%
2022-12-21	9.480	9.480	9.500	9.380	9.520	3,753,736	35,520,552	9.4627	7.520	7.520	7.535	7.440	7.551	4,732,413	7.5058	1.07%
2022-12-20	9.380	9.380	9.390	9.380	9.580	5,637,925	53,057,178	9.4108	7.440	7.440	7.448	7.440	7.599	7,107,849	7.4646	-1.05%
2022-12-19	9.480	9.480	9.490	9.460	9.570	4,852,181	46,205,300	9.5226	7.520	7.520	7.527	7.504	7.591	6,117,245	7.5533	-1.04%
2022-12-16	9.580	9.580	9.590	9.410	9.670	9,278,538	88,785,528	9.5689	7.599	7.599	7.607	7.464	7.670	11,697,645	7.5900	1.27%
2022-12-15	9.460	9.460	9.470	9.460	9.700	6,723,788	64,190,494	9.5468	7.504	7.504	7.512	7.504	7.694	8,476,819	7.5725	-2.17%
2022-12-14	9.670	9.670	9.680	9.610	9.750	5,195,411	50,380,324	9.6971	7.670	7.670	7.678	7.623	7.734	6,549,962	7.6917	0.52%
2022-12-13	9.620	9.620	9.630	9.440	9.640	5,257,342	50,282,310	9.5642	7.631	7.631	7.638	7.488	7.646	6,628,040	7.5863	1.58%
2022-12-12	9.470	9.460	9.470	9.390	9.570	5,477,491	51,872,615	9.4701	7.512	7.504	7.512	7.448	7.591	6,905,586	7.5117	-0.11%
2022-12-09	9.480	9.480	9.530	9.400	9.570	8,803,471	83,407,616	9.4744	7.520	7.520	7.559	7.456	7.591	11,098,718	7.5151	-0.52%
2022-12-08	9.530	9.520	9.530	9.430	9.580	6,039,028	57,561,478	9.5316	7.559	7.551	7.559	7.480	7.599	7,613,528	7.5604	0.32%
2022-12-07	9.500	9.500	9.560	9.500	9.790	8,736,705	84,132,491	9.6298	7.535	7.535	7.583	7.535	7.765	11,014,545	7.6383	-0.73%
2022-12-06	9.570	9.570	9.580	9.450	9.630	4,742,421	45,377,558	9.5684	7.591	7.591	7.599	7.496	7.638	5,978,868	7.5897	0.53%
2022-12-05	9.520	9.520	9.530	9.330	9.580	7,818,504	74,352,617	9.5098	7.551	7.551	7.559	7.401	7.599	9,856,950	7.5432	1.17%
2022-12-02	9.410	9.410	9.430	9.320	9.480	7,089,507	66,754,166	9.4159	7.464	7.464	7.480	7.393	7.520	8,937,888	7.4687	0.32%
2022-12-01	9.380	9.380	9.420	9.340	9.500	6,372,872	60,101,920	9.4309	7.440	7.440	7.472	7.408	7.535	8,034,412	7.4806	-1.05%
2022-11-30	9.480	9.470	9.480	9.210	9.490	14,030,254	132,618,214	9.4523	7.520	7.512	7.520	7.305	7.527	17,688,231	7.4975	1.17%
2022-11-29	9.370	9.360	9.370	9.350	9.540	6,295,694	59,248,102	9.4109	7.432	7.424	7.432	7.416	7.567	7,937,112	7.4647	-0.85%
2022-11-28	9.450	9.450	9.460	9.310	9.520	4,121,171	38,996,689	9.4625	7.496	7.496	7.504	7.385	7.551	5,195,646	7.5056	-0.32%
2022-11-25	9.480	9.480	9.500	9.400	9.590	3,193,312	30,306,113	9.4905	7.520	7.520	7.535	7.456	7.607	4,025,874	7.5278	-0.21%
2022-11-24	9.500	9.490	9.500	9.280	9.590	3,601,724	34,271,599	9.5153	7.535	7.527	7.535	7.361	7.607	4,540,768	7.5475	1.39%
2022-11-23	9.370	9.370	9.390	9.280	9.410	2,427,288	22,694,198	9.3496	7.432	7.432	7.448	7.361	7.464	3,060,132	7.4161	0.64%
2022-11-22	9.310	9.310	9.340	9.260	9.490	5,687,736	53,225,631	9.3580	7.385	7.385	7.408	7.345	7.527	7,170,646	7.4227	-1.48%
2022-11-21	9.450	9.440	9.450	9.200	9.470	3,766,947	35,412,646	9.4009	7.496	7.488	7.496	7.297	7.512	4,749,068	7.4568	1.07%
2022-11-18	9.350	9.340	9.350	9.340	9.560	3,195,141	30,095,162	9.4190	7.416	7.408	7.416	7.408	7.583	4,028,180	7.4712	-1.37%
2022-11-17	9.480	9.480	9.500	9.450	9.550	6,983,220	66,252,839	9.4874	7.520	7.520	7.535	7.496	7.575	8,803,890	7.5254	0.96%
2022-11-16	9.390	9.390	9.410	9.320	9.590	8,152,509	76,983,667	9.4429	7.448	7.448	7.464	7.393	7.607	10,278,037	7.4901	-1.05%
2022-11-15	9.490	9.460	9.490	9.200	9.500	7,474,732	70,505,215	9.4325	7.527	7.504	7.527	7.297	7.535	9,423,549	7.4818	2.59%
2022-11-14	9.250	9.240	9.250	9.200	9.320	3,694,507	34,214,680	9.2610	7.337	7.329	7.337	7.297	7.393	4,657,741	7.3458	0.87%
2022-11-11	9.170	9.170	9.200	9.090	9.300	6,453,906	59,272,839	9.1840	7.274	7.274	7.297	7.210	7.377	8,136,573	7.2847	3.27%
2022-11-10	8.880	8.880	8.890	8.700	8.920	3,648,740	32,248,007	8.8381	7.044	7.044	7.052	6.901	7.075	4,600,042	7.0104	0.34%
2022-11-09	8.850	8.840	8.850	8.770	8.910	5,564,796	49,218,970	8.8447	7.020	7.012	7.020	6.956	7.067	7,015,653	7.0156	-1.01%
2022-11-08	8.940	8.930	8.940	8.800	8.990	3,831,404	34,195,993	8.9252	7.091	7.083	7.091	6.980	7.131	4,830,330	7.0794	0.45%
2022-11-07	8.900	8.900	8.910	8.780	8.970	4,889,881	43,398,956	8.8753	7.059	7.059	7.067	6.964	7.115	6,164,774	7.0398	1.25%
2022-11-04	8.790	8.780	8.790	8.450	8.830	9,897,085	86,127,704	8.7023	6.972	6.964	6.972	6.703	7.004	12,477,460	6.9027	4.15%
2022-11-03	8.440	8.440	8.450	8.420	8.750	14,268,640	122,321,893	8.5728	6.695	6.695	6.703	6.679	6.940	17,988,770	6.7999	-4.09%
2022-11-02	8.800	8.800	8.810	8.750	8.980	6,978,680	61,583,355	8.8245	6.980	6.980	6.988	6.940	7.123	8,798,166	6.9996	-2.00%
2022-11-01	8.980	8.960	8.980	8.880	9.080	6,342,029	56,977,371	8.9841	7.123	7.107	7.123	7.044	7.202	7,995,527	7.1262	1.24%
2022-10-31	8.870	8.870	8.890	8.840	9.110	11,786,979	105,123,873	8.9186	7.036	7.036	7.052	7.012	7.226	14,860,088	7.0742	-2.74%
2022-10-28	9.120	9.080	9.120	9.070	9.250	7,312,973	66,895,694	9.1475	7.234	7.202	7.234	7.194	7.337	9,219,616	7.2558	0.11%
2022-10-27	9.110	9.100	9.110	9.060	9.200	7,462,919	68,037,334	9.1167	7.226	7.218	7.226	7.186	7.297	9,408,656	7.2314	0.22%
2022-10-26	9.090	9.080	9.090	8.960	9.260	9,757,663	88,892,812	9.1101	7.210	7.202	7.210	7.107	7.345	12,301,688	7.2261	1.45%
2022-10-25	8.960	8.960	8.990	8.910	9.100	8,932,022	80,149,735	8.9733	7.107	7.107	7.131	7.067	7.218	11,260,785	7.1176	-0.78%
2022-10-24	9.030	9.020	9.030	8.910	9.320	13,713,824	124,229,717	9.0587	7.163	7.155	7.163	7.067	7.393	17,289,302	7.1854	-3.11%
2022-10-21	9.320	9.320	9.330	9.130	9.390	8,924,542	83,077,913	9.3089	7.393	7.393	7.401	7.242	7.448	11,251,355	7.3838	0.87%
2022-10-20	9.240	9.230	9.240	9.020	9.240	6,361,902	58,360,711	9.1735	7.329	7.321	7.329	7.155	7.329	8,020,581	7.2764	1.09%
2022-10-19	9.140	9.130	9.140	9.100	9.200	6,468,798	59,089,236	9.1345	7.250	7.242	7.250	7.218	7.297	8,155,347	7.2455	0.33%
2022-10-18	9.110	9.090	9.110	8.920	9.130	4,461,324	40,410,380	9.0579	7.226	7.210	7.226	7.075	7.242	5,624,483	7.1847	2.24%
2022-10-17	8.910	8.910	8.940	8.850	8.980	5,042,565	44,960,761	8.9162	7.067	7.067	7.091	7.020	7.123	6,357,266	7.0723	-1.00%
2022-10-14	9.000	8.990	9.000	8.990	9.140	6,013,293	54,499,607	9.0632	7.139	7.131	7.139	7.131	7.250	7,581,083	7.1889	0.67%
2022-10-13	8.940	8.940	8.950	8.830	9.000	6,883,009	61,310,738	8.9075	7.091	7.091	7.099	7.004	7.139	8,677,552	7.0654	0.00%
2022-10-12	8.940	8.940	8.950	8.890	9.000	9,154,827	82,031,921	8.9605	7.091	7.091	7.099	7.052	7.139	11,541,680	7.1075	-0.78%
2022-10-11	9.010	9.000	9.010	8.930	9.140	9,610,480	86,710,440	9.0225	7.147	7.139	7.147	7.083	7.250	12,116,131	7.1566	-1.42%
2022-10-10	9.140	9.140	9.160	9.100	9.240	4,202,615	38,478,427	9.1558	7.250	7.250	7.266	7.218	7.329	5,298,324	7.2624	-0.44%
2022-10-07	9.180	9.180	9.200	9.180	9.330	8,115,524	74,876,397	9.2263	7.282	7.282	7.297	7.282	7.401	10,231,409	7.3183	-2.03%
2022-10-06	9.370	9.360	9.370	9.290	9.410	4,695,823	43,934,234	9.3560	7.432	7.424	7.432	7.369	7.464	5,920,121	7.4212	0.43%
2022-10-05	9.330	9.330	9.340	9.160	9.390	14,190,804	132,311,206	9.3237	7.401	7.401	7.408	7.266	7.448	17,890,640	7.3956	3.09%
2022-10-03	9.050	9.040	9.050	8.990	9.190	8,739,807	79,198,223	9.0618	7.178	7.171	7.178	7.131	7.289	11,018,455	7.1878	-1.63%
2022-09-30	9.200	9.200	9.290	9.160	9.370	15,635,476	144,154,869	9.2197	7.297	7.297	7.369	7.266	7.432	19,711,968	7.3131	-2.13%
2022-09-29	9.400	9.390	9.400	9.360	9.740	10,357,260	98,351,808	9.4959	7.456	7.448	7.456	7.424	7.726	13,057,612	7.5321	-2.08%
2022-09-28	9.600	9.580	9.600	9.560	10.00	11,430,758	111,387,816	9.7446	7.615	7.599	7.615	7.583	7.932	14,410,993	7.7294	-4.00%
2022-09-27	10.00	9.980	10.00	9.930	10.16	8,422,553	84,224,748	9.9999	7.932	7.916	7.932	7.876	8.059	10,618,487	7.9319	-0.40%
2022-09-26	10.04	10.04	10.10	10.02	10.20	6,870,804	69,326,534	10.090	7.964	7.964	8.011	7.948	8.091	8,662,165	8.0034	-1.57%
2022-09-23	10.20	10.20	10.24	10.20	10.36	4,073,163	41,833,317	10.271	8.091	8.091	8.122	8.091	8.218	5,135,121	8.1465	-0.39%
2022-09-22	10.24	10.22	10.24	10.18	10.26	3,196,529	32,680,364	10.224	8.122	8.106	8.122	8.075	8.138	4,029,930	8.1094	0.39%
2022-09-21	10.20	10.20	10.22	10.20	10.30	4,678,806	47,812,384	10.219	8.091	8.091	8.106	8.091	8.170	5,898,668	8.1056	-0.20%
2022-09-20	10.22	10.22	10.26	10.22	10.32	2,543,561	26,044,457	10.239	8.106	8.106	8.138	8.106	8.186	3,206,720	8.1218	-0.39%
2022-09-19	10.26	10.22	10.26	10.20	10.32	4,124,863	42,241,672	10.241	8.138	8.106	8.138	8.091	8.186	5,200,300	8.1229	0.59%
2022-09-16	10.20	10.20	10.22	10.20	10.42	11,413,026	117,035,022	10.255	8.091	8.091	8.106	8.091	8.265	14,388,638	8.1338	-1.73%
2022-09-15	10.38	10.38	10.40	10.36	10.46	3,701,554	38,470,938	10.393	8.233	8.233	8.249	8.218	8.297	4,666,626	8.2438	0.19%
2022-09-14	10.36	10.36	10.38	10.32	10.44	4,823,410	50,098,249	10.387	8.218	8.218	8.233	8.186	8.281	6,080,973	8.2385	-0.38%
2022-09-13	10.40	10.40	10.42	10.40	10.52	7,866,482	82,044,529	10.430	8.249	8.249	8.265	8.249	8.344	9,917,437	8.2728	-0.57%
2022-09-09	10.46	10.46	10.48	10.42	10.52	2,879,063	30,127,159	10.464	8.297	8.297	8.313	8.265	8.344	3,629,694	8.3002	-0.38%
2022-09-08	10.50	10.48	10.50	10.42	10.54	6,067,466	63,662,507	10.492	8.329	8.313	8.329	8.265	8.360	7,649,380	8.3226	0.00%
2022-09-07	10.50	10.48	10.50	10.38	10.50	5,183,167	54,196,992	10.456	8.329	8.313	8.329	8.233	8.329	6,534,526	8.2939	0.77%
2022-09-06	10.42	10.42	10.44	10.38	10.50	4,506,756	47,034,308	10.436	8.265	8.265	8.281	8.233	8.329	5,681,761	8.2781	-0.76%
2022-09-05	10.50	10.46	10.50	10.30	10.50	3,569,431	37,134,386	10.403	8.329	8.297	8.329	8.170	8.329	4,500,056	8.2520	0.96%
2022-09-02	10.40	10.40	10.42	10.32	10.44	4,720,871	49,051,949	10.390	8.249	8.249	8.265	8.186	8.281	5,951,700	8.2417	0.39%
2022-09-01	10.36	10.34	10.36	10.36	10.50	8,251,677	85,876,656	10.407	8.218	8.202	8.218	8.218	8.329	10,403,060	8.2549	-1.71%
2022-08-31	10.54	10.54	10.56	10.46	10.74	12,173,459	128,319,818	10.541	8.360	8.360	8.376	8.297	8.519	15,347,332	8.3611	-0.75%
2022-08-30	10.62	10.62	10.64	10.44	10.62	5,083,401	53,589,365	10.542	8.424	8.424	8.440	8.281	8.424	6,408,749	8.3619	1.72%
2022-08-29	10.44	10.44	10.46	10.42	10.58	2,662,758	27,893,293	10.475	8.281	8.281	8.297	8.265	8.392	3,356,994	8.3090	-1.14%
2022-08-26	10.56	10.52	10.56	10.50	10.62	3,827,514	40,312,777	10.532	8.376	8.344	8.376	8.329	8.424	4,825,426	8.3542	0.57%
2022-08-25	10.50	10.50	10.56	10.50	10.88	5,262,091	55,495,785	10.546	8.329	8.329	8.376	8.329	8.630	6,634,027	8.3653	-0.63%
2022-08-24	10.88	10.88	10.90	10.80	10.92	6,986,186	75,888,622	10.863	8.381	8.381	8.397	8.320	8.412	9,069,031	8.3679	-0.55%
2022-08-23	10.94	10.94	10.96	10.90	11.06	7,558,155	82,784,775	10.953	8.427	8.427	8.443	8.397	8.520	9,811,525	8.4375	-0.55%
2022-08-22	11.00	10.98	11.00	10.94	11.08	12,958,320	142,502,953	10.997	8.474	8.458	8.474	8.427	8.535	16,821,682	8.4714	0.00%
2022-08-19	11.00	10.98	11.00	10.94	11.10	11,704,197	128,824,512	11.007	8.474	8.458	8.474	8.427	8.551	15,193,658	8.4788	0.00%
2022-08-18	11.00	11.00	11.02	10.98	11.14	5,625,485	62,106,217	11.040	8.474	8.474	8.489	8.458	8.582	7,302,654	8.5046	-0.90%
2022-08-17	11.10	11.08	11.10	10.92	11.10	7,275,699	80,428,273	11.054	8.551	8.535	8.551	8.412	8.551	9,444,858	8.5156	0.54%
2022-08-16	11.04	11.00	11.04	10.98	11.10	4,975,887	54,851,025	11.023	8.504	8.474	8.504	8.458	8.551	6,459,386	8.4917	0.36%
2022-08-15	11.00	11.00	11.02	10.96	11.08	4,830,987	53,257,370	11.024	8.474	8.474	8.489	8.443	8.535	6,271,286	8.4923	0.73%
2022-08-12	10.92	10.92	10.96	10.92	11.04	5,482,667	60,059,131	10.954	8.412	8.412	8.443	8.412	8.504	7,117,256	8.4385	0.00%
2022-08-11	10.92	10.92	10.94	10.90	11.04	3,062,274	33,511,406	10.943	8.412	8.412	8.427	8.397	8.504	3,975,253	8.4300	0.18%
2022-08-10	10.90	10.88	10.90	10.86	10.96	4,530,970	49,411,086	10.905	8.397	8.381	8.397	8.366	8.443	5,881,822	8.4006	-0.37%
2022-08-09	10.94	10.94	10.96	10.86	10.96	3,208,016	35,047,671	10.925	8.427	8.427	8.443	8.366	8.443	4,164,446	8.4159	0.37%
2022-08-08	10.90	10.90	10.92	10.88	10.96	1,842,064	20,097,033	10.910	8.397	8.397	8.412	8.381	8.443	2,391,253	8.4044	-0.18%
2022-08-05	10.92	10.92	10.94	10.86	10.98	2,223,345	24,268,370	10.915	8.412	8.412	8.427	8.366	8.458	2,886,208	8.4084	0.55%
2022-08-04	10.86	10.86	10.88	10.86	10.96	7,001,047	76,217,481	10.887	8.366	8.366	8.381	8.366	8.443	9,088,322	8.3863	-0.37%
2022-08-03	10.90	10.90	10.92	10.82	10.92	5,134,201	55,939,685	10.896	8.397	8.397	8.412	8.335	8.412	6,664,899	8.3932	0.37%
2022-08-02	10.86	10.86	10.88	10.82	10.96	3,906,971	42,454,752	10.866	8.366	8.366	8.381	8.335	8.443	5,071,786	8.3708	-0.55%
2022-08-01	10.92	10.92	10.94	10.88	11.02	2,637,747	28,845,423	10.936	8.412	8.412	8.427	8.381	8.489	3,424,159	8.4241	-0.73%
2022-07-29	11.00	11.00	11.02	10.92	11.00	6,926,431	76,085,213	10.985	8.474	8.474	8.489	8.412	8.474	8,991,460	8.4619	0.18%
2022-07-28	10.98	10.96	10.98	10.92	10.98	4,704,602	51,541,927	10.956	8.458	8.443	8.458	8.412	8.458	6,107,221	8.4395	0.55%
2022-07-27	10.92	10.90	10.92	10.80	10.94	3,665,430	39,975,569	10.906	8.412	8.397	8.412	8.320	8.427	4,758,232	8.4013	0.37%
2022-07-26	10.88	10.88	10.90	10.84	10.96	4,339,475	47,288,741	10.897	8.381	8.381	8.397	8.350	8.443	5,633,236	8.3946	-0.18%
2022-07-25	10.90	10.88	10.90	10.80	10.94	3,035,537	32,975,209	10.863	8.397	8.381	8.397	8.320	8.427	3,940,545	8.3682	-0.37%
2022-07-22	10.94	10.92	10.94	10.88	10.96	3,777,170	41,253,934	10.922	8.427	8.412	8.427	8.381	8.443	4,903,286	8.4135	0.18%
2022-07-21	10.92	10.90	10.92	10.80	10.98	4,550,166	49,596,722	10.900	8.412	8.397	8.412	8.320	8.458	5,906,742	8.3966	-0.73%
2022-07-20	11.00	10.98	11.00	10.96	11.06	2,273,291	25,020,211	11.006	8.474	8.458	8.474	8.443	8.520	2,951,045	8.4784	0.55%
2022-07-19	10.94	10.94	10.96	10.92	11.08	3,294,299	36,063,960	10.947	8.427	8.427	8.443	8.412	8.535	4,276,453	8.4331	-0.73%
2022-07-18	11.02	11.00	11.02	10.90	11.02	3,420,925	37,604,101	10.992	8.489	8.474	8.489	8.397	8.489	4,440,831	8.4678	0.18%
2022-07-15	11.00	10.96	11.00	10.90	11.04	5,244,487	57,471,059	10.958	8.474	8.443	8.474	8.397	8.504	6,808,066	8.4416	-0.72%
2022-07-14	11.08	11.04	11.08	10.92	11.10	8,559,195	94,436,105	11.033	8.535	8.504	8.535	8.412	8.551	11,111,013	8.4993	-0.54%
2022-07-13	11.14	11.12	11.14	10.98	11.14	9,874,221	109,592,604	11.099	8.582	8.566	8.582	8.458	8.582	12,818,097	8.5498	0.18%
2022-07-12	11.12	11.10	11.12	10.80	11.14	22,163,155	244,331,029	11.024	8.566	8.551	8.566	8.320	8.582	28,770,825	8.4923	1.83%
2022-07-11	10.92	10.90	10.92	10.80	10.92	7,972,162	86,652,148	10.869	8.412	8.397	8.412	8.320	8.412	10,348,963	8.3730	0.37%
2022-07-08	10.88	10.82	10.88	10.62	10.92	10,469,477	113,298,524	10.822	8.381	8.335	8.381	8.181	8.412	13,590,822	8.3364	1.12%
2022-07-07	10.76	10.72	10.76	10.58	10.76	7,517,656	80,688,670	10.733	8.289	8.258	8.289	8.150	8.289	9,758,952	8.2682	0.56%
2022-07-06	10.70	10.66	10.70	10.56	10.72	5,224,952	55,777,691	10.675	8.243	8.212	8.243	8.135	8.258	6,782,707	8.2235	0.94%
2022-07-05	10.60	10.58	10.60	10.54	10.68	3,260,239	34,537,613	10.594	8.166	8.150	8.166	8.119	8.227	4,232,239	8.1606	-0.19%
2022-07-04	10.62	10.58	10.62	10.52	10.62	2,829,418	29,944,267	10.583	8.181	8.150	8.181	8.104	8.181	3,672,974	8.1526	0.76%
2022-06-30	10.54	10.54	10.56	10.48	10.60	5,120,321	54,040,583	10.554	8.119	8.119	8.135	8.073	8.166	6,646,881	8.1302	0.19%
2022-06-29	10.52	10.52	10.54	10.48	10.56	5,006,943	52,694,807	10.524	8.104	8.104	8.119	8.073	8.135	6,499,701	8.1073	-0.19%
2022-06-28	10.54	10.52	10.54	10.52	10.70	4,258,628	45,012,637	10.570	8.119	8.104	8.119	8.104	8.243	5,528,285	8.1422	-1.13%
2022-06-27	10.66	10.60	10.66	10.50	10.66	6,055,542	64,298,033	10.618	8.212	8.166	8.212	8.089	8.212	7,860,927	8.1794	1.33%
2022-06-24	10.52	10.50	10.52	10.44	10.56	2,511,373	26,360,844	10.497	8.104	8.089	8.104	8.042	8.135	3,260,108	8.0859	0.00%
2022-06-23	10.52	10.50	10.52	10.40	10.52	3,886,505	40,808,216	10.500	8.104	8.089	8.104	8.011	8.104	5,045,218	8.0885	0.96%
2022-06-22	10.42	10.42	10.44	10.42	10.54	4,631,847	48,498,767	10.471	8.027	8.027	8.042	8.027	8.119	6,012,775	8.0660	-0.38%
2022-06-21	10.46	10.46	10.48	10.40	10.54	5,644,065	59,084,626	10.469	8.058	8.058	8.073	8.011	8.119	7,326,773	8.0642	0.00%
2022-06-20	10.46	10.44	10.46	10.24	10.50	7,895,950	81,874,933	10.369	8.058	8.042	8.058	7.888	8.089	10,250,030	7.9878	1.75%
2022-06-17	10.28	10.28	10.30	10.28	10.50	16,182,190	167,310,663	10.339	7.919	7.919	7.934	7.919	8.089	21,006,709	7.9646	-2.10%
2022-06-16	10.50	10.48	10.50	10.44	10.62	15,522,361	162,866,869	10.492	8.089	8.073	8.089	8.042	8.181	20,150,160	8.0827	-1.13%
2022-06-15	10.62	10.60	10.62	10.60	10.70	6,719,095	71,382,227	10.624	8.181	8.166	8.181	8.166	8.243	8,722,310	8.1839	-0.93%
2022-06-14	10.72	10.70	10.72	10.68	10.78	4,442,982	47,606,854	10.715	8.258	8.243	8.258	8.227	8.304	5,767,602	8.2542	0.00%
2022-06-13	10.72	10.70	10.72	10.68	10.80	4,766,282	51,106,329	10.723	8.258	8.243	8.258	8.227	8.320	6,187,290	8.2599	0.00%
2022-06-10	10.72	10.72	10.74	10.72	10.80	2,867,143	30,784,184	10.737	8.258	8.258	8.273	8.258	8.320	3,721,946	8.2710	0.00%
2022-06-09	10.72	10.72	10.74	10.72	10.82	5,555,245	59,683,119	10.744	8.258	8.258	8.273	8.258	8.335	7,211,472	8.2761	-0.92%
2022-06-08	10.82	10.80	10.82	10.76	10.82	4,644,276	50,147,487	10.798	8.335	8.320	8.335	8.289	8.335	6,028,909	8.3178	0.37%
2022-06-07	10.78	10.78	10.80	10.76	10.84	2,583,588	27,860,132	10.784	8.304	8.304	8.320	8.289	8.350	3,353,853	8.3069	-0.55%
2022-06-06	10.84	10.82	10.84	10.74	10.86	4,926,095	53,201,869	10.800	8.350	8.335	8.350	8.273	8.366	6,394,749	8.3196	0.18%
2022-06-02	10.82	10.76	10.82	10.74	10.86	4,390,151	47,440,228	10.806	8.335	8.289	8.335	8.273	8.366	5,699,020	8.3243	0.93%
2022-06-01	10.72	10.70	10.72	10.70	10.90	7,179,104	77,320,110	10.770	8.258	8.243	8.258	8.243	8.397	9,319,465	8.2966	-0.74%
2022-05-31	10.80	10.78	10.80	10.70	10.80	15,428,322	166,335,894	10.781	8.320	8.304	8.320	8.243	8.320	20,028,085	8.3051	-0.18%
2022-05-30	10.82	10.78	10.82	10.78	10.84	3,111,430	33,615,861	10.804	8.335	8.304	8.335	8.304	8.350	4,039,064	8.3227	0.00%
2022-05-27	10.82	10.78	10.82	10.72	10.84	2,711,868	29,235,743	10.781	8.335	8.304	8.335	8.258	8.350	3,520,378	8.3047	0.19%
2022-05-26	10.80	10.74	10.80	10.70	10.82	4,137,777	44,580,477	10.774	8.320	8.273	8.320	8.243	8.335	5,371,404	8.2996	0.37%
2022-05-25	10.76	10.76	10.78	10.74	10.82	5,664,969	61,076,054	10.781	8.289	8.289	8.304	8.273	8.335	7,353,909	8.3052	0.37%
2022-05-24	10.72	10.72	10.74	10.68	10.80	5,988,911	64,210,480	10.722	8.258	8.258	8.273	8.227	8.320	7,774,431	8.2592	-0.19%
2022-05-23	10.74	10.74	10.78	10.72	10.82	4,431,771	47,662,534	10.755	8.273	8.273	8.304	8.258	8.335	5,753,049	8.2847	-0.92%
2022-05-20	10.84	10.82	10.84	10.80	10.96	7,596,054	82,529,442	10.865	8.350	8.335	8.350	8.320	8.443	9,860,723	8.3695	-0.37%
2022-05-19	10.88	10.86	10.88	10.78	10.94	11,349,452	123,008,017	10.838	8.381	8.366	8.381	8.304	8.427	14,733,150	8.3491	0.37%
2022-05-18	10.84	10.82	10.84	10.78	10.86	7,191,735	77,823,717	10.821	8.350	8.335	8.350	8.304	8.366	9,335,862	8.3360	0.00%
2022-05-17	10.84	10.84	10.86	10.72	10.90	10,284,129	111,441,893	10.836	8.350	8.350	8.366	8.258	8.397	13,350,214	8.3476	4.04%
2022-05-16	11.26	11.24	11.26	11.16	11.30	11,121,865	124,852,196	11.226	8.026	8.012	8.026	7.955	8.054	15,603,692	8.0015	0.72%
2022-05-13	11.18	11.18	11.20	11.12	11.24	15,810,845	176,969,064	11.193	7.969	7.969	7.983	7.926	8.012	22,182,211	7.9780	-0.36%
2022-05-12	11.22	11.20	11.22	11.06	11.28	13,169,048	147,173,790	11.176	7.997	7.983	7.997	7.883	8.040	18,475,837	7.9657	-0.18%
2022-05-11	11.24	11.22	11.24	11.08	11.28	9,005,123	100,785,004	11.192	8.012	7.997	8.012	7.898	8.040	12,633,957	7.9773	0.00%
2022-05-10	11.24	11.22	11.24	11.00	11.30	10,332,334	115,211,812	11.151	8.012	7.997	8.012	7.840	8.054	14,496,000	7.9478	-0.35%
2022-05-06	11.28	11.26	11.28	11.18	11.30	9,471,905	106,744,331	11.270	8.040	8.026	8.040	7.969	8.054	13,288,840	8.0326	0.53%
2022-05-05	11.22	11.22	11.24	11.16	11.26	5,377,211	60,331,851	11.220	7.997	7.997	8.012	7.955	8.026	7,544,089	7.9972	0.00%
2022-05-04	11.22	11.20	11.22	11.16	11.26	7,087,718	79,416,371	11.205	7.997	7.983	7.997	7.955	8.026	9,943,887	7.9865	-0.36%
2022-05-03	11.26	11.26	11.28	10.94	11.34	13,612,141	152,968,957	11.238	8.026	8.026	8.040	7.798	8.083	19,097,486	8.0099	0.00%
2022-04-29	11.26	11.24	11.26	11.12	11.36	9,173,015	103,260,789	11.257	8.026	8.012	8.026	7.926	8.097	12,869,505	8.0237	0.54%
2022-04-28	11.20	11.20	11.22	11.08	11.24	7,277,580	81,402,182	11.185	7.983	7.983	7.997	7.898	8.012	10,210,259	7.9726	0.72%
2022-04-27	11.12	11.10	11.12	11.02	11.16	5,851,991	65,021,420	11.111	7.926	7.912	7.926	7.855	7.955	8,210,194	7.9196	0.18%
2022-04-26	11.10	11.08	11.10	10.92	11.10	8,815,885	97,577,160	11.068	7.912	7.898	7.912	7.783	7.912	12,368,461	7.8892	1.09%
2022-04-25	10.98	10.96	10.98	10.86	11.06	25,922,210	285,119,458	10.999	7.826	7.812	7.826	7.741	7.883	36,368,198	7.8398	0.18%
2022-04-22	10.96	10.96	10.98	10.86	11.00	7,304,393	79,974,601	10.949	7.812	7.812	7.826	7.741	7.840	10,247,877	7.8040	0.55%
2022-04-21	10.90	10.88	10.90	10.84	10.94	6,374,011	69,400,932	10.888	7.769	7.755	7.769	7.726	7.798	8,942,574	7.7607	0.37%
2022-04-20	10.86	10.84	10.86	10.82	10.90	6,682,225	72,560,270	10.859	7.741	7.726	7.741	7.712	7.769	9,374,991	7.7398	0.00%
2022-04-19	10.86	10.84	10.86	10.82	10.92	7,561,330	82,133,828	10.862	7.741	7.726	7.741	7.712	7.783	10,608,353	7.7424	-0.18%
2022-04-14	10.88	10.86	10.88	10.80	10.88	4,971,804	53,967,671	10.855	7.755	7.741	7.755	7.698	7.755	6,975,314	7.7370	0.37%
2022-04-13	10.84	10.84	10.86	10.80	10.88	2,845,567	30,857,233	10.844	7.726	7.726	7.741	7.698	7.755	3,992,258	7.7293	0.00%
2022-04-12	10.84	10.84	10.86	10.80	10.90	5,144,213	55,857,475	10.858	7.726	7.726	7.741	7.698	7.769	7,217,199	7.7395	0.00%
2022-04-11	10.84	10.82	10.84	10.78	10.90	6,630,693	71,867,787	10.839	7.726	7.712	7.726	7.684	7.769	9,302,693	7.7255	-0.37%
2022-04-08	10.88	10.86	10.88	10.80	10.90	3,749,941	40,761,127	10.870	7.755	7.741	7.755	7.698	7.769	5,261,071	7.7477	0.18%
2022-04-07	10.86	10.84	10.86	10.78	10.98	8,011,544	87,011,830	10.861	7.741	7.726	7.741	7.684	7.826	11,239,991	7.7413	0.37%
2022-04-06	10.82	10.80	10.82	10.76	10.86	6,204,555	67,046,983	10.806	7.712	7.698	7.712	7.669	7.741	8,704,832	7.7023	0.00%
2022-04-04	10.82	10.82	10.84	10.78	10.88	4,814,789	52,101,736	10.821	7.712	7.712	7.726	7.684	7.755	6,755,026	7.7130	-0.18%
2022-04-01	10.84	10.82	10.84	10.76	10.88	6,338,067	68,503,813	10.808	7.726	7.712	7.726	7.669	7.755	8,892,146	7.7039	0.74%
2022-03-31	10.76	10.76	10.80	10.74	10.88	7,278,290	78,458,199	10.780	7.669	7.669	7.698	7.655	7.755	10,211,255	7.6835	-0.74%
2022-03-30	10.84	10.84	10.86	10.80	10.88	8,848,222	95,835,097	10.831	7.726	7.726	7.741	7.698	7.755	12,413,829	7.7200	-0.37%
2022-03-29	10.88	10.86	10.88	10.78	10.90	6,348,207	68,873,587	10.849	7.755	7.741	7.755	7.684	7.769	8,906,372	7.7331	0.37%
2022-03-28	10.84	10.82	10.84	10.76	10.88	5,516,820	59,675,856	10.817	7.726	7.712	7.726	7.669	7.755	7,739,957	7.7101	-0.37%
2022-03-25	10.88	10.88	10.90	10.84	10.96	4,701,393	51,194,286	10.889	7.755	7.755	7.769	7.726	7.812	6,595,934	7.7615	-0.18%
2022-03-24	10.90	10.86	10.90	10.80	11.00	6,961,945	75,948,037	10.909	7.769	7.741	7.769	7.698	7.840	9,767,431	7.7756	0.37%
2022-03-23	10.86	10.86	10.88	10.80	10.90	4,939,501	53,605,225	10.852	7.741	7.741	7.755	7.698	7.769	6,929,994	7.7352	-0.18%
2022-03-22	10.88	10.86	10.88	10.82	10.94	6,355,332	69,093,023	10.872	7.755	7.741	7.755	7.712	7.798	8,916,368	7.7490	0.74%
2022-03-21	10.80	10.80	10.82	10.70	10.88	5,927,122	63,948,139	10.789	7.698	7.698	7.712	7.627	7.755	8,315,601	7.6901	-0.74%
2022-03-18	10.88	10.80	10.88	10.74	10.88	13,235,143	143,458,940	10.839	7.755	7.698	7.755	7.655	7.755	18,568,567	7.7259	1.49%
2022-03-17	10.72	10.72	10.74	10.58	10.80	11,483,409	122,979,211	10.709	7.641	7.641	7.655	7.541	7.698	16,110,929	7.6333	2.29%
2022-03-16	10.48	10.44	10.48	10.40	10.50	8,313,430	86,897,071	10.453	7.470	7.441	7.470	7.413	7.484	11,663,530	7.4503	0.58%
2022-03-15	10.42	10.40	10.42	10.28	10.50	14,040,511	145,802,783	10.384	7.427	7.413	7.427	7.327	7.484	19,698,478	7.4017	-0.57%
2022-03-14	10.48	10.48	10.50	10.48	10.62	6,314,857	66,387,357	10.513	7.470	7.470	7.484	7.470	7.570	8,859,583	7.4933	-1.13%
2022-03-11	10.60	10.58	10.60	10.48	10.66	5,314,348	56,115,904	10.559	7.555	7.541	7.555	7.470	7.598	7,455,894	7.5264	0.19%
2022-03-10	10.58	10.58	10.60	10.46	10.60	6,235,550	65,640,914	10.527	7.541	7.541	7.555	7.456	7.555	8,748,317	7.5033	1.15%
2022-03-09	10.46	10.46	10.50	10.46	10.56	7,379,312	77,402,357	10.489	7.456	7.456	7.484	7.456	7.527	10,352,986	7.4763	-0.57%
2022-03-08	10.52	10.52	10.54	10.48	10.56	7,195,471	75,621,561	10.510	7.498	7.498	7.513	7.470	7.527	10,095,062	7.4909	-0.57%
2022-03-07	10.58	10.58	10.60	10.44	10.60	9,174,919	96,624,331	10.531	7.541	7.541	7.555	7.441	7.555	12,872,177	7.5064	-0.19%
2022-03-04	10.60	10.58	10.60	10.54	10.70	4,731,757	50,118,275	10.592	7.555	7.541	7.555	7.513	7.627	6,638,534	7.5496	-0.19%
2022-03-03	10.62	10.62	10.64	10.46	10.72	4,699,252	49,893,756	10.617	7.570	7.570	7.584	7.456	7.641	6,592,930	7.5678	1.34%
2022-03-02	10.48	10.48	10.50	10.48	10.58	8,620,902	90,700,375	10.521	7.470	7.470	7.484	7.470	7.541	12,094,905	7.4991	-0.95%
2022-03-01	10.58	10.58	10.60	10.54	10.72	8,345,112	88,301,952	10.581	7.541	7.541	7.555	7.513	7.641	11,707,979	7.5420	0.38%
2022-02-28	10.54	10.54	10.60	10.54	10.68	13,057,731	138,093,575	10.576	7.513	7.513	7.555	7.513	7.612	18,319,663	7.5380	-0.94%
2022-02-25	10.64	10.64	10.66	10.64	10.84	10,667,867	114,001,541	10.686	7.584	7.584	7.598	7.584	7.726	14,966,745	7.6170	-0.56%
2022-02-24	10.70	10.68	10.70	10.66	10.84	8,683,435	93,295,374	10.744	7.627	7.612	7.627	7.598	7.726	12,182,637	7.6581	-1.29%
2022-02-23	10.84	10.82	10.84	10.80	10.88	3,782,066	40,982,722	10.836	7.726	7.712	7.726	7.698	7.755	5,306,142	7.7236	0.18%
2022-02-22	10.82	10.80	10.82	10.74	10.82	7,166,507	77,251,016	10.780	7.712	7.698	7.712	7.655	7.712	10,054,426	7.6833	0.19%
2022-02-21	10.80	10.80	10.84	10.78	10.88	3,640,111	39,342,655	10.808	7.698	7.698	7.726	7.684	7.755	5,106,983	7.7037	-0.18%
2022-02-18	10.82	10.80	10.82	10.80	10.90	2,562,193	27,741,124	10.827	7.712	7.698	7.712	7.698	7.769	3,594,691	7.7172	-0.37%
2022-02-17	10.86	10.84	10.86	10.80	10.90	3,867,619	41,989,648	10.857	7.741	7.726	7.741	7.698	7.769	5,426,171	7.7384	0.00%
2022-02-16	10.86	10.86	10.88	10.82	10.90	5,180,561	56,291,564	10.866	7.741	7.741	7.755	7.712	7.769	7,268,195	7.7449	0.00%
2022-02-15	10.86	10.86	10.88	10.82	10.96	4,608,474	50,205,862	10.894	7.741	7.741	7.755	7.712	7.812	6,465,571	7.7651	-0.18%
2022-02-14	10.88	10.88	10.90	10.84	10.94	4,622,497	50,386,568	10.900	7.755	7.755	7.769	7.726	7.798	6,485,245	7.7694	0.18%
2022-02-11	10.86	10.84	10.86	10.80	10.96	5,142,508	55,961,150	10.882	7.741	7.726	7.741	7.698	7.812	7,214,807	7.7564	0.37%
2022-02-10	10.82	10.80	10.82	10.76	10.88	6,367,113	68,848,083	10.813	7.712	7.698	7.712	7.669	7.755	8,932,897	7.7073	0.37%
2022-02-09	10.78	10.76	10.78	10.70	10.84	6,226,054	67,156,007	10.786	7.684	7.669	7.684	7.627	7.726	8,734,995	7.6882	1.13%
2022-02-08	10.66	10.64	10.66	10.66	10.78	4,203,616	44,922,457	10.687	7.598	7.584	7.598	7.598	7.684	5,897,566	7.6171	-0.37%
2022-02-07	10.70	10.68	10.70	10.58	10.74	6,243,006	66,714,031	10.686	7.627	7.612	7.627	7.541	7.655	8,758,778	7.6168	0.94%
2022-02-04	10.60	10.58	10.60	10.56	10.66	10,166,839	107,853,576	10.608	7.555	7.541	7.555	7.527	7.598	14,263,815	7.5613	-0.19%
2022-01-31	10.62	10.60	10.62	10.58	10.66	5,845,324	62,023,808	10.611	7.570	7.555	7.570	7.541	7.598	8,200,840	7.5631	0.38%
2022-01-28	10.58	10.58	10.60	10.56	10.64	7,043,117	74,593,044	10.591	7.541	7.541	7.555	7.527	7.584	9,881,313	7.5489	0.00%
2022-01-27	10.58	10.58	10.60	10.58	10.64	4,535,526	48,053,694	10.595	7.541	7.541	7.555	7.541	7.584	6,363,227	7.5518	-0.19%
2022-01-26	10.60	10.58	10.60	10.56	10.62	5,985,662	63,378,018	10.588	7.555	7.541	7.555	7.527	7.570	8,397,731	7.5470	0.19%
2022-01-25	10.58	10.58	10.60	10.56	10.62	5,869,175	62,107,524	10.582	7.541	7.541	7.555	7.527	7.570	8,234,302	7.5425	0.00%
2022-01-24	10.58	10.58	10.60	10.56	10.62	3,893,691	41,255,774	10.596	7.541	7.541	7.555	7.527	7.570	5,462,749	7.5522	-0.56%
2022-01-21	10.64	10.62	10.64	10.58	10.64	2,618,130	27,802,415	10.619	7.584	7.570	7.584	7.541	7.584	3,673,169	7.5691	0.19%
2022-01-20	10.62	10.60	10.62	10.58	10.64	5,103,774	54,165,746	10.613	7.570	7.555	7.570	7.541	7.584	7,160,464	7.5646	0.38%
2022-01-19	10.58	10.56	10.58	10.56	10.62	4,424,741	46,831,630	10.584	7.541	7.527	7.541	7.527	7.570	6,207,798	7.5440	-0.19%
2022-01-18	10.60	10.58	10.60	10.56	10.62	3,877,383	41,067,596	10.592	7.555	7.541	7.555	7.527	7.570	5,439,869	7.5494	0.00%
2022-01-17	10.60	10.58	10.60	10.54	10.62	1,194,159	12,650,212	10.593	7.555	7.541	7.555	7.513	7.570	1,675,375	7.5507	0.38%
2022-01-14	10.56	10.54	10.56	10.50	10.62	4,903,992	51,750,817	10.553	7.527	7.513	7.527	7.484	7.570	6,880,175	7.5217	0.38%
2022-01-13	10.52	10.52	10.54	10.52	10.58	4,326,644	45,623,983	10.545	7.498	7.498	7.513	7.498	7.541	6,070,171	7.5161	0.00%
2022-01-12	10.52	10.52	10.56	10.46	10.62	8,061,618	84,975,808	10.541	7.498	7.498	7.527	7.456	7.570	11,310,244	7.5132	-0.94%
2022-01-11	10.62	10.60	10.62	10.58	10.68	4,392,250	46,649,060	10.621	7.570	7.555	7.570	7.541	7.612	6,162,214	7.5702	0.00%
2022-01-10	10.62	10.62	10.64	10.60	10.66	2,672,568	28,424,174	10.636	7.570	7.570	7.584	7.555	7.598	3,749,545	7.5807	-0.38%
2022-01-07	10.66	10.62	10.66	10.58	10.66	2,769,891	29,447,790	10.631	7.598	7.570	7.598	7.541	7.598	3,886,086	7.5778	0.38%
2022-01-06	10.62	10.60	10.62	10.56	10.64	2,351,263	24,945,428	10.609	7.570	7.555	7.570	7.527	7.584	3,298,762	7.5621	0.00%
2022-01-05	10.62	10.60	10.62	10.56	10.66	3,380,549	35,852,755	10.606	7.570	7.555	7.570	7.527	7.598	4,742,824	7.5594	-0.19%
2022-01-04	10.64	10.62	10.64	10.54	10.64	2,068,180	21,947,702	10.612	7.584	7.570	7.584	7.513	7.584	2,901,604	7.5640	0.95%
2022-01-03	10.54	10.52	10.54	10.50	10.58	2,134,210	22,500,150	10.543	7.513	7.498	7.513	7.484	7.541	2,994,242	7.5145	0.57%
2021-12-31	10.48	10.48	10.50	10.48	10.56	2,428,002	25,536,840	10.518	7.470	7.470	7.484	7.470	7.527	3,406,425	7.4967	-0.19%
2021-12-30	10.50	10.50	10.52	10.50	10.56	3,511,324	36,922,641	10.515	7.484	7.484	7.498	7.484	7.527	4,926,298	7.4950	-0.19%
2021-12-29	10.52	10.52	10.54	10.50	10.58	3,126,813	32,927,773	10.531	7.498	7.498	7.513	7.484	7.541	4,386,839	7.5060	-0.38%
2021-12-28	10.56	10.56	10.58	10.50	10.58	1,674,714	17,653,587	10.541	7.527	7.527	7.541	7.484	7.541	2,349,581	7.5135	0.57%
2021-12-24	10.50	10.50	10.52	10.48	10.54	569,046	5,979,956	10.509	7.484	7.484	7.498	7.470	7.513	798,357	7.4903	0.00%
2021-12-23	10.50	10.50	10.54	10.48	10.56	2,488,012	26,166,307	10.517	7.484	7.484	7.513	7.470	7.527	3,490,617	7.4962	-0.57%
2021-12-22	10.56	10.52	10.56	10.46	10.56	5,110,685	53,616,808	10.491	7.527	7.498	7.527	7.456	7.527	7,170,160	7.4778	1.15%
2021-12-21	10.44	10.44	10.46	10.44	10.54	3,801,404	39,840,484	10.481	7.441	7.441	7.456	7.441	7.513	5,333,273	7.4702	0.00%
2021-12-20	10.44	10.44	10.46	10.40	10.54	5,652,254	59,100,008	10.456	7.441	7.441	7.456	7.413	7.513	7,929,968	7.4527	0.38%
2021-12-17	10.40	10.40	10.46	10.40	10.56	9,886,792	103,227,202	10.441	7.413	7.413	7.456	7.413	7.527	13,870,916	7.4420	-0.57%
2021-12-16	10.46	10.46	10.50	10.40	10.54	10,956,221	114,839,812	10.482	7.456	7.456	7.484	7.413	7.513	15,371,298	7.4711	-0.76%
2021-12-15	10.54	10.52	10.54	10.52	10.62	4,372,167	46,142,565	10.554	7.513	7.498	7.513	7.498	7.570	6,134,038	7.5224	0.00%
2021-12-14	10.54	10.52	10.54	10.54	10.60	4,761,001	50,278,601	10.561	7.513	7.498	7.513	7.513	7.555	6,679,563	7.5272	-0.19%
2021-12-13	10.56	10.56	10.58	10.56	10.68	5,946,573	63,040,305	10.601	7.527	7.527	7.541	7.527	7.612	8,342,890	7.5562	-0.56%
2021-12-10	10.62	10.60	10.62	10.60	10.70	2,448,286	26,039,831	10.636	7.570	7.555	7.570	7.555	7.627	3,434,883	7.5810	-0.38%
2021-12-09	10.66	10.64	10.66	10.60	10.70	3,933,004	41,909,481	10.656	7.598	7.584	7.598	7.555	7.627	5,517,904	7.5952	0.00%
2021-12-08	10.66	10.64	10.66	10.58	10.70	9,611,533	102,261,285	10.639	7.598	7.584	7.598	7.541	7.627	13,484,735	7.5835	0.00%
2021-12-07	10.66	10.64	10.66	10.52	10.72	9,316,780	99,021,193	10.628	7.598	7.584	7.598	7.498	7.641	13,071,204	7.5755	1.52%
2021-12-06	10.50	10.50	10.54	10.50	10.62	7,287,843	76,836,053	10.543	7.484	7.484	7.513	7.484	7.570	10,224,657	7.5148	-0.94%
2021-12-03	10.60	10.60	10.62	10.56	10.70	3,596,685	38,147,525	10.606	7.555	7.555	7.570	7.527	7.627	5,046,057	7.5599	-0.56%
2021-12-02	10.66	10.64	10.66	10.52	10.68	6,166,948	65,517,884	10.624	7.598	7.584	7.598	7.498	7.612	8,652,070	7.5725	0.95%
2021-12-01	10.56	10.56	10.58	10.56	10.64	7,243,350	76,630,688	10.580	7.527	7.527	7.541	7.527	7.584	10,162,235	7.5407	-0.19%
2021-11-30	10.58	10.58	10.62	10.58	10.68	13,612,699	144,245,600	10.596	7.541	7.541	7.570	7.541	7.612	19,098,269	7.5528	-0.38%
2021-11-29	10.62	10.62	10.64	10.60	10.68	3,770,060	40,092,693	10.635	7.570	7.570	7.584	7.555	7.612	5,289,298	7.5800	-0.38%
2021-11-26	10.66	10.64	10.66	10.60	10.68	4,584,498	48,839,316	10.653	7.598	7.584	7.598	7.555	7.612	6,431,933	7.5933	-0.19%
2021-11-25	10.68	10.64	10.68	10.60	10.68	1,747,938	18,619,285	10.652	7.612	7.584	7.612	7.555	7.612	2,452,312	7.5925	0.56%
2021-11-24	10.62	10.60	10.62	10.58	10.64	4,332,702	45,987,561	10.614	7.570	7.555	7.570	7.541	7.584	6,078,670	7.5654	0.19%
2021-11-23	10.60	10.60	10.62	10.60	10.68	2,154,922	22,871,219	10.614	7.555	7.555	7.570	7.555	7.612	3,023,300	7.5650	-0.19%
2021-11-22	10.62	10.62	10.64	10.60	10.68	1,453,968	15,469,884	10.640	7.570	7.570	7.584	7.555	7.612	2,039,880	7.5837	-0.56%
2021-11-19	10.68	10.66	10.68	10.56	10.68	2,985,111	31,737,850	10.632	7.612	7.598	7.612	7.527	7.612	4,188,034	7.5782	0.95%
2021-11-18	10.58	10.58	10.60	10.56	10.62	3,411,021	36,076,602	10.577	7.541	7.541	7.555	7.527	7.570	4,785,575	7.5386	-0.38%
2021-11-17	10.62	10.58	10.62	10.56	10.64	4,152,300	43,964,989	10.588	7.570	7.541	7.570	7.527	7.584	5,825,571	7.5469	0.38%
2021-11-16	10.58	10.56	10.58	10.56	10.68	5,588,481	59,205,682	10.594	7.541	7.527	7.541	7.527	7.612	7,840,496	7.5513	-0.38%
2021-11-15	10.62	10.62	10.64	10.58	10.70	4,641,758	49,264,257	10.613	7.570	7.570	7.584	7.541	7.627	6,512,268	7.5648	-0.56%
2021-11-12	10.68	10.68	10.70	10.66	10.76	2,762,243	29,538,314	10.694	7.612	7.612	7.627	7.598	7.669	3,875,356	7.6221	-0.19%
2021-11-11	10.70	10.70	10.72	10.68	10.74	4,359,837	46,701,700	10.712	7.627	7.627	7.641	7.612	7.655	6,116,740	7.6351	0.19%
2021-11-10	10.68	10.68	10.70	10.64	10.74	3,966,089	42,396,548	10.690	7.612	7.612	7.627	7.584	7.655	5,564,321	7.6194	-0.19%
2021-11-09	10.70	10.68	10.70	10.64	10.74	4,429,665	47,347,951	10.689	7.627	7.612	7.627	7.584	7.655	6,214,707	7.6187	0.38%
2021-11-08	10.66	10.64	10.66	10.60	10.72	3,733,123	39,777,716	10.655	7.598	7.584	7.598	7.555	7.641	5,237,476	7.5948	-0.37%
2021-11-05	10.70	10.68	10.70	10.64	10.76	2,176,194	23,278,527	10.697	7.627	7.612	7.627	7.584	7.669	3,053,145	7.6244	0.38%
2021-11-04	10.66	10.66	10.70	10.64	10.74	2,411,903	25,775,106	10.687	7.598	7.598	7.627	7.584	7.655	3,383,838	7.6171	-0.37%
2021-11-03	10.70	10.68	10.70	10.62	10.72	3,713,860	39,694,176	10.688	7.627	7.612	7.627	7.570	7.641	5,210,451	7.6182	0.75%
2021-11-02	10.62	10.62	10.64	10.60	10.70	2,005,134	21,353,308	10.649	7.570	7.570	7.584	7.555	7.627	2,813,152	7.5905	-0.56%
2021-11-01	10.68	10.68	10.70	10.56	10.70	3,610,081	38,455,590	10.652	7.612	7.612	7.627	7.527	7.627	5,064,851	7.5926	1.14%
2021-10-29	10.56	10.56	10.62	10.56	10.64	4,333,279	45,838,936	10.578	7.527	7.527	7.570	7.527	7.584	6,079,480	7.5399	-0.56%
2021-10-28	10.62	10.60	10.62	10.54	10.64	5,299,740	56,190,561	10.603	7.570	7.555	7.570	7.513	7.584	7,435,400	7.5572	0.76%
2021-10-27	10.54	10.54	10.60	10.54	10.70	7,592,821	80,370,128	10.585	7.513	7.513	7.555	7.513	7.627	10,652,534	7.5447	-1.13%
2021-10-26	10.66	10.66	10.68	10.54	10.68	2,557,180	27,211,725	10.641	7.598	7.598	7.612	7.513	7.612	3,587,658	7.5848	0.95%
2021-10-25	10.56	10.56	10.58	10.56	10.66	2,919,237	30,938,072	10.598	7.527	7.527	7.541	7.527	7.598	4,095,615	7.5540	-0.38%
2021-10-22	10.60	10.58	10.60	10.54	10.68	3,106,141	32,912,240	10.596	7.555	7.541	7.555	7.513	7.612	4,357,836	7.5524	-0.19%
2021-10-21	10.62	10.60	10.62	10.58	10.70	3,448,358	36,645,398	10.627	7.570	7.555	7.570	7.541	7.627	4,837,958	7.5746	-0.75%
2021-10-20	10.70	10.66	10.70	10.64	10.74	3,930,381	41,952,703	10.674	7.627	7.598	7.627	7.584	7.655	5,514,224	7.6081	0.38%
2021-10-19	10.66	10.66	10.68	10.54	10.74	4,097,337	43,758,888	10.680	7.598	7.598	7.612	7.513	7.655	5,748,459	7.6123	-0.19%
2021-10-18	10.68	10.64	10.68	10.60	10.68	9,230,052	98,095,925	10.628	7.612	7.584	7.612	7.555	7.612	12,949,527	7.5753	0.75%
2021-10-15	10.60	10.58	10.60	10.52	10.66	10,296,814	108,991,540	10.585	7.555	7.541	7.555	7.498	7.598	14,446,167	7.5447	-0.19%
2021-10-12	10.62	10.60	10.62	10.52	10.64	3,983,048	42,217,880	10.599	7.570	7.555	7.570	7.498	7.584	5,588,114	7.5549	0.95%
2021-10-11	10.52	10.50	10.52	10.50	10.66	6,681,222	70,473,088	10.548	7.498	7.484	7.498	7.484	7.598	9,373,584	7.5183	-1.68%
2021-10-08	10.70	10.68	10.70	10.54	10.70	6,767,634	71,971,147	10.635	7.627	7.612	7.627	7.513	7.627	9,494,817	7.5800	0.94%
2021-10-07	10.60	10.60	10.64	10.50	10.66	8,250,528	87,420,005	10.596	7.555	7.555	7.584	7.484	7.598	11,575,280	7.5523	-0.19%
2021-10-06	10.62	10.60	10.62	10.54	10.70	4,640,778	49,127,595	10.586	7.570	7.555	7.570	7.513	7.627	6,510,893	7.5454	0.19%
2021-10-05	10.60	10.58	10.60	10.54	10.66	3,108,979	32,920,293	10.589	7.555	7.541	7.555	7.513	7.598	4,361,818	7.5474	-0.38%
2021-10-04	10.64	10.62	10.66	10.60	10.70	3,767,293	40,116,879	10.649	7.584	7.570	7.598	7.555	7.627	5,285,416	7.5901	-0.19%
2021-09-30	10.66	10.64	10.66	10.60	10.78	7,419,315	79,394,642	10.701	7.598	7.584	7.598	7.555	7.684	10,409,109	7.6274	-0.19%
2021-09-29	10.68	10.66	10.68	10.50	10.70	3,644,984	38,639,130	10.601	7.612	7.598	7.612	7.484	7.627	5,113,819	7.5558	0.95%
2021-09-28	10.58	10.58	10.60	10.58	10.68	3,657,571	38,801,316	10.609	7.541	7.541	7.555	7.541	7.612	5,131,479	7.5614	-0.75%
2021-09-27	10.66	10.62	10.66	10.60	10.78	2,819,985	30,080,113	10.667	7.598	7.570	7.598	7.555	7.684	3,956,367	7.6030	-0.56%
2021-09-24	10.72	10.70	10.72	10.66	10.78	6,905,911	74,098,563	10.730	7.641	7.627	7.641	7.598	7.684	9,688,816	7.6478	0.56%
2021-09-23	10.66	10.64	10.66	10.50	10.66	4,765,513	50,437,013	10.584	7.598	7.584	7.598	7.484	7.598	6,685,893	7.5438	0.00%
2021-09-21	10.66	10.62	10.66	10.56	10.68	2,655,495	28,243,825	10.636	7.598	7.570	7.598	7.527	7.612	3,725,592	7.5810	-0.19%
2021-09-20	10.68	10.60	10.68	10.46	10.78	6,764,964	71,391,483	10.553	7.612	7.555	7.612	7.456	7.684	9,491,071	7.5220	-0.74%
2021-09-17	10.76	10.70	10.76	10.64	10.80	6,447,363	69,179,046	10.730	7.669	7.627	7.669	7.584	7.698	9,045,485	7.6479	-0.19%
2021-09-16	10.78	10.70	10.78	10.58	10.80	6,173,485	66,040,285	10.697	7.684	7.627	7.684	7.541	7.698	8,661,242	7.6248	0.37%
2021-09-15	10.74	10.74	10.76	10.68	10.80	2,506,200	26,891,602	10.730	7.655	7.655	7.669	7.612	7.698	3,516,134	7.6481	0.00%
2021-09-14	10.74	10.74	10.76	10.64	10.80	2,985,650	32,030,309	10.728	7.655	7.655	7.669	7.584	7.698	4,188,791	7.6467	-0.56%
2021-09-13	10.80	10.74	10.80	10.64	10.80	4,276,788	45,873,980	10.726	7.698	7.655	7.698	7.584	7.698	6,000,224	7.6454	1.12%
2021-09-10	10.68	10.66	10.68	10.62	10.70	1,370,680	14,612,990	10.661	7.612	7.598	7.612	7.570	7.627	1,923,029	7.5989	0.38%
2021-09-09	10.64	10.60	10.64	10.56	10.70	3,343,125	35,486,420	10.615	7.584	7.555	7.584	7.527	7.627	4,690,319	7.5659	-0.19%
2021-09-08	10.66	10.64	10.66	10.54	10.66	5,389,525	57,173,454	10.608	7.598	7.584	7.598	7.513	7.598	7,561,366	7.5613	0.95%
2021-09-07	10.56	10.56	10.62	10.54	10.64	4,810,214	50,887,197	10.579	7.527	7.527	7.570	7.513	7.584	6,748,607	7.5404	-0.94%
2021-09-06	10.66	10.64	10.66	10.62	10.70	2,409,479	25,634,900	10.639	7.598	7.584	7.598	7.570	7.627	3,380,437	7.5833	0.38%
2021-09-03	10.62	10.62	10.64	10.60	10.72	3,588,197	38,178,849	10.640	7.570	7.570	7.584	7.555	7.641	5,034,149	7.5840	-0.56%
2021-09-02	10.68	10.66	10.68	10.60	10.76	6,037,169	64,393,445	10.666	7.612	7.598	7.612	7.555	7.669	8,469,994	7.6025	-0.37%
2021-09-01	10.72	10.66	10.72	10.58	10.72	6,088,613	64,748,892	10.634	7.641	7.598	7.641	7.541	7.641	8,542,168	7.5799	1.13%
2021-08-31	10.60	10.58	10.60	10.38	10.60	11,332,083	119,804,649	10.572	7.555	7.541	7.555	7.399	7.555	15,898,623	7.5355	1.34%
2021-08-30	10.46	10.42	10.46	10.36	10.46	3,250,358	33,858,427	10.417	7.456	7.427	7.456	7.384	7.456	4,560,169	7.4248	0.58%
2021-08-27	10.40	10.40	10.42	10.36	10.50	3,944,477	41,053,283	10.408	7.413	7.413	7.427	7.384	7.484	5,534,000	7.4184	-0.76%
2021-08-26	10.48	10.44	10.48	10.44	10.50	2,896,496	30,313,102	10.465	7.470	7.441	7.470	7.441	7.484	4,063,710	7.4595	0.38%
2021-08-25	10.44	10.44	10.46	10.44	10.56	3,031,354	31,757,101	10.476	7.441	7.441	7.456	7.441	7.527	4,252,912	7.4671	-0.19%
2021-08-24	10.46	10.46	10.48	10.42	10.52	3,399,632	35,565,281	10.462	7.456	7.456	7.470	7.427	7.498	4,769,597	7.4567	-0.38%
2021-08-23	10.50	10.48	10.50	10.44	10.52	1,955,483	20,513,130	10.490	7.484	7.470	7.484	7.441	7.498	2,743,493	7.4770	0.38%
2021-08-20	10.46	10.44	10.46	10.34	10.46	4,176,217	43,502,641	10.417	7.456	7.441	7.456	7.370	7.456	5,859,126	7.4248	0.38%
2021-08-19	10.42	10.40	10.42	10.40	10.54	8,521,791	89,160,641	10.463	7.427	7.413	7.427	7.413	7.513	11,955,855	7.4575	-0.32%
2021-08-18	10.76	10.76	10.78	10.76	10.84	10,207,232	110,124,011	10.789	7.451	7.451	7.464	7.451	7.506	14,741,072	7.4706	-0.19%
2021-08-17	10.78	10.78	10.80	10.76	10.84	7,598,728	82,097,052	10.804	7.464	7.464	7.478	7.451	7.506	10,973,925	7.4811	-0.74%
2021-08-16	10.86	10.86	10.88	10.80	10.88	6,789,098	73,618,352	10.844	7.520	7.520	7.534	7.478	7.534	9,804,674	7.5085	0.00%
2021-08-13	10.86	10.84	10.86	10.80	10.88	3,572,008	38,755,730	10.850	7.520	7.506	7.520	7.478	7.534	5,158,620	7.5128	-0.18%
2021-08-12	10.88	10.86	10.88	10.82	10.88	3,593,668	39,016,469	10.857	7.534	7.520	7.534	7.492	7.534	5,189,900	7.5178	0.18%
2021-08-11	10.86	10.84	10.86	10.76	10.86	4,066,299	44,051,573	10.833	7.520	7.506	7.520	7.451	7.520	5,872,464	7.5014	0.00%
2021-08-10	10.86	10.82	10.86	10.80	10.88	4,816,612	52,155,397	10.828	7.520	7.492	7.520	7.478	7.534	6,956,051	7.4978	0.37%
2021-08-09	10.82	10.82	10.84	10.68	10.90	4,947,556	53,555,440	10.825	7.492	7.492	7.506	7.395	7.548	7,145,157	7.4953	1.50%
2021-08-06	10.66	10.66	10.68	10.60	10.70	3,348,292	35,730,294	10.671	7.381	7.381	7.395	7.340	7.409	4,835,534	7.3891	0.19%
2021-08-05	10.64	10.62	10.64	10.60	10.76	3,288,397	35,045,380	10.657	7.368	7.354	7.368	7.340	7.451	4,749,034	7.3795	-0.37%
2021-08-04	10.68	10.66	10.68	10.68	10.78	6,072,510	64,950,972	10.696	7.395	7.381	7.395	7.395	7.464	8,769,792	7.4062	0.38%
2021-08-03	10.64	10.64	10.66	10.64	10.70	2,800,684	29,858,927	10.661	7.368	7.368	7.381	7.368	7.409	4,044,689	7.3823	-0.37%
2021-08-02	10.68	10.66	10.68	10.56	10.68	2,876,146	30,614,144	10.644	7.395	7.381	7.395	7.312	7.395	4,153,670	7.3704	1.14%
2021-07-30	10.56	10.54	10.56	10.52	10.66	5,697,674	60,225,398	10.570	7.312	7.298	7.312	7.284	7.381	8,228,462	7.3192	-0.19%
2021-07-29	10.58	10.54	10.58	10.50	10.58	4,538,564	47,842,494	10.541	7.326	7.298	7.326	7.271	7.326	6,554,500	7.2992	0.38%
2021-07-28	10.54	10.50	10.54	10.44	10.60	6,413,630	67,408,178	10.510	7.298	7.271	7.298	7.229	7.340	9,262,431	7.2776	0.57%
2021-07-27	10.48	10.46	10.48	10.46	10.68	10,574,833	111,179,700	10.514	7.257	7.243	7.257	7.243	7.395	15,271,953	7.2800	-0.76%
2021-07-26	10.56	10.56	10.58	10.56	10.72	5,251,906	55,802,148	10.625	7.312	7.312	7.326	7.312	7.423	7,584,693	7.3572	-0.94%
2021-07-23	10.66	10.66	10.68	10.66	10.74	4,696,113	50,192,340	10.688	7.381	7.381	7.395	7.381	7.437	6,782,029	7.4008	-0.19%
2021-07-22	10.68	10.68	10.70	10.68	10.76	4,164,553	44,586,788	10.706	7.395	7.395	7.409	7.395	7.451	6,014,361	7.4134	-0.19%
2021-07-21	10.70	10.70	10.72	10.50	10.72	3,533,965	37,648,667	10.653	7.409	7.409	7.423	7.271	7.423	5,103,679	7.3768	0.19%
2021-07-20	10.68	10.68	10.70	10.62	10.78	3,739,931	40,032,689	10.704	7.395	7.395	7.409	7.354	7.464	5,401,130	7.4119	0.38%
2021-07-19	10.64	10.64	10.66	10.58	10.68	4,954,042	52,735,755	10.645	7.368	7.368	7.381	7.326	7.395	7,154,524	7.3710	-0.19%
2021-07-16	10.66	10.64	10.66	10.64	10.68	4,801,612	51,164,105	10.656	7.381	7.368	7.381	7.368	7.395	6,934,388	7.3783	0.19%
2021-07-15	10.64	10.62	10.64	10.60	10.72	5,801,991	61,742,105	10.642	7.368	7.354	7.368	7.340	7.423	8,379,114	7.3686	0.00%
2021-07-14	10.64	10.62	10.64	10.58	10.68	5,016,567	53,356,551	10.636	7.368	7.354	7.368	7.326	7.395	7,244,822	7.3648	0.57%
2021-07-13	10.58	10.56	10.58	10.52	10.66	4,785,449	50,683,857	10.591	7.326	7.312	7.326	7.284	7.381	6,911,046	7.3337	0.57%
2021-07-12	10.52	10.52	10.56	10.52	10.64	6,695,258	70,665,835	10.555	7.284	7.284	7.312	7.284	7.368	9,669,152	7.3084	0.00%
2021-07-09	10.52	10.52	10.54	10.50	10.62	4,229,479	44,607,200	10.547	7.284	7.284	7.298	7.271	7.354	6,108,125	7.3029	0.00%
2021-07-08	10.52	10.50	10.52	10.52	10.72	5,133,006	54,183,389	10.556	7.284	7.271	7.284	7.284	7.423	7,412,980	7.3093	-1.68%
2021-07-07	10.70	10.68	10.70	10.60	10.70	5,839,965	62,314,369	10.670	7.409	7.395	7.409	7.340	7.409	8,433,956	7.3885	0.94%
2021-07-06	10.60	10.60	10.64	10.60	10.78	8,704,509	92,516,063	10.629	7.340	7.340	7.368	7.340	7.464	12,570,871	7.3596	-0.93%
2021-07-05	10.70	10.66	10.70	10.56	10.70	8,451,281	89,900,832	10.638	7.409	7.381	7.409	7.312	7.409	12,205,164	7.3658	1.33%
2021-07-02	10.56	10.54	10.56	10.50	10.68	5,564,316	58,773,946	10.563	7.312	7.298	7.312	7.271	7.395	8,035,869	7.3140	-0.19%
2021-06-30	10.58	10.56	10.58	10.52	10.60	6,126,403	64,764,692	10.571	7.326	7.312	7.326	7.284	7.340	8,847,624	7.3200	0.57%
2021-06-29	10.52	10.50	10.52	10.50	10.62	5,576,758	58,778,953	10.540	7.284	7.271	7.284	7.271	7.354	8,053,838	7.2983	-0.38%
2021-06-28	10.56	10.54	10.56	10.52	10.80	4,918,023	51,952,434	10.564	7.312	7.298	7.312	7.284	7.478	7,102,506	7.3147	-1.12%
2021-06-25	10.68	10.66	10.68	10.60	10.70	4,649,100	49,586,222	10.666	7.395	7.381	7.395	7.340	7.409	6,714,133	7.3853	0.75%
2021-06-24	10.60	10.58	10.60	10.52	10.60	4,220,726	44,668,471	10.583	7.340	7.326	7.340	7.284	7.340	6,095,485	7.3281	0.76%
2021-06-23	10.52	10.50	10.52	10.46	10.54	2,870,091	30,168,406	10.511	7.284	7.271	7.284	7.243	7.298	4,144,926	7.2784	0.38%
2021-06-22	10.48	10.48	10.50	10.48	10.56	3,368,888	35,393,025	10.506	7.257	7.257	7.271	7.257	7.312	4,865,278	7.2746	0.00%
2021-06-21	10.48	10.48	10.50	10.44	10.58	4,425,608	46,433,723	10.492	7.257	7.257	7.271	7.229	7.326	6,391,371	7.2651	-0.76%
2021-06-18	10.56	10.54	10.56	10.46	10.56	11,567,676	121,712,448	10.522	7.312	7.298	7.312	7.243	7.312	16,705,797	7.2856	0.38%
2021-06-17	10.52	10.52	10.54	10.42	10.54	5,140,695	53,905,556	10.486	7.284	7.284	7.298	7.215	7.298	7,424,085	7.2609	0.57%
2021-06-16	10.46	10.44	10.46	10.44	10.58	9,726,508	102,086,846	10.496	7.243	7.229	7.243	7.229	7.326	14,046,820	7.2676	-0.19%
2021-06-15	10.48	10.46	10.48	10.46	10.54	6,228,847	65,378,146	10.496	7.257	7.243	7.257	7.243	7.298	8,995,571	7.2678	-0.57%
2021-06-11	10.54	10.52	10.54	10.44	10.54	5,034,508	52,855,776	10.499	7.298	7.284	7.298	7.229	7.298	7,270,732	7.2697	0.57%
2021-06-10	10.48	10.48	10.50	10.48	10.58	4,871,574	51,261,616	10.523	7.257	7.257	7.271	7.257	7.326	7,035,426	7.2862	-0.19%
2021-06-09	10.50	10.48	10.50	10.42	10.54	7,392,275	77,521,474	10.487	7.271	7.257	7.271	7.215	7.298	10,675,770	7.2614	0.96%
2021-06-08	10.40	10.40	10.42	10.36	10.46	7,335,622	76,415,654	10.417	7.201	7.201	7.215	7.174	7.243	10,593,952	7.2131	0.39%
2021-06-07	10.36	10.36	10.40	10.30	10.46	7,322,489	76,035,359	10.384	7.174	7.174	7.201	7.132	7.243	10,574,986	7.1901	-0.38%
2021-06-04	10.40	10.40	10.46	10.40	10.52	6,670,155	69,719,142	10.452	7.201	7.201	7.243	7.201	7.284	9,632,899	7.2376	-0.57%
2021-06-03	10.46	10.44	10.46	10.44	10.54	9,035,898	94,746,062	10.486	7.243	7.229	7.243	7.229	7.298	13,049,456	7.2605	-0.38%
2021-06-02	10.50	10.50	10.52	10.50	10.58	5,001,613	52,618,156	10.520	7.271	7.271	7.284	7.271	7.326	7,223,225	7.2846	-0.76%
2021-06-01	10.58	10.58	10.60	10.54	10.62	2,573,060	27,213,255	10.576	7.326	7.326	7.340	7.298	7.354	3,715,960	7.3233	0.57%
2021-05-31	10.52	10.52	10.54	10.50	10.62	3,021,301	31,796,480	10.524	7.284	7.284	7.298	7.271	7.354	4,363,300	7.2873	-0.75%
2021-05-28	10.60	10.60	10.62	10.52	10.66	8,792,047	93,162,404	10.596	7.340	7.340	7.354	7.284	7.381	12,697,291	7.3372	0.95%
2021-05-27	10.50	10.50	10.54	10.46	10.58	22,396,938	235,211,003	10.502	7.271	7.271	7.298	7.243	7.326	32,345,191	7.2719	0.00%
2021-05-26	10.50	10.50	10.52	10.46	10.56	6,528,970	68,534,318	10.497	7.271	7.271	7.284	7.243	7.312	9,429,002	7.2685	0.19%
2021-05-25	10.48	10.48	10.50	10.46	10.62	8,268,931	86,808,338	10.498	7.257	7.257	7.271	7.243	7.354	11,941,818	7.2693	-0.38%
2021-05-24	10.52	10.52	10.54	10.46	10.62	4,294,639	45,316,632	10.552	7.284	7.284	7.298	7.243	7.354	6,202,228	7.3065	0.19%
2021-05-21	10.50	10.48	10.50	10.46	10.58	5,537,350	58,202,542	10.511	7.271	7.257	7.271	7.243	7.326	7,996,925	7.2781	0.00%
2021-05-20	10.50	10.48	10.50	10.46	10.62	8,721,188	91,693,931	10.514	7.271	7.257	7.271	7.243	7.354	12,594,958	7.2802	-0.38%
2021-05-18	10.54	10.54	10.56	10.46	10.70	7,191,242	76,126,487	10.586	7.298	7.298	7.312	7.243	7.409	10,385,442	7.3301	0.57%
2021-05-17	10.48	10.48	10.50	10.48	10.64	10,699,530	112,801,991	10.543	7.257	7.257	7.271	7.257	7.368	15,452,038	7.3001	0.00%
2021-05-14	10.48	10.48	10.50	10.40	10.52	5,245,557	54,986,657	10.483	7.257	7.257	7.271	7.201	7.284	7,575,524	7.2585	-0.19%
2021-05-13	10.50	10.50	10.54	10.40	10.68	6,232,654	65,538,513	10.515	7.271	7.271	7.298	7.201	7.395	9,001,069	7.2812	-0.76%
2021-05-12	10.58	10.56	10.58	10.56	10.76	10,119,209	107,358,733	10.609	7.326	7.312	7.326	7.312	7.451	14,613,951	7.3463	-1.67%
2021-05-11	10.76	10.76	10.78	10.64	11.00	16,819,749	180,907,142	10.756	7.451	7.451	7.464	7.368	7.617	24,290,731	7.4476	-2.63%
2021-05-10	11.46	11.44	11.46	11.38	11.46	8,378,716	95,703,581	11.422	7.652	7.638	7.652	7.598	7.652	12,548,999	7.6264	0.53%
2021-05-07	11.40	11.38	11.40	11.36	11.40	6,243,927	71,129,449	11.392	7.612	7.598	7.612	7.585	7.612	9,351,676	7.6061	-0.18%
2021-05-06	11.42	11.40	11.42	11.36	11.46	5,368,979	61,244,762	11.407	7.625	7.612	7.625	7.585	7.652	8,041,246	7.6163	0.00%
2021-05-05	11.42	11.40	11.42	11.38	11.46	3,530,873	40,284,867	11.409	7.625	7.612	7.625	7.598	7.652	5,288,271	7.6178	0.53%
2021-05-04	11.36	11.36	11.38	11.34	11.50	3,244,438	36,947,063	11.388	7.585	7.585	7.598	7.571	7.678	4,859,271	7.6034	-1.05%
2021-05-03	11.48	11.46	11.48	11.30	11.48	8,629,522	98,581,249	11.424	7.665	7.652	7.665	7.545	7.665	12,924,637	7.6274	1.77%
2021-04-30	11.28	11.28	11.30	11.24	11.36	6,523,873	73,608,064	11.283	7.531	7.531	7.545	7.505	7.585	9,770,957	7.5334	0.36%
2021-04-29	11.24	11.24	11.26	11.22	11.30	5,602,270	63,011,449	11.248	7.505	7.505	7.518	7.491	7.545	8,390,651	7.5097	0.18%
2021-04-28	11.22	11.20	11.22	11.16	11.24	4,714,241	52,787,769	11.198	7.491	7.478	7.491	7.451	7.505	7,060,629	7.4764	0.36%
2021-04-27	11.18	11.18	11.20	11.16	11.28	4,705,451	52,678,255	11.195	7.465	7.465	7.478	7.451	7.531	7,047,464	7.4748	-0.36%
2021-04-26	11.22	11.22	11.26	11.14	11.28	3,665,926	41,130,516	11.220	7.491	7.491	7.518	7.438	7.531	5,490,543	7.4912	0.18%
2021-04-23	11.20	11.18	11.20	11.18	11.30	6,043,448	67,785,381	11.216	7.478	7.465	7.478	7.465	7.545	9,051,414	7.4889	-0.53%
2021-04-22	11.26	11.26	11.28	11.20	11.30	4,599,286	51,778,811	11.258	7.518	7.518	7.531	7.478	7.545	6,888,458	7.5167	0.36%
2021-04-21	11.22	11.22	11.24	11.18	11.28	4,394,304	49,398,778	11.242	7.491	7.491	7.505	7.465	7.531	6,581,452	7.5058	-0.36%
2021-04-20	11.26	11.26	11.28	11.12	11.30	6,329,655	70,880,673	11.198	7.518	7.518	7.531	7.425	7.545	9,480,073	7.4768	1.44%
2021-04-19	11.10	11.10	11.12	11.04	11.22	8,697,152	96,461,813	11.091	7.411	7.411	7.425	7.371	7.491	13,025,928	7.4054	0.36%
2021-04-16	11.06	11.06	11.08	11.02	11.12	2,835,690	31,402,266	11.074	7.385	7.385	7.398	7.358	7.425	4,247,079	7.3938	0.36%
2021-04-15	11.02	11.02	11.04	11.02	11.10	3,503,497	38,693,904	11.044	7.358	7.358	7.371	7.358	7.411	5,247,270	7.3741	-0.18%
2021-04-14	11.04	11.04	11.06	11.02	11.10	7,380,223	81,462,292	11.038	7.371	7.371	7.385	7.358	7.411	11,053,533	7.3698	0.36%
2021-04-13	11.00	11.00	11.02	10.96	11.06	4,417,755	48,681,119	11.019	7.344	7.344	7.358	7.318	7.385	6,616,575	7.3574	0.18%
2021-04-12	10.98	10.98	11.00	10.98	11.14	6,222,549	68,510,170	11.010	7.331	7.331	7.344	7.331	7.438	9,319,657	7.3511	-1.08%
2021-04-09	11.10	11.10	11.12	11.00	11.14	8,117,909	90,099,480	11.099	7.411	7.411	7.425	7.344	7.438	12,158,382	7.4105	-0.18%
2021-04-08	11.12	11.12	11.14	11.02	11.18	3,390,006	37,607,796	11.094	7.425	7.425	7.438	7.358	7.465	5,077,291	7.4071	0.36%
2021-04-07	11.08	11.06	11.08	11.06	11.20	5,423,108	60,165,068	11.094	7.398	7.385	7.398	7.385	7.478	8,122,316	7.4074	-0.36%
2021-04-01	11.12	11.12	11.14	11.12	11.26	7,519,848	83,654,124	11.124	7.425	7.425	7.438	7.425	7.518	11,262,653	7.4276	0.36%
2021-03-31	11.08	11.08	11.10	11.08	11.40	7,323,359	81,445,900	11.121	7.398	7.398	7.411	7.398	7.612	10,968,366	7.4255	-2.64%
2021-03-30	11.38	11.32	11.38	11.14	11.40	6,041,066	68,470,594	11.334	7.598	7.558	7.598	7.438	7.612	9,047,846	7.5676	1.79%
2021-03-29	11.18	11.18	11.22	10.98	11.24	6,832,965	76,209,876	11.153	7.465	7.465	7.491	7.331	7.505	10,233,892	7.4468	1.45%
2021-03-26	11.02	11.00	11.02	10.98	11.18	15,999,338	176,986,075	11.062	7.358	7.344	7.358	7.331	7.465	23,962,583	7.3859	-0.18%
2021-03-25	11.04	11.04	11.06	10.82	11.16	7,924,260	87,315,635	11.019	7.371	7.371	7.385	7.224	7.451	11,868,350	7.3570	1.10%
2021-03-24	10.92	10.92	10.94	10.90	11.44	11,174,104	122,843,624	10.994	7.291	7.291	7.304	7.278	7.638	16,735,717	7.3402	-3.02%
2021-03-23	11.26	11.24	11.26	11.10	11.26	4,788,927	53,615,964	11.196	7.518	7.505	7.518	7.411	7.518	7,172,488	7.4752	0.54%
2021-03-22	11.20	11.20	11.22	11.20	11.44	5,347,319	60,190,393	11.256	7.478	7.478	7.491	7.478	7.638	8,008,805	7.5155	-2.10%
2021-03-19	11.44	11.42	11.44	11.34	11.54	13,726,820	157,258,489	11.456	7.638	7.625	7.638	7.571	7.705	20,558,980	7.6491	0.00%
2021-03-18	11.44	11.44	11.46	11.40	11.54	15,011,943	171,921,259	11.452	7.638	7.638	7.652	7.612	7.705	22,483,739	7.6465	-0.17%
2021-03-17	11.46	11.44	11.46	11.10	11.48	12,273,567	139,525,919	11.368	7.652	7.638	7.652	7.411	7.665	18,382,409	7.5902	3.06%
2021-03-16	11.12	11.12	11.16	10.96	11.16	5,930,907	65,755,499	11.087	7.425	7.425	7.451	7.318	7.451	8,882,858	7.4025	0.72%
2021-03-15	11.04	11.02	11.04	10.96	11.04	5,001,013	55,075,972	11.013	7.371	7.358	7.371	7.318	7.371	7,490,134	7.3531	0.55%
2021-03-12	10.98	10.96	10.98	10.94	11.06	5,554,617	61,043,032	10.990	7.331	7.318	7.331	7.304	7.385	8,319,280	7.3375	-0.90%
2021-03-11	11.08	11.04	11.08	10.96	11.10	9,997,954	110,328,302	11.035	7.398	7.371	7.398	7.318	7.411	14,974,170	7.3679	0.18%
2021-03-10	11.06	11.04	11.06	10.82	11.06	11,342,195	124,193,686	10.950	7.385	7.371	7.385	7.224	7.385	16,987,471	7.3109	2.41%
2021-03-09	10.80	10.80	10.82	10.76	11.00	16,423,874	178,436,456	10.865	7.211	7.211	7.224	7.184	7.344	24,598,421	7.2540	-1.82%
2021-03-08	11.00	11.00	11.04	10.84	11.08	13,320,936	145,955,755	10.957	7.344	7.344	7.371	7.238	7.398	19,951,078	7.3157	0.92%
2021-03-05	10.90	10.90	10.94	10.82	10.96	4,839,646	52,744,392	10.898	7.278	7.278	7.304	7.224	7.318	7,248,451	7.2766	-0.73%
2021-03-04	10.98	10.94	10.98	10.88	11.00	7,506,807	82,264,590	10.959	7.331	7.304	7.331	7.264	7.344	11,243,121	7.3169	0.18%
2021-03-03	10.96	10.94	10.96	10.90	11.00	14,031,577	153,900,527	10.968	7.318	7.304	7.318	7.278	7.344	21,015,422	7.3232	0.74%
2021-03-02	10.88	10.84	10.88	10.76	10.92	10,060,433	109,125,780	10.847	7.264	7.238	7.264	7.184	7.291	15,067,746	7.2423	1.49%
2021-03-01	10.72	10.70	10.72	10.58	10.72	4,812,436	51,367,994	10.674	7.158	7.144	7.158	7.064	7.158	7,207,698	7.1268	1.71%
2021-02-26	10.54	10.52	10.54	10.44	10.68	15,025,736	158,519,155	10.550	7.037	7.024	7.037	6.971	7.131	22,504,397	7.0439	-1.50%
2021-02-25	10.70	10.68	10.70	10.44	10.70	9,624,581	102,083,006	10.607	7.144	7.131	7.144	6.971	7.144	14,414,960	7.0817	1.90%
2021-02-24	10.50	10.50	10.52	10.44	10.68	10,618,291	112,031,389	10.551	7.011	7.011	7.024	6.971	7.131	15,903,263	7.0446	-1.32%
2021-02-23	10.64	10.62	10.64	10.52	10.64	4,962,996	52,565,044	10.591	7.104	7.091	7.104	7.024	7.104	7,433,195	7.0717	0.95%
2021-02-22	10.54	10.54	10.56	10.54	10.70	6,309,597	66,959,540	10.612	7.037	7.037	7.051	7.037	7.144	9,450,031	7.0856	-0.38%
2021-02-19	10.58	10.56	10.58	10.44	10.58	8,345,084	87,694,193	10.509	7.064	7.051	7.064	6.971	7.064	12,498,628	7.0163	0.76%
2021-02-18	10.50	10.50	10.52	10.48	10.58	6,015,360	63,277,932	10.519	7.011	7.011	7.024	6.997	7.064	9,009,346	7.0236	0.19%
2021-02-17	10.48	10.48	10.50	10.42	10.54	9,195,633	96,273,195	10.469	6.997	6.997	7.011	6.957	7.037	13,772,515	6.9902	0.00%
2021-02-16	10.48	10.48	10.52	10.48	10.66	9,015,244	95,120,768	10.551	6.997	6.997	7.024	6.997	7.117	13,502,342	7.0448	-0.38%
2021-02-11	10.52	10.52	10.56	10.44	10.60	4,219,231	44,287,591	10.497	7.024	7.024	7.051	6.971	7.077	6,319,241	7.0084	-0.38%
2021-02-10	10.56	10.54	10.56	10.42	10.56	9,523,606	100,168,757	10.518	7.051	7.037	7.051	6.957	7.051	14,263,728	7.0226	1.15%
2021-02-09	10.44	10.44	10.46	10.40	10.50	5,280,353	55,142,004	10.443	6.971	6.971	6.984	6.944	7.011	7,908,508	6.9725	-0.38%
2021-02-08	10.48	10.46	10.48	10.44	10.54	22,247,398	233,360,193	10.489	6.997	6.984	6.997	6.971	7.037	33,320,449	7.0035	0.19%
2021-02-05	10.46	10.46	10.48	10.32	10.50	10,132,155	105,636,832	10.426	6.984	6.984	6.997	6.890	7.011	15,175,166	6.9612	0.77%
2021-02-04	10.38	10.36	10.38	10.22	10.38	30,945,101	320,146,832	10.346	6.931	6.917	6.931	6.824	6.931	46,347,203	6.9076	0.19%
2021-02-03	10.36	10.34	10.36	10.28	10.42	5,826,722	60,322,189	10.353	6.917	6.904	6.917	6.864	6.957	8,726,818	6.9123	0.97%
2021-02-02	10.26	10.22	10.26	10.16	10.38	10,139,544	103,914,972	10.249	6.850	6.824	6.850	6.784	6.931	15,186,233	6.8427	-0.39%
2021-02-01	10.30	10.26	10.30	10.10	10.34	6,787,933	69,493,850	10.238	6.877	6.850	6.877	6.744	6.904	10,166,446	6.8356	0.78%
2021-01-29	10.22	10.20	10.22	10.12	10.30	10,523,224	107,225,304	10.189	6.824	6.810	6.824	6.757	6.877	15,760,879	6.8033	-1.54%
2021-01-28	10.38	10.34	10.38	10.22	10.38	7,486,650	77,263,822	10.320	6.931	6.904	6.931	6.824	6.931	11,212,931	6.8906	-0.38%
2021-01-27	10.42	10.40	10.42	10.32	10.42	10,565,941	109,830,545	10.395	6.957	6.944	6.957	6.890	6.957	15,824,857	6.9404	0.77%
2021-01-26	10.34	10.34	10.36	10.24	10.34	12,225,622	125,910,478	10.299	6.904	6.904	6.917	6.837	6.904	18,310,600	6.8764	0.98%
2021-01-25	10.24	10.24	10.26	10.12	10.24	10,691,622	108,966,133	10.192	6.837	6.837	6.850	6.757	6.837	16,013,093	6.8048	0.79%
2021-01-22	10.16	10.14	10.16	10.00	10.16	9,206,346	93,183,410	10.122	6.784	6.770	6.784	6.677	6.784	13,788,560	6.7580	1.20%
2021-01-21	10.04	9.990	10.04	9.920	10.04	9,465,647	94,566,376	9.9905	6.704	6.670	6.704	6.623	6.704	14,176,921	6.6704	0.90%
2021-01-20	9.950	9.940	9.950	9.930	10.02	12,063,023	120,140,425	9.9594	6.643	6.637	6.643	6.630	6.690	18,067,072	6.6497	-0.50%
2021-01-19	10.00	9.990	10.00	9.950	10.04	11,244,923	112,345,013	9.9907	6.677	6.670	6.677	6.643	6.704	16,841,785	6.6706	0.10%
2021-01-18	9.990	9.980	9.990	9.950	10.04	4,858,338	48,550,433	9.9932	6.670	6.663	6.670	6.643	6.704	7,276,447	6.6723	0.10%
2021-01-15	9.980	9.970	9.980	9.930	10.02	8,786,905	87,557,158	9.9645	6.663	6.657	6.663	6.630	6.690	13,160,353	6.6531	0.30%
2021-01-14	9.950	9.950	9.960	9.930	10.00	6,640,087	66,178,236	9.9665	6.643	6.643	6.650	6.630	6.677	9,945,014	6.6544	-0.10%
2021-01-13	9.960	9.960	9.980	9.910	10.00	13,807,641	137,472,990	9.9563	6.650	6.650	6.663	6.617	6.677	20,680,027	6.6476	0.71%
2021-01-12	9.890	9.890	9.910	9.880	9.990	11,609,887	115,051,930	9.9098	6.603	6.603	6.617	6.597	6.670	17,388,400	6.6166	0.20%
2021-01-11	9.870	9.860	9.870	9.800	9.990	14,023,487	138,632,393	9.8857	6.590	6.583	6.590	6.543	6.670	21,003,305	6.6005	-0.50%
2021-01-08	9.920	9.910	9.920	9.880	9.960	13,422,458	132,939,563	9.9043	6.623	6.617	6.623	6.597	6.650	20,103,130	6.6129	-0.20%
2021-01-07	9.940	9.940	9.950	9.940	10.06	11,927,042	118,836,890	9.9637	6.637	6.637	6.643	6.637	6.717	17,863,410	6.6525	-1.19%
2021-01-06	10.06	10.04	10.06	10.00	10.08	4,658,770	46,769,167	10.039	6.717	6.704	6.717	6.677	6.730	6,977,549	6.7028	0.40%
2021-01-05	10.02	10.00	10.02	9.900	10.04	17,917,879	178,380,252	9.9554	6.690	6.677	6.690	6.610	6.704	26,836,027	6.6470	0.00%
2021-01-04	10.02	10.00	10.02	9.980	10.08	9,576,403	95,879,644	10.012	6.690	6.677	6.690	6.663	6.730	14,342,803	6.6849	-0.40%
2020-12-31	10.06	10.06	10.08	10.06	10.16	3,263,438	32,915,065	10.086	6.717	6.717	6.730	6.717	6.784	4,887,728	6.7342	-0.79%
2020-12-30	10.14	10.14	10.16	10.06	10.16	3,282,296	33,185,250	10.110	6.770	6.770	6.784	6.717	6.784	4,915,972	6.7505	0.40%
2020-12-29	10.10	10.10	10.12	10.08	10.20	3,562,924	36,008,237	10.106	6.744	6.744	6.757	6.730	6.810	5,336,275	6.7478	-0.59%
2020-12-28	10.16	10.14	10.16	10.08	10.18	2,942,909	29,798,147	10.125	6.784	6.770	6.784	6.730	6.797	4,407,664	6.7605	0.40%
2020-12-24	10.12	10.10	10.12	10.06	10.16	2,442,548	24,639,055	10.087	6.757	6.744	6.757	6.717	6.784	3,658,261	6.7352	0.00%
2020-12-23	10.12	10.12	10.14	10.06	10.16	4,878,068	49,351,297	10.117	6.757	6.757	6.770	6.717	6.784	7,305,997	6.7549	0.40%
2020-12-22	10.08	10.08	10.10	10.08	10.22	7,270,190	73,608,649	10.125	6.730	6.730	6.744	6.730	6.824	10,888,734	6.7601	-0.79%
2020-12-21	10.16	10.16	10.18	10.16	10.28	13,914,025	141,900,361	10.198	6.784	6.784	6.797	6.784	6.864	20,839,361	6.8092	-0.20%
2020-12-18	10.18	10.18	10.24	10.18	10.32	13,377,722	136,750,664	10.222	6.797	6.797	6.837	6.797	6.890	20,036,128	6.8252	0.00%
2020-12-17	10.18	10.18	10.20	10.16	10.28	25,591,620	260,832,416	10.192	6.797	6.797	6.810	6.784	6.864	38,329,169	6.8051	-0.20%
2020-12-16	10.20	10.20	10.22	10.20	10.34	8,279,335	84,768,846	10.239	6.810	6.810	6.824	6.810	6.904	12,400,154	6.8361	0.00%
2020-12-15	10.20	10.20	10.22	10.20	10.40	8,591,496	88,188,403	10.265	6.810	6.810	6.824	6.810	6.944	12,867,685	6.8535	-1.16%
2020-12-14	10.32	10.32	10.34	10.30	10.44	5,769,438	59,695,485	10.347	6.890	6.890	6.904	6.877	6.971	8,641,022	6.9084	-1.15%
2020-12-11	10.44	10.42	10.44	10.34	10.44	7,343,705	76,388,633	10.402	6.971	6.957	6.971	6.904	6.971	10,998,839	6.9452	0.77%
2020-12-10	10.36	10.36	10.38	10.26	10.40	14,008,354	144,978,479	10.349	6.917	6.917	6.931	6.850	6.944	20,980,640	6.9101	0.19%
2020-12-09	10.34	10.32	10.34	10.30	10.40	6,202,325	64,244,029	10.358	6.904	6.890	6.904	6.877	6.944	9,289,367	6.9159	0.00%
2020-12-08	10.34	10.34	10.36	10.24	10.36	7,504,753	77,440,190	10.319	6.904	6.904	6.917	6.837	6.917	11,240,044	6.8897	0.98%
2020-12-07	10.24	10.24	10.28	10.22	10.46	8,086,350	83,023,756	10.267	6.837	6.837	6.864	6.824	6.984	12,111,116	6.8552	0.39%
2020-12-04	10.20	10.20	10.26	10.18	10.30	10,090,548	103,097,315	10.217	6.810	6.810	6.850	6.797	6.877	15,112,850	6.8218	-0.58%
2020-12-03	10.26	10.26	10.30	10.24	10.36	13,657,427	140,460,359	10.285	6.850	6.850	6.877	6.837	6.917	20,455,048	6.8668	-0.39%
2020-12-02	10.30	10.28	10.30	10.24	10.38	10,523,178	108,509,219	10.311	6.877	6.864	6.877	6.837	6.931	15,760,810	6.8847	0.59%
2020-12-01	10.24	10.24	10.26	10.14	10.28	12,611,348	128,671,805	10.203	6.837	6.837	6.850	6.770	6.864	18,888,311	6.8122	0.99%
2020-11-30	10.14	10.14	10.16	10.02	10.32	29,147,758	295,528,988	10.139	6.770	6.770	6.784	6.690	6.890	43,655,280	6.7696	-2.12%
2020-11-27	10.36	10.36	10.38	10.34	10.48	7,132,312	74,128,170	10.393	6.917	6.917	6.931	6.904	6.997	10,682,231	6.9394	-0.77%
2020-11-26	10.44	10.42	10.44	10.32	10.50	4,984,065	51,927,228	10.419	6.971	6.957	6.971	6.890	7.011	7,464,751	6.9563	0.58%
2020-11-25	10.38	10.36	10.38	10.30	10.52	14,714,987	152,841,603	10.387	6.931	6.917	6.931	6.877	7.024	22,038,981	6.9351	0.58%
2020-11-24	10.32	10.30	10.32	10.16	10.32	9,929,434	101,776,818	10.250	6.890	6.877	6.890	6.784	6.890	14,871,546	6.8437	0.98%
2020-11-23	10.22	10.20	10.22	10.10	10.44	11,309,415	116,116,125	10.267	6.824	6.810	6.824	6.744	6.971	16,938,376	6.8552	-1.54%
2020-11-20	10.38	10.34	10.38	10.30	10.54	7,289,530	75,823,570	10.402	6.931	6.904	6.931	6.877	7.037	10,917,700	6.9450	-1.33%
2020-11-19	10.52	10.50	10.52	10.30	10.58	13,126,792	137,410,096	10.468	7.024	7.011	7.024	6.877	7.064	19,660,304	6.9892	0.96%
2020-11-18	10.42	10.40	10.42	10.28	10.46	6,788,948	70,460,190	10.379	6.957	6.944	6.957	6.864	6.984	10,167,966	6.9296	-0.19%
2020-11-17	10.44	10.42	10.44	10.12	10.46	13,452,963	139,107,855	10.340	6.971	6.957	6.971	6.757	6.984	20,148,818	6.9040	2.55%
2020-11-16	10.18	10.16	10.18	10.10	10.18	5,886,460	59,728,844	10.147	6.797	6.784	6.797	6.744	6.797	8,816,289	6.7748	0.79%
2020-11-13	10.10	10.10	10.12	10.02	10.18	9,326,270	93,956,107	10.074	6.744	6.744	6.757	6.690	6.797	13,968,173	6.7264	-0.79%
2020-11-12	10.18	10.18	10.20	10.08	10.26	12,553,572	127,588,071	10.164	6.797	6.797	6.810	6.730	6.850	18,801,779	6.7860	1.19%
2020-11-11	10.06	10.06	10.10	10.00	10.18	14,742,977	148,487,569	10.072	6.717	6.717	6.744	6.677	6.797	22,080,902	6.7247	0.60%
2020-11-10	10.00	9.990	10.00	9.960	10.08	10,257,335	102,543,788	9.9971	6.677	6.670	6.677	6.650	6.730	15,362,651	6.6749	0.60%
2020-11-09	9.940	9.940	9.960	9.940	10.08	11,321,270	112,791,791	9.9628	6.637	6.637	6.650	6.637	6.730	16,956,131	6.6520	-0.20%
2020-11-06	9.960	9.960	9.970	9.900	10.08	11,368,000	113,325,715	9.9688	6.650	6.650	6.657	6.610	6.730	17,026,120	6.6560	0.40%
2020-11-05	9.920	9.920	9.940	9.920	10.10	14,585,318	145,229,514	9.9572	6.623	6.623	6.637	6.623	6.744	21,844,772	6.6483	-0.50%
2020-11-04	9.970	9.960	9.970	9.960	10.20	5,552,602	55,672,444	10.026	6.657	6.650	6.657	6.650	6.810	8,316,262	6.6944	-0.30%
2020-11-03	10.00	10.00	10.02	9.940	10.10	5,366,020	53,652,799	9.9986	6.677	6.677	6.690	6.637	6.744	8,036,814	6.6759	0.30%
2020-11-02	9.970	9.970	9.980	9.940	10.06	7,400,403	73,819,366	9.9750	6.657	6.657	6.663	6.637	6.717	11,083,757	6.6601	-0.50%
2020-10-30	10.02	10.00	10.02	10.02	10.16	6,545,591	65,840,669	10.059	6.690	6.677	6.690	6.690	6.784	9,803,485	6.7160	0.00%
2020-10-29	10.02	10.02	10.04	10.02	10.12	6,365,466	63,876,926	10.035	6.690	6.690	6.704	6.690	6.757	9,533,708	6.7001	-0.60%
2020-10-28	10.08	10.08	10.10	10.06	10.20	4,778,779	48,262,492	10.099	6.730	6.730	6.744	6.717	6.810	7,157,289	6.7431	-0.40%
2020-10-27	10.12	10.12	10.14	10.10	10.28	6,692,279	68,104,857	10.177	6.757	6.757	6.770	6.744	6.864	10,023,183	6.7947	-0.98%
2020-10-23	10.22	10.20	10.22	10.20	10.30	5,127,349	52,405,235	10.221	6.824	6.810	6.824	6.810	6.877	7,679,351	6.8242	-0.97%
2020-10-22	10.32	10.30	10.32	10.30	10.38	5,812,409	60,000,451	10.323	6.890	6.877	6.890	6.877	6.931	8,705,381	6.8923	-0.39%
2020-10-21	10.36	10.36	10.38	10.34	10.42	9,519,564	98,848,460	10.384	6.917	6.917	6.931	6.904	6.957	14,257,674	6.9330	-0.19%
2020-10-20	10.38	10.38	10.40	10.36	10.44	6,065,234	62,973,419	10.383	6.931	6.931	6.944	6.917	6.971	9,084,043	6.9323	0.19%
2020-10-19	10.36	10.36	10.38	10.32	10.48	4,713,350	48,941,241	10.384	6.917	6.917	6.931	6.890	6.997	7,059,295	6.9329	-0.77%
2020-10-16	10.44	10.44	10.46	10.42	10.56	5,729,528	59,992,085	10.471	6.971	6.971	6.984	6.957	7.051	8,581,248	6.9911	-0.57%
2020-10-15	10.50	10.48	10.50	10.30	10.54	8,315,776	86,982,723	10.460	7.011	6.997	7.011	6.877	7.037	12,454,733	6.9839	0.77%
2020-10-14	10.42	10.40	10.42	10.14	10.44	7,339,926	75,862,355	10.336	6.957	6.944	6.957	6.770	6.971	10,993,179	6.9009	1.96%
2020-10-12	10.22	10.20	10.22	10.06	10.22	3,420,815	34,858,101	10.190	6.824	6.810	6.824	6.717	6.824	5,123,435	6.8037	1.59%
2020-10-09	10.06	10.06	10.10	10.06	10.22	3,451,243	34,928,729	10.121	6.717	6.717	6.744	6.717	6.824	5,169,007	6.7573	0.20%
2020-10-08	10.04	10.04	10.06	10.02	10.10	4,886,435	49,103,637	10.049	6.704	6.704	6.717	6.690	6.744	7,318,528	6.7095	-0.59%
2020-10-07	10.10	10.08	10.10	10.04	10.20	9,221,024	93,240,703	10.112	6.744	6.730	6.744	6.704	6.810	13,810,544	6.7514	-1.17%
2020-10-06	10.22	10.22	10.30	10.10	10.32	6,857,972	70,078,443	10.219	6.824	6.824	6.877	6.744	6.890	10,271,345	6.8227	0.99%
2020-10-05	10.12	10.12	10.14	10.10	10.30	5,809,720	59,096,021	10.172	6.757	6.757	6.770	6.744	6.877	8,701,354	6.7916	-1.36%
2020-09-30	10.26	10.26	10.28	10.08	10.32	7,400,916	75,638,460	10.220	6.850	6.850	6.864	6.730	6.890	11,084,525	6.8238	2.60%
2020-09-29	10.00	10.00	10.02	9.970	10.18	6,850,982	68,909,806	10.058	6.677	6.677	6.690	6.657	6.797	10,260,876	6.7158	0.00%
2020-09-28	10.00	10.00	10.04	9.920	10.06	6,876,477	68,753,881	9.9984	6.677	6.677	6.704	6.623	6.717	10,299,061	6.6757	-0.99%
2020-09-25	10.10	10.08	10.10	10.00	10.26	10,210,449	103,021,104	10.090	6.744	6.730	6.744	6.677	6.850	15,292,429	6.7367	0.00%
2020-09-24	10.10	10.10	10.16	10.10	10.26	9,779,103	99,523,876	10.177	6.744	6.744	6.784	6.744	6.850	14,646,392	6.7951	-1.37%
2020-09-23	10.24	10.24	10.26	10.12	10.28	7,896,165	80,813,452	10.235	6.837	6.837	6.850	6.757	6.864	11,826,271	6.8334	1.19%
2020-09-22	10.12	10.12	10.14	10.10	10.18	7,482,639	75,847,054	10.136	6.757	6.757	6.770	6.744	6.797	11,206,924	6.7679	-0.98%
2020-09-21	10.22	10.20	10.22	10.20	10.62	10,109,143	104,043,990	10.292	6.824	6.810	6.824	6.810	7.091	15,140,700	6.8718	-2.11%
2020-09-18	10.44	10.44	10.46	10.44	10.58	7,880,590	82,408,318	10.457	6.971	6.971	6.984	6.971	7.064	11,802,944	6.9820	-0.38%
2020-09-17	10.48	10.48	10.50	10.34	10.56	10,275,891	107,215,657	10.434	6.997	6.997	7.011	6.904	7.051	15,390,443	6.9664	-0.95%
2020-09-16	10.58	10.58	10.60	10.52	10.66	7,363,102	77,986,549	10.592	7.064	7.064	7.077	7.024	7.117	11,027,890	7.0718	-0.56%
2020-09-15	10.64	10.64	10.70	10.64	10.88	9,597,304	102,772,125	10.708	7.104	7.104	7.144	7.104	7.264	14,374,107	7.1498	-1.85%
2020-09-14	10.84	10.82	10.84	10.72	10.88	5,784,084	62,651,223	10.832	7.238	7.224	7.238	7.158	7.264	8,662,958	7.2321	0.93%
2020-09-11	10.74	10.74	10.78	10.64	10.80	7,160,357	76,867,223	10.735	7.171	7.171	7.198	7.104	7.211	10,724,234	7.1676	-0.37%
2020-09-10	10.78	10.76	10.78	10.70	10.86	7,522,111	81,134,330	10.786	7.198	7.184	7.198	7.144	7.251	11,266,042	7.2017	0.56%
2020-09-09	10.72	10.72	10.76	10.64	10.80	5,559,792	59,525,803	10.707	7.158	7.158	7.184	7.104	7.211	8,327,031	7.1485	0.00%
2020-09-08	10.72	10.72	10.78	10.72	10.88	4,028,329	43,496,109	10.798	7.158	7.158	7.198	7.158	7.264	6,033,323	7.2093	0.19%
2020-09-07	10.70	10.70	10.72	10.66	10.76	4,557,695	48,834,187	10.715	7.144	7.144	7.158	7.117	7.184	6,826,167	7.1540	0.38%
2020-09-04	10.66	10.66	10.74	10.62	10.84	12,121,094	129,570,184	10.690	7.117	7.117	7.171	7.091	7.238	18,154,046	7.1373	-1.84%
2020-09-03	10.86	10.84	10.86	10.80	11.00	9,043,352	98,287,154	10.868	7.251	7.238	7.251	7.211	7.344	13,544,440	7.2566	-1.09%
2020-09-02	10.98	10.98	11.02	10.98	11.10	5,745,823	63,256,231	11.009	7.331	7.331	7.358	7.331	7.411	8,605,654	7.3505	-0.36%
2020-09-01	11.02	11.02	11.04	11.02	11.14	6,039,804	66,849,452	11.068	7.358	7.358	7.371	7.358	7.438	9,045,956	7.3900	-0.54%
2020-08-31	11.08	11.08	11.10	11.08	11.30	6,813,912	75,953,075	11.147	7.398	7.398	7.411	7.398	7.545	10,205,356	7.4425	-0.72%
2020-08-28	11.16	11.16	11.20	11.06	11.22	7,335,401	81,680,915	11.135	7.451	7.451	7.478	7.385	7.491	10,986,402	7.4347	-0.18%
2020-08-27	11.18	11.18	11.20	11.18	11.28	4,533,390	50,777,576	11.201	7.465	7.465	7.478	7.465	7.531	6,789,764	7.4785	-1.06%
2020-08-26	11.30	11.26	11.30	11.22	11.38	6,467,734	72,854,790	11.264	7.545	7.518	7.545	7.491	7.598	9,686,877	7.5210	-0.70%
2020-08-25	11.38	11.36	11.38	11.30	11.46	5,227,963	59,383,737	11.359	7.598	7.585	7.598	7.545	7.652	7,830,043	7.5841	0.36%
2020-08-24	11.64	11.64	11.68	11.64	11.74	6,760,203	78,972,419	11.682	7.571	7.571	7.597	7.571	7.636	10,393,686	7.5981	-0.17%
2020-08-21	11.66	11.64	11.66	11.56	11.68	3,273,714	38,065,123	11.628	7.584	7.571	7.584	7.519	7.597	5,033,274	7.5627	1.04%
2020-08-20	11.54	11.54	11.56	11.52	11.62	7,141,664	82,505,115	11.553	7.506	7.506	7.519	7.493	7.558	10,980,175	7.5140	-0.69%
2020-08-19	11.62	11.62	11.64	11.44	11.68	4,619,143	53,684,141	11.622	7.558	7.558	7.571	7.441	7.597	7,101,846	7.5592	0.17%
2020-08-18	11.60	11.60	11.62	11.60	11.76	9,862,624	114,833,454	11.643	7.545	7.545	7.558	7.545	7.649	15,163,600	7.5730	-0.85%
2020-08-17	11.70	11.70	11.72	11.62	11.72	4,390,057	51,287,616	11.683	7.610	7.610	7.623	7.558	7.623	6,749,631	7.5986	0.69%
2020-08-14	11.62	11.62	11.66	11.54	11.70	7,291,651	84,854,730	11.637	7.558	7.558	7.584	7.506	7.610	11,210,777	7.5690	-0.17%
2020-08-13	11.64	11.64	11.68	11.60	11.70	9,230,051	107,583,325	11.656	7.571	7.571	7.597	7.545	7.610	14,191,031	7.5811	0.69%
2020-08-12	11.56	11.56	11.58	11.52	11.62	7,333,717	84,805,084	11.564	7.519	7.519	7.532	7.493	7.558	11,275,453	7.5212	0.17%
2020-08-11	11.54	11.54	11.58	11.50	11.60	9,371,236	108,276,334	11.554	7.506	7.506	7.532	7.480	7.545	14,408,100	7.5150	0.52%
2020-08-10	11.48	11.46	11.48	11.28	11.48	8,041,667	91,627,687	11.394	7.467	7.454	7.467	7.337	7.467	12,363,913	7.4109	1.23%
2020-08-07	11.34	11.34	11.36	11.32	11.62	17,335,099	197,625,098	11.400	7.376	7.376	7.389	7.363	7.558	26,652,391	7.4149	-2.24%
2020-08-06	11.60	11.60	11.64	11.54	11.70	13,190,864	153,252,736	11.618	7.545	7.545	7.571	7.506	7.610	20,280,707	7.5566	0.00%
2020-08-05	11.60	11.58	11.60	11.48	11.64	5,435,019	62,946,765	11.582	7.545	7.532	7.545	7.467	7.571	8,356,240	7.5329	0.69%
2020-08-04	11.52	11.52	11.56	11.42	11.58	6,361,877	73,271,546	11.517	7.493	7.493	7.519	7.428	7.532	9,781,267	7.4910	0.70%
2020-08-03	11.44	11.40	11.44	11.38	11.52	4,990,253	57,005,765	11.423	7.441	7.415	7.441	7.402	7.493	7,672,421	7.4300	0.18%
2020-07-31	11.42	11.40	11.42	11.40	11.50	6,656,336	76,041,407	11.424	7.428	7.415	7.428	7.415	7.480	10,233,992	7.4303	-0.17%
2020-07-30	11.44	11.44	11.46	11.40	11.60	9,682,269	110,947,642	11.459	7.441	7.441	7.454	7.415	7.545	14,886,308	7.4530	-0.52%
2020-07-29	11.50	11.50	11.52	11.36	11.58	7,564,534	86,546,173	11.441	7.480	7.480	7.493	7.389	7.532	11,630,330	7.4414	-0.86%
2020-07-28	11.60	11.58	11.60	11.50	11.62	4,866,918	56,259,660	11.560	7.545	7.532	7.545	7.480	7.558	7,482,796	7.5185	-0.17%
2020-07-27	11.62	11.58	11.62	11.42	11.62	4,536,887	52,444,576	11.560	7.558	7.532	7.558	7.428	7.558	6,975,379	7.5185	1.04%
2020-07-24	11.50	11.42	11.50	11.36	11.50	3,891,631	44,448,235	11.422	7.480	7.428	7.480	7.389	7.480	5,983,310	7.4287	-0.17%
2020-07-23	11.52	11.46	11.52	11.40	11.54	4,984,904	57,090,356	11.453	7.493	7.454	7.493	7.415	7.506	7,664,197	7.4490	0.17%
2020-07-22	11.50	11.48	11.50	11.48	11.72	5,111,165	59,147,649	11.572	7.480	7.467	7.480	7.467	7.623	7,858,321	7.5268	-1.71%
2020-07-21	11.70	11.64	11.70	11.62	11.72	3,979,035	46,443,031	11.672	7.610	7.571	7.610	7.558	7.623	6,117,692	7.5916	0.17%
2020-07-20	11.68	11.62	11.68	11.54	11.70	6,929,938	80,609,871	11.632	7.597	7.558	7.597	7.506	7.610	10,654,650	7.5657	1.39%
2020-07-17	11.52	11.48	11.52	11.38	11.54	6,119,999	70,211,613	11.473	7.493	7.467	7.493	7.402	7.506	9,409,384	7.4619	0.52%
2020-07-16	11.46	11.44	11.46	11.36	11.54	5,947,765	67,998,869	11.433	7.454	7.441	7.454	7.389	7.506	9,144,578	7.4360	0.17%
2020-07-15	11.44	11.44	11.50	11.40	11.54	9,240,435	105,872,339	11.458	7.441	7.441	7.480	7.415	7.506	14,206,996	7.4521	0.53%
2020-07-14	11.38	11.36	11.38	11.28	11.48	12,275,081	139,565,787	11.370	7.402	7.389	7.402	7.337	7.467	18,872,708	7.3951	-0.52%
2020-07-13	11.44	11.40	11.44	11.38	11.50	6,752,896	77,169,878	11.428	7.441	7.415	7.441	7.402	7.480	10,382,451	7.4327	-0.52%
2020-07-10	11.50	11.46	11.50	11.40	11.54	5,992,531	68,741,368	11.471	7.480	7.454	7.480	7.415	7.506	9,213,404	7.4610	0.52%
2020-07-09	11.44	11.44	11.48	11.36	11.60	9,972,167	114,300,707	11.462	7.441	7.441	7.467	7.389	7.545	15,332,020	7.4550	-1.21%
2020-07-08	11.58	11.54	11.58	11.48	11.58	6,827,689	78,792,678	11.540	7.532	7.506	7.532	7.467	7.532	10,497,444	7.5059	0.35%
2020-07-07	11.54	11.52	11.54	11.42	11.62	9,908,710	114,108,966	11.516	7.506	7.493	7.506	7.428	7.558	15,234,457	7.4902	-0.17%
2020-07-06	11.56	11.54	11.56	11.50	11.64	6,093,514	70,317,334	11.540	7.519	7.506	7.519	7.480	7.571	9,368,664	7.5056	0.00%
2020-07-03	11.56	11.54	11.56	11.42	11.66	6,258,548	72,088,760	11.518	7.519	7.506	7.519	7.428	7.584	9,622,401	7.4918	-0.52%
2020-07-02	11.62	11.60	11.62	11.36	11.62	12,777,066	146,801,606	11.490	7.558	7.545	7.558	7.389	7.558	19,644,500	7.4729	2.47%
2020-06-30	11.34	11.32	11.34	11.24	11.38	7,694,197	87,088,391	11.319	7.376	7.363	7.376	7.311	7.402	11,829,684	7.3619	0.00%
2020-06-29	11.34	11.32	11.34	11.22	11.42	5,388,186	60,816,963	11.287	7.376	7.363	7.376	7.298	7.428	8,284,235	7.3413	-0.18%
2020-06-26	11.36	11.36	11.40	11.30	11.48	7,865,313	89,635,517	11.396	7.389	7.389	7.415	7.350	7.467	12,092,772	7.4123	0.71%
2020-06-24	11.28	11.28	11.32	11.26	11.48	7,045,941	79,747,120	11.318	7.337	7.337	7.363	7.324	7.467	10,833,003	7.3615	-1.74%
2020-06-23	11.48	11.46	11.48	11.34	11.58	7,153,691	81,914,634	11.451	7.467	7.454	7.467	7.376	7.532	10,998,666	7.4477	0.00%
2020-06-22	11.48	11.44	11.48	11.30	11.48	5,198,123	59,259,927	11.400	7.467	7.441	7.467	7.350	7.467	7,992,017	7.4149	1.23%
2020-06-19	11.34	11.34	11.36	11.26	11.48	6,769,281	76,718,286	11.333	7.376	7.376	7.389	7.324	7.467	10,407,643	7.3713	-0.87%
2020-06-18	11.44	11.40	11.44	11.22	11.44	5,481,213	62,100,681	11.330	7.441	7.415	7.441	7.298	7.441	8,427,263	7.3690	1.42%
2020-06-17	11.28	11.28	11.30	11.24	11.34	4,134,863	46,653,605	11.283	7.337	7.337	7.350	7.311	7.376	6,357,275	7.3386	-0.35%
2020-06-16	11.32	11.32	11.34	11.24	11.44	9,757,267	110,395,770	11.314	7.363	7.363	7.376	7.311	7.441	15,001,616	7.3589	0.35%
2020-06-15	11.28	11.26	11.28	11.22	11.50	6,028,374	68,333,326	11.335	7.337	7.324	7.337	7.298	7.480	9,268,512	7.3726	-1.74%
2020-06-12	11.48	11.48	11.50	11.22	11.50	7,479,930	85,359,308	11.412	7.467	7.467	7.480	7.298	7.480	11,500,253	7.4224	-0.17%
2020-06-11	11.50	11.50	11.52	11.44	11.76	9,641,225	111,612,041	11.577	7.480	7.480	7.493	7.441	7.649	14,823,203	7.5295	-1.54%
2020-06-10	11.68	11.68	11.72	11.62	11.86	5,695,144	66,632,686	11.700	7.597	7.597	7.623	7.558	7.714	8,756,178	7.6098	-0.85%
2020-06-09	11.78	11.74	11.78	11.58	11.86	9,282,061	108,801,009	11.722	7.662	7.636	7.662	7.532	7.714	14,270,995	7.6239	1.38%
2020-06-08	11.62	11.60	11.62	11.54	11.72	9,560,240	111,050,540	11.616	7.558	7.545	7.558	7.506	7.623	14,698,690	7.5551	0.35%
2020-06-05	11.58	11.58	11.60	11.48	11.76	8,519,500	98,564,377	11.569	7.532	7.532	7.545	7.467	7.649	13,098,572	7.5248	-0.17%
2020-06-04	11.60	11.60	11.62	11.46	11.96	13,797,291	159,997,035	11.596	7.545	7.545	7.558	7.454	7.779	21,213,077	7.5424	-2.36%
2020-06-03	11.88	11.86	11.88	11.30	12.10	20,914,060	244,582,156	11.695	7.727	7.714	7.727	7.350	7.870	32,154,977	7.6064	4.58%
2020-06-02	11.36	11.32	11.36	11.28	11.44	25,673,332	290,778,201	11.326	7.389	7.363	7.389	7.337	7.441	39,472,268	7.3666	0.35%
2020-06-01	11.32	11.30	11.32	11.16	11.56	32,610,624	368,720,075	11.307	7.363	7.350	7.363	7.259	7.519	50,138,225	7.3541	2.72%
2020-05-29	11.02	11.02	11.10	11.02	11.34	46,658,000	519,832,481	11.141	7.168	7.168	7.220	7.168	7.376	71,735,803	7.2465	-2.48%
2020-05-28	11.30	11.26	11.30	11.14	11.80	10,488,020	118,789,789	11.326	7.350	7.324	7.350	7.246	7.675	16,125,135	7.3667	-2.75%
2020-05-27	11.62	11.58	11.62	11.44	11.68	9,688,029	112,278,866	11.589	7.558	7.532	7.558	7.441	7.597	14,895,164	7.5379	-0.34%
2020-05-26	11.66	11.64	11.66	11.48	11.72	6,690,198	77,824,548	11.633	7.584	7.571	7.584	7.467	7.623	10,286,054	7.5660	1.22%
2020-05-25	11.52	11.50	11.52	11.00	11.64	12,473,397	141,163,978	11.317	7.493	7.480	7.493	7.155	7.571	19,177,615	7.3609	1.41%
2020-05-22	11.36	11.34	11.36	11.26	11.66	21,810,494	248,639,153	11.400	7.389	7.376	7.389	7.324	7.584	33,533,227	7.4147	-3.40%
2020-05-21	11.76	11.76	11.80	11.76	12.00	6,894,640	81,721,613	11.853	7.649	7.649	7.675	7.649	7.805	10,600,380	7.7093	-1.51%
2020-05-20	11.94	11.92	11.94	11.92	12.00	8,171,138	97,627,018	11.948	7.766	7.753	7.766	7.753	7.805	12,562,972	7.7710	-0.33%
2020-05-19	11.98	11.96	11.98	11.94	12.04	10,447,468	125,261,589	11.990	7.792	7.779	7.792	7.766	7.831	16,062,787	7.7982	0.17%
2020-05-18	11.96	11.94	11.96	11.80	12.00	6,571,040	78,421,715	11.934	7.779	7.766	7.779	7.675	7.805	10,102,851	7.7623	1.18%
2020-05-15	11.82	11.82	11.84	11.72	12.04	12,566,864	148,618,577	11.826	7.688	7.688	7.701	7.623	7.831	19,321,319	7.6919	-0.51%
2020-05-14	11.88	11.88	11.92	11.84	12.06	12,298,246	146,457,462	11.909	7.727	7.727	7.753	7.701	7.844	18,908,324	7.7457	-1.33%
2020-05-13	12.04	12.04	12.06	11.96	12.12	12,415,714	149,761,182	12.062	7.831	7.831	7.844	7.779	7.883	19,088,928	7.8454	-0.66%
2020-05-12	12.12	12.12	12.14	12.08	12.28	15,980,900	194,283,001	12.157	7.883	7.883	7.896	7.857	7.987	24,570,335	7.9072	-2.70%
2020-05-11	12.86	12.86	12.88	12.68	12.88	12,687,739	162,681,560	12.822	8.102	8.102	8.114	7.988	8.114	20,139,375	8.0778	1.58%
2020-05-08	12.66	12.64	12.66	12.56	12.74	12,850,766	162,804,314	12.669	7.976	7.963	7.976	7.913	8.026	20,398,150	7.9813	0.80%
2020-05-07	12.56	12.56	12.62	12.50	12.64	10,718,244	134,850,571	12.581	7.913	7.913	7.951	7.875	7.963	17,013,176	7.9262	-0.32%
2020-05-06	12.60	12.60	12.66	12.50	12.66	12,954,939	163,372,926	12.611	7.938	7.938	7.976	7.875	7.976	20,563,504	7.9448	1.29%
2020-05-05	12.44	12.42	12.44	12.36	12.50	6,139,078	76,308,968	12.430	7.837	7.825	7.837	7.787	7.875	9,744,620	7.8309	-0.48%
2020-05-04	12.50	12.48	12.50	12.10	12.50	14,232,280	175,869,332	12.357	7.875	7.862	7.875	7.623	7.875	22,591,041	7.7849	0.32%
2020-04-29	12.46	12.40	12.46	12.38	12.46	11,245,997	139,706,147	12.423	7.850	7.812	7.850	7.799	7.850	17,850,884	7.8263	0.32%
2020-04-28	12.42	12.40	12.42	12.32	12.44	18,788,729	232,968,868	12.399	7.825	7.812	7.825	7.762	7.837	29,823,538	7.8116	0.16%
2020-04-27	12.40	12.40	12.42	12.08	12.40	16,858,803	207,003,299	12.279	7.812	7.812	7.825	7.610	7.812	26,760,147	7.7355	2.48%
2020-04-24	12.10	12.10	12.12	11.92	12.14	10,319,001	124,505,395	12.066	7.623	7.623	7.636	7.510	7.648	16,379,454	7.6013	0.67%
2020-04-23	12.02	12.00	12.02	11.90	12.08	11,337,653	135,786,033	11.977	7.573	7.560	7.573	7.497	7.610	17,996,370	7.5452	0.00%
2020-04-22	12.02	11.98	12.02	11.72	12.02	11,775,319	140,548,302	11.936	7.573	7.547	7.573	7.384	7.573	18,691,082	7.5195	1.52%
2020-04-21	11.84	11.82	11.84	11.80	11.98	7,893,239	93,550,951	11.852	7.459	7.447	7.459	7.434	7.547	12,529,017	7.4667	-1.50%
2020-04-20	12.02	12.00	12.02	11.84	12.04	5,461,414	65,413,101	11.977	7.573	7.560	7.573	7.459	7.585	8,668,957	7.5457	0.00%
2020-04-17	12.02	12.00	12.02	11.88	12.08	13,522,691	162,261,164	11.999	7.573	7.560	7.573	7.484	7.610	21,464,703	7.5594	1.35%
2020-04-16	11.86	11.86	11.88	11.74	11.96	10,227,740	121,619,016	11.891	7.472	7.472	7.484	7.396	7.535	16,234,594	7.4913	-0.67%
2020-04-15	11.94	11.88	11.94	11.76	12.06	16,136,840	192,572,737	11.934	7.522	7.484	7.522	7.409	7.598	25,614,168	7.5182	-0.17%
2020-04-14	11.96	11.92	11.96	11.80	11.98	12,102,419	144,071,458	11.904	7.535	7.510	7.535	7.434	7.547	19,210,291	7.4997	0.67%
2020-04-09	11.88	11.86	11.88	11.74	11.98	6,141,317	72,755,014	11.847	7.484	7.472	7.484	7.396	7.547	9,748,174	7.4635	2.06%
2020-04-08	11.64	11.64	11.68	11.62	11.88	11,317,264	132,755,165	11.730	7.333	7.333	7.358	7.321	7.484	17,964,007	7.3901	-2.35%
2020-04-07	11.92	11.90	11.92	11.70	11.92	9,115,753	108,027,198	11.851	7.510	7.497	7.510	7.371	7.510	14,469,526	7.4658	0.00%
2020-04-06	11.92	11.90	11.92	11.54	11.92	18,440,346	218,047,696	11.825	7.510	7.497	7.510	7.270	7.510	29,270,546	7.4494	3.29%
2020-04-03	11.54	11.50	11.54	11.28	11.56	13,112,091	150,090,315	11.447	7.270	7.245	7.270	7.106	7.283	20,812,953	7.2114	1.41%
2020-04-02	11.38	11.36	11.38	10.84	11.38	24,529,921	274,550,826	11.193	7.169	7.157	7.169	6.829	7.169	38,936,589	7.0512	6.55%
2020-04-01	10.68	10.66	10.68	10.40	10.70	11,446,663	121,350,988	10.601	6.728	6.716	6.728	6.552	6.741	18,169,403	6.6789	1.14%
2020-03-31	10.56	10.54	10.56	10.40	10.70	16,932,493	178,410,501	10.537	6.653	6.640	6.653	6.552	6.741	26,877,116	6.6380	1.15%
2020-03-30	10.44	10.44	10.46	10.36	10.68	10,297,257	108,017,426	10.490	6.577	6.577	6.590	6.527	6.728	16,344,939	6.6086	-2.61%
2020-03-27	10.72	10.72	10.76	10.64	10.88	18,210,166	195,388,451	10.730	6.754	6.754	6.779	6.703	6.854	28,905,179	6.7596	2.29%
2020-03-26	10.48	10.48	10.50	10.10	10.50	27,705,633	285,769,928	10.315	6.602	6.602	6.615	6.363	6.615	43,977,429	6.4981	3.76%
2020-03-25	10.10	10.08	10.10	9.970	10.28	20,527,037	207,563,855	10.112	6.363	6.350	6.363	6.281	6.476	32,582,771	6.3704	1.41%
2020-03-24	9.960	9.940	9.960	9.480	10.00	26,074,384	255,756,059	9.8087	6.275	6.262	6.275	5.972	6.300	41,388,131	6.1795	5.17%
2020-03-23	9.470	9.470	9.490	9.390	10.10	27,795,821	268,637,402	9.6647	5.966	5.966	5.979	5.916	6.363	44,120,585	6.0887	-7.52%
2020-03-20	10.24	10.24	10.26	10.08	10.40	32,652,046	335,453,641	10.274	6.451	6.451	6.464	6.350	6.552	51,828,920	6.4723	0.39%
2020-03-19	10.20	10.18	10.20	10.20	11.02	31,173,350	326,108,662	10.461	6.426	6.413	6.426	6.426	6.943	49,481,771	6.5905	-7.44%
2020-03-18	11.02	11.02	11.06	11.02	11.40	22,725,660	254,313,516	11.191	6.943	6.943	6.968	6.943	7.182	36,072,668	7.0500	-2.13%
2020-03-17	11.26	11.24	11.26	10.88	11.30	24,308,665	270,450,864	11.126	7.094	7.081	7.094	6.854	7.119	38,585,387	7.0092	2.18%
2020-03-16	11.02	11.00	11.02	10.96	11.22	17,426,673	192,929,387	11.071	6.943	6.930	6.943	6.905	7.069	27,661,533	6.9746	-2.65%
2020-03-13	11.32	11.32	11.36	11.10	11.50	32,608,104	368,125,117	11.289	7.132	7.132	7.157	6.993	7.245	51,759,170	7.1123	-4.71%
2020-03-12	11.88	11.86	11.88	11.82	12.30	16,646,711	199,099,224	11.960	7.484	7.472	7.484	7.447	7.749	26,423,491	7.5349	-3.10%
2020-03-11	12.26	12.26	12.28	12.04	12.34	11,521,012	140,470,737	12.193	7.724	7.724	7.736	7.585	7.774	18,287,418	7.6813	1.83%
2020-03-10	12.04	12.04	12.06	11.90	12.10	9,437,828	113,472,224	12.023	7.585	7.585	7.598	7.497	7.623	14,980,759	7.5745	-0.50%
2020-03-09	12.10	12.08	12.10	11.84	12.20	14,522,054	175,169,689	12.062	7.623	7.610	7.623	7.459	7.686	23,051,002	7.5992	-1.14%
2020-03-06	12.24	12.24	12.26	12.00	12.26	12,855,542	156,601,905	12.182	7.711	7.711	7.724	7.560	7.724	20,405,731	7.6744	0.99%
2020-03-05	12.12	12.10	12.12	11.74	12.18	15,167,298	182,216,444	12.014	7.636	7.623	7.636	7.396	7.673	24,075,204	7.5686	2.71%
2020-03-04	11.80	11.78	11.80	11.62	11.82	6,400,265	75,213,427	11.752	7.434	7.421	7.434	7.321	7.447	10,159,205	7.4035	0.68%
2020-03-03	11.72	11.72	11.76	11.62	11.82	9,031,284	105,958,307	11.732	7.384	7.384	7.409	7.321	7.447	14,335,448	7.3913	1.38%
2020-03-02	11.56	11.56	11.60	11.54	11.68	11,379,231	131,903,191	11.592	7.283	7.283	7.308	7.270	7.358	18,062,367	7.3027	-0.86%
2020-02-28	11.66	11.66	11.68	11.62	11.82	13,219,284	154,714,020	11.704	7.346	7.346	7.358	7.321	7.447	20,983,102	7.3733	-1.35%
2020-02-27	11.82	11.82	11.84	11.74	11.90	5,039,566	59,556,824	11.818	7.447	7.447	7.459	7.396	7.497	7,999,354	7.4452	0.17%
2020-02-26	11.80	11.80	11.84	11.80	11.88	8,711,254	102,944,242	11.817	7.434	7.434	7.459	7.434	7.484	13,827,461	7.4449	-1.34%
2020-02-25	11.96	11.94	11.96	11.88	12.00	8,870,813	106,020,779	11.952	7.535	7.522	7.535	7.484	7.560	14,080,730	7.5295	-0.99%
2020-02-24	12.08	12.06	12.08	11.92	12.10	6,740,960	80,982,455	12.014	7.610	7.598	7.610	7.510	7.623	10,699,993	7.5685	1.34%
2020-02-21	11.92	11.90	11.92	11.88	12.00	4,488,629	53,570,471	11.935	7.510	7.497	7.510	7.484	7.560	7,124,846	7.5188	-0.67%
2020-02-20	12.00	11.96	12.00	11.92	12.10	3,349,163	40,099,336	11.973	7.560	7.535	7.560	7.510	7.623	5,316,160	7.5429	-0.33%
2020-02-19	12.04	12.00	12.04	11.96	12.12	3,710,380	44,588,964	12.017	7.585	7.560	7.585	7.535	7.636	5,889,523	7.5709	-0.17%
2020-02-18	12.06	12.04	12.06	11.92	12.12	6,243,739	75,228,187	12.049	7.598	7.585	7.598	7.510	7.636	9,910,749	7.5906	0.00%
2020-02-17	12.06	12.06	12.08	11.92	12.16	6,754,525	81,325,183	12.040	7.598	7.598	7.610	7.510	7.661	10,721,525	7.5852	1.01%
2020-02-14	11.94	11.94	11.98	11.80	12.00	6,826,664	81,486,299	11.937	7.522	7.522	7.547	7.434	7.560	10,836,032	7.5199	0.67%
2020-02-13	11.86	11.84	11.86	11.80	12.10	9,547,255	113,808,653	11.921	7.472	7.459	7.472	7.434	7.623	15,154,454	7.5099	0.51%
2020-02-12	11.80	11.78	11.80	11.58	11.86	6,265,178	73,843,406	11.786	7.434	7.421	7.434	7.295	7.472	9,944,780	7.4253	-0.51%
2020-02-11	11.86	11.84	11.86	11.80	11.92	4,689,888	55,554,105	11.846	7.472	7.459	7.472	7.434	7.510	7,444,306	7.4626	-0.67%
2020-02-10	11.94	11.92	11.94	11.76	11.96	2,194,015	26,127,236	11.908	7.522	7.510	7.522	7.409	7.535	3,482,582	7.5023	1.19%
2020-02-07	11.80	11.80	11.82	11.78	11.94	5,848,033	69,128,750	11.821	7.434	7.434	7.447	7.421	7.522	9,282,641	7.4471	-1.50%
2020-02-06	11.98	11.98	12.00	11.76	12.04	10,470,641	124,625,778	11.902	7.547	7.547	7.560	7.409	7.585	16,620,153	7.4985	0.34%
2020-02-05	11.94	11.92	11.94	11.84	12.06	8,965,724	107,018,059	11.936	7.522	7.510	7.522	7.459	7.598	14,231,384	7.5199	0.34%
2020-02-04	11.90	11.90	11.94	11.72	11.96	8,575,326	101,878,121	11.880	7.497	7.497	7.522	7.384	7.535	13,611,701	7.4846	1.19%
2020-02-03	11.76	11.76	11.78	11.64	11.80	9,763,527	114,761,232	11.754	7.409	7.409	7.421	7.333	7.434	15,497,744	7.4050	1.03%
2020-01-31	11.64	11.62	11.64	11.58	11.80	6,054,097	70,816,539	11.697	7.333	7.321	7.333	7.295	7.434	9,609,729	7.3693	0.17%
2020-01-30	11.62	11.60	11.62	11.56	11.86	6,895,208	80,255,365	11.639	7.321	7.308	7.321	7.283	7.472	10,944,833	7.3327	-0.85%
2020-01-29	11.72	11.72	11.74	11.60	11.82	5,852,767	68,532,393	11.709	7.384	7.384	7.396	7.308	7.447	9,290,156	7.3769	-0.17%
2020-01-24	11.74	11.72	11.74	11.60	11.80	4,487,783	52,618,308	11.725	7.396	7.384	7.396	7.308	7.434	7,123,503	7.3866	1.21%
2020-01-23	11.60	11.60	11.62	11.48	11.70	8,288,581	95,878,083	11.568	7.308	7.308	7.321	7.232	7.371	13,156,548	7.2875	0.69%
2020-01-22	11.52	11.50	11.52	11.32	11.56	7,992,945	91,745,239	11.478	7.258	7.245	7.258	7.132	7.283	12,687,282	7.2313	-0.69%
2020-01-21	11.60	11.58	11.60	11.42	11.74	8,205,739	95,057,792	11.584	7.308	7.295	7.308	7.195	7.396	13,025,052	7.2981	-1.53%
2020-01-20	11.78	11.76	11.78	11.66	11.80	6,083,010	71,456,188	11.747	7.421	7.409	7.421	7.346	7.434	9,655,623	7.4005	0.17%
2020-01-17	11.76	11.74	11.76	11.66	11.82	6,854,810	80,499,116	11.743	7.409	7.396	7.409	7.346	7.447	10,880,709	7.3983	-1.01%
2020-01-16	11.88	11.80	11.88	11.56	11.88	11,711,756	138,148,867	11.796	7.484	7.434	7.484	7.283	7.484	18,590,188	7.4313	2.59%
2020-01-15	11.58	11.56	11.58	11.54	11.70	8,714,788	100,992,338	11.589	7.295	7.283	7.295	7.270	7.371	13,833,070	7.3008	-1.53%
2020-01-14	11.76	11.74	11.76	11.50	11.78	10,939,385	127,544,712	11.659	7.409	7.396	7.409	7.245	7.421	17,364,195	7.3453	2.08%
2020-01-13	11.52	11.50	11.52	11.42	11.58	4,050,499	46,551,928	11.493	7.258	7.245	7.258	7.195	7.295	6,429,398	7.2405	-0.17%
2020-01-10	11.54	11.54	11.56	11.46	11.62	6,878,765	79,471,675	11.553	7.270	7.270	7.283	7.220	7.321	10,918,733	7.2785	0.87%
2020-01-09	11.44	11.44	11.46	11.36	11.50	4,342,651	49,708,296	11.447	7.207	7.207	7.220	7.157	7.245	6,893,133	7.2113	0.53%
2020-01-08	11.38	11.36	11.38	11.20	11.42	4,319,398	49,016,605	11.348	7.169	7.157	7.169	7.056	7.195	6,856,224	7.1492	-0.35%
2020-01-07	11.42	11.40	11.42	11.16	11.48	10,030,607	114,205,726	11.386	7.195	7.182	7.195	7.031	7.232	15,921,683	7.1730	2.51%
2020-01-06	11.14	11.14	11.16	11.04	11.20	5,106,202	56,823,078	11.128	7.018	7.018	7.031	6.955	7.056	8,105,126	7.0108	0.36%
2020-01-03	11.10	11.08	11.10	11.06	11.32	5,564,635	62,188,880	11.176	6.993	6.980	6.993	6.968	7.132	8,832,801	7.0407	0.91%
2020-01-02	11.00	11.00	11.02	11.00	11.10	3,662,544	40,389,443	11.028	6.930	6.930	6.943	6.930	6.993	5,813,593	6.9474	0.18%
2019-12-31	10.98	10.98	11.02	10.98	11.10	5,782,979	63,658,642	11.008	6.917	6.917	6.943	6.917	6.993	9,179,381	6.9350	-0.72%
2019-12-30	11.06	11.06	11.08	11.06	11.14	4,907,880	54,441,395	11.093	6.968	6.968	6.980	6.968	7.018	7,790,327	6.9883	0.00%
2019-12-27	11.06	11.04	11.06	11.04	11.18	4,064,135	45,026,287	11.079	6.968	6.955	6.968	6.955	7.043	6,451,042	6.9797	0.00%
2019-12-24	11.06	11.06	11.08	11.04	11.12	1,573,186	17,408,332	11.066	6.968	6.968	6.980	6.955	7.006	2,497,134	6.9713	0.36%
2019-12-23	11.02	11.02	11.06	11.02	11.16	7,407,992	81,889,651	11.054	6.943	6.943	6.968	6.943	7.031	11,758,780	6.9641	0.00%
2019-12-20	11.02	11.02	11.10	11.02	11.16	13,547,774	149,825,173	11.059	6.943	6.943	6.993	6.943	7.031	21,504,517	6.9671	0.00%
2019-12-19	11.02	11.02	11.06	11.00	11.12	13,168,344	145,296,449	11.034	6.943	6.943	6.968	6.930	7.006	20,902,244	6.9512	-0.72%
2019-12-18	11.10	11.10	11.14	11.10	11.22	13,998,905	155,719,483	11.124	6.993	6.993	7.018	6.993	7.069	22,220,602	7.0079	-1.07%
2019-12-17	11.22	11.22	11.24	11.18	11.36	10,210,259	114,760,754	11.240	7.069	7.069	7.081	7.043	7.157	16,206,846	7.0810	-0.71%
2019-12-16	11.30	11.30	11.32	11.30	11.46	6,959,227	78,961,032	11.346	7.119	7.119	7.132	7.119	7.220	11,046,451	7.1481	-0.53%
2019-12-13	11.36	11.34	11.36	11.30	11.44	6,224,284	70,654,615	11.351	7.157	7.144	7.157	7.119	7.207	9,879,868	7.1514	0.35%
2019-12-12	11.32	11.30	11.32	11.26	11.40	6,733,661	76,193,510	11.315	7.132	7.119	7.132	7.094	7.182	10,688,408	7.1286	0.53%
2019-12-11	11.26	11.24	11.26	11.10	11.34	7,483,060	84,185,517	11.250	7.094	7.081	7.094	6.993	7.144	11,877,936	7.0876	0.54%
2019-12-10	11.20	11.18	11.20	11.18	11.32	8,841,744	99,087,714	11.207	7.056	7.043	7.056	7.043	7.132	14,034,589	7.0603	-1.06%
2019-12-09	11.32	11.32	11.34	11.30	11.62	8,051,238	91,703,923	11.390	7.132	7.132	7.144	7.119	7.321	12,779,811	7.1757	-1.22%
2019-12-06	11.46	11.46	11.48	11.42	11.62	6,794,422	78,053,852	11.488	7.220	7.220	7.232	7.195	7.321	10,784,854	7.2374	-0.52%
2019-12-05	11.52	11.50	11.52	11.36	11.66	8,650,674	99,461,000	11.498	7.258	7.245	7.258	7.157	7.346	13,731,302	7.2434	1.05%
2019-12-04	11.40	11.40	11.42	11.30	11.52	9,775,824	111,518,363	11.408	7.182	7.182	7.195	7.119	7.258	15,517,263	7.1867	-1.04%
2019-12-03	11.52	11.52	11.54	11.50	11.70	5,917,557	68,577,938	11.589	7.258	7.258	7.270	7.245	7.371	9,392,998	7.3010	-0.17%
2019-12-02	11.54	11.54	11.56	11.50	11.64	3,966,616	45,786,200	11.543	7.270	7.270	7.283	7.245	7.333	6,296,249	7.2720	0.52%
2019-11-29	11.48	11.48	11.50	11.48	11.62	5,114,924	58,921,287	11.520	7.232	7.232	7.245	7.232	7.321	8,118,970	7.2572	-1.03%
2019-11-28	11.60	11.58	11.60	11.54	11.88	8,971,975	104,539,743	11.652	7.308	7.295	7.308	7.270	7.484	14,241,306	7.3406	-1.69%
2019-11-27	11.80	11.80	11.82	11.80	12.00	5,966,920	70,566,665	11.826	7.434	7.434	7.447	7.434	7.560	9,471,352	7.4505	-1.01%
2019-11-26	11.92	11.90	11.92	11.78	11.94	10,750,188	127,928,595	11.900	7.510	7.497	7.510	7.421	7.522	17,063,881	7.4970	1.53%
2019-11-25	11.74	11.74	11.76	11.72	11.86	5,099,651	59,973,216	11.760	7.396	7.396	7.409	7.384	7.472	8,094,727	7.4089	0.17%
2019-11-22	11.72	11.70	11.72	11.68	11.86	6,848,351	80,463,498	11.749	7.384	7.371	7.384	7.358	7.472	10,870,456	7.4020	-0.51%
2019-11-21	11.78	11.76	11.78	11.72	11.92	9,506,817	112,019,188	11.783	7.421	7.409	7.421	7.384	7.510	15,090,266	7.4233	-1.83%
2019-11-20	12.00	11.98	12.00	11.72	12.06	8,519,022	101,990,026	11.972	7.560	7.547	7.560	7.384	7.598	13,522,329	7.5423	2.39%
2019-11-19	11.72	11.72	11.74	11.60	11.78	6,151,653	72,047,879	11.712	7.384	7.384	7.396	7.308	7.421	9,764,580	7.3785	0.17%
2019-11-18	11.70	11.68	11.70	11.54	11.76	4,782,827	55,923,169	11.693	7.371	7.358	7.371	7.270	7.409	7,591,829	7.3662	2.09%
2019-11-15	11.46	11.46	11.50	11.42	11.62	3,531,223	40,637,676	11.508	7.220	7.220	7.245	7.195	7.321	5,605,146	7.2501	-0.69%
2019-11-14	11.54	11.54	11.56	11.48	11.80	9,636,076	111,630,499	11.585	7.270	7.270	7.283	7.232	7.434	15,295,440	7.2983	-2.70%
2019-11-13	11.86	11.82	11.86	11.80	12.06	7,977,692	94,650,900	11.864	7.472	7.447	7.472	7.434	7.598	12,663,070	7.4746	-1.66%
2019-11-12	12.06	12.06	12.08	12.04	12.24	8,055,854	97,548,733	12.109	7.598	7.598	7.610	7.585	7.711	12,787,138	7.6287	-1.15%
2019-11-11	12.20	12.18	12.20	12.18	12.30	6,914,721	84,500,605	12.220	7.686	7.673	7.686	7.673	7.749	10,975,806	7.6988	-0.16%
2019-11-08	12.22	12.22	12.24	12.22	12.36	11,622,637	142,652,939	12.274	7.699	7.699	7.711	7.699	7.787	18,448,728	7.7324	-0.81%
2019-11-07	12.32	12.32	12.34	12.26	12.40	7,947,776	98,016,557	12.333	7.762	7.762	7.774	7.724	7.812	12,615,584	7.7695	0.00%
2019-11-06	12.32	12.30	12.32	12.28	12.44	8,198,277	101,024,293	12.323	7.762	7.749	7.762	7.736	7.837	13,013,207	7.7632	-0.65%
2019-11-05	12.40	12.36	12.40	12.34	12.44	4,581,243	56,757,129	12.389	7.812	7.787	7.812	7.774	7.837	7,271,853	7.8050	-0.32%
2019-11-04	12.44	12.42	12.44	12.32	12.44	3,116,008	38,635,365	12.399	7.837	7.825	7.837	7.762	7.837	4,946,071	7.8113	1.14%
2019-11-01	12.30	12.30	12.32	12.30	12.42	3,369,843	41,658,611	12.362	7.749	7.749	7.762	7.749	7.825	5,348,986	7.7881	0.82%
2019-10-31	12.20	12.20	12.22	12.20	12.38	9,114,782	111,792,221	12.265	7.686	7.686	7.699	7.686	7.799	14,467,985	7.7269	-1.45%
2019-10-30	12.38	12.36	12.38	12.30	12.44	4,195,890	51,967,775	12.385	7.799	7.787	7.799	7.749	7.837	6,660,178	7.8028	0.49%
2019-10-29	12.32	12.30	12.32	12.32	12.56	8,051,738	99,570,972	12.366	7.762	7.749	7.762	7.762	7.913	12,780,604	7.7908	-1.75%
2019-10-28	12.54	12.52	12.54	12.42	12.58	3,404,448	42,610,705	12.516	7.900	7.888	7.900	7.825	7.925	5,403,914	7.8852	0.32%
2019-10-25	12.50	12.46	12.50	12.40	12.50	3,556,283	44,316,925	12.462	7.875	7.850	7.875	7.812	7.875	5,644,924	7.8508	0.81%
2019-10-24	12.40	12.38	12.40	12.34	12.52	4,071,959	50,571,152	12.419	7.812	7.799	7.812	7.774	7.888	6,463,461	7.8242	-0.64%
2019-10-23	12.48	12.46	12.48	12.42	12.50	2,908,164	36,244,358	12.463	7.862	7.850	7.862	7.825	7.875	4,616,158	7.8516	0.00%
2019-10-22	12.48	12.46	12.48	12.40	12.48	4,558,378	56,716,192	12.442	7.862	7.850	7.862	7.812	7.862	7,235,559	7.8385	0.48%
2019-10-21	12.42	12.42	12.44	12.26	12.46	4,512,905	55,847,993	12.375	7.825	7.825	7.837	7.724	7.850	7,163,379	7.7963	1.47%
2019-10-18	12.24	12.24	12.26	12.22	12.50	11,214,010	137,798,696	12.288	7.711	7.711	7.724	7.699	7.875	17,800,110	7.7415	-1.92%
2019-10-17	12.48	12.46	12.48	12.42	12.54	3,994,941	49,840,937	12.476	7.862	7.850	7.862	7.825	7.900	6,341,210	7.8598	-0.32%
2019-10-16	12.52	12.50	12.52	12.42	12.54	4,189,600	52,335,976	12.492	7.888	7.875	7.888	7.825	7.900	6,650,194	7.8698	0.81%
2019-10-15	12.42	12.42	12.46	12.34	12.56	6,504,082	80,939,388	12.444	7.825	7.825	7.850	7.774	7.913	10,323,995	7.8399	0.81%
2019-10-14	12.32	12.30	12.32	12.28	12.48	8,123,968	100,433,160	12.363	7.762	7.749	7.762	7.736	7.862	12,895,256	7.7884	-0.48%
2019-10-11	12.38	12.36	12.38	12.36	12.54	5,605,160	69,633,547	12.423	7.799	7.787	7.799	7.787	7.900	8,897,127	7.8265	-0.16%
2019-10-10	12.40	12.38	12.40	12.34	12.50	5,550,825	68,917,824	12.416	7.812	7.799	7.812	7.774	7.875	8,810,880	7.8219	-0.32%
2019-10-09	12.44	12.44	12.46	12.32	12.60	8,745,176	108,877,495	12.450	7.837	7.837	7.850	7.762	7.938	13,881,305	7.8435	-1.27%
2019-10-08	12.60	12.54	12.60	12.38	12.60	6,300,412	79,055,533	12.548	7.938	7.900	7.938	7.799	7.938	10,000,707	7.9050	1.12%
2019-10-04	12.46	12.46	12.50	12.44	12.70	7,189,458	90,076,770	12.529	7.850	7.850	7.875	7.837	8.001	11,411,899	7.8932	-1.74%
2019-10-03	12.68	12.66	12.68	12.54	12.70	2,501,014	31,623,941	12.644	7.988	7.976	7.988	7.900	8.001	3,969,885	7.9660	-0.31%
2019-10-02	12.72	12.70	12.72	12.48	12.74	9,691,451	122,762,653	12.667	8.014	8.001	8.014	7.862	8.026	15,383,337	7.9802	2.25%
2019-09-30	12.44	12.44	12.46	12.34	12.60	9,018,434	112,307,469	12.453	7.837	7.837	7.850	7.774	7.938	14,315,051	7.8454	0.32%
2019-09-27	12.40	12.38	12.40	12.22	12.40	6,345,489	78,269,520	12.335	7.812	7.799	7.812	7.699	7.812	10,072,258	7.7708	1.31%
2019-09-26	12.24	12.24	12.26	12.24	12.46	7,576,753	93,491,926	12.339	7.711	7.711	7.724	7.711	7.850	12,026,656	7.7737	-1.13%
2019-09-25	12.38	12.36	12.38	12.22	12.40	3,306,807	40,884,753	12.364	7.799	7.787	7.799	7.699	7.812	5,248,928	7.7892	0.98%
2019-09-24	12.26	12.26	12.28	12.24	12.54	12,679,878	156,483,533	12.341	7.724	7.724	7.736	7.711	7.900	20,126,897	7.7748	-2.54%
2019-09-23	12.58	12.58	12.60	12.56	12.66	3,756,087	47,307,232	12.595	7.925	7.925	7.938	7.913	7.976	5,962,075	7.9347	-0.79%
2019-09-20	12.68	12.66	12.68	12.44	12.72	5,899,765	74,612,766	12.647	7.988	7.976	7.988	7.837	8.014	9,364,756	7.9674	0.32%
2019-09-19	12.64	12.64	12.66	12.54	12.78	3,576,427	45,312,700	12.670	7.963	7.963	7.976	7.900	8.051	5,676,898	7.9819	-0.32%
2019-09-18	12.68	12.68	12.70	12.62	12.76	3,762,918	47,758,513	12.692	7.988	7.988	8.001	7.951	8.039	5,972,917	7.9958	-0.63%
2019-09-17	12.76	12.74	12.76	12.72	12.88	6,562,946	83,994,405	12.798	8.039	8.026	8.039	8.014	8.114	10,417,430	8.0629	-1.24%
2019-09-16	12.92	12.90	12.92	12.82	12.96	4,484,996	57,737,442	12.874	8.140	8.127	8.140	8.077	8.165	7,119,079	8.1102	0.62%
2019-09-13	12.84	12.78	12.84	12.72	12.84	5,989,514	76,593,393	12.788	8.089	8.051	8.089	8.014	8.089	9,507,216	8.0563	0.63%
2019-09-12	12.76	12.76	12.78	12.72	12.82	9,986,594	127,428,529	12.760	8.039	8.039	8.051	8.014	8.077	15,851,821	8.0387	-0.31%
2019-09-11	12.80	12.78	12.80	12.70	12.82	19,602,373	250,758,914	12.792	8.064	8.051	8.064	8.001	8.077	31,115,043	8.0591	0.00%
2019-09-10	12.80	12.78	12.80	12.70	12.82	6,616,869	84,619,058	12.788	8.064	8.051	8.064	8.001	8.077	10,503,022	8.0566	0.16%
2019-09-09	12.78	12.76	12.78	12.66	12.78	5,999,891	76,463,365	12.744	8.051	8.039	8.051	7.976	8.051	9,523,687	8.0288	-0.16%
2019-09-06	12.80	12.76	12.80	12.60	12.80	4,204,225	53,587,563	12.746	8.064	8.039	8.064	7.938	8.064	6,673,408	8.0300	0.95%
2019-09-05	12.68	12.66	12.68	12.56	12.70	6,241,630	78,990,721	12.656	7.988	7.976	7.988	7.913	8.001	9,907,402	7.9729	-0.16%
2019-09-04	12.70	12.68	12.70	12.44	12.78	9,224,221	116,725,856	12.654	8.001	7.988	8.001	7.837	8.051	14,641,698	7.9722	1.28%
2019-09-03	12.54	12.46	12.54	12.28	12.54	6,786,987	84,636,065	12.470	7.900	7.850	7.900	7.736	7.900	10,773,052	7.8563	1.29%
2019-09-02	12.38	12.34	12.38	12.14	12.38	5,032,442	61,754,200	12.271	7.799	7.774	7.799	7.648	7.799	7,988,046	7.7308	0.98%
2019-08-30	12.26	12.24	12.26	12.18	12.30	5,301,196	64,926,857	12.248	7.724	7.711	7.724	7.673	7.749	8,414,642	7.7159	0.66%
2019-08-29	12.18	12.18	12.20	12.18	12.36	6,355,938	77,811,674	12.242	7.673	7.673	7.686	7.673	7.787	10,088,844	7.7126	-0.98%
2019-08-28	12.30	12.30	12.34	12.10	12.54	7,742,346	95,764,499	12.369	7.749	7.749	7.774	7.623	7.900	12,289,503	7.7924	-1.60%
2019-08-27	12.50	12.46	12.50	12.38	12.54	6,503,164	81,141,156	12.477	7.875	7.850	7.875	7.799	7.900	10,322,537	7.8606	1.13%
2019-08-26	12.66	12.64	12.66	12.50	12.88	6,786,551	85,828,984	12.647	7.787	7.774	7.787	7.688	7.922	11,033,915	7.7787	-0.78%
2019-08-23	12.76	12.76	12.78	12.62	12.78	4,721,164	59,990,600	12.707	7.848	7.848	7.861	7.762	7.861	7,675,905	7.8154	0.31%
2019-08-22	12.72	12.72	12.74	12.68	12.96	5,621,896	71,778,326	12.768	7.824	7.824	7.836	7.799	7.971	9,140,360	7.8529	-2.00%
2019-08-21	12.98	12.96	12.98	12.80	12.98	5,451,786	70,485,790	12.929	7.984	7.971	7.984	7.873	7.984	8,863,787	7.9521	1.25%
2019-08-20	12.82	12.82	12.84	12.60	12.96	6,160,041	79,069,008	12.836	7.885	7.885	7.897	7.750	7.971	10,015,303	7.8948	0.63%
2019-08-19	12.74	12.72	12.74	12.46	12.84	7,657,262	97,326,650	12.710	7.836	7.824	7.836	7.664	7.897	12,449,560	7.8177	2.25%
2019-08-16	12.46	12.46	12.48	12.32	12.52	5,363,673	66,775,411	12.450	7.664	7.664	7.676	7.578	7.701	8,720,528	7.6573	-1.11%
2019-08-15	12.60	12.56	12.60	12.20	12.60	7,099,067	88,486,692	12.465	7.750	7.725	7.750	7.504	7.750	11,542,019	7.6665	1.12%
2019-08-14	12.46	12.46	12.48	12.44	12.68	5,757,224	72,028,984	12.511	7.664	7.664	7.676	7.651	7.799	9,360,383	7.6951	-0.95%
2019-08-13	12.58	12.56	12.58	12.50	12.88	7,710,926	97,348,198	12.625	7.737	7.725	7.737	7.688	7.922	12,536,810	7.7650	-2.63%
2019-08-12	12.92	12.86	12.92	12.82	12.98	3,590,702	46,265,443	12.885	7.947	7.910	7.947	7.885	7.984	5,837,943	7.9250	-0.31%
2019-08-09	12.96	12.94	12.96	12.82	13.00	6,934,707	89,736,674	12.940	7.971	7.959	7.971	7.885	7.996	11,274,794	7.9591	0.47%
2019-08-08	12.90	12.86	12.90	12.44	12.94	13,408,053	171,624,729	12.800	7.934	7.910	7.934	7.651	7.959	21,799,485	7.8729	4.20%
2019-08-07	12.38	12.38	12.40	12.20	12.42	7,377,849	90,798,289	12.307	7.614	7.614	7.627	7.504	7.639	11,995,277	7.5695	0.49%
2019-08-06	12.32	12.32	12.34	12.24	12.44	7,946,698	97,986,694	12.331	7.578	7.578	7.590	7.528	7.651	12,920,140	7.5840	-1.12%
2019-08-05	12.46	12.42	12.46	12.34	12.50	6,778,282	84,186,827	12.420	7.664	7.639	7.664	7.590	7.688	11,020,471	7.6391	-0.32%
2019-08-02	12.50	12.48	12.50	12.34	12.60	9,251,643	115,384,920	12.472	7.688	7.676	7.688	7.590	7.750	15,041,785	7.6710	-0.79%
2019-08-01	12.60	12.60	12.62	12.44	12.62	5,481,182	68,830,122	12.558	7.750	7.750	7.762	7.651	7.762	8,911,580	7.7237	0.64%
2019-07-31	12.52	12.50	12.58	12.48	12.58	3,616,235	45,314,548	12.531	7.701	7.688	7.737	7.676	7.737	5,879,456	7.7073	0.00%
2019-07-30	12.52	12.52	12.54	12.46	12.58	3,142,852	39,314,108	12.509	7.701	7.701	7.713	7.664	7.737	5,109,806	7.6939	-0.16%
2019-07-29	12.54	12.54	12.56	12.28	12.60	6,066,199	75,536,202	12.452	7.713	7.713	7.725	7.553	7.750	9,862,730	7.6588	1.62%
2019-07-26	12.34	12.32	12.34	12.30	12.44	5,755,018	71,054,255	12.347	7.590	7.578	7.590	7.565	7.651	9,356,797	7.5939	-0.32%
2019-07-25	12.38	12.38	12.40	12.38	12.48	5,964,511	73,945,750	12.398	7.614	7.614	7.627	7.614	7.676	9,697,401	7.6253	-0.64%
2019-07-24	12.46	12.44	12.46	12.40	12.54	4,371,301	54,492,825	12.466	7.664	7.651	7.664	7.627	7.713	7,107,080	7.6674	-0.64%
2019-07-23	12.54	12.52	12.54	12.50	12.68	2,903,823	36,549,923	12.587	7.713	7.701	7.713	7.688	7.799	4,721,181	7.7417	-0.32%
2019-07-22	12.58	12.56	12.58	12.52	12.70	4,153,949	52,345,076	12.601	7.737	7.725	7.737	7.701	7.811	6,753,698	7.7506	-0.79%
2019-07-19	12.68	12.66	12.68	12.46	12.68	6,048,632	76,295,287	12.614	7.799	7.787	7.799	7.664	7.799	9,834,169	7.7582	2.26%
2019-07-18	12.40	12.38	12.40	12.36	12.40	3,746,768	46,423,503	12.390	7.627	7.614	7.627	7.602	7.627	6,091,683	7.6208	0.32%
2019-07-17	12.36	12.36	12.40	12.36	12.46	5,955,320	73,794,596	12.391	7.602	7.602	7.627	7.602	7.664	9,682,458	7.6215	-1.12%
2019-07-16	12.50	12.48	12.50	12.42	12.52	5,985,966	74,705,952	12.480	7.688	7.676	7.688	7.639	7.701	9,732,284	7.6761	0.00%
2019-07-15	12.50	12.48	12.50	12.46	12.56	5,530,033	69,130,213	12.501	7.688	7.676	7.688	7.664	7.725	8,991,005	7.6888	0.00%
2019-07-12	12.50	12.50	12.52	12.48	12.60	6,281,745	78,700,911	12.529	7.688	7.688	7.701	7.676	7.750	10,213,176	7.7058	-0.32%
2019-07-11	12.54	12.54	12.60	12.54	12.68	8,301,382	104,517,847	12.590	7.713	7.713	7.750	7.713	7.799	13,496,803	7.7439	-0.95%
2019-07-10	12.66	12.64	12.66	12.56	12.68	6,159,661	77,761,127	12.624	7.787	7.774	7.787	7.725	7.799	10,014,686	7.7647	0.32%
2019-07-09	12.62	12.62	12.64	12.56	12.68	5,038,720	63,537,401	12.610	7.762	7.762	7.774	7.725	7.799	8,192,203	7.7558	-0.32%
2019-07-08	12.66	12.62	12.66	12.56	12.70	4,330,060	54,770,616	12.649	7.787	7.762	7.787	7.725	7.811	7,040,029	7.7799	1.12%
2019-07-05	12.52	12.52	12.56	12.52	12.70	4,332,376	54,501,031	12.580	7.701	7.701	7.725	7.701	7.811	7,043,794	7.7375	-0.32%
2019-07-04	12.56	12.56	12.58	12.48	12.68	8,235,222	103,484,720	12.566	7.725	7.725	7.737	7.676	7.799	13,389,237	7.7289	0.32%
2019-07-03	12.52	12.52	12.54	12.46	12.60	12,732,855	159,296,742	12.511	7.701	7.701	7.713	7.664	7.750	20,701,714	7.6949	0.16%
2019-07-02	12.50	12.48	12.50	12.40	12.52	9,587,221	119,507,242	12.465	7.688	7.676	7.688	7.627	7.701	15,587,384	7.6669	0.81%
2019-06-28	12.40	12.40	12.42	12.40	12.58	8,570,487	106,729,069	12.453	7.627	7.627	7.639	7.627	7.737	13,934,327	7.6594	-0.96%
2019-06-27	12.52	12.52	12.56	12.52	12.64	5,094,912	63,961,310	12.554	7.701	7.701	7.725	7.701	7.774	8,283,563	7.7215	-1.11%
2019-06-26	12.66	12.60	12.66	12.46	12.66	5,629,581	70,968,877	12.606	7.787	7.750	7.787	7.664	7.787	9,152,855	7.7537	1.28%
2019-06-25	12.50	12.50	12.52	12.50	12.70	10,529,690	132,629,898	12.596	7.688	7.688	7.701	7.688	7.811	17,119,698	7.7472	-1.57%
2019-06-24	12.70	12.70	12.72	12.66	12.88	5,507,563	69,967,058	12.704	7.811	7.811	7.824	7.787	7.922	8,954,472	7.8136	-1.09%
2019-06-21	12.84	12.80	12.84	12.50	12.84	15,454,055	197,031,233	12.750	7.897	7.873	7.897	7.688	7.897	25,125,977	7.8417	1.42%
2019-06-20	12.66	12.60	12.66	12.50	12.68	4,888,187	61,655,302	12.613	7.787	7.750	7.787	7.688	7.799	7,947,459	7.7579	0.80%
2019-06-19	12.56	12.52	12.56	12.42	12.60	6,995,207	87,612,726	12.525	7.725	7.701	7.725	7.639	7.750	11,373,158	7.7035	0.64%
2019-06-18	12.48	12.46	12.48	12.30	12.50	4,642,569	57,687,244	12.426	7.676	7.664	7.676	7.565	7.688	7,548,121	7.6426	0.16%
2019-06-17	12.46	12.46	12.48	12.44	12.54	7,457,191	93,158,256	12.492	7.664	7.664	7.676	7.651	7.713	12,124,275	7.6836	-0.64%
2019-06-14	12.54	12.48	12.54	12.48	12.56	6,692,964	83,873,849	12.532	7.713	7.676	7.713	7.676	7.725	10,881,756	7.7077	-0.63%
2019-06-13	12.62	12.56	12.62	12.44	12.62	8,528,729	107,086,728	12.556	7.762	7.725	7.762	7.651	7.762	13,866,435	7.7227	0.48%
2019-06-12	12.56	12.52	12.56	12.40	12.60	6,565,598	82,232,592	12.525	7.725	7.701	7.725	7.627	7.750	10,674,678	7.7035	0.32%
2019-06-11	12.52	12.50	12.52	12.42	12.58	7,605,914	95,028,053	12.494	7.701	7.688	7.701	7.639	7.737	12,366,076	7.6846	-0.63%
2019-06-10	12.60	12.58	12.60	12.48	12.68	5,035,353	63,408,215	12.593	7.750	7.737	7.750	7.676	7.799	8,186,729	7.7452	-0.47%
2019-06-06	12.66	12.64	12.66	12.60	12.74	6,704,582	84,998,353	12.678	7.787	7.774	7.787	7.750	7.836	10,900,645	7.7976	0.00%
2019-06-05	12.66	12.66	12.68	12.52	12.66	5,959,371	75,172,231	12.614	7.787	7.787	7.799	7.701	7.787	9,689,044	7.7585	0.80%
2019-06-04	12.56	12.56	12.58	12.36	12.62	7,494,748	93,856,204	12.523	7.725	7.725	7.737	7.602	7.762	12,185,337	7.7024	0.48%
2019-06-03	12.50	12.48	12.50	12.30	12.50	8,965,584	111,239,364	12.407	7.688	7.676	7.688	7.565	7.688	14,576,696	7.6313	1.13%
2019-05-31	12.36	12.24	12.36	12.10	12.36	10,315,893	126,730,820	12.285	7.602	7.528	7.602	7.442	7.602	16,772,096	7.5561	1.81%
2019-05-30	12.14	12.10	12.14	11.92	12.16	6,582,308	79,294,277	12.047	7.467	7.442	7.467	7.332	7.479	10,701,846	7.4094	-0.33%
2019-05-29	12.18	12.16	12.18	12.14	12.24	5,181,412	63,178,424	12.193	7.491	7.479	7.491	7.467	7.528	8,424,199	7.4996	-0.49%
2019-05-28	12.24	12.20	12.24	12.14	12.38	23,183,057	283,837,299	12.243	7.528	7.504	7.528	7.467	7.614	37,692,176	7.5304	-1.29%
2019-05-27	12.40	12.34	12.40	12.24	12.52	10,410,486	128,715,456	12.364	7.627	7.590	7.627	7.528	7.701	16,925,890	7.6046	1.14%
2019-05-24	12.26	12.22	12.26	12.04	12.26	12,288,147	149,633,725	12.177	7.541	7.516	7.541	7.405	7.541	19,978,685	7.4897	1.16%
2019-05-23	12.12	12.08	12.12	11.90	12.12	17,692,034	213,233,815	12.053	7.455	7.430	7.455	7.319	7.455	28,764,596	7.4131	1.17%
2019-05-22	11.98	11.92	11.98	11.88	12.02	11,575,813	138,203,271	11.939	7.368	7.332	7.368	7.307	7.393	18,820,537	7.3432	0.17%
2019-05-21	11.96	11.94	11.96	11.92	12.06	8,185,228	98,084,135	11.983	7.356	7.344	7.356	7.332	7.418	13,307,954	7.3703	-0.17%
2019-05-20	11.98	11.96	11.98	11.92	12.04	7,398,315	88,485,318	11.960	7.368	7.356	7.368	7.332	7.405	12,028,551	7.3563	0.50%
2019-05-17	11.92	11.92	11.94	11.92	12.02	6,334,739	75,683,375	11.947	7.332	7.332	7.344	7.332	7.393	10,299,336	7.3484	-0.67%
2019-05-16	12.00	12.00	12.02	11.90	12.02	7,676,491	92,014,326	11.987	7.381	7.381	7.393	7.319	7.393	12,480,824	7.3725	0.17%
2019-05-15	11.98	11.96	11.98	11.90	12.00	6,966,867	83,212,418	11.944	7.368	7.356	7.368	7.319	7.381	11,327,082	7.3463	-0.17%
2019-05-14	12.00	12.00	12.04	11.74	12.04	12,912,254	154,611,326	11.974	7.381	7.381	7.405	7.221	7.405	20,993,390	7.3648	0.10%
2019-05-10	12.38	12.32	12.38	12.20	12.40	10,235,328	126,112,133	12.321	7.374	7.338	7.374	7.266	7.385	17,184,833	7.3386	1.31%
2019-05-09	12.22	12.20	12.22	12.02	12.22	15,435,234	187,615,005	12.155	7.278	7.266	7.278	7.159	7.278	25,915,331	7.2395	1.66%
2019-05-08	12.02	12.02	12.04	12.00	12.12	10,886,793	131,204,399	12.052	7.159	7.159	7.171	7.147	7.219	18,278,625	7.1780	-0.50%
2019-05-07	12.08	12.08	12.10	12.06	12.16	11,233,674	136,002,290	12.107	7.195	7.195	7.207	7.183	7.243	18,861,028	7.2108	0.17%
2019-05-06	12.06	12.04	12.06	11.90	12.14	13,004,092	156,559,791	12.039	7.183	7.171	7.183	7.088	7.231	21,833,511	7.1706	-1.31%
2019-05-03	12.22	12.22	12.24	12.12	12.26	5,689,868	69,448,435	12.206	7.278	7.278	7.290	7.219	7.302	9,553,131	7.2697	0.66%
2019-05-02	12.14	12.12	12.14	12.08	12.28	9,660,722	117,190,445	12.131	7.231	7.219	7.231	7.195	7.314	16,220,085	7.2250	-0.16%
2019-04-30	12.16	12.16	12.20	12.14	12.22	7,891,979	96,069,770	12.173	7.243	7.243	7.266	7.231	7.278	13,250,415	7.2503	-0.33%
2019-04-29	12.20	12.20	12.22	12.16	12.32	9,147,584	111,593,092	12.199	7.266	7.266	7.278	7.243	7.338	15,358,541	7.2659	-0.33%
2019-04-26	12.24	12.24	12.26	12.22	12.38	11,045,591	135,327,642	12.252	7.290	7.290	7.302	7.278	7.374	18,545,242	7.2972	-0.33%
2019-04-25	12.28	12.28	12.30	12.20	12.40	7,184,658	88,289,127	12.289	7.314	7.314	7.326	7.266	7.385	12,062,842	7.3191	0.33%
2019-04-24	12.24	12.24	12.28	12.24	12.40	10,091,542	123,868,995	12.275	7.290	7.290	7.314	7.290	7.385	16,943,420	7.3107	-0.81%
2019-04-23	12.34	12.34	12.36	12.32	12.58	6,559,216	81,471,292	12.421	7.350	7.350	7.362	7.338	7.493	11,012,742	7.3979	-0.96%
2019-04-18	12.46	12.44	12.46	12.42	12.50	2,496,245	31,084,764	12.453	7.421	7.409	7.421	7.397	7.445	4,191,126	7.4168	0.65%
2019-04-17	12.38	12.38	12.40	12.36	12.52	5,144,772	63,793,774	12.400	7.374	7.374	7.385	7.362	7.457	8,637,930	7.3853	-0.96%
2019-04-16	12.50	12.48	12.50	12.44	12.58	4,216,487	52,660,788	12.489	7.445	7.433	7.445	7.409	7.493	7,079,365	7.4386	0.32%
2019-04-15	12.46	12.46	12.48	12.44	12.60	4,120,734	51,442,759	12.484	7.421	7.421	7.433	7.409	7.505	6,918,599	7.4354	-1.11%
2019-04-12	12.60	12.56	12.60	12.46	12.66	7,821,325	98,301,735	12.568	7.505	7.481	7.505	7.421	7.540	13,131,789	7.4858	0.64%
2019-04-11	12.52	12.48	12.52	12.26	12.52	10,356,270	129,112,436	12.467	7.457	7.433	7.457	7.302	7.457	17,387,891	7.4254	1.62%
2019-04-10	12.32	12.30	12.32	12.26	12.38	5,549,859	68,386,277	12.322	7.338	7.326	7.338	7.302	7.374	9,318,060	7.3391	0.16%
2019-04-09	12.30	12.28	12.30	12.22	12.34	8,047,843	98,741,323	12.269	7.326	7.314	7.326	7.278	7.350	13,512,106	7.3076	0.33%
2019-04-08	12.26	12.22	12.26	12.18	12.38	15,191,345	185,658,283	12.221	7.302	7.278	7.302	7.254	7.374	25,505,848	7.2790	-0.49%
2019-04-04	12.32	12.32	12.34	12.28	12.50	7,196,547	88,756,779	12.333	7.338	7.338	7.350	7.314	7.445	12,082,804	7.3457	0.16%
2019-04-03	12.30	12.30	12.32	12.28	12.40	14,283,901	175,743,577	12.304	7.326	7.326	7.338	7.314	7.385	23,982,275	7.3281	-0.97%
2019-04-02	12.42	12.42	12.44	12.40	12.58	15,706,113	195,730,542	12.462	7.397	7.397	7.409	7.385	7.493	26,370,130	7.4224	-0.80%
2019-04-01	12.52	12.50	12.52	12.50	12.78	12,998,797	163,158,771	12.552	7.457	7.445	7.457	7.445	7.612	21,824,621	7.4759	-0.79%
2019-03-29	12.62	12.56	12.62	12.50	12.62	9,515,923	119,766,392	12.586	7.517	7.481	7.517	7.445	7.517	15,976,972	7.4962	0.32%
2019-03-28	12.58	12.52	12.58	12.46	12.58	6,848,235	85,904,314	12.544	7.493	7.457	7.493	7.421	7.493	11,497,997	7.4712	0.64%
2019-03-27	12.50	12.50	12.52	12.48	12.60	6,183,582	77,461,648	12.527	7.445	7.445	7.457	7.433	7.505	10,382,063	7.4611	0.00%
2019-03-26	12.50	12.48	12.50	12.46	12.64	5,174,017	64,895,927	12.543	7.445	7.433	7.445	7.421	7.528	8,687,032	7.4704	0.00%
2019-03-25	12.50	12.46	12.50	12.42	12.68	7,043,394	88,250,506	12.530	7.445	7.421	7.445	7.397	7.552	11,825,664	7.4626	0.16%
2019-03-22	12.48	12.48	12.52	12.32	12.60	9,311,461	116,476,974	12.509	7.433	7.433	7.457	7.338	7.505	15,633,686	7.4504	1.46%
2019-03-21	12.30	12.30	12.32	12.18	12.36	7,072,606	86,820,394	12.276	7.326	7.326	7.338	7.254	7.362	11,874,710	7.3114	0.49%
2019-03-20	12.24	12.22	12.24	12.14	12.30	8,584,359	105,032,068	12.235	7.290	7.278	7.290	7.231	7.326	14,412,902	7.2874	0.00%
2019-03-19	12.24	12.22	12.24	12.16	12.30	7,776,685	95,008,141	12.217	7.290	7.278	7.290	7.243	7.326	13,056,839	7.2765	0.16%
2019-03-18	12.22	12.22	12.24	12.10	12.28	6,715,876	82,011,127	12.212	7.278	7.278	7.290	7.207	7.314	11,275,770	7.2732	0.83%
2019-03-15	12.12	12.12	12.14	12.08	12.20	7,302,363	88,647,326	12.140	7.219	7.219	7.231	7.195	7.266	12,260,466	7.2303	0.50%
2019-03-14	12.06	12.04	12.06	12.00	12.20	10,899,108	131,627,540	12.077	7.183	7.171	7.183	7.147	7.266	18,299,301	7.1930	-0.66%
2019-03-13	12.14	12.12	12.14	12.10	12.18	4,137,850	50,220,839	12.137	7.231	7.219	7.231	7.207	7.254	6,947,336	7.2288	0.00%
2019-03-12	12.14	12.14	12.18	12.10	12.22	13,117,945	159,350,990	12.148	7.231	7.231	7.254	7.207	7.278	22,024,667	7.2351	0.00%
2019-03-11	12.14	12.12	12.14	12.04	12.20	9,786,594	118,684,312	12.127	7.231	7.219	7.231	7.171	7.266	16,431,421	7.2230	1.00%
2019-03-08	12.02	12.02	12.06	12.02	12.16	9,214,852	111,168,357	12.064	7.159	7.159	7.183	7.159	7.243	15,471,482	7.1854	-0.50%
2019-03-07	12.08	12.08	12.12	12.06	12.20	3,896,203	47,215,522	12.118	7.195	7.195	7.219	7.183	7.266	6,541,617	7.2177	0.17%
2019-03-06	12.06	12.06	12.08	12.06	12.24	7,573,528	91,796,480	12.121	7.183	7.183	7.195	7.183	7.290	12,715,744	7.2191	-0.50%
2019-03-05	12.12	12.12	12.16	12.12	12.30	6,776,755	82,633,142	12.194	7.219	7.219	7.243	7.219	7.326	11,377,984	7.2625	-0.66%
2019-03-04	12.20	12.18	12.20	12.20	12.42	6,413,538	78,911,796	12.304	7.266	7.254	7.266	7.266	7.397	10,768,153	7.3283	0.33%
2019-03-01	12.16	12.16	12.18	12.16	12.36	6,461,681	79,014,001	12.228	7.243	7.243	7.254	7.243	7.362	10,848,984	7.2831	-0.82%
2019-02-28	12.26	12.24	12.26	12.06	12.28	11,722,931	143,262,115	12.221	7.302	7.290	7.302	7.183	7.314	19,682,477	7.2787	0.82%
2019-02-27	12.16	12.14	12.16	11.94	12.26	9,654,197	117,310,972	12.151	7.243	7.231	7.243	7.111	7.302	16,209,130	7.2373	1.67%
2019-02-26	11.96	11.96	11.98	11.92	12.04	10,089,417	120,890,807	11.982	7.123	7.123	7.135	7.100	7.171	16,939,852	7.1365	-0.50%
2019-02-25	12.02	12.02	12.04	11.94	12.18	19,744,929	237,263,167	12.016	7.159	7.159	7.171	7.111	7.254	33,151,190	7.1570	0.84%
2019-02-22	11.92	11.92	11.96	11.80	12.00	5,996,773	71,500,737	11.923	7.100	7.100	7.123	7.028	7.147	10,068,416	7.1015	0.51%
2019-02-21	11.86	11.86	11.88	11.86	12.06	7,056,458	84,201,555	11.933	7.064	7.064	7.076	7.064	7.183	11,847,598	7.1071	-0.50%
2019-02-20	11.92	11.92	11.94	11.86	12.00	5,717,807	68,257,889	11.938	7.100	7.100	7.111	7.064	7.147	9,600,040	7.1102	0.00%
2019-02-19	11.92	11.92	11.96	11.92	12.08	6,750,978	80,817,824	11.971	7.100	7.100	7.123	7.100	7.195	11,334,706	7.1301	-1.16%
2019-02-18	12.06	12.04	12.06	11.94	12.06	6,710,138	80,664,809	12.021	7.183	7.171	7.183	7.111	7.183	11,266,136	7.1599	1.17%
2019-02-15	11.92	11.90	11.92	11.76	11.94	13,337,327	158,137,456	11.857	7.100	7.088	7.100	7.004	7.111	22,393,003	7.0619	1.71%
2019-02-14	11.72	11.70	11.72	11.64	11.84	14,480,108	170,330,308	11.763	6.980	6.969	6.980	6.933	7.052	24,311,701	7.0061	-0.51%
2019-02-13	11.78	11.78	11.80	11.74	11.86	17,286,604	204,128,762	11.809	7.016	7.016	7.028	6.992	7.064	29,023,730	7.0332	-0.17%
2019-02-12	11.80	11.78	11.80	11.76	11.90	15,066,950	178,198,920	11.827	7.028	7.016	7.028	7.004	7.088	25,296,993	7.0443	-0.67%
2019-02-11	11.88	11.88	11.90	11.82	11.90	5,651,981	67,032,811	11.860	7.076	7.076	7.088	7.040	7.088	9,489,520	7.0639	0.17%
2019-02-08	11.86	11.82	11.86	11.68	11.88	12,594,559	148,954,137	11.827	7.064	7.040	7.064	6.957	7.076	21,145,917	7.0441	2.77%
2019-02-04	11.54	11.54	11.58	11.54	11.78	3,412,688	39,545,237	11.588	6.873	6.873	6.897	6.873	7.016	5,729,809	6.9017	-1.20%
2019-02-01	11.68	11.66	11.68	11.54	11.70	8,044,742	93,499,098	11.622	6.957	6.945	6.957	6.873	6.969	13,506,900	6.9223	1.04%
2019-01-31	11.56	11.56	11.58	11.54	11.92	13,460,687	157,204,962	11.679	6.885	6.885	6.897	6.873	7.100	22,600,122	6.9559	-2.03%
2019-01-30	11.80	11.78	11.80	11.70	11.80	8,502,619	100,005,482	11.762	7.028	7.016	7.028	6.969	7.028	14,275,662	7.0053	0.00%
2019-01-29	11.80	11.78	11.80	11.60	11.80	5,705,163	67,043,147	11.751	7.028	7.016	7.028	6.909	7.028	9,578,811	6.9991	1.20%
2019-01-28	11.66	11.64	11.66	11.56	11.70	5,944,716	69,093,766	11.623	6.945	6.933	6.945	6.885	6.969	9,981,014	6.9225	0.52%
2019-01-25	11.60	11.60	11.64	11.60	11.74	7,474,279	87,161,469	11.662	6.909	6.909	6.933	6.909	6.992	12,549,108	6.9456	-1.19%
2019-01-24	11.74	11.72	11.74	11.62	11.76	7,711,139	90,369,800	11.719	6.992	6.980	6.992	6.921	7.004	12,946,789	6.9801	0.51%
2019-01-23	11.68	11.64	11.68	11.58	11.80	10,225,032	119,329,873	11.670	6.957	6.933	6.957	6.897	7.028	17,167,546	6.9509	-0.85%
2019-01-22	11.78	11.72	11.78	11.62	11.78	7,963,300	93,258,740	11.711	7.016	6.980	7.016	6.921	7.016	13,370,161	6.9751	1.20%
2019-01-21	11.64	11.64	11.66	11.64	11.94	5,954,004	69,927,995	11.745	6.933	6.933	6.945	6.933	7.111	9,996,608	6.9952	-2.18%
2019-01-18	11.90	11.86	11.90	11.84	11.98	5,706,612	67,999,823	11.916	7.088	7.064	7.088	7.052	7.135	9,581,244	7.0972	-0.17%
2019-01-17	11.92	11.86	11.92	11.80	11.94	7,196,127	85,602,459	11.896	7.100	7.064	7.100	7.028	7.111	12,082,098	7.0851	0.17%
2019-01-16	11.90	11.86	11.90	11.72	11.90	5,566,650	66,045,938	11.865	7.088	7.064	7.088	6.980	7.088	9,346,252	7.0666	0.34%
2019-01-15	11.86	11.84	11.86	11.80	12.00	5,845,596	69,389,760	11.870	7.064	7.052	7.064	7.028	7.147	9,814,594	7.0701	-0.17%
2019-01-14	11.88	11.84	11.88	11.76	11.94	4,951,622	58,693,449	11.853	7.076	7.052	7.076	7.004	7.111	8,313,637	7.0599	-0.17%
2019-01-11	11.90	11.86	11.90	11.68	11.94	10,878,346	128,953,177	11.854	7.088	7.064	7.088	6.957	7.111	18,264,442	7.0603	2.23%
2019-01-10	11.64	11.60	11.64	11.52	11.74	8,197,383	95,251,727	11.620	6.933	6.909	6.933	6.861	6.992	13,763,180	6.9208	-0.85%
2019-01-09	11.74	11.70	11.74	11.58	11.74	8,387,843	98,018,292	11.686	6.992	6.969	6.992	6.897	6.992	14,082,957	6.9601	0.69%
2019-01-08	11.66	11.62	11.66	11.56	11.66	6,074,094	70,708,207	11.641	6.945	6.921	6.945	6.885	6.945	10,198,236	6.9334	0.34%
2019-01-07	11.62	11.62	11.64	11.44	11.66	6,687,162	77,457,087	11.583	6.921	6.921	6.933	6.814	6.945	11,227,560	6.8988	1.22%
2019-01-04	11.48	11.44	11.48	11.22	11.48	14,530,541	165,813,115	11.411	6.838	6.814	6.838	6.683	6.838	24,396,377	6.7966	1.41%
2019-01-03	11.32	11.32	11.34	11.22	11.36	4,775,698	53,962,053	11.299	6.742	6.742	6.754	6.683	6.766	8,018,265	6.7299	-0.53%
2019-01-02	11.38	11.34	11.38	11.20	11.42	6,247,507	70,787,290	11.331	6.778	6.754	6.778	6.671	6.802	10,489,392	6.7485	0.89%
2018-12-31	11.28	11.26	11.28	11.20	11.32	2,779,447	31,256,351	11.246	6.718	6.706	6.718	6.671	6.742	4,666,615	6.6979	0.18%
2018-12-28	11.26	11.24	11.28	11.20	11.34	4,058,680	45,707,232	11.262	6.706	6.695	6.718	6.671	6.754	6,814,412	6.7074	-0.35%
2018-12-27	11.30	11.28	11.30	11.28	11.60	6,196,509	70,474,158	11.373	6.730	6.718	6.730	6.718	6.909	10,403,767	6.7739	-2.25%
2018-12-24	11.56	11.56	11.58	11.20	11.64	6,351,046	73,238,116	11.532	6.885	6.885	6.897	6.671	6.933	10,663,231	6.8683	2.30%
2018-12-21	11.30	11.30	11.34	11.16	11.36	13,466,670	151,771,543	11.270	6.730	6.730	6.754	6.647	6.766	22,610,167	6.7125	-1.05%
2018-12-20	11.42	11.42	11.44	11.34	11.52	13,490,025	154,313,925	11.439	6.802	6.802	6.814	6.754	6.861	22,649,379	6.8132	0.71%
2018-12-19	11.34	11.30	11.34	11.20	11.78	26,602,872	303,107,612	11.394	6.754	6.730	6.754	6.671	7.016	44,665,487	6.7862	-4.22%
2018-12-18	11.84	11.82	11.84	11.82	11.98	10,260,434	121,977,143	11.888	7.052	7.040	7.052	7.040	7.135	17,226,985	7.0806	-1.17%
2018-12-17	11.98	11.96	11.98	11.84	12.00	10,484,872	125,517,644	11.971	7.135	7.123	7.135	7.052	7.147	17,603,810	7.1301	0.67%
2018-12-14	11.90	11.88	11.90	11.84	12.02	11,340,454	135,303,668	11.931	7.088	7.076	7.088	7.052	7.159	19,040,309	7.1062	-0.50%
2018-12-13	11.96	11.94	11.96	11.86	12.10	11,981,932	143,573,187	11.983	7.123	7.111	7.123	7.064	7.207	20,117,333	7.1368	0.50%
2018-12-12	11.90	11.88	11.90	11.80	12.08	10,413,604	124,466,948	11.952	7.088	7.076	7.088	7.028	7.195	17,484,153	7.1188	0.51%
2018-12-11	11.84	11.84	11.86	11.72	11.96	12,792,963	151,427,232	11.837	7.052	7.052	7.064	6.980	7.123	21,479,031	7.0500	0.00%
2018-12-10	11.84	11.84	11.86	11.54	11.84	14,463,462	169,219,097	11.700	7.052	7.052	7.064	6.873	7.052	24,283,753	6.9684	2.78%
2018-12-07	11.52	11.52	11.54	11.46	11.80	17,326,330	200,639,692	11.580	6.861	6.861	6.873	6.826	7.028	29,090,429	6.8971	1.05%
2018-12-06	11.40	11.38	11.40	11.24	11.44	14,389,909	163,139,919	11.337	6.790	6.778	6.790	6.695	6.814	24,160,260	6.7524	1.06%
2018-12-05	11.28	11.26	11.28	11.18	11.32	5,088,008	57,345,226	11.271	6.718	6.706	6.718	6.659	6.742	8,542,625	6.7128	0.00%
2018-12-04	11.28	11.28	11.30	11.12	11.34	17,837,708	200,977,336	11.267	6.718	6.718	6.730	6.623	6.754	29,949,019	6.7106	0.53%
2018-12-03	11.22	11.20	11.22	11.20	11.44	8,691,913	98,094,206	11.286	6.683	6.671	6.683	6.671	6.814	14,593,482	6.7218	-0.88%
2018-11-30	11.32	11.28	11.32	11.20	11.38	18,420,279	208,534,154	11.321	6.742	6.718	6.742	6.671	6.778	30,927,139	6.7428	0.89%
2018-11-29	11.22	11.22	11.24	11.16	11.40	11,365,345	127,694,867	11.236	6.683	6.683	6.695	6.647	6.790	19,082,100	6.6919	-0.18%
2018-11-28	11.24	11.24	11.26	11.22	11.46	10,311,478	116,831,902	11.330	6.695	6.695	6.706	6.683	6.826	17,312,687	6.7483	-1.58%
2018-11-27	11.42	11.40	11.42	11.36	11.44	7,366,951	84,061,689	11.411	6.802	6.790	6.802	6.766	6.814	12,368,907	6.7962	0.18%
2018-11-26	11.40	11.34	11.40	11.10	11.40	10,383,494	117,622,643	11.328	6.790	6.754	6.790	6.611	6.790	17,433,599	6.7469	1.97%
2018-11-23	11.18	11.14	11.18	10.82	11.18	6,176,011	68,373,553	11.071	6.659	6.635	6.659	6.444	6.659	10,369,352	6.5938	2.19%
2018-11-22	10.94	10.90	10.94	10.90	11.08	7,958,045	87,489,015	10.994	6.516	6.492	6.516	6.492	6.599	13,361,338	6.5479	-1.44%
2018-11-21	11.10	11.08	11.10	11.00	11.10	7,025,599	77,814,470	11.076	6.611	6.599	6.611	6.552	6.611	11,795,787	6.5968	0.18%
2018-11-20	11.08	11.08	11.10	11.08	11.20	5,368,069	59,776,465	11.136	6.599	6.599	6.611	6.599	6.671	9,012,840	6.6324	-0.36%
2018-11-19	11.12	11.10	11.12	10.90	11.14	8,457,183	93,691,460	11.078	6.623	6.611	6.623	6.492	6.635	14,199,377	6.5983	0.72%
2018-11-16	11.04	11.02	11.04	10.98	11.06	9,325,919	102,885,356	11.032	6.575	6.564	6.575	6.540	6.587	15,657,960	6.5708	0.00%
2018-11-15	11.04	11.02	11.04	10.96	11.06	17,518,784	192,989,300	11.016	6.575	6.564	6.575	6.528	6.587	29,413,554	6.5612	1.10%
2018-11-14	10.92	10.90	10.92	10.88	10.96	6,429,153	70,220,885	10.922	6.504	6.492	6.504	6.480	6.528	10,794,370	6.5053	0.18%
2018-11-13	10.90	10.86	10.90	10.80	10.90	4,687,527	50,913,782	10.862	6.492	6.468	6.492	6.433	6.492	7,870,228	6.4692	0.55%
2018-11-12	10.84	10.82	10.84	10.68	10.90	7,553,124	81,711,614	10.818	6.456	6.444	6.456	6.361	6.492	12,681,486	6.4434	0.74%
2018-11-09	10.76	10.74	10.76	10.66	10.88	5,741,406	61,611,004	10.731	6.409	6.397	6.409	6.349	6.480	9,639,662	6.3914	-1.10%
2018-11-08	10.88	10.84	10.88	10.76	10.90	11,758,035	127,314,770	10.828	6.480	6.456	6.480	6.409	6.492	19,741,416	6.4491	0.74%
2018-11-07	10.80	10.78	10.80	10.74	10.90	3,359,331	36,365,016	10.825	6.433	6.421	6.433	6.397	6.492	5,640,224	6.4474	-0.18%
2018-11-06	10.82	10.82	10.84	10.60	10.88	7,214,332	77,806,700	10.785	6.444	6.444	6.456	6.313	6.480	12,112,664	6.4236	1.50%
2018-11-05	10.66	10.66	10.68	10.62	10.84	4,955,641	53,048,258	10.705	6.349	6.349	6.361	6.325	6.456	8,320,384	6.3757	-0.56%
2018-11-02	10.72	10.72	10.76	10.68	10.88	14,279,641	153,425,536	10.744	6.385	6.385	6.409	6.361	6.480	23,975,123	6.3994	-0.56%
2018-11-01	10.78	10.78	10.80	10.66	10.80	5,419,379	58,364,580	10.770	6.421	6.421	6.433	6.349	6.433	9,098,988	6.4144	-0.19%
2018-10-31	10.80	10.76	10.80	10.56	10.80	12,987,929	139,273,496	10.723	6.433	6.409	6.433	6.290	6.433	21,806,374	6.3868	1.69%
2018-10-30	10.62	10.60	10.62	10.56	10.68	9,572,835	101,740,537	10.628	6.325	6.313	6.325	6.290	6.361	16,072,525	6.3301	-0.38%
2018-10-29	10.66	10.64	10.66	10.58	10.66	11,535,609	122,504,024	10.620	6.349	6.337	6.349	6.301	6.349	19,367,969	6.3251	0.19%
2018-10-26	10.64	10.60	10.64	10.54	10.68	10,460,979	110,916,141	10.603	6.337	6.313	6.337	6.278	6.361	17,563,695	6.3151	-0.56%
2018-10-25	10.70	10.68	10.70	10.52	10.70	20,014,041	212,526,167	10.619	6.373	6.361	6.373	6.266	6.373	33,603,022	6.3246	-0.74%
2018-10-24	10.78	10.78	10.80	10.72	10.82	8,903,574	95,947,284	10.776	6.421	6.421	6.433	6.385	6.444	14,948,855	6.4184	0.56%
2018-10-23	10.72	10.70	10.72	10.66	10.86	15,445,775	165,836,892	10.737	6.385	6.373	6.385	6.349	6.468	25,933,029	6.3948	-0.74%
2018-10-22	10.80	10.80	10.82	10.76	10.98	10,945,197	118,272,000	10.806	6.433	6.433	6.444	6.409	6.540	18,376,683	6.4360	-1.64%
2018-10-19	10.98	10.98	11.00	10.86	11.04	14,458,688	158,614,116	10.970	6.540	6.540	6.552	6.468	6.575	24,275,738	6.5339	0.92%
2018-10-18	10.88	10.88	10.92	10.80	10.96	12,668,364	138,077,073	10.899	6.480	6.480	6.504	6.433	6.528	21,269,833	6.4917	-0.91%
2018-10-16	10.98	10.92	10.98	10.82	10.98	7,281,895	79,641,872	10.937	6.540	6.504	6.540	6.444	6.540	12,226,100	6.5141	0.55%
2018-10-15	10.92	10.90	10.92	10.78	10.96	5,082,053	55,367,566	10.895	6.504	6.492	6.504	6.421	6.528	8,532,627	6.4889	-0.18%
2018-10-12	10.94	10.92	10.94	10.66	10.98	13,110,861	142,641,913	10.880	6.516	6.504	6.516	6.349	6.540	22,012,773	6.4800	-0.18%
2018-10-11	10.96	10.92	10.96	10.70	10.98	22,989,330	250,331,324	10.889	6.528	6.504	6.528	6.373	6.540	38,598,450	6.4855	-0.36%
2018-10-10	11.00	10.96	11.00	10.78	11.00	24,745,695	270,790,078	10.943	6.552	6.528	6.552	6.421	6.552	41,547,338	6.5176	2.04%
2018-10-09	10.78	10.78	10.80	10.52	10.80	19,827,194	213,094,125	10.748	6.421	6.421	6.433	6.266	6.433	33,289,311	6.4013	1.89%
2018-10-08	10.58	10.56	10.58	10.34	10.64	15,987,099	168,163,303	10.519	6.301	6.290	6.301	6.159	6.337	26,841,897	6.2650	2.32%
2018-10-05	10.34	10.34	10.36	10.22	10.46	13,530,350	140,053,118	10.351	6.159	6.159	6.170	6.087	6.230	22,717,084	6.1651	-1.34%
2018-10-04	10.48	10.48	10.50	10.48	10.70	5,561,122	58,670,639	10.550	6.242	6.242	6.254	6.242	6.373	9,336,970	6.2837	-2.24%
2018-10-03	10.72	10.68	10.72	10.56	10.72	3,960,657	42,252,864	10.668	6.385	6.361	6.385	6.290	6.385	6,649,834	6.3540	1.71%
2018-10-02	10.54	10.54	10.56	10.54	10.78	7,734,745	82,293,437	10.640	6.278	6.278	6.290	6.278	6.421	12,986,423	6.3369	-2.04%
2018-09-28	10.76	10.76	10.78	10.66	10.78	6,708,589	71,991,870	10.731	6.409	6.409	6.421	6.349	6.421	11,263,536	6.3916	0.00%
2018-09-27	10.76	10.74	10.76	10.60	10.76	6,828,789	73,110,580	10.706	6.409	6.397	6.409	6.313	6.409	11,465,348	6.3767	1.13%
2018-09-26	10.64	10.64	10.66	10.60	10.74	7,083,218	75,630,923	10.678	6.337	6.337	6.349	6.313	6.397	11,892,527	6.3595	0.38%
2018-09-24	10.60	10.60	10.62	10.50	10.66	7,242,966	76,635,000	10.581	6.313	6.313	6.325	6.254	6.349	12,160,740	6.3018	-0.56%
2018-09-21	10.66	10.64	10.66	10.58	10.80	12,592,090	133,873,084	10.632	6.349	6.337	6.349	6.301	6.433	21,141,771	6.3322	-1.11%
2018-09-20	10.78	10.76	10.78	10.74	10.90	15,546,704	167,808,675	10.794	6.421	6.409	6.421	6.397	6.492	26,102,486	6.4288	0.56%
2018-09-19	10.72	10.70	10.72	10.66	10.84	18,076,196	194,573,564	10.764	6.385	6.373	6.385	6.349	6.456	30,349,434	6.4111	0.00%
2018-09-18	10.72	10.70	10.72	10.36	10.74	21,894,541	231,167,535	10.558	6.385	6.373	6.385	6.170	6.397	36,760,329	6.2885	3.47%
2018-09-17	10.36	10.30	10.36	10.06	10.38	17,449,222	179,430,386	10.283	6.170	6.135	6.170	5.992	6.182	29,296,762	6.1246	3.19%
2018-09-14	10.04	10.02	10.04	9.950	10.06	6,882,774	69,022,298	10.028	5.980	5.968	5.980	5.926	5.992	11,555,987	5.9729	0.80%
2018-09-13	9.960	9.960	9.970	9.940	10.00	6,559,137	65,340,794	9.9618	5.932	5.932	5.938	5.920	5.956	11,012,610	5.9333	0.00%
2018-09-12	9.960	9.950	9.960	9.900	9.980	5,084,442	50,592,778	9.9505	5.932	5.926	5.932	5.896	5.944	8,536,638	5.9265	0.10%
2018-09-11	9.950	9.950	9.960	9.850	10.00	5,009,887	49,722,279	9.9248	5.926	5.926	5.932	5.867	5.956	8,411,462	5.9113	0.10%
2018-09-10	9.940	9.940	9.950	9.900	10.10	5,020,049	50,165,691	9.9931	5.920	5.920	5.926	5.896	6.016	8,428,524	5.9519	-0.20%
2018-09-07	9.960	9.930	9.970	9.900	10.06	6,503,130	64,679,142	9.9458	5.932	5.914	5.938	5.896	5.992	10,918,576	5.9238	-0.60%
2018-09-06	10.02	9.960	10.02	9.960	10.08	7,882,315	78,829,701	10.001	5.968	5.932	5.968	5.932	6.004	13,234,189	5.9565	-0.79%
2018-09-05	10.10	10.08	10.14	10.04	10.16	6,143,606	62,036,444	10.098	6.016	6.004	6.039	5.980	6.051	10,314,945	6.0142	-0.59%
2018-09-04	10.16	10.12	10.18	10.10	10.18	3,018,519	30,644,362	10.152	6.051	6.027	6.063	6.016	6.063	5,068,010	6.0466	0.20%
2018-09-03	10.14	10.12	10.18	10.08	10.20	4,271,768	43,322,544	10.142	6.039	6.027	6.063	6.004	6.075	7,172,180	6.0404	0.00%
2018-08-31	10.14	10.12	10.14	10.10	10.16	9,299,766	94,257,833	10.136	6.039	6.027	6.039	6.016	6.051	15,614,050	6.0367	-0.20%
2018-08-30	10.16	10.14	10.18	10.06	10.18	4,263,100	43,221,485	10.139	6.051	6.039	6.063	5.992	6.063	7,157,627	6.0385	0.00%
2018-08-29	10.16	10.14	10.16	9.960	10.18	4,234,129	42,805,166	10.110	6.051	6.039	6.051	5.932	6.063	7,108,986	6.0213	1.60%
2018-08-28	10.00	9.980	10.00	9.960	10.06	4,381,476	43,813,841	9.9998	5.956	5.944	5.956	5.932	5.992	7,356,377	5.9559	0.92%
2018-08-27	10.20	10.18	10.20	10.18	10.28	6,702,593	68,463,363	10.215	5.902	5.890	5.902	5.890	5.948	11,584,186	5.9101	0.20%
2018-08-24	10.18	10.16	10.20	10.14	10.30	10,813,159	110,204,962	10.192	5.890	5.879	5.902	5.867	5.960	18,688,534	5.8969	-1.17%
2018-08-23	10.30	10.26	10.32	10.20	10.36	7,726,698	79,398,176	10.276	5.960	5.936	5.971	5.902	5.994	13,354,161	5.9456	0.98%
2018-08-22	10.20	10.20	10.24	10.18	10.36	8,735,342	89,481,594	10.244	5.902	5.902	5.925	5.890	5.994	15,097,414	5.9269	-0.58%
2018-08-21	10.26	10.22	10.26	10.20	10.38	11,475,579	117,824,179	10.267	5.936	5.913	5.936	5.902	6.006	19,833,404	5.9407	-1.35%
2018-08-20	10.40	10.36	10.40	10.34	10.40	3,378,644	35,056,106	10.376	6.017	5.994	6.017	5.983	6.017	5,839,358	6.0034	0.39%
2018-08-17	10.36	10.34	10.36	10.28	10.40	5,032,221	52,015,504	10.337	5.994	5.983	5.994	5.948	6.017	8,697,258	5.9807	0.78%
2018-08-16	10.28	10.26	10.32	10.26	10.40	9,281,598	95,854,154	10.327	5.948	5.936	5.971	5.936	6.017	16,041,516	5.9754	-0.96%
2018-08-15	10.38	10.36	10.38	10.14	10.44	16,093,288	165,280,385	10.270	6.006	5.994	6.006	5.867	6.041	27,814,256	5.9423	1.17%
2018-08-14	10.26	10.24	10.26	10.12	10.30	8,894,201	91,182,845	10.252	5.936	5.925	5.936	5.855	5.960	15,371,972	5.9318	1.18%
2018-08-13	10.14	10.14	10.16	10.04	10.20	5,166,628	52,400,148	10.142	5.867	5.867	5.879	5.809	5.902	8,929,556	5.8682	0.00%
2018-08-10	10.14	10.10	10.16	10.08	10.18	9,624,406	97,408,550	10.121	5.867	5.844	5.879	5.832	5.890	16,633,996	5.8560	-0.20%
2018-08-09	10.16	10.16	10.18	10.14	10.26	4,711,666	47,906,124	10.168	5.879	5.879	5.890	5.867	5.936	8,143,238	5.8829	-0.59%
2018-08-08	10.22	10.20	10.22	10.18	10.30	12,122,391	123,710,208	10.205	5.913	5.902	5.913	5.890	5.960	20,951,299	5.9047	-1.54%
2018-08-07	10.38	10.34	10.36	10.10	10.40	18,985,836	194,340,805	10.236	6.006	5.983	5.994	5.844	6.017	32,813,487	5.9226	-0.38%
2018-08-06	10.42	10.38	10.42	10.30	10.44	3,497,652	36,377,016	10.400	6.029	6.006	6.029	5.960	6.041	6,045,041	6.0177	0.97%
2018-08-03	10.32	10.30	10.34	10.26	10.42	5,031,306	52,081,003	10.351	5.971	5.960	5.983	5.936	6.029	8,695,677	5.9893	0.19%
2018-08-02	10.30	10.30	10.34	10.28	10.36	5,091,660	52,497,038	10.310	5.960	5.960	5.983	5.948	5.994	8,799,987	5.9656	0.00%
2018-08-01	10.30	10.28	10.38	10.28	10.48	3,551,658	36,750,147	10.347	5.960	5.948	6.006	5.948	6.064	6,138,380	5.9869	-1.72%
2018-07-31	10.48	10.42	10.50	10.32	10.50	5,964,806	62,221,210	10.431	6.064	6.029	6.075	5.971	6.075	10,309,058	6.0356	1.35%
2018-07-30	10.34	10.34	10.36	10.26	10.36	1,042,443	10,758,746	10.321	5.983	5.983	5.994	5.936	5.994	1,801,669	5.9715	0.19%
2018-07-27	10.32	10.30	10.34	10.18	10.38	3,258,359	33,579,390	10.306	5.971	5.960	5.983	5.890	6.006	5,631,468	5.9628	1.38%
2018-07-26	10.18	10.16	10.24	10.16	10.36	4,230,422	43,433,349	10.267	5.890	5.879	5.925	5.879	5.994	7,311,498	5.9404	-1.55%
2018-07-25	10.34	10.28	10.34	10.28	10.36	2,787,190	28,767,383	10.321	5.983	5.948	5.983	5.948	5.994	4,817,140	5.9719	0.39%
2018-07-24	10.30	10.28	10.30	10.28	10.40	3,393,173	35,084,102	10.340	5.960	5.948	5.960	5.948	6.017	5,864,469	5.9825	-0.96%
2018-07-23	10.40	10.38	10.40	10.34	10.42	4,739,417	49,246,255	10.391	6.017	6.006	6.017	5.983	6.029	8,191,201	6.0121	0.19%
2018-07-20	10.38	10.32	10.38	10.30	10.40	2,416,150	25,064,912	10.374	6.006	5.971	6.006	5.960	6.017	4,175,866	6.0023	-0.38%
2018-07-19	10.42	10.40	10.44	10.36	10.46	2,510,962	26,209,564	10.438	6.029	6.017	6.041	5.994	6.052	4,339,731	6.0394	0.39%
2018-07-18	10.38	10.36	10.42	10.36	10.42	4,790,443	49,791,397	10.394	6.006	5.994	6.029	5.994	6.029	8,279,390	6.0139	0.19%
2018-07-17	10.36	10.34	10.40	10.34	10.40	4,365,017	45,264,983	10.370	5.994	5.983	6.017	5.983	6.017	7,544,120	6.0000	0.39%
2018-07-16	10.32	10.32	10.34	10.28	10.36	1,753,155	18,091,156	10.319	5.971	5.971	5.983	5.948	5.994	3,030,002	5.9707	-0.58%
2018-07-13	10.38	10.34	10.38	10.30	10.38	2,248,148	23,286,864	10.358	6.006	5.983	6.006	5.960	6.006	3,885,506	5.9933	0.78%
2018-07-12	10.30	10.26	10.32	10.22	10.38	3,211,950	33,074,909	10.298	5.960	5.936	5.971	5.913	6.006	5,551,258	5.9581	0.19%
2018-07-11	10.28	10.24	10.32	10.14	10.34	4,534,699	46,405,847	10.234	5.948	5.925	5.971	5.867	5.983	7,837,384	5.9211	-0.58%
2018-07-10	10.34	10.30	10.40	10.30	10.40	3,353,893	34,766,187	10.366	5.983	5.960	6.017	5.960	6.017	5,796,580	5.9977	-0.39%
2018-07-09	10.38	10.36	10.38	10.28	10.38	3,997,426	41,362,577	10.347	6.006	5.994	6.006	5.948	6.006	6,908,807	5.9869	0.97%
2018-07-06	10.28	10.26	10.30	10.10	10.32	10,298,943	105,288,200	10.223	5.948	5.936	5.960	5.844	5.971	17,799,808	5.9151	1.78%
2018-07-05	10.10	10.08	10.12	10.00	10.12	3,107,330	31,285,700	10.068	5.844	5.832	5.855	5.786	5.855	5,370,442	5.8255	1.00%
2018-07-04	10.00	9.990	10.08	9.900	10.08	3,712,968	37,115,331	9.9961	5.786	5.780	5.832	5.728	5.832	6,417,175	5.7837	0.70%
2018-07-03	9.930	9.900	9.960	9.900	10.10	7,840,175	78,148,299	9.9677	5.745	5.728	5.763	5.728	5.844	13,550,285	5.7673	-0.90%
2018-06-29	10.02	9.960	10.06	9.960	10.22	9,497,634	95,343,655	10.039	5.798	5.763	5.821	5.763	5.913	16,414,894	5.8084	-1.38%
2018-06-28	10.16	10.14	10.22	10.10	10.26	5,997,900	61,185,371	10.201	5.879	5.867	5.913	5.844	5.936	10,366,255	5.9024	0.79%
2018-06-27	10.08	10.06	10.10	10.06	10.30	5,695,342	57,901,393	10.166	5.832	5.821	5.844	5.821	5.960	9,843,340	5.8823	-2.33%
2018-06-26	10.32	10.30	10.34	10.16	10.48	15,323,141	158,613,513	10.351	5.971	5.960	5.983	5.879	6.064	26,483,200	5.9892	0.78%
2018-06-25	10.24	10.20	10.22	9.930	10.28	13,501,943	137,368,545	10.174	5.925	5.902	5.913	5.745	5.948	23,335,598	5.8867	2.81%
2018-06-22	9.960	9.960	10.00	9.930	10.06	6,466,820	64,604,593	9.9902	5.763	5.763	5.786	5.745	5.821	11,176,696	5.7803	-0.40%
2018-06-21	10.00	9.980	10.02	9.930	10.06	6,235,373	62,331,676	9.9965	5.786	5.774	5.798	5.745	5.821	10,776,683	5.7839	0.30%
2018-06-20	9.970	9.940	9.990	9.920	10.00	5,999,421	59,679,264	9.9475	5.769	5.751	5.780	5.740	5.786	10,368,884	5.7556	0.20%
2018-06-19	9.950	9.920	9.970	9.890	10.02	10,107,562	100,496,647	9.9427	5.757	5.740	5.769	5.722	5.798	17,469,041	5.7528	-1.09%
2018-06-15	10.06	10.04	10.10	10.00	10.10	11,118,111	111,888,272	10.064	5.821	5.809	5.844	5.786	5.844	19,215,587	5.8228	0.40%
2018-06-14	10.02	9.980	10.06	9.950	10.08	7,421,055	74,190,747	9.9973	5.798	5.774	5.821	5.757	5.832	12,825,914	5.7844	0.50%
2018-06-13	9.970	9.950	9.990	9.950	10.04	4,439,195	44,319,450	9.9837	5.769	5.757	5.780	5.757	5.809	7,672,323	5.7765	-0.20%
2018-06-12	9.990	9.980	10.04	9.980	10.10	3,775,228	37,897,464	10.039	5.780	5.774	5.809	5.774	5.844	6,524,780	5.8082	-0.70%
2018-06-11	10.06	10.04	10.08	10.00	10.08	2,866,906	28,810,663	10.049	5.821	5.809	5.832	5.786	5.832	4,954,914	5.8146	0.40%
2018-06-08	10.02	10.00	10.02	9.950	10.04	4,693,660	47,000,333	10.014	5.798	5.786	5.798	5.757	5.809	8,112,118	5.7938	-0.79%
2018-06-07	10.10	10.08	10.10	10.02	10.10	4,584,505	46,073,718	10.050	5.844	5.832	5.844	5.798	5.844	7,923,464	5.8148	0.40%
2018-06-06	10.06	10.02	10.06	9.950	10.08	8,022,796	80,442,847	10.027	5.821	5.798	5.821	5.757	5.832	13,865,911	5.8015	1.31%
2018-06-05	9.930	9.920	9.930	9.880	9.980	3,766,431	37,441,743	9.9409	5.745	5.740	5.745	5.717	5.774	6,509,576	5.7518	0.20%
2018-06-04	9.910	9.890	9.940	9.820	9.940	2,862,977	28,368,894	9.9089	5.734	5.722	5.751	5.682	5.751	4,948,123	5.7333	1.12%
2018-06-01	9.800	9.800	9.840	9.800	9.870	6,661,112	65,471,519	9.8289	5.670	5.670	5.693	5.670	5.711	11,512,493	5.6870	-0.51%
2018-05-31	9.850	9.840	9.900	9.780	9.900	13,306,024	130,822,570	9.8318	5.699	5.693	5.728	5.659	5.728	22,996,988	5.6887	1.13%
2018-05-30	9.740	9.720	9.760	9.710	9.800	9,376,026	91,334,968	9.7413	5.636	5.624	5.647	5.618	5.670	16,204,717	5.6363	-0.81%
2018-05-29	9.820	9.790	9.800	9.790	9.890	6,702,605	65,866,375	9.8270	5.682	5.664	5.670	5.664	5.722	11,584,206	5.6859	-0.51%
2018-05-28	9.870	9.870	9.890	9.870	9.980	3,518,258	34,808,982	9.8938	5.711	5.711	5.722	5.711	5.774	6,080,655	5.7245	-0.50%
2018-05-25	9.920	9.920	9.940	9.900	10.02	5,425,367	53,933,761	9.9410	5.740	5.740	5.751	5.728	5.798	9,376,738	5.7519	-0.80%
2018-05-24	10.00	9.980	10.00	9.980	10.18	5,243,053	52,672,018	10.046	5.786	5.774	5.786	5.774	5.890	9,061,642	5.8126	-0.79%
2018-05-23	10.08	10.04	10.10	9.980	10.10	6,875,612	69,020,237	10.038	5.832	5.809	5.844	5.774	5.844	11,883,217	5.8082	0.80%
2018-05-21	10.00	10.00	10.02	9.930	10.02	4,689,748	46,828,730	9.9853	5.786	5.786	5.798	5.745	5.798	8,105,357	5.7775	0.91%
2018-05-18	9.910	9.880	9.920	9.860	9.920	4,026,052	39,843,030	9.8963	5.734	5.717	5.740	5.705	5.740	6,958,282	5.7260	0.00%
2018-05-17	9.910	9.880	9.920	9.850	9.980	6,760,385	66,951,263	9.9035	5.734	5.717	5.740	5.699	5.774	11,684,068	5.7301	0.30%
2018-05-16	9.880	9.870	9.910	9.850	9.970	9,370,042	92,692,130	9.8924	5.717	5.711	5.734	5.699	5.769	16,194,375	5.7237	-1.40%
2018-05-15	10.02	9.990	10.02	9.950	10.04	9,713,985	97,104,631	9.9964	5.798	5.780	5.798	5.757	5.809	16,788,817	5.7839	0.00%
2018-05-14	10.02	9.990	10.00	9.920	10.10	8,668,606	87,230,064	10.063	5.798	5.780	5.786	5.740	5.844	14,982,073	5.8223	-0.91%
2018-05-11	10.48	10.48	10.50	10.42	10.50	10,755,274	112,452,615	10.456	5.851	5.851	5.862	5.818	5.862	19,264,018	5.8374	0.38%
2018-05-10	10.44	10.42	10.44	10.40	10.44	9,611,701	100,057,857	10.410	5.829	5.818	5.829	5.806	5.829	17,215,739	5.8120	0.38%
2018-05-09	10.40	10.38	10.42	10.34	10.42	6,384,193	66,337,051	10.391	5.806	5.795	5.818	5.773	5.818	11,434,875	5.8013	0.19%
2018-05-08	10.38	10.36	10.40	10.34	10.40	8,316,532	86,301,395	10.377	5.795	5.784	5.806	5.773	5.806	14,895,932	5.7936	0.39%
2018-05-07	10.34	10.32	10.36	10.30	10.40	3,742,273	38,669,935	10.333	5.773	5.762	5.784	5.751	5.806	6,702,871	5.7692	-0.58%
2018-05-04	10.40	10.34	10.40	10.30	10.40	4,186,601	43,349,575	10.354	5.806	5.773	5.806	5.751	5.806	7,498,717	5.7809	0.39%
2018-05-03	10.36	10.34	10.38	10.28	10.40	4,935,326	50,985,699	10.331	5.784	5.773	5.795	5.739	5.806	8,839,776	5.7678	0.19%
2018-05-02	10.34	10.32	10.38	10.30	10.40	8,121,037	84,065,484	10.352	5.773	5.762	5.795	5.751	5.806	14,545,776	5.7794	0.00%
2018-04-30	10.34	10.34	10.36	10.30	10.38	6,577,919	68,126,143	10.357	5.773	5.773	5.784	5.751	5.795	11,781,862	5.7823	0.39%
2018-04-27	10.30	10.28	10.32	10.24	10.34	3,239,797	33,356,673	10.296	5.751	5.739	5.762	5.717	5.773	5,802,875	5.7483	0.00%
2018-04-26	10.30	10.28	10.30	10.20	10.38	6,326,585	65,074,884	10.286	5.751	5.739	5.751	5.695	5.795	11,331,692	5.7427	0.19%
2018-04-25	10.28	10.28	10.30	10.24	10.38	4,991,789	51,352,015	10.287	5.739	5.739	5.751	5.717	5.795	8,940,908	5.7435	-0.96%
2018-04-24	10.38	10.36	10.38	10.28	10.40	6,545,512	67,642,645	10.334	5.795	5.784	5.795	5.739	5.806	11,723,817	5.7697	0.19%
2018-04-23	10.36	10.34	10.38	10.28	10.38	3,780,501	39,025,250	10.323	5.784	5.773	5.795	5.739	5.795	6,771,342	5.7633	0.39%
2018-04-20	10.32	10.28	10.34	10.24	10.38	7,254,166	74,845,364	10.318	5.762	5.739	5.773	5.717	5.795	12,993,103	5.7604	0.19%
2018-04-19	10.30	10.26	10.32	10.20	10.32	7,079,920	72,768,104	10.278	5.751	5.728	5.762	5.695	5.762	12,681,007	5.7384	0.78%
2018-04-18	10.22	10.20	10.22	10.18	10.38	9,653,534	99,204,471	10.277	5.706	5.695	5.706	5.684	5.795	17,290,667	5.7375	-0.20%
2018-04-17	10.24	10.26	10.30	10.06	10.30	11,582,690	117,638,180	10.156	5.717	5.728	5.751	5.617	5.751	20,746,022	5.6704	1.59%
2018-04-16	10.08	10.04	10.08	10.02	10.08	5,560,952	55,874,970	10.048	5.628	5.605	5.628	5.594	5.628	9,960,349	5.6097	0.80%
2018-04-13	10.00	9.990	10.00	9.960	10.04	3,392,756	33,883,340	9.9870	5.583	5.578	5.583	5.561	5.605	6,076,843	5.5758	0.00%
2018-04-12	10.00	9.980	9.990	9.970	10.04	3,856,046	38,588,136	10.007	5.583	5.572	5.578	5.566	5.605	6,906,653	5.5871	0.00%
2018-04-11	10.00	9.960	9.980	9.960	10.10	5,461,987	54,657,341	10.007	5.583	5.561	5.572	5.561	5.639	9,783,090	5.5869	0.60%
2018-04-10	9.940	9.900	9.940	9.900	10.06	5,478,730	54,710,829	9.9860	5.550	5.527	5.550	5.527	5.617	9,813,079	5.5753	-0.80%
2018-04-09	10.02	9.940	10.04	9.920	10.04	8,165,406	81,674,819	10.003	5.594	5.550	5.605	5.538	5.605	14,625,246	5.5845	0.40%
2018-04-06	9.980	9.940	10.00	9.850	10.00	6,069,223	60,476,892	9.9645	5.572	5.550	5.583	5.499	5.583	10,870,725	5.5633	0.81%
2018-04-04	9.900	9.880	9.910	9.880	9.980	4,885,404	48,553,196	9.9384	5.527	5.516	5.533	5.516	5.572	8,750,359	5.5487	-0.40%
2018-04-03	9.940	9.910	9.970	9.830	9.970	6,704,483	66,561,762	9.9279	5.550	5.533	5.566	5.488	5.566	12,008,554	5.5429	0.71%
2018-03-29	9.870	9.850	9.910	9.820	9.930	6,936,940	68,522,027	9.8778	5.511	5.499	5.533	5.483	5.544	12,424,913	5.5149	0.71%
2018-03-28	9.800	9.800	9.810	9.800	9.890	4,535,630	44,625,513	9.8389	5.471	5.471	5.477	5.471	5.522	8,123,871	5.4931	-0.71%
2018-03-27	9.870	9.830	9.880	9.800	9.890	4,581,086	45,140,099	9.8536	5.511	5.488	5.516	5.471	5.522	8,205,288	5.5013	0.82%
2018-03-26	9.790	9.780	9.800	9.780	9.850	6,239,885	61,138,963	9.7981	5.466	5.460	5.471	5.460	5.499	11,176,401	5.4704	-0.31%
2018-03-23	9.820	9.810	9.850	9.800	9.920	8,869,822	87,228,073	9.8343	5.483	5.477	5.499	5.471	5.538	15,886,942	5.4906	-1.01%
2018-03-22	9.920	9.920	9.930	9.870	9.930	7,869,024	77,949,823	9.9059	5.538	5.538	5.544	5.511	5.544	14,094,390	5.5306	0.40%
2018-03-21	9.880	9.860	9.920	9.860	9.940	5,727,630	56,630,299	9.8872	5.516	5.505	5.538	5.505	5.550	10,258,890	5.5201	0.61%
2018-03-20	9.820	9.810	9.850	9.810	9.950	7,327,785	72,241,310	9.8585	5.483	5.477	5.499	5.477	5.555	13,124,964	5.5041	-0.71%
2018-03-19	9.890	9.870	9.910	9.870	9.960	6,098,872	60,466,255	9.9143	5.522	5.511	5.533	5.511	5.561	10,923,830	5.5353	-0.70%
2018-03-16	9.960	9.970	9.980	9.800	9.980	13,884,088	137,778,004	9.9234	5.561	5.566	5.572	5.471	5.572	24,868,109	5.5403	1.22%
2018-03-15	9.840	9.830	9.850	9.780	9.850	7,187,711	70,570,908	9.8183	5.494	5.488	5.499	5.460	5.499	12,874,074	5.4816	-0.10%
2018-03-14	9.850	9.800	9.850	9.780	9.890	8,225,321	80,900,243	9.8355	5.499	5.471	5.499	5.460	5.522	14,732,561	5.4913	0.10%
2018-03-13	9.840	9.830	9.880	9.810	9.890	10,004,556	98,326,989	9.8282	5.494	5.488	5.516	5.477	5.522	17,919,390	5.4872	0.20%
2018-03-12	9.820	9.810	9.850	9.770	9.890	7,093,178	69,682,382	9.8239	5.483	5.477	5.499	5.455	5.522	12,704,754	5.4847	0.20%
2018-03-09	9.800	9.790	9.800	9.780	9.860	6,524,045	64,041,062	9.8162	5.471	5.466	5.471	5.460	5.505	11,685,367	5.4804	-0.51%
2018-03-08	9.850	9.830	9.860	9.710	9.880	7,098,780	69,636,829	9.8097	5.499	5.488	5.505	5.421	5.516	12,714,788	5.4768	1.44%
2018-03-07	9.710	9.720	9.750	9.710	9.800	14,537,094	141,898,964	9.7612	5.421	5.427	5.444	5.421	5.471	26,037,723	5.4497	-0.61%
2018-03-06	9.770	9.760	9.780	9.750	9.930	10,213,644	100,317,651	9.8219	5.455	5.449	5.460	5.444	5.544	18,293,892	5.4837	-0.71%
2018-03-05	9.840	9.820	9.830	9.820	10.02	5,799,888	57,547,621	9.9222	5.494	5.483	5.488	5.483	5.594	10,388,313	5.5397	-1.60%
2018-03-02	10.00	9.990	10.00	9.990	10.04	8,047,430	80,515,367	10.005	5.583	5.578	5.583	5.578	5.605	14,413,937	5.5859	-0.60%
2018-03-01	10.06	10.04	10.08	9.980	10.08	10,959,428	109,763,428	10.015	5.617	5.605	5.628	5.572	5.628	19,629,683	5.5917	0.60%
2018-02-28	10.00	9.960	9.970	9.920	10.10	12,325,685	123,170,103	9.9930	5.583	5.561	5.566	5.538	5.639	22,076,818	5.5792	0.10%
2018-02-27	9.990	9.960	9.990	9.960	10.08	11,852,894	118,780,864	10.021	5.578	5.561	5.578	5.561	5.628	21,229,991	5.5950	-0.50%
2018-02-26	10.04	10.00	10.04	9.970	10.04	7,138,364	71,466,127	10.012	5.605	5.583	5.605	5.566	5.605	12,785,688	5.5895	0.60%
2018-02-23	9.980	9.980	9.990	9.930	10.00	4,981,791	49,732,573	9.9829	5.572	5.572	5.578	5.544	5.583	8,923,000	5.5735	0.30%
2018-02-22	9.950	9.920	9.950	9.900	10.02	8,406,317	83,734,248	9.9609	5.555	5.538	5.555	5.527	5.594	15,056,748	5.5612	-0.40%
2018-02-21	9.990	9.990	10.00	9.900	10.00	17,775,544	177,025,241	9.9589	5.578	5.578	5.583	5.527	5.583	31,838,185	5.5602	1.01%
2018-02-20	9.890	9.890	9.900	9.830	9.920	7,835,921	77,270,757	9.8611	5.522	5.522	5.527	5.488	5.538	14,035,098	5.5055	1.12%
2018-02-15	9.780	9.760	9.780	9.720	9.790	5,652,072	55,209,915	9.7681	5.460	5.449	5.460	5.427	5.466	10,123,556	5.4536	0.62%
2018-02-14	9.720	9.740	9.750	9.690	9.800	12,297,914	119,837,917	9.7446	5.427	5.438	5.444	5.410	5.471	22,027,076	5.4405	-0.51%
2018-02-13	9.770	9.780	9.800	9.740	9.800	9,060,601	88,568,275	9.7751	5.455	5.460	5.471	5.438	5.471	16,228,651	5.4575	0.21%
2018-02-12	9.750	9.710	9.750	9.700	9.810	7,301,193	71,259,950	9.7600	5.444	5.421	5.444	5.416	5.477	13,077,335	5.4491	0.31%
2018-02-09	9.720	9.710	9.730	9.650	9.730	14,393,259	139,831,216	9.7150	5.427	5.421	5.432	5.388	5.432	25,780,097	5.4240	-1.02%
2018-02-08	9.820	9.800	9.810	9.650	10.00	20,229,938	199,809,207	9.8769	5.483	5.471	5.477	5.388	5.583	36,234,307	5.5144	1.76%
2018-02-07	9.650	9.630	9.650	9.500	9.680	21,721,686	207,779,913	9.5656	5.388	5.377	5.388	5.304	5.404	38,906,211	5.3405	2.55%
2018-02-06	9.410	9.400	9.420	9.360	9.590	23,080,214	217,357,832	9.4175	5.254	5.248	5.259	5.226	5.354	41,339,502	5.2579	-1.47%
2018-02-05	9.550	9.550	9.620	9.500	9.620	7,136,923	68,263,767	9.5649	5.332	5.332	5.371	5.304	5.371	12,783,107	5.3402	-0.62%
2018-02-02	9.610	9.600	9.610	9.600	9.680	10,798,740	103,894,974	9.6210	5.365	5.360	5.365	5.360	5.404	19,341,871	5.3715	-0.52%
2018-02-01	9.660	9.640	9.690	9.640	9.850	13,704,641	132,545,019	9.6715	5.393	5.382	5.410	5.382	5.499	24,546,697	5.3997	-0.92%
2018-01-31	9.750	9.740	9.780	9.600	9.790	10,519,945	101,984,248	9.6944	5.444	5.438	5.460	5.360	5.466	18,842,515	5.4125	1.35%
2018-01-30	9.620	9.600	9.620	9.600	9.760	6,581,672	63,605,494	9.6640	5.371	5.360	5.371	5.360	5.449	11,788,584	5.3955	-0.52%
2018-01-29	9.670	9.670	9.690	9.670	9.740	4,554,971	44,143,277	9.6912	5.399	5.399	5.410	5.399	5.438	8,158,513	5.4107	-0.21%
2018-01-26	9.690	9.670	9.680	9.670	9.810	11,710,088	113,513,249	9.6936	5.410	5.399	5.404	5.399	5.477	20,974,208	5.4120	-0.62%
2018-01-25	9.750	9.710	9.760	9.700	9.820	5,921,584	57,772,665	9.7563	5.444	5.421	5.449	5.416	5.483	10,606,285	5.4470	0.21%
2018-01-24	9.730	9.740	9.780	9.710	9.810	8,754,065	85,432,679	9.7592	5.432	5.438	5.460	5.421	5.477	15,679,607	5.4486	-0.41%
2018-01-23	9.770	9.770	9.780	9.770	9.910	9,470,780	92,944,790	9.8138	5.455	5.455	5.460	5.455	5.533	16,963,332	5.4792	-1.01%
2018-01-22	9.870	9.820	9.830	9.820	9.950	4,874,842	48,143,234	9.8759	5.511	5.483	5.488	5.483	5.555	8,731,442	5.5138	0.61%
2018-01-19	9.810	9.780	9.830	9.780	9.880	8,893,690	87,408,954	9.8282	5.477	5.460	5.488	5.460	5.516	15,929,693	5.4872	-1.01%
2018-01-18	9.910	9.900	9.910	9.900	9.970	5,742,169	56,952,700	9.9183	5.533	5.527	5.533	5.527	5.566	10,284,931	5.5375	-0.70%
2018-01-17	9.980	9.950	10.00	9.860	10.02	6,807,687	67,659,706	9.9387	5.572	5.555	5.583	5.505	5.594	12,193,405	5.5489	0.60%
2018-01-16	9.920	9.920	9.950	9.900	9.990	6,332,702	62,854,031	9.9253	5.538	5.538	5.555	5.527	5.578	11,342,648	5.5414	-0.20%
2018-01-15	9.940	9.940	9.970	9.920	10.00	6,070,911	60,371,498	9.9444	5.550	5.550	5.566	5.538	5.583	10,873,748	5.5520	-0.60%
2018-01-12	10.00	9.980	10.00	9.960	10.08	7,246,648	72,491,297	10.003	5.583	5.572	5.583	5.561	5.628	12,979,638	5.5850	0.00%
2018-01-11	10.00	9.970	10.02	9.960	10.06	7,188,134	71,837,847	9.9939	5.583	5.566	5.594	5.561	5.617	12,874,832	5.5797	0.00%
2018-01-10	10.00	10.00	10.04	10.00	10.16	13,345,457	134,730,908	10.096	5.583	5.583	5.605	5.583	5.672	23,903,355	5.6365	-1.19%
2018-01-09	10.12	10.06	10.12	10.00	10.12	6,345,066	63,911,664	10.073	5.650	5.617	5.650	5.583	5.650	11,364,794	5.6237	0.40%
2018-01-08	10.08	10.06	10.08	9.990	10.10	6,022,719	60,416,924	10.032	5.628	5.617	5.628	5.578	5.639	10,787,430	5.6007	0.80%
2018-01-05	10.00	9.990	10.02	9.960	10.08	5,537,569	55,336,461	9.9929	5.583	5.578	5.594	5.561	5.628	9,918,467	5.5791	0.10%
2018-01-04	9.990	9.970	10.00	9.960	10.00	6,781,100	67,647,657	9.9759	5.578	5.566	5.583	5.561	5.583	12,145,784	5.5696	0.30%
2018-01-03	9.960	9.930	9.970	9.850	9.970	4,759,883	47,172,369	9.9104	5.561	5.544	5.566	5.499	5.566	8,525,536	5.5331	0.30%
2018-01-02	9.930	9.920	9.930	9.910	9.990	5,311,826	52,772,339	9.9349	5.544	5.538	5.544	5.533	5.578	9,514,134	5.5467	-0.30%
2017-12-29	9.960	9.940	9.960	9.900	9.970	3,389,335	33,693,492	9.9410	5.561	5.550	5.561	5.527	5.566	6,070,716	5.5502	0.10%
2017-12-28	9.950	9.940	9.960	9.880	9.960	6,065,850	60,296,815	9.9404	5.555	5.550	5.561	5.516	5.561	10,864,683	5.5498	0.40%
2017-12-27	9.910	9.900	9.910	9.820	9.920	2,150,367	21,245,498	9.8799	5.533	5.527	5.533	5.483	5.538	3,851,572	5.5161	0.30%
2017-12-22	9.880	9.880	9.890	9.800	9.900	3,910,276	38,466,792	9.8374	5.516	5.516	5.522	5.471	5.527	7,003,785	5.4923	-0.20%
2017-12-21	9.900	9.880	9.920	9.860	9.920	4,734,873	46,821,752	9.8887	5.527	5.516	5.538	5.505	5.538	8,480,740	5.5210	-0.50%
2017-12-20	9.950	9.880	9.950	9.770	9.950	12,562,116	124,368,015	9.9002	5.555	5.516	5.555	5.455	5.555	22,500,295	5.5274	1.84%
2017-12-19	9.770	9.760	9.770	9.750	9.880	7,855,046	76,917,527	9.7921	5.455	5.449	5.455	5.444	5.516	14,069,353	5.4670	-1.11%
2017-12-18	9.880	9.840	9.890	9.800	9.890	4,760,131	46,802,390	9.8322	5.516	5.494	5.522	5.471	5.522	8,525,980	5.4894	0.00%
2017-12-15	9.880	9.930	9.940	9.780	9.930	9,803,669	96,692,355	9.8629	5.516	5.544	5.550	5.460	5.544	17,559,577	5.5065	0.71%
2017-12-14	9.810	9.800	9.830	9.800	9.880	6,905,824	67,843,842	9.8241	5.477	5.471	5.488	5.471	5.516	12,369,180	5.4849	-0.41%
2017-12-13	9.850	9.810	9.870	9.710	9.870	7,246,098	71,052,626	9.8056	5.499	5.477	5.511	5.421	5.511	12,978,653	5.4746	0.92%
2017-12-12	9.760	9.760	9.820	9.680	9.820	6,376,464	62,214,299	9.7569	5.449	5.449	5.483	5.404	5.483	11,421,031	5.4473	0.51%
2017-12-11	9.710	9.710	9.720	9.660	9.730	3,619,343	35,151,073	9.7120	5.421	5.421	5.427	5.393	5.432	6,482,688	5.4223	0.10%
2017-12-08	9.700	9.670	9.700	9.670	9.790	9,922,677	96,255,377	9.7005	5.416	5.399	5.416	5.399	5.466	17,772,735	5.4159	-0.92%
2017-12-07	9.790	9.760	9.820	9.610	9.840	13,934,714	135,862,017	9.7499	5.466	5.449	5.483	5.365	5.494	24,958,786	5.4435	1.24%
2017-12-06	9.670	9.670	9.680	9.600	9.700	9,021,423	86,822,525	9.6240	5.399	5.399	5.404	5.360	5.416	16,158,478	5.3732	0.52%
2017-12-05	9.620	9.610	9.640	9.600	9.650	6,420,284	61,744,257	9.6171	5.371	5.365	5.382	5.360	5.388	11,499,518	5.3693	-0.41%
2017-12-04	9.660	9.640	9.660	9.620	9.720	11,939,826	115,545,913	9.6774	5.393	5.382	5.393	5.371	5.427	21,385,697	5.4030	-0.92%
2017-12-01	9.750	9.720	9.750	9.700	9.820	15,338,353	149,960,051	9.7768	5.444	5.427	5.444	5.416	5.483	27,472,877	5.4585	-0.61%
2017-11-30	9.810	9.770	9.790	9.680	10.00	25,188,252	246,551,632	9.7884	5.477	5.455	5.466	5.404	5.583	45,115,257	5.4649	-0.81%
2017-11-29	9.890	9.880	9.890	9.880	9.950	5,888,021	58,327,367	9.9061	5.522	5.516	5.522	5.516	5.555	10,546,170	5.5307	-0.10%
2017-11-28	9.900	9.880	9.910	9.830	9.930	13,738,982	135,826,805	9.8862	5.527	5.516	5.533	5.488	5.544	24,608,206	5.5196	0.81%
2017-11-27	9.820	9.800	9.840	9.730	9.860	14,148,885	138,676,077	9.8012	5.483	5.471	5.494	5.432	5.505	25,342,393	5.4721	1.03%
2017-11-24	9.720	9.690	9.730	9.580	9.730	5,449,062	52,642,007	9.6607	5.427	5.410	5.432	5.349	5.432	9,759,940	5.3937	1.46%
2017-11-23	9.580	9.570	9.580	9.550	9.600	6,965,579	66,685,665	9.5736	5.349	5.343	5.349	5.332	5.360	12,476,209	5.3450	0.00%
2017-11-22	9.580	9.580	9.600	9.540	9.600	8,223,535	78,656,662	9.5648	5.349	5.349	5.360	5.326	5.360	14,729,363	5.3401	0.31%
2017-11-21	9.550	9.540	9.550	9.540	9.620	11,517,352	110,289,593	9.5760	5.332	5.326	5.332	5.326	5.371	20,628,994	5.3463	-0.42%
2017-11-20	9.590	9.570	9.590	9.570	9.630	4,585,037	43,984,298	9.5930	5.354	5.343	5.354	5.343	5.377	8,212,365	5.3559	-0.10%
2017-11-17	9.600	9.590	9.600	9.580	9.630	7,816,576	75,049,705	9.6014	5.360	5.354	5.360	5.349	5.377	14,000,449	5.3605	0.00%
2017-11-16	9.600	9.590	9.610	9.570	9.620	16,241,971	155,885,634	9.5977	5.360	5.354	5.365	5.343	5.371	29,091,367	5.3585	-0.10%
2017-11-15	9.610	9.600	9.630	9.550	9.640	6,997,422	67,241,006	9.6094	5.365	5.360	5.377	5.332	5.382	12,533,243	5.3650	0.00%
2017-11-14	9.610	9.600	9.630	9.590	9.630	12,412,185	119,197,537	9.6033	5.365	5.360	5.377	5.354	5.377	22,231,750	5.3616	0.00%
2017-11-13	9.610	9.600	9.610	9.560	9.650	6,592,442	63,309,997	9.6034	5.365	5.360	5.365	5.337	5.388	11,807,874	5.3617	0.42%
2017-11-10	9.570	9.560	9.600	9.520	9.600	6,785,671	64,947,394	9.5713	5.343	5.337	5.360	5.315	5.360	12,153,971	5.3437	0.42%
2017-11-09	9.530	9.510	9.550	9.510	9.600	7,677,405	73,223,725	9.5376	5.321	5.310	5.332	5.310	5.360	13,751,177	5.3249	-0.10%
2017-11-08	9.540	9.520	9.540	9.510	9.610	5,488,173	52,387,847	9.5456	5.326	5.315	5.326	5.310	5.365	9,829,993	5.3294	-0.10%
2017-11-07	9.550	9.520	9.530	9.490	9.570	10,821,304	102,983,100	9.5167	5.332	5.315	5.321	5.298	5.343	19,382,286	5.3133	0.42%
2017-11-06	9.510	9.490	9.530	9.450	9.560	6,511,264	61,915,724	9.5090	5.310	5.298	5.321	5.276	5.337	11,662,475	5.3090	-0.42%
2017-11-03	9.550	9.520	9.550	9.490	9.590	5,298,531	50,455,584	9.5226	5.332	5.315	5.332	5.298	5.354	9,490,321	5.3165	0.53%
2017-11-02	9.500	9.480	9.500	9.480	9.550	15,887,609	151,009,163	9.5048	5.304	5.293	5.304	5.293	5.332	28,456,662	5.3066	-0.21%
2017-11-01	9.520	9.520	9.540	9.510	9.580	8,682,798	82,825,811	9.5391	5.315	5.315	5.326	5.310	5.349	15,551,959	5.3257	-0.10%
2017-10-31	9.530	9.520	9.530	9.520	9.600	5,381,824	51,395,074	9.5498	5.321	5.315	5.321	5.315	5.360	9,639,509	5.3317	0.11%
2017-10-30	9.520	9.500	9.520	9.510	9.680	5,826,371	55,637,718	9.5493	5.315	5.304	5.315	5.310	5.404	10,435,747	5.3315	-0.31%
2017-10-27	9.550	9.520	9.550	9.500	9.570	5,484,345	52,285,188	9.5335	5.332	5.315	5.332	5.304	5.343	9,823,136	5.3227	0.63%
2017-10-26	9.490	9.480	9.490	9.480	9.520	6,278,254	59,635,273	9.4987	5.298	5.293	5.298	5.293	5.315	11,245,125	5.3032	-0.32%
2017-10-25	9.520	9.500	9.520	9.500	9.530	10,400,581	98,885,524	9.5077	5.315	5.304	5.315	5.304	5.321	18,628,720	5.3082	-0.10%
2017-10-24	9.530	9.510	9.520	9.510	9.540	13,246,300	126,166,853	9.5247	5.321	5.310	5.315	5.310	5.326	23,725,752	5.3177	0.00%
2017-10-23	9.530	9.520	9.530	9.510	9.550	4,087,284	38,938,180	9.5267	5.321	5.315	5.321	5.310	5.332	7,320,828	5.3188	-0.21%
2017-10-20	9.550	9.540	9.550	9.530	9.640	12,625,681	120,657,118	9.5565	5.332	5.326	5.332	5.321	5.382	22,614,147	5.3355	0.10%
2017-10-19	9.540	9.530	9.540	9.520	9.560	12,256,167	116,973,468	9.5440	5.326	5.321	5.326	5.315	5.337	21,952,302	5.3285	0.00%
2017-10-18	9.540	9.510	9.540	9.520	9.550	8,667,553	82,690,544	9.5402	5.326	5.310	5.326	5.315	5.332	15,524,653	5.3264	0.00%
2017-10-17	9.540	9.520	9.550	9.530	9.580	7,327,395	69,953,162	9.5468	5.326	5.315	5.332	5.321	5.349	13,124,266	5.3301	-0.21%
2017-10-16	9.560	9.530	9.560	9.510	9.590	7,991,495	76,283,552	9.5456	5.337	5.321	5.337	5.310	5.354	14,313,750	5.3294	0.31%
2017-10-13	9.530	9.510	9.560	9.480	9.570	8,963,695	85,397,940	9.5271	5.321	5.310	5.337	5.293	5.343	16,055,080	5.3191	0.21%
2017-10-12	9.510	9.510	9.520	9.500	9.580	17,185,835	163,674,559	9.5238	5.310	5.310	5.315	5.304	5.349	30,781,944	5.3172	-0.42%
2017-10-11	9.550	9.520	9.550	9.510	9.600	8,231,937	78,484,287	9.5341	5.332	5.315	5.332	5.310	5.360	14,744,412	5.3230	-0.31%
2017-10-10	9.580	9.580	9.600	9.530	9.620	9,100,616	87,100,756	9.5709	5.349	5.349	5.360	5.321	5.371	16,300,322	5.3435	0.95%
2017-10-09	9.490	9.490	9.500	9.460	9.600	10,750,275	102,139,967	9.5011	5.298	5.298	5.304	5.282	5.360	19,255,065	5.3046	-0.21%
2017-10-06	9.510	9.530	9.540	9.470	9.550	13,080,786	124,416,446	9.5114	5.310	5.321	5.326	5.287	5.332	23,429,296	5.3103	-0.11%
2017-10-04	9.520	9.500	9.520	9.450	9.580	7,395,641	70,378,087	9.5162	5.315	5.304	5.315	5.276	5.349	13,246,503	5.3130	0.11%
2017-10-03	9.510	9.500	9.510	9.430	9.550	7,555,455	71,788,208	9.5015	5.310	5.304	5.310	5.265	5.332	13,532,749	5.3048	0.21%
2017-09-29	9.490	9.450	9.490	9.420	9.620	23,313,389	221,997,539	9.5223	5.298	5.276	5.298	5.259	5.371	41,757,147	5.3164	-0.84%
2017-09-28	9.570	9.550	9.580	9.500	9.590	4,356,533	41,540,652	9.5353	5.343	5.332	5.349	5.304	5.354	7,803,086	5.3236	0.21%
2017-09-27	9.550	9.520	9.570	9.510	9.620	8,484,854	81,020,843	9.5489	5.332	5.315	5.343	5.310	5.371	15,197,417	5.3312	1.17%
2017-09-26	9.440	9.420	9.470	9.380	9.530	15,558,316	146,730,147	9.4310	5.270	5.259	5.287	5.237	5.321	27,866,857	5.2654	0.11%
2017-09-25	9.430	9.420	9.430	9.420	9.510	6,307,501	59,641,347	9.4556	5.265	5.259	5.265	5.259	5.310	11,297,510	5.2792	-0.74%
2017-09-22	9.500	9.500	9.510	9.500	9.550	8,560,580	81,399,050	9.5086	5.304	5.304	5.310	5.304	5.332	15,333,052	5.3087	-0.11%
2017-09-21	9.510	9.510	9.520	9.500	9.580	13,617,430	129,773,043	9.5299	5.310	5.310	5.315	5.304	5.349	24,390,492	5.3206	-0.52%
2017-09-20	9.560	9.590	9.600	9.550	9.660	14,927,993	143,072,008	9.5841	5.337	5.354	5.360	5.332	5.393	26,737,871	5.3509	-0.93%
2017-09-19	9.650	9.640	9.650	9.630	9.880	18,255,655	178,056,970	9.7535	5.388	5.382	5.388	5.377	5.516	32,698,123	5.4455	-2.03%
2017-09-18	9.850	9.840	9.850	9.840	9.960	31,354,538	310,760,418	9.9112	5.499	5.494	5.499	5.494	5.561	56,159,833	5.5335	0.51%
2017-09-15	9.800	9.800	9.830	9.580	9.840	22,507,809	218,612,402	9.7127	5.471	5.471	5.488	5.349	5.494	40,314,254	5.4227	1.45%
2017-09-14	9.660	9.650	9.660	9.500	9.680	12,564,036	121,110,311	9.6394	5.393	5.388	5.393	5.304	5.404	22,503,734	5.3818	1.68%
2017-09-13	9.500	9.480	9.500	9.420	9.700	12,900,492	122,470,249	9.4935	5.304	5.293	5.304	5.259	5.416	23,106,368	5.3003	0.53%
2017-09-12	9.450	9.470	9.480	9.410	9.670	25,613,881	244,090,967	9.5296	5.276	5.287	5.293	5.254	5.399	45,877,611	5.3205	-1.56%
2017-09-11	9.600	9.600	9.630	9.570	9.800	25,892,533	249,889,565	9.6510	5.360	5.360	5.377	5.343	5.471	46,376,711	5.3883	-1.54%
2017-09-08	9.750	9.740	9.800	9.700	9.820	18,032,506	175,927,630	9.7561	5.444	5.438	5.471	5.416	5.483	32,298,436	5.4469	-0.91%
2017-09-07	9.840	9.840	9.870	9.830	9.970	16,689,501	164,879,046	9.8792	5.494	5.494	5.511	5.488	5.566	29,892,949	5.5157	-1.30%
2017-09-06	9.970	9.950	9.980	9.860	10.02	11,443,823	113,955,563	9.9578	5.566	5.555	5.572	5.505	5.594	20,497,294	5.5595	-0.50%
2017-09-05	10.02	10.00	10.02	10.00	10.08	6,217,734	62,370,442	10.031	5.594	5.583	5.594	5.583	5.628	11,136,726	5.6004	0.00%
2017-09-04	10.02	10.02	10.06	10.02	10.14	6,529,849	65,868,009	10.087	5.594	5.594	5.617	5.594	5.661	11,695,763	5.6318	-0.79%
2017-09-01	10.10	10.10	10.14	10.08	10.14	7,018,803	70,955,127	10.109	5.639	5.639	5.661	5.628	5.661	12,571,539	5.6441	0.00%
2017-08-31	10.10	10.08	10.12	10.06	10.14	8,857,653	89,452,135	10.099	5.639	5.628	5.650	5.617	5.661	15,865,146	5.6383	0.00%
2017-08-30	10.10	10.08	10.14	10.06	10.14	9,945,260	100,496,651	10.105	5.639	5.628	5.661	5.617	5.661	17,813,184	5.6417	0.00%
2017-08-29	10.10	10.08	10.12	10.06	10.14	8,409,383	84,979,314	10.105	5.639	5.628	5.650	5.617	5.661	15,062,239	5.6419	0.61%
2017-08-28	10.32	10.30	10.32	10.30	10.36	6,950,812	71,726,010	10.319	5.605	5.594	5.605	5.594	5.626	12,798,493	5.6043	0.19%
2017-08-25	10.30	10.28	10.30	10.26	10.40	12,731,541	131,540,540	10.332	5.594	5.583	5.594	5.572	5.648	23,442,519	5.6112	-0.39%
2017-08-24	10.34	10.32	10.34	10.32	10.48	13,953,432	145,014,903	10.393	5.616	5.605	5.616	5.605	5.692	25,692,380	5.6443	-0.96%
2017-08-22	10.44	10.42	10.44	10.40	10.46	6,760,037	70,418,881	10.417	5.670	5.659	5.670	5.648	5.681	12,447,220	5.6574	0.38%
2017-08-21	10.40	10.38	10.40	10.30	10.46	12,805,375	133,385,491	10.416	5.648	5.637	5.648	5.594	5.681	23,578,469	5.6571	0.97%
2017-08-18	10.30	10.26	10.30	10.22	10.30	5,887,046	60,387,263	10.258	5.594	5.572	5.594	5.550	5.594	10,839,787	5.5709	0.19%
2017-08-17	10.28	10.26	10.30	10.24	10.44	12,684,264	130,584,109	10.295	5.583	5.572	5.594	5.561	5.670	23,355,468	5.5912	-1.34%
2017-08-16	10.42	10.40	10.44	10.40	10.50	6,342,870	66,291,140	10.451	5.659	5.648	5.670	5.648	5.703	11,679,093	5.6761	-0.76%
2017-08-15	10.50	10.46	10.52	10.40	10.52	12,390,368	129,667,209	10.465	5.703	5.681	5.713	5.648	5.713	22,814,319	5.6836	0.57%
2017-08-14	10.44	10.40	10.44	10.28	10.48	16,946,346	176,485,236	10.414	5.670	5.648	5.670	5.583	5.692	31,203,217	5.6560	1.75%
2017-08-11	10.26	10.22	10.26	10.16	10.26	12,354,527	126,124,244	10.209	5.572	5.550	5.572	5.518	5.572	22,748,325	5.5443	0.00%
2017-08-10	10.26	10.24	10.28	10.16	10.30	7,973,313	81,619,574	10.237	5.572	5.561	5.583	5.518	5.594	14,681,219	5.5595	0.20%
2017-08-09	10.24	10.22	10.26	10.20	10.30	6,153,458	62,994,267	10.237	5.561	5.550	5.572	5.540	5.594	11,330,330	5.5598	-0.39%
2017-08-08	10.28	10.24	10.28	10.24	10.30	5,818,912	59,773,500	10.272	5.583	5.561	5.583	5.561	5.594	10,714,332	5.5788	0.59%
2017-08-07	10.22	10.22	10.24	10.20	10.30	3,406,647	34,926,906	10.253	5.550	5.550	5.561	5.540	5.594	6,272,641	5.5681	-0.20%
2017-08-04	10.24	10.20	10.26	10.14	10.26	8,231,252	84,010,270	10.206	5.561	5.540	5.572	5.507	5.572	15,156,161	5.5430	0.59%
2017-08-03	10.18	10.16	10.18	10.12	10.26	4,967,984	50,573,524	10.180	5.529	5.518	5.529	5.496	5.572	9,147,523	5.5287	0.59%
2017-08-02	10.12	10.10	10.14	10.10	10.20	9,566,264	97,132,161	10.154	5.496	5.485	5.507	5.485	5.540	17,614,311	5.5144	0.40%
2017-08-01	10.08	10.06	10.08	10.06	10.30	11,011,151	112,123,034	10.183	5.474	5.464	5.474	5.464	5.594	20,274,774	5.5302	-1.56%
2017-07-31	10.24	10.24	10.28	10.18	10.28	7,708,034	78,859,246	10.231	5.561	5.561	5.583	5.529	5.583	14,192,762	5.5563	0.59%
2017-07-28	10.18	10.16	10.20	10.16	10.32	7,503,944	76,862,715	10.243	5.529	5.518	5.540	5.518	5.605	13,816,972	5.5629	-0.97%
2017-07-27	10.28	10.26	10.30	10.20	10.30	4,461,169	45,737,576	10.252	5.583	5.572	5.594	5.540	5.594	8,214,327	5.5680	0.39%
2017-07-26	10.24	10.24	10.26	10.22	10.30	5,518,078	56,614,602	10.260	5.561	5.561	5.572	5.550	5.594	10,160,408	5.5721	-0.39%
2017-07-25	10.28	10.26	10.32	10.20	10.32	7,718,571	79,261,470	10.269	5.583	5.572	5.605	5.540	5.605	14,212,164	5.5770	0.98%
2017-07-24	10.18	10.16	10.18	10.08	10.20	5,898,295	59,996,493	10.172	5.529	5.518	5.529	5.474	5.540	10,860,499	5.5243	1.19%
2017-07-21	10.06	10.06	10.10	10.04	10.16	8,363,369	84,358,207	10.087	5.464	5.464	5.485	5.453	5.518	15,399,427	5.4780	-0.79%
2017-07-20	10.14	10.08	10.16	10.08	10.20	5,162,277	52,367,263	10.144	5.507	5.474	5.518	5.474	5.540	9,505,273	5.5093	0.40%
2017-07-19	10.10	10.10	10.16	10.08	10.16	3,633,874	36,752,735	10.114	5.485	5.485	5.518	5.474	5.518	6,691,033	5.4928	0.40%
2017-07-18	10.06	10.06	10.08	10.06	10.12	3,905,978	39,368,425	10.079	5.464	5.464	5.474	5.464	5.496	7,192,057	5.4739	-0.40%
2017-07-17	10.10	10.08	10.10	10.06	10.16	4,276,346	43,188,019	10.099	5.485	5.474	5.485	5.464	5.518	7,874,013	5.4849	0.60%
2017-07-14	10.04	10.04	10.10	10.04	10.12	7,738,362	77,957,578	10.074	5.453	5.453	5.485	5.453	5.496	14,248,605	5.4712	-0.59%
2017-07-13	10.10	10.10	10.12	10.10	10.16	9,055,274	91,635,004	10.120	5.485	5.485	5.496	5.485	5.518	16,673,428	5.4959	0.20%
2017-07-12	10.08	10.06	10.08	10.06	10.14	9,188,715	92,650,250	10.083	5.474	5.464	5.474	5.464	5.507	16,919,132	5.4761	-0.79%
2017-07-11	10.16	10.12	10.18	10.06	10.20	8,335,389	84,595,726	10.149	5.518	5.496	5.529	5.464	5.540	15,347,908	5.5119	0.99%
2017-07-10	10.06	10.04	10.08	10.04	10.14	7,447,886	75,068,644	10.079	5.464	5.453	5.474	5.453	5.507	13,713,753	5.4740	0.20%
2017-07-07	10.04	10.04	10.06	10.00	10.14	9,835,339	98,980,111	10.064	5.453	5.453	5.464	5.431	5.507	18,109,757	5.4656	0.20%
2017-07-06	10.02	10.00	10.04	10.00	10.10	5,319,013	53,368,234	10.034	5.442	5.431	5.453	5.431	5.485	9,793,870	5.4491	-0.20%
2017-07-05	10.04	10.04	10.06	10.00	10.08	4,086,310	41,059,512	10.048	5.453	5.453	5.464	5.431	5.474	7,524,101	5.4571	0.20%
2017-07-04	10.02	10.02	10.04	9.990	10.14	9,559,972	96,116,776	10.054	5.442	5.442	5.453	5.426	5.507	17,602,726	5.4603	-1.18%
2017-07-03	10.14	10.10	10.14	10.10	10.26	10,387,960	105,433,397	10.150	5.507	5.485	5.507	5.485	5.572	19,127,296	5.5122	-0.98%
2017-06-30	10.24	10.22	10.24	10.12	10.28	9,197,779	94,119,907	10.233	5.561	5.550	5.561	5.496	5.583	16,935,822	5.5574	0.39%
2017-06-29	10.20	10.18	10.22	10.16	10.26	6,351,506	64,808,053	10.204	5.540	5.529	5.550	5.518	5.572	11,694,994	5.5415	0.59%
2017-06-28	10.14	10.14	10.16	10.12	10.24	6,312,170	64,082,650	10.152	5.507	5.507	5.518	5.496	5.561	11,622,565	5.5136	-0.78%
2017-06-27	10.22	10.18	10.22	10.18	10.30	4,371,362	44,706,450	10.227	5.550	5.529	5.550	5.529	5.594	8,048,966	5.5543	0.39%
2017-06-26	10.18	10.18	10.20	10.16	10.28	3,415,736	34,830,076	10.197	5.529	5.529	5.540	5.518	5.583	6,289,377	5.5379	-0.39%
2017-06-23	10.22	10.18	10.26	10.18	10.30	6,253,044	63,954,081	10.228	5.550	5.529	5.572	5.529	5.594	11,513,697	5.5546	-0.78%
2017-06-22	10.30	10.28	10.32	10.24	10.40	15,054,836	155,607,692	10.336	5.594	5.583	5.605	5.561	5.648	27,720,390	5.6135	0.78%
2017-06-21	10.22	10.20	10.24	10.14	10.24	5,731,893	58,551,661	10.215	5.550	5.540	5.561	5.507	5.561	10,554,104	5.5478	0.39%
2017-06-20	10.18	10.18	10.20	10.14	10.28	3,599,804	36,660,147	10.184	5.529	5.529	5.540	5.507	5.583	6,628,300	5.5309	-0.39%
2017-06-19	10.22	10.20	10.24	10.14	10.24	3,874,312	39,531,752	10.204	5.550	5.540	5.561	5.507	5.561	7,133,750	5.5415	0.20%
2017-06-16	10.20	10.16	10.24	10.14	10.24	8,705,768	88,784,109	10.198	5.540	5.518	5.561	5.507	5.561	16,029,884	5.5387	0.99%
2017-06-15	10.10	10.08	10.10	10.08	10.22	5,399,642	54,720,911	10.134	5.485	5.474	5.485	5.474	5.550	9,942,332	5.5038	-0.20%
2017-06-14	10.12	10.10	10.14	10.10	10.24	8,426,236	85,559,004	10.154	5.496	5.485	5.507	5.485	5.561	15,515,184	5.5145	0.20%
2017-06-13	10.10	10.08	10.14	9.990	10.14	8,029,683	80,857,982	10.070	5.485	5.474	5.507	5.426	5.507	14,785,013	5.4689	0.40%
2017-06-12	10.06	10.06	10.08	10.04	10.24	8,650,124	87,390,806	10.103	5.464	5.464	5.474	5.453	5.561	15,927,427	5.4868	-1.95%
2017-06-09	10.26	10.20	10.26	10.16	10.26	8,938,966	91,178,422	10.200	5.572	5.540	5.572	5.518	5.572	16,459,271	5.5396	-0.19%
2017-06-08	10.28	10.24	10.26	10.20	10.34	11,364,719	116,871,058	10.284	5.583	5.561	5.572	5.540	5.616	20,925,797	5.5850	0.00%
2017-06-07	10.28	10.24	10.28	10.22	10.30	8,526,709	87,514,789	10.264	5.583	5.561	5.583	5.550	5.594	15,700,184	5.5741	0.00%
2017-06-06	10.28	10.24	10.28	10.22	10.34	9,685,588	99,707,397	10.294	5.583	5.561	5.583	5.550	5.616	17,834,022	5.5909	-0.19%
2017-06-05	10.30	10.30	10.34	10.26	10.36	6,715,081	69,140,370	10.296	5.594	5.594	5.616	5.572	5.626	12,364,443	5.5919	-0.39%
2017-06-02	10.34	10.30	10.36	10.20	10.40	14,071,413	145,595,534	10.347	5.616	5.594	5.626	5.540	5.648	25,909,618	5.6194	1.37%
2017-06-01	10.20	10.16	10.20	10.12	10.22	12,172,996	123,739,178	10.165	5.540	5.518	5.540	5.496	5.550	22,414,073	5.5206	0.00%
2017-05-31	10.20	10.20	10.24	10.12	10.34	17,707,563	181,163,207	10.231	5.540	5.540	5.561	5.496	5.616	32,604,842	5.5563	-0.78%
2017-05-29	10.28	10.28	10.32	10.16	10.40	12,162,520	124,908,423	10.270	5.583	5.583	5.605	5.518	5.648	22,394,783	5.5776	0.78%
2017-05-26	10.20	10.18	10.22	10.16	10.24	6,536,984	66,729,146	10.208	5.540	5.529	5.550	5.518	5.561	12,036,514	5.5439	-0.39%
2017-05-25	10.24	10.18	10.26	10.12	10.26	10,250,435	104,526,827	10.197	5.561	5.529	5.572	5.496	5.572	18,874,072	5.5381	0.20%
2017-05-24	10.22	10.18	10.22	10.14	10.26	5,649,555	57,634,057	10.202	5.550	5.529	5.550	5.507	5.572	10,402,496	5.5404	-0.20%
2017-05-23	10.24	10.18	10.26	10.06	10.26	17,405,838	177,279,459	10.185	5.561	5.529	5.572	5.464	5.572	32,049,277	5.5315	1.59%
2017-05-22	10.08	10.06	10.10	10.00	10.12	6,785,784	68,253,458	10.058	5.474	5.464	5.485	5.431	5.496	12,494,628	5.4626	-0.20%
2017-05-19	10.10	10.06	10.08	10.06	10.14	5,968,746	60,312,364	10.105	5.485	5.464	5.474	5.464	5.507	10,990,220	5.4878	0.40%
2017-05-18	10.06	10.06	10.08	9.940	10.12	12,782,255	128,017,159	10.015	5.464	5.464	5.474	5.398	5.496	23,535,898	5.4392	0.00%
2017-05-17	10.06	10.04	10.12	10.02	10.20	21,420,475	217,228,615	10.141	5.464	5.453	5.496	5.442	5.540	39,441,407	5.5076	-0.98%
2017-05-16	10.16	10.14	10.18	10.08	10.18	11,431,204	115,744,059	10.125	5.518	5.507	5.529	5.474	5.529	21,048,215	5.4990	0.20%
2017-05-15	10.14	10.08	10.10	10.08	10.14	7,780,533	78,656,170	10.109	5.507	5.474	5.485	5.474	5.507	14,326,254	5.4904	0.80%
2017-05-12	10.06	10.02	10.06	10.00	10.12	6,591,882	66,446,488	10.080	5.464	5.442	5.464	5.431	5.496	12,137,597	5.4744	0.40%
2017-05-11	10.02	9.990	10.02	9.950	10.04	12,237,880	122,207,959	9.9860	5.442	5.426	5.442	5.404	5.453	22,533,543	5.4234	0.50%
2017-05-10	9.970	9.980	9.990	9.930	9.990	9,248,987	92,142,998	9.9625	5.415	5.420	5.426	5.393	5.426	17,030,111	5.4106	0.71%
2017-05-09	9.900	9.870	9.910	9.850	9.970	10,700,337	105,898,444	9.8967	5.377	5.360	5.382	5.349	5.415	19,702,474	5.3749	0.00%
2017-05-08	9.900	9.880	9.900	9.880	9.950	3,986,917	39,499,638	9.9073	5.377	5.366	5.377	5.366	5.404	7,341,089	5.3806	0.20%
2017-05-05	9.880	9.860	9.900	9.850	9.920	3,182,008	31,429,294	9.8772	5.366	5.355	5.377	5.349	5.388	5,859,014	5.3643	0.00%
2017-05-04	9.880	9.870	9.920	9.870	10.04	9,411,639	93,439,597	9.9281	5.366	5.360	5.388	5.360	5.453	17,329,601	5.3919	-0.60%
2017-05-02	9.940	9.900	9.950	9.900	10.02	8,064,847	80,132,673	9.9360	5.398	5.377	5.404	5.377	5.442	14,849,760	5.3962	-0.10%
2017-04-28	9.950	9.940	9.960	9.900	10.00	8,544,651	85,179,556	9.9688	5.404	5.398	5.409	5.377	5.431	15,733,221	5.4140	0.51%
2017-04-27	9.900	9.890	9.900	9.870	9.960	6,295,318	62,453,439	9.9206	5.377	5.371	5.377	5.360	5.409	11,591,536	5.3878	0.10%
2017-04-26	9.890	9.880	9.900	9.830	9.920	12,292,821	121,351,541	9.8717	5.371	5.366	5.377	5.339	5.388	22,634,706	5.3613	0.30%
2017-04-25	9.860	9.860	9.890	9.840	9.960	9,998,562	98,690,799	9.8705	5.355	5.355	5.371	5.344	5.409	18,410,299	5.3606	-0.80%
2017-04-24	9.940	9.910	9.950	9.830	9.970	6,830,837	67,580,953	9.8935	5.398	5.382	5.404	5.339	5.415	12,577,584	5.3731	-0.10%
2017-04-21	9.950	9.940	9.960	9.850	10.02	15,368,523	152,589,356	9.9287	5.404	5.398	5.409	5.349	5.442	28,297,980	5.3922	-0.30%
2017-04-20	9.980	9.970	10.02	9.960	10.04	12,597,970	125,847,848	9.9895	5.420	5.415	5.442	5.409	5.453	23,196,575	5.4253	-0.40%
2017-04-19	10.02	10.00	10.02	9.930	10.04	12,710,146	126,988,125	9.9911	5.442	5.431	5.442	5.393	5.453	23,403,124	5.4261	-0.20%
2017-04-18	10.04	10.00	10.04	9.940	10.12	10,657,054	106,826,464	10.024	5.453	5.431	5.453	5.398	5.496	19,622,777	5.4440	-0.59%
2017-04-13	10.10	10.08	10.10	10.04	10.12	5,858,220	59,053,772	10.081	5.485	5.474	5.485	5.453	5.496	10,786,709	5.4747	-0.39%
2017-04-12	10.14	10.12	10.14	10.02	10.16	6,788,705	68,571,745	10.101	5.507	5.496	5.507	5.442	5.518	12,500,006	5.4857	0.60%
2017-04-11	10.08	10.06	10.08	10.04	10.20	12,651,337	127,777,810	10.100	5.474	5.464	5.474	5.453	5.540	23,294,840	5.4852	-0.98%
2017-04-10	10.18	10.14	10.18	10.12	10.20	7,050,323	71,686,788	10.168	5.529	5.507	5.529	5.496	5.540	12,981,722	5.5221	0.59%
2017-04-07	10.12	10.12	10.14	10.06	10.18	12,205,193	123,719,168	10.137	5.496	5.496	5.507	5.464	5.529	22,473,357	5.5051	-0.59%
2017-04-06	10.18	10.14	10.18	10.08	10.20	16,269,968	165,158,027	10.151	5.529	5.507	5.529	5.474	5.540	29,957,806	5.5130	0.79%
2017-04-05	10.10	10.06	10.12	10.02	10.12	15,335,448	154,421,541	10.070	5.485	5.464	5.496	5.442	5.496	28,237,079	5.4688	0.60%
2017-04-03	10.04	10.02	10.04	9.950	10.06	10,235,899	102,498,149	10.014	5.453	5.442	5.453	5.404	5.464	18,847,306	5.4383	0.20%
2017-03-31	10.02	10.00	10.06	10.00	10.08	7,971,710	80,010,479	10.037	5.442	5.431	5.464	5.431	5.474	14,678,267	5.4509	-0.20%
2017-03-30	10.04	10.02	10.06	10.02	10.10	14,302,904	143,782,194	10.053	5.453	5.442	5.464	5.442	5.485	26,335,861	5.4596	-0.40%
2017-03-29	10.08	10.04	10.10	10.02	10.12	9,432,210	94,868,665	10.058	5.474	5.453	5.485	5.442	5.496	17,367,478	5.4624	0.00%
2017-03-28	10.08	10.06	10.10	10.02	10.12	12,040,510	121,139,795	10.061	5.474	5.464	5.485	5.442	5.496	22,170,127	5.4641	0.20%
2017-03-27	10.06	10.00	10.04	10.00	10.14	10,971,277	110,238,041	10.048	5.464	5.431	5.453	5.431	5.507	20,201,354	5.4570	0.00%
2017-03-24	10.06	10.02	10.08	9.990	10.12	32,432,084	326,091,242	10.055	5.464	5.442	5.474	5.426	5.496	59,717,024	5.4606	0.80%
2017-03-23	9.980	9.970	9.980	9.960	10.10	15,454,750	154,640,794	10.006	5.420	5.415	5.420	5.409	5.485	28,456,749	5.4342	0.40%
2017-03-22	9.940	9.930	9.950	9.860	10.06	41,854,497	416,536,410	9.9520	5.398	5.393	5.404	5.355	5.464	77,066,463	5.4049	-1.39%
2017-03-21	10.08	10.06	10.10	10.02	10.22	23,229,582	235,040,873	10.118	5.474	5.464	5.485	5.442	5.550	42,772,506	5.4951	-0.52%
2017-03-20	10.48	10.44	10.46	10.40	10.56	23,522,982	246,808,424	10.492	5.503	5.482	5.492	5.461	5.545	44,798,620	5.5093	1.35%
2017-03-17	10.34	10.34	10.42	10.34	10.54	26,012,895	271,373,780	10.432	5.429	5.429	5.471	5.429	5.534	49,540,564	5.4778	-0.58%
2017-03-16	10.40	10.36	10.40	10.32	10.42	12,381,992	128,248,040	10.358	5.461	5.440	5.461	5.419	5.471	23,581,030	5.4386	0.39%
2017-03-15	10.36	10.32	10.38	10.30	10.38	7,430,352	76,856,106	10.344	5.440	5.419	5.450	5.408	5.450	14,150,821	5.4312	0.39%
2017-03-14	10.32	10.28	10.30	10.30	10.38	8,865,051	91,589,728	10.332	5.419	5.398	5.408	5.408	5.450	16,883,151	5.4249	-0.39%
2017-03-13	10.36	10.34	10.36	10.34	10.46	14,832,330	153,852,105	10.373	5.440	5.429	5.440	5.429	5.492	28,247,605	5.4466	-0.19%
2017-03-10	10.38	10.36	10.42	10.30	10.42	16,673,749	172,874,742	10.368	5.450	5.440	5.471	5.408	5.471	31,754,517	5.4441	0.78%
2017-03-09	10.30	10.28	10.34	10.28	10.36	19,464,666	200,884,770	10.321	5.408	5.398	5.429	5.398	5.440	37,069,712	5.4191	-0.58%
2017-03-08	10.36	10.34	10.40	10.30	10.40	9,743,508	100,848,609	10.350	5.440	5.429	5.461	5.408	5.461	18,556,138	5.4348	0.39%
2017-03-07	10.32	10.30	10.36	10.30	10.40	21,809,384	225,615,550	10.345	5.419	5.408	5.440	5.408	5.461	41,535,138	5.4319	0.00%
2017-03-06	10.32	10.34	10.36	10.30	10.42	11,881,867	122,965,201	10.349	5.419	5.429	5.440	5.408	5.471	22,628,561	5.4341	-0.58%
2017-03-03	10.38	10.34	10.38	10.28	10.38	16,963,602	175,354,666	10.337	5.450	5.429	5.450	5.398	5.450	32,306,531	5.4278	0.19%
2017-03-02	10.36	10.34	10.36	10.34	10.42	22,613,534	234,606,039	10.375	5.440	5.429	5.440	5.429	5.471	43,066,611	5.4475	-0.38%
2017-03-01	10.40	10.36	10.42	10.36	10.46	50,819,154	527,440,850	10.379	5.461	5.440	5.471	5.440	5.492	96,783,136	5.4497	0.39%
2017-02-28	10.36	10.30	10.38	10.30	10.46	90,607,248	939,420,874	10.368	5.440	5.408	5.450	5.408	5.492	172,558,039	5.4441	-0.77%
2017-02-27	10.44	10.40	10.46	10.34	10.46	19,486,824	202,999,720	10.417	5.482	5.461	5.492	5.429	5.492	37,111,911	5.4699	0.58%
2017-02-24	10.38	10.34	10.38	10.34	10.48	15,447,796	160,195,317	10.370	5.450	5.429	5.450	5.429	5.503	29,419,737	5.4452	-0.19%
2017-02-23	10.40	10.38	10.42	10.34	10.46	18,556,013	192,865,255	10.394	5.461	5.450	5.471	5.429	5.492	35,339,217	5.4575	-0.38%
2017-02-22	10.44	10.40	10.44	10.30	10.44	35,602,534	369,621,513	10.382	5.482	5.461	5.482	5.408	5.482	67,803,665	5.4514	1.56%
2017-02-21	10.28	10.28	10.30	10.26	10.38	25,105,914	259,298,476	10.328	5.398	5.398	5.408	5.387	5.450	47,813,253	5.4232	-0.58%
2017-02-20	10.34	10.32	10.34	10.30	10.38	15,151,183	156,701,979	10.343	5.429	5.419	5.429	5.408	5.450	28,854,849	5.4307	0.00%
2017-02-17	10.34	10.30	10.32	10.28	10.38	25,046,658	258,466,232	10.319	5.429	5.408	5.419	5.398	5.450	47,700,402	5.4185	-0.39%
2017-02-16	10.38	10.38	10.40	10.28	10.46	32,444,931	336,320,542	10.366	5.450	5.450	5.461	5.398	5.492	61,790,130	5.4429	-0.57%
2017-02-15	10.44	10.42	10.44	10.38	10.48	58,010,756	604,710,664	10.424	5.482	5.471	5.482	5.450	5.503	110,479,267	5.4735	0.19%
2017-02-14	10.42	10.40	10.42	10.24	10.44	103,510,049	1,066,716,258	10.305	5.471	5.461	5.471	5.377	5.482	197,130,930	5.4112	1.56%
2017-02-13	10.26	10.24	10.26	10.18	10.30	981,765,601	9,978,045,992	10.163	5.387	5.377	5.387	5.345	5.408	1,869,735,046	5.3366	-7.40%
2017-02-10	11.08	11.08	11.10	11.04	11.12	13,760,361	152,576,632	11.088	5.818	5.818	5.828	5.797	5.839	26,206,081	5.8222	-0.54%
2017-02-09	11.14	11.12	11.16	11.00	11.18	8,853,613	98,227,010	11.095	5.849	5.839	5.860	5.776	5.870	16,861,367	5.8256	0.18%
2017-02-08	11.12	11.14	11.16	10.98	11.16	10,599,038	117,900,383	11.124	5.839	5.849	5.860	5.765	5.860	20,185,463	5.8409	-0.18%
2017-02-07	11.14	11.10	11.14	11.00	11.16	8,876,166	98,646,381	11.114	5.849	5.828	5.849	5.776	5.860	16,904,319	5.8356	1.09%
2017-02-06	11.02	11.00	11.02	10.90	11.04	13,103,088	143,466,143	10.949	5.786	5.776	5.786	5.723	5.797	24,954,330	5.7491	-0.36%
2017-02-03	11.06	11.04	11.08	10.96	11.10	9,876,789	108,944,775	11.030	5.807	5.797	5.818	5.755	5.828	18,809,967	5.7919	-0.36%
2017-02-02	11.10	11.12	11.14	11.02	11.32	14,578,541	161,872,896	11.104	5.828	5.839	5.849	5.786	5.944	27,764,274	5.8303	-1.07%
2017-02-01	11.22	11.16	11.24	10.94	11.24	21,960,967	244,111,834	11.116	5.891	5.860	5.902	5.744	5.902	41,823,822	5.8367	3.31%
2017-01-27	10.86	10.80	10.88	10.72	10.88	6,350,366	68,312,492	10.757	5.702	5.671	5.713	5.629	5.713	12,094,029	5.6484	1.12%
2017-01-26	10.74	10.70	10.74	10.70	10.80	16,994,473	182,672,116	10.749	5.639	5.618	5.639	5.618	5.671	32,365,324	5.6441	-0.56%
2017-01-25	10.80	10.74	10.80	10.68	10.84	13,429,089	145,012,627	10.798	5.671	5.639	5.671	5.608	5.692	25,575,186	5.6701	0.56%
2017-01-24	10.74	10.74	10.76	10.54	10.76	7,049,093	75,348,153	10.689	5.639	5.639	5.650	5.534	5.650	13,424,728	5.6126	1.32%
2017-01-23	10.60	10.58	10.64	10.54	10.70	5,934,153	62,942,829	10.607	5.566	5.555	5.587	5.534	5.618	11,301,367	5.5695	-1.49%
2017-01-20	10.76	10.74	10.76	10.62	10.76	10,407,745	111,504,560	10.714	5.650	5.639	5.650	5.576	5.650	19,821,152	5.6255	0.56%
2017-01-19	10.70	10.70	10.72	10.58	10.72	15,867,076	169,400,401	10.676	5.618	5.618	5.629	5.555	5.629	30,218,240	5.6059	2.10%
2017-01-18	10.48	10.46	10.48	10.46	10.70	28,582,360	301,590,798	10.552	5.503	5.492	5.503	5.492	5.618	54,434,012	5.5405	-0.38%
2017-01-17	10.52	10.50	10.52	10.32	10.56	23,023,510	241,491,117	10.489	5.524	5.513	5.524	5.419	5.545	43,847,394	5.5075	1.15%
2017-01-16	10.40	10.38	10.40	10.00	10.48	37,267,971	384,320,284	10.312	5.461	5.450	5.461	5.251	5.503	70,975,426	5.4148	9.47%
2017-01-13	9.500	9.500	9.510	9.440	9.600	19,911,816	189,252,896	9.5046	4.988	4.988	4.994	4.957	5.041	37,921,292	4.9907	0.32%
2017-01-12	9.470	9.460	9.480	9.420	9.770	30,581,117	292,307,599	9.5584	4.973	4.967	4.978	4.946	5.130	58,240,568	5.0190	-2.67%
2017-01-11	9.730	9.730	9.750	9.360	9.790	13,544,263	131,075,186	9.6775	5.109	5.109	5.120	4.915	5.141	25,794,531	5.0815	2.96%
2017-01-10	9.450	9.400	9.460	9.310	9.460	8,818,972	83,149,823	9.4285	4.962	4.936	4.967	4.889	4.967	16,795,395	4.9508	1.72%
2017-01-09	9.290	9.250	9.280	9.250	9.390	10,649,869	99,316,690	9.3256	4.878	4.857	4.873	4.857	4.931	20,282,268	4.8967	-0.75%
2017-01-06	9.360	9.330	9.340	9.340	9.480	7,749,005	72,831,119	9.3988	4.915	4.899	4.904	4.904	4.978	14,757,684	4.9351	-0.43%
2017-01-05	9.400	9.390	9.400	9.380	9.500	12,280,500	115,733,525	9.4242	4.936	4.931	4.936	4.925	4.988	23,387,743	4.9485	-0.32%
2017-01-04	9.430	9.410	9.440	9.390	9.530	7,474,541	70,475,859	9.4288	4.952	4.941	4.957	4.931	5.004	14,234,978	4.9509	-0.95%
2017-01-03	9.520	9.510	9.530	9.420	9.580	4,594,571	43,696,599	9.5105	4.999	4.994	5.004	4.946	5.030	8,750,185	4.9938	0.11%
2016-12-30	9.510	9.500	9.510	9.410	9.570	4,120,449	39,038,856	9.4744	4.994	4.988	4.994	4.941	5.025	7,847,238	4.9749	1.06%
2016-12-29	9.410	9.430	9.440	9.370	9.470	5,459,416	51,472,917	9.4283	4.941	4.952	4.957	4.920	4.973	10,397,249	4.9506	0.00%
2016-12-28	9.410	9.400	9.420	9.390	9.740	5,005,105	47,340,353	9.4584	4.941	4.936	4.946	4.931	5.114	9,532,031	4.9664	-0.53%
2016-12-23	9.460	9.430	9.470	9.400	9.490	3,388,822	32,007,467	9.4450	4.967	4.952	4.973	4.936	4.983	6,453,882	4.9594	-0.42%
2016-12-22	9.500	9.490	9.500	9.470	9.550	3,654,359	34,719,396	9.5008	4.988	4.983	4.988	4.973	5.015	6,959,587	4.9887	0.42%
2016-12-21	9.460	9.450	9.460	9.440	9.620	6,068,345	57,697,644	9.5080	4.967	4.962	4.967	4.957	5.051	11,556,931	4.9925	-1.36%
2016-12-20	9.590	9.600	9.610	9.450	9.610	7,281,453	69,319,326	9.5200	5.036	5.041	5.046	4.962	5.046	13,867,249	4.9988	1.16%
2016-12-19	9.480	9.520	9.530	9.430	9.530	6,446,139	61,183,315	9.4915	4.978	4.999	5.004	4.952	5.004	12,276,425	4.9838	0.32%
2016-12-16	9.450	9.450	9.490	9.400	9.540	8,941,843	84,465,117	9.4461	4.962	4.962	4.983	4.936	5.009	17,029,398	4.9600	-0.94%
2016-12-15	9.540	9.500	9.550	9.500	9.790	8,802,893	84,446,506	9.5930	5.009	4.988	5.015	4.988	5.141	16,764,773	5.0371	-1.65%
2016-12-14	9.700	9.680	9.760	9.680	9.890	6,579,748	64,362,858	9.7820	5.093	5.083	5.125	5.083	5.193	12,530,878	5.1363	0.41%
2016-12-13	9.660	9.660	9.690	9.620	9.740	6,582,627	63,619,693	9.6648	5.072	5.072	5.088	5.051	5.114	12,536,361	5.0748	-0.82%
2016-12-12	9.740	9.750	9.770	9.720	10.02	7,682,580	75,395,507	9.8138	5.114	5.120	5.130	5.104	5.261	14,631,180	5.1531	-1.81%
2016-12-09	9.920	9.910	9.950	9.880	10.08	6,697,103	66,483,952	9.9273	5.209	5.204	5.225	5.188	5.293	12,754,377	5.2126	-0.50%
2016-12-08	9.970	9.990	10.00	9.960	10.20	7,432,660	75,169,910	10.114	5.235	5.246	5.251	5.230	5.356	14,155,217	5.3104	-0.50%
2016-12-07	10.02	10.02	10.06	9.980	10.08	3,685,008	36,915,506	10.018	5.261	5.261	5.282	5.240	5.293	7,017,957	5.2602	0.50%
2016-12-06	9.970	9.960	9.990	9.880	10.00	3,533,235	35,180,177	9.9569	5.235	5.230	5.246	5.188	5.251	6,728,911	5.2282	0.30%
2016-12-05	9.940	9.930	9.950	9.750	9.990	5,033,720	49,962,026	9.9255	5.219	5.214	5.225	5.120	5.246	9,586,527	5.2117	1.12%
2016-12-02	9.830	9.830	9.870	9.820	10.02	9,227,130	91,304,397	9.8952	5.162	5.162	5.183	5.156	5.261	17,572,716	5.1958	-3.44%
2016-12-01	10.18	10.14	10.18	10.06	10.24	9,269,466	93,863,995	10.126	5.345	5.324	5.345	5.282	5.377	17,653,344	5.3171	0.59%
2016-11-30	10.12	10.10	10.12	9.850	10.16	11,940,059	119,978,009	10.048	5.314	5.303	5.314	5.172	5.335	22,739,386	5.2762	1.81%
2016-11-29	9.940	9.920	9.970	9.620	9.970	7,240,914	71,279,150	9.8439	5.219	5.209	5.235	5.051	5.235	13,790,044	5.1689	2.47%
2016-11-28	9.700	9.700	9.730	9.680	9.760	7,032,575	68,421,244	9.7292	5.093	5.093	5.109	5.083	5.125	13,393,270	5.1086	0.00%
2016-11-25	9.700	9.700	9.710	9.700	9.810	4,627,949	45,175,123	9.7614	5.093	5.093	5.099	5.093	5.151	8,813,752	5.1255	-0.72%
2016-11-24	9.770	9.750	9.770	9.720	9.830	2,426,131	23,716,120	9.7753	5.130	5.120	5.130	5.104	5.162	4,620,474	5.1328	0.00%
2016-11-23	9.770	9.770	9.810	9.670	9.840	6,452,688	63,009,145	9.7648	5.130	5.130	5.151	5.078	5.167	12,288,898	5.1273	-0.10%
2016-11-22	9.780	9.760	9.800	9.670	9.850	5,604,080	54,695,070	9.7599	5.135	5.125	5.146	5.078	5.172	10,672,756	5.1247	0.20%
2016-11-21	9.760	9.750	9.780	9.750	10.10	5,575,052	54,880,491	9.8439	5.125	5.120	5.135	5.120	5.303	10,617,473	5.1689	-2.11%
2016-11-18	9.970	9.950	10.04	9.950	10.10	5,998,394	60,122,671	10.023	5.235	5.225	5.272	5.225	5.303	11,423,712	5.2630	0.50%
2016-11-17	9.920	9.960	9.970	9.720	10.04	6,871,261	68,128,287	9.9150	5.209	5.230	5.235	5.104	5.272	13,086,054	5.2062	2.16%
2016-11-16	9.710	9.700	9.720	9.700	9.890	10,316,645	100,808,278	9.7714	5.099	5.093	5.104	5.093	5.193	19,647,656	5.1308	-0.51%
2016-11-15	9.760	9.730	9.780	9.650	9.790	8,174,231	79,512,124	9.7272	5.125	5.109	5.135	5.067	5.141	15,567,510	5.1076	0.10%
2016-11-14	9.750	9.730	9.770	9.730	9.940	10,522,295	103,158,900	9.8038	5.120	5.109	5.130	5.109	5.219	20,039,308	5.1478	-0.10%
2016-11-11	9.760	9.750	9.800	9.750	10.24	21,457,500	211,005,449	9.8336	5.125	5.120	5.146	5.120	5.377	40,864,988	5.1635	-5.06%
2016-11-10	10.28	10.22	10.26	10.20	10.56	7,207,081	74,337,472	10.315	5.398	5.366	5.387	5.356	5.545	13,725,610	5.4160	-1.34%
2016-11-09	10.42	10.40	10.42	10.20	10.48	6,344,257	65,695,258	10.355	5.471	5.461	5.471	5.356	5.503	12,082,395	5.4373	-0.19%
2016-11-08	10.44	10.44	10.46	10.44	10.56	3,943,224	41,371,518	10.492	5.482	5.482	5.492	5.482	5.545	7,509,719	5.5091	-0.57%
2016-11-07	10.50	10.48	10.50	10.34	10.60	4,666,828	49,128,053	10.527	5.513	5.503	5.513	5.429	5.566	8,887,795	5.5276	1.16%
2016-11-04	10.38	10.34	10.36	10.32	10.46	5,365,474	55,762,885	10.393	5.450	5.429	5.440	5.419	5.492	10,218,340	5.4571	-0.57%
2016-11-03	10.44	10.40	10.44	10.38	10.54	4,064,780	42,490,933	10.453	5.482	5.461	5.482	5.450	5.534	7,741,218	5.4889	-1.14%
2016-11-02	10.56	10.56	10.60	10.48	10.68	8,014,234	84,434,171	10.536	5.545	5.545	5.566	5.503	5.608	15,262,802	5.5320	-1.49%
2016-11-01	10.72	10.68	10.72	10.68	10.78	7,074,576	75,857,998	10.723	5.629	5.608	5.629	5.608	5.660	13,473,259	5.6303	0.56%
2016-10-31	10.66	10.64	10.70	10.62	10.78	9,147,124	97,598,329	10.670	5.597	5.587	5.618	5.576	5.660	17,420,348	5.6025	-0.74%
2016-10-28	10.74	10.70	10.72	10.72	10.94	6,421,423	69,302,985	10.793	5.639	5.618	5.629	5.629	5.744	12,229,355	5.6669	-0.92%
2016-10-27	10.84	10.80	10.86	10.82	11.04	6,329,741	69,017,510	10.904	5.692	5.671	5.702	5.681	5.797	12,054,750	5.7253	-0.73%
2016-10-26	10.92	10.90	10.92	10.90	11.04	4,967,297	54,405,810	10.953	5.734	5.723	5.734	5.723	5.797	9,460,027	5.7511	-0.73%
2016-10-25	11.00	11.00	11.02	10.94	11.10	3,855,927	42,370,516	10.988	5.776	5.776	5.786	5.744	5.828	7,343,466	5.7698	-0.36%
2016-10-24	11.04	11.04	11.06	10.96	11.08	5,114,430	56,302,639	11.009	5.797	5.797	5.807	5.755	5.818	9,740,236	5.7804	1.10%
2016-10-20	10.92	10.92	10.94	10.90	11.08	5,929,071	65,047,683	10.971	5.734	5.734	5.744	5.723	5.818	11,291,689	5.7607	-0.91%
2016-10-19	11.02	11.00	11.02	10.96	11.18	5,162,704	56,954,645	11.032	5.786	5.776	5.786	5.755	5.870	9,832,172	5.7927	-1.08%
2016-10-18	11.14	11.12	11.14	11.04	11.18	3,633,378	40,462,317	11.136	5.849	5.839	5.849	5.797	5.870	6,919,629	5.8475	0.00%
2016-10-17	11.14	11.12	11.16	11.02	11.18	5,710,372	63,373,508	11.098	5.849	5.839	5.860	5.786	5.870	10,875,185	5.8273	0.00%
2016-10-14	11.14	11.12	11.16	10.92	11.16	7,286,974	80,534,009	11.052	5.849	5.839	5.860	5.734	5.860	13,877,763	5.8031	1.83%
2016-10-13	10.94	10.92	10.94	10.92	11.04	6,601,377	72,156,970	10.931	5.744	5.734	5.744	5.734	5.797	12,572,070	5.7395	0.55%
2016-10-12	10.88	10.88	10.90	10.82	10.96	4,881,853	53,084,037	10.874	5.713	5.713	5.723	5.681	5.755	9,297,302	5.7096	-0.73%
2016-10-11	10.96	10.96	10.98	10.90	11.04	6,521,048	71,430,315	10.954	5.755	5.755	5.765	5.723	5.797	12,419,087	5.7517	0.18%
2016-10-07	10.94	10.92	10.94	10.90	11.10	4,546,052	49,799,915	10.955	5.744	5.734	5.744	5.723	5.828	8,657,782	5.7520	-0.91%
2016-10-06	11.04	11.02	11.06	10.98	11.22	7,220,211	79,654,169	11.032	5.797	5.786	5.807	5.765	5.891	13,750,616	5.7928	-1.25%
2016-10-05	11.18	11.16	11.18	11.00	11.18	9,577,575	106,568,767	11.127	5.870	5.860	5.870	5.776	5.870	18,240,125	5.8425	0.54%
2016-10-04	11.12	11.10	11.12	10.98	11.12	12,332,981	135,715,229	11.004	5.839	5.828	5.839	5.765	5.839	23,487,691	5.7781	1.28%
2016-10-03	10.98	10.94	11.00	10.90	11.00	5,383,196	58,868,108	10.936	5.765	5.744	5.776	5.723	5.776	10,252,091	5.7421	0.55%
2016-09-30	10.92	10.92	10.94	10.90	10.96	6,943,977	75,910,943	10.932	5.734	5.734	5.744	5.723	5.755	13,224,539	5.7402	-0.36%
2016-09-29	10.96	10.90	10.98	10.80	11.02	10,537,957	114,817,667	10.896	5.755	5.723	5.765	5.671	5.786	20,069,136	5.7211	0.00%
2016-09-28	10.96	10.96	11.02	10.90	11.04	5,549,082	60,762,119	10.950	5.755	5.755	5.786	5.723	5.797	10,568,014	5.7496	-1.26%
2016-09-27	11.10	11.00	11.10	10.88	11.12	9,901,558	108,942,627	11.003	5.828	5.776	5.828	5.713	5.839	18,857,139	5.7773	0.18%
2016-09-26	11.08	11.06	11.14	10.82	11.14	14,210,112	156,871,828	11.040	5.818	5.807	5.849	5.681	5.849	27,062,615	5.7966	1.65%
2016-09-23	10.90	10.88	10.92	10.70	10.92	14,195,815	153,873,225	10.839	5.723	5.713	5.734	5.618	5.734	27,035,387	5.6915	1.30%
2016-09-22	10.76	10.76	10.78	10.76	10.86	9,933,391	107,307,991	10.803	5.650	5.650	5.660	5.650	5.702	18,917,763	5.6723	0.75%
2016-09-21	10.68	10.70	10.74	10.68	10.90	10,769,176	115,610,566	10.735	5.608	5.618	5.639	5.608	5.723	20,509,484	5.6369	-1.66%
2016-09-20	10.86	10.84	10.88	10.80	11.06	11,593,964	126,333,653	10.897	5.702	5.692	5.713	5.671	5.807	22,080,261	5.7216	-1.81%
2016-09-19	11.06	11.02	11.06	10.92	11.12	12,252,558	134,764,884	10.999	5.807	5.786	5.807	5.734	5.839	23,334,528	5.7753	1.10%
2016-09-15	10.94	10.92	10.96	10.86	11.06	12,591,777	137,901,212	10.952	5.744	5.734	5.755	5.702	5.807	23,980,558	5.7505	-0.18%
2016-09-14	10.96	10.92	10.94	10.90	11.16	13,691,377	151,044,864	11.032	5.755	5.734	5.744	5.723	5.860	26,074,704	5.7928	-0.54%
2016-09-13	11.02	11.02	11.06	10.90	11.10	12,332,190	136,082,291	11.035	5.786	5.786	5.807	5.723	5.828	23,486,184	5.7941	0.00%
2016-09-12	11.02	11.00	11.02	10.88	11.10	13,464,120	148,190,518	11.006	5.786	5.776	5.786	5.713	5.828	25,641,902	5.7792	-1.61%
2016-09-09	11.20	11.16	11.18	10.96	11.24	15,247,242	169,514,421	11.118	5.881	5.860	5.870	5.755	5.902	29,037,789	5.8377	2.00%
2016-09-08	10.98	10.94	11.02	10.84	11.02	10,459,995	114,372,030	10.934	5.765	5.744	5.786	5.692	5.786	19,920,661	5.7414	0.92%
2016-09-07	10.88	10.84	10.90	10.82	11.08	7,761,094	84,761,759	10.921	5.713	5.692	5.723	5.681	5.818	14,780,707	5.7346	-0.91%
2016-09-06	10.98	10.92	11.00	10.84	11.00	9,600,131	104,915,434	10.929	5.765	5.734	5.776	5.692	5.776	18,283,082	5.7384	0.18%
2016-09-05	10.96	10.94	10.96	10.74	11.08	13,015,566	142,582,071	10.955	5.755	5.744	5.755	5.639	5.818	24,787,648	5.7521	-0.90%
2016-09-02	11.06	11.04	11.10	10.74	11.10	15,362,531	167,970,165	10.934	5.807	5.797	5.828	5.639	5.828	29,257,353	5.7411	2.79%
2016-09-01	10.76	10.74	10.76	10.58	10.80	79,514,747	832,251,165	10.467	5.650	5.639	5.650	5.555	5.671	151,432,795	5.4958	0.56%
2016-08-31	10.70	10.68	10.72	10.68	10.86	10,920,608	117,243,070	10.736	5.618	5.608	5.629	5.608	5.702	20,797,880	5.6373	-0.74%
2016-08-30	10.78	10.76	10.78	10.64	11.02	14,743,011	158,946,944	10.781	5.660	5.650	5.660	5.587	5.786	28,077,501	5.6610	-1.28%
2016-08-29	10.92	10.90	10.94	10.90	11.08	11,696,273	128,611,607	10.996	5.734	5.723	5.744	5.723	5.818	22,275,105	5.7738	-0.81%
2016-08-26	11.28	11.26	11.30	11.26	11.42	9,621,654	108,900,745	11.318	5.781	5.770	5.791	5.770	5.852	18,774,971	5.8003	-0.53%
2016-08-25	11.34	11.32	11.36	11.30	11.48	8,061,779	91,412,351	11.339	5.811	5.801	5.822	5.791	5.883	15,731,148	5.8109	-1.05%
2016-08-24	11.46	11.46	11.48	11.36	11.54	10,222,729	117,111,513	11.456	5.873	5.873	5.883	5.822	5.914	19,947,864	5.8709	0.17%
2016-08-23	11.44	11.42	11.44	11.20	11.44	10,371,313	118,072,277	11.385	5.863	5.852	5.863	5.740	5.863	20,237,799	5.8342	1.96%
2016-08-22	11.22	11.16	11.26	11.08	11.32	8,306,607	92,778,844	11.169	5.750	5.719	5.770	5.678	5.801	16,208,887	5.7239	-0.18%
2016-08-19	11.24	11.20	11.26	11.16	11.52	13,229,200	149,366,403	11.291	5.760	5.740	5.770	5.719	5.904	25,814,465	5.7862	-2.09%
2016-08-18	11.48	11.44	11.48	11.36	11.72	21,099,112	241,309,916	11.437	5.883	5.863	5.883	5.822	6.006	41,171,218	5.8611	-1.71%
2016-08-17	11.68	11.66	11.68	11.40	11.74	13,849,509	160,759,261	11.608	5.986	5.975	5.986	5.842	6.016	27,024,889	5.9486	2.64%
2016-08-16	11.38	11.36	11.38	11.36	11.58	8,258,783	94,334,952	11.422	5.832	5.822	5.832	5.822	5.934	16,115,567	5.8537	-1.04%
2016-08-15	11.50	11.46	11.50	11.42	11.64	11,619,180	133,850,022	11.520	5.893	5.873	5.893	5.852	5.965	22,672,793	5.9036	0.17%
2016-08-12	11.48	11.46	11.48	11.46	11.76	20,836,897	241,323,083	11.582	5.883	5.873	5.883	5.873	6.027	40,659,552	5.9352	-1.71%
2016-08-11	11.68	11.68	11.72	11.62	11.92	15,044,488	176,896,547	11.758	5.986	5.986	6.006	5.955	6.109	29,356,681	6.0258	-2.34%
2016-08-10	11.96	11.90	11.98	11.88	12.04	6,259,833	74,813,499	11.951	6.129	6.098	6.139	6.088	6.170	12,214,967	6.1247	-0.50%
2016-08-09	12.02	11.98	12.00	11.86	12.12	4,201,001	50,175,704	11.944	6.160	6.139	6.150	6.078	6.211	8,197,517	6.1208	-0.33%
2016-08-08	12.06	12.02	12.08	11.94	12.20	3,454,628	41,721,955	12.077	6.180	6.160	6.191	6.119	6.252	6,741,101	6.1892	0.50%
2016-08-05	12.00	11.94	12.00	11.90	12.08	6,782,778	81,200,776	11.972	6.150	6.119	6.150	6.098	6.191	13,235,402	6.1351	0.84%
2016-08-04	11.90	11.90	11.92	11.88	12.00	4,374,621	52,239,321	11.942	6.098	6.098	6.109	6.088	6.150	8,536,306	6.1197	-0.83%
2016-08-03	12.00	11.96	12.00	11.90	12.10	6,419,083	76,911,591	11.982	6.150	6.129	6.150	6.098	6.201	12,525,715	6.1403	-0.83%
2016-08-01	12.10	12.08	12.12	12.06	12.30	2,931,904	35,665,867	12.165	6.201	6.191	6.211	6.180	6.303	5,721,097	6.2341	-1.31%
2016-07-29	12.26	12.22	12.30	12.08	12.30	8,233,781	100,062,196	12.153	6.283	6.262	6.303	6.191	6.303	16,066,780	6.2279	0.66%
2016-07-28	12.18	12.14	12.18	12.00	12.18	4,054,592	49,001,098	12.085	6.242	6.221	6.242	6.150	6.242	7,911,825	6.1934	0.83%
2016-07-27	12.08	12.06	12.12	11.90	12.26	5,507,936	66,282,011	12.034	6.191	6.180	6.211	6.098	6.283	10,747,772	6.1670	-0.66%
2016-07-26	12.16	12.18	12.20	12.10	12.40	8,826,424	107,956,061	12.231	6.232	6.242	6.252	6.201	6.355	17,223,219	6.2681	-1.78%
2016-07-25	12.38	12.36	12.38	12.26	12.48	4,797,738	59,194,073	12.338	6.344	6.334	6.344	6.283	6.396	9,361,945	6.3228	1.14%
2016-07-22	12.24	12.16	12.22	11.96	12.26	6,386,181	77,444,640	12.127	6.273	6.232	6.262	6.129	6.283	12,461,513	6.2147	1.49%
2016-07-21	12.06	12.06	12.12	11.96	12.22	6,393,050	77,098,459	12.060	6.180	6.180	6.211	6.129	6.262	12,474,916	6.1803	0.50%
2016-07-20	12.00	11.98	12.02	11.86	12.02	4,773,185	56,902,495	11.921	6.150	6.139	6.160	6.078	6.160	9,314,034	6.1093	0.17%
2016-07-19	11.98	11.94	12.04	11.78	12.04	4,611,955	54,932,936	11.911	6.139	6.119	6.170	6.037	6.170	8,999,422	6.1041	0.00%
2016-07-18	11.98	11.94	11.98	11.84	12.00	4,536,485	54,065,481	11.918	6.139	6.119	6.139	6.068	6.150	8,852,155	6.1076	-0.17%
2016-07-15	12.00	11.96	12.02	11.90	12.16	7,566,308	90,544,320	11.967	6.150	6.129	6.160	6.098	6.232	14,764,324	6.1326	-0.83%
2016-07-14	12.10	12.08	12.14	11.58	12.14	8,150,524	97,157,295	11.920	6.201	6.191	6.221	5.934	6.221	15,904,319	6.1089	4.13%
2016-07-13	11.62	11.60	11.66	11.54	11.90	7,330,380	85,419,113	11.653	5.955	5.945	5.975	5.914	6.098	14,303,951	5.9717	-1.69%
2016-07-12	11.82	11.82	11.86	11.68	11.88	7,535,507	88,762,345	11.779	6.057	6.057	6.078	5.986	6.088	14,704,221	6.0365	2.25%
2016-07-11	11.56	11.56	11.58	11.48	11.60	6,451,179	74,532,074	11.553	5.924	5.924	5.934	5.883	5.945	12,588,345	5.9207	1.05%
2016-07-08	11.44	11.40	11.42	11.22	11.44	4,193,114	47,606,685	11.354	5.863	5.842	5.852	5.750	5.863	8,182,127	5.8184	1.78%
2016-07-07	11.24	11.22	11.26	11.14	11.32	9,608,552	107,981,520	11.238	5.760	5.750	5.770	5.709	5.801	18,749,405	5.7592	-0.71%
2016-07-06	11.32	11.30	11.34	11.10	11.32	7,220,303	81,024,161	11.222	5.801	5.791	5.811	5.688	5.801	14,089,156	5.7508	0.18%
2016-07-05	11.30	11.26	11.32	11.18	11.48	7,896,883	89,321,363	11.311	5.791	5.770	5.801	5.729	5.883	15,409,383	5.7966	-0.53%
2016-07-04	11.36	11.34	11.36	11.22	11.40	2,873,060	32,601,804	11.347	5.822	5.811	5.822	5.750	5.842	5,606,273	5.8152	1.61%
2016-06-30	11.18	11.16	11.20	11.12	11.36	7,375,896	82,433,429	11.176	5.729	5.719	5.740	5.699	5.822	14,392,768	5.7274	-0.18%
2016-06-29	11.20	11.18	11.20	11.14	11.30	5,782,620	64,796,540	11.205	5.740	5.729	5.740	5.709	5.791	11,283,769	5.7425	-0.71%
2016-06-28	11.28	11.26	11.34	11.26	11.44	8,991,787	102,317,086	11.379	5.781	5.770	5.811	5.770	5.863	17,545,896	5.8314	0.00%
2016-06-27	11.28	11.26	11.28	11.02	11.28	5,503,068	61,573,096	11.189	5.781	5.770	5.781	5.647	5.781	10,738,272	5.7340	2.17%
2016-06-24	11.04	11.02	11.10	10.82	11.20	5,116,050	56,246,798	10.994	5.658	5.647	5.688	5.545	5.740	9,983,075	5.6342	-0.36%
2016-06-23	11.08	11.04	11.10	10.96	11.24	2,017,566	22,389,439	11.097	5.678	5.658	5.688	5.617	5.760	3,936,926	5.6870	-0.36%
2016-06-22	11.12	11.08	11.10	10.90	11.14	4,789,917	53,137,070	11.094	5.699	5.678	5.688	5.586	5.709	9,346,683	5.6851	1.46%
2016-06-21	10.96	10.96	11.00	10.94	11.10	4,139,036	45,610,717	11.020	5.617	5.617	5.637	5.606	5.688	8,076,603	5.6473	0.18%
2016-06-20	10.94	10.90	10.96	10.88	10.96	7,405,579	80,836,750	10.916	5.606	5.586	5.617	5.576	5.617	14,450,689	5.5940	0.74%
2016-06-17	10.86	10.86	10.90	10.82	10.94	6,332,394	68,948,163	10.888	5.565	5.565	5.586	5.545	5.606	12,356,557	5.5799	0.00%
2016-06-16	10.86	10.82	10.84	10.82	11.02	8,217,098	89,472,641	10.889	5.565	5.545	5.555	5.545	5.647	16,034,226	5.5801	-1.27%
2016-06-15	11.00	10.98	11.00	10.98	11.18	4,399,146	48,730,248	11.077	5.637	5.627	5.637	5.627	5.729	8,584,162	5.6768	-1.08%
2016-06-14	11.12	11.12	11.14	10.98	11.20	9,430,972	104,793,373	11.112	5.699	5.699	5.709	5.627	5.740	18,402,889	5.6944	-0.71%
2016-06-13	11.20	11.16	11.26	11.16	11.34	4,028,469	45,195,611	11.219	5.740	5.719	5.770	5.719	5.811	7,860,851	5.7495	-1.23%
2016-06-10	11.34	11.32	11.38	11.14	11.40	4,727,959	53,405,391	11.296	5.811	5.801	5.832	5.709	5.842	9,225,783	5.7887	1.43%
2016-06-08	11.18	11.18	11.22	11.16	11.36	4,613,559	51,767,063	11.221	5.729	5.729	5.750	5.719	5.822	9,002,552	5.7503	-2.10%
2016-06-07	11.42	11.40	11.42	11.22	11.46	7,194,741	81,651,826	11.349	5.852	5.842	5.852	5.750	5.873	14,039,276	5.8160	0.71%
2016-06-06	11.34	11.32	11.36	11.20	11.50	6,908,730	78,183,267	11.317	5.811	5.801	5.822	5.740	5.893	13,481,175	5.7994	1.43%
2016-06-03	11.18	11.16	11.20	11.10	11.24	5,724,357	63,992,735	11.179	5.729	5.719	5.740	5.688	5.760	11,170,079	5.7289	0.36%
2016-06-02	11.14	11.12	11.14	11.12	11.36	7,413,214	83,090,294	11.208	5.709	5.699	5.709	5.699	5.822	14,465,588	5.7440	-1.59%
2016-06-01	11.32	11.28	11.32	11.24	11.40	14,755,616	166,740,098	11.300	5.801	5.781	5.801	5.760	5.842	28,792,998	5.7910	0.53%
2016-05-31	11.26	11.26	11.28	11.24	11.44	10,558,041	119,496,756	11.318	5.770	5.770	5.781	5.760	5.863	20,602,166	5.8002	-0.35%
2016-05-30	11.30	11.26	11.30	11.12	11.38	2,135,848	24,143,609	11.304	5.791	5.770	5.791	5.699	5.832	4,167,733	5.7930	-0.18%
2016-05-27	11.32	11.26	11.32	11.12	11.32	3,301,500	37,117,666	11.243	5.801	5.770	5.801	5.699	5.801	6,442,298	5.7616	1.07%
2016-05-26	11.20	11.12	11.22	11.12	11.28	4,351,120	48,686,089	11.189	5.740	5.699	5.750	5.699	5.781	8,490,448	5.7342	-0.88%
2016-05-25	11.30	11.26	11.30	11.08	11.40	9,506,101	107,280,236	11.285	5.791	5.770	5.791	5.678	5.842	18,549,490	5.7835	2.17%
2016-05-24	11.06	11.00	11.06	10.98	11.18	5,560,393	61,417,146	11.046	5.668	5.637	5.668	5.627	5.729	10,850,132	5.6605	-1.43%
2016-05-23	11.22	11.20	11.26	11.12	11.26	2,337,764	26,154,441	11.188	5.750	5.740	5.770	5.699	5.770	4,561,737	5.7334	0.00%
2016-05-20	11.22	11.16	11.22	11.04	11.24	5,269,631	58,803,981	11.159	5.750	5.719	5.750	5.658	5.760	10,282,761	5.7187	1.26%
2016-05-19	11.08	11.06	11.14	11.06	11.24	5,284,784	58,782,036	11.123	5.678	5.668	5.709	5.668	5.760	10,312,330	5.7002	-2.46%
2016-05-18	11.36	11.32	11.36	11.16	11.36	6,142,949	69,103,802	11.249	5.822	5.801	5.822	5.719	5.822	11,986,888	5.7649	0.89%
2016-05-17	11.26	11.22	11.28	11.20	11.34	5,168,635	58,311,131	11.282	5.770	5.750	5.781	5.740	5.811	10,085,685	5.7816	0.54%
2016-05-16	11.20	11.16	11.24	11.08	11.40	7,045,799	79,033,995	11.217	5.740	5.719	5.760	5.678	5.842	13,748,642	5.7485	-1.06%
2016-05-13	11.32	11.30	11.36	11.20	11.48	10,330,232	116,819,161	11.309	5.801	5.791	5.822	5.740	5.883	20,157,637	5.7953	-0.35%
2016-05-12	11.36	11.34	11.36	11.26	11.50	8,111,582	91,887,503	11.328	5.822	5.811	5.822	5.770	5.893	15,828,330	5.8053	0.53%
2016-05-11	11.30	11.24	11.28	11.10	11.32	5,131,562	57,616,847	11.228	5.791	5.760	5.781	5.688	5.801	10,013,344	5.7540	0.53%
2016-05-10	11.24	11.24	11.28	11.02	11.28	11,884,874	132,675,378	11.163	5.760	5.760	5.781	5.647	5.781	23,191,248	5.7209	2.00%
2016-05-09	11.02	11.00	11.02	10.94	11.20	6,987,105	77,057,017	11.029	5.647	5.637	5.647	5.606	5.740	13,634,111	5.6518	1.50%
2016-05-06	11.14	11.12	11.14	11.06	11.52	12,112,830	135,824,918	11.213	5.564	5.554	5.564	5.524	5.754	24,251,495	5.6007	-2.28%
2016-05-05	11.40	11.38	11.40	11.20	11.52	10,408,848	118,436,086	11.378	5.694	5.684	5.694	5.594	5.754	20,839,897	5.6831	0.88%
2016-05-04	11.30	11.30	11.32	11.24	11.40	11,512,430	130,105,130	11.301	5.644	5.644	5.654	5.614	5.694	23,049,414	5.6446	0.71%
2016-05-03	11.22	11.18	11.24	11.14	11.46	16,837,938	189,769,877	11.270	5.604	5.584	5.614	5.564	5.724	33,711,789	5.6292	-0.18%
2016-04-29	11.24	11.18	11.22	11.04	11.24	6,129,421	68,478,023	11.172	5.614	5.584	5.604	5.514	5.614	12,271,915	5.5801	0.72%
2016-04-28	11.16	11.14	11.16	11.12	11.24	9,027,131	100,842,808	11.171	5.574	5.564	5.574	5.554	5.614	18,073,516	5.5796	0.54%
2016-04-27	11.10	11.10	11.14	11.06	11.14	10,779,152	119,726,534	11.107	5.544	5.544	5.564	5.524	5.564	21,581,294	5.5477	-0.54%
2016-04-26	11.16	11.16	11.18	10.98	11.20	10,213,829	113,361,148	11.099	5.574	5.574	5.584	5.484	5.594	20,449,443	5.5435	2.01%
2016-04-25	10.94	10.94	10.96	10.90	11.00	4,916,146	53,855,027	10.955	5.464	5.464	5.474	5.444	5.494	9,842,777	5.4715	0.18%
2016-04-22	10.92	10.88	10.98	10.80	10.98	12,806,656	139,246,894	10.873	5.454	5.434	5.484	5.394	5.484	25,640,627	5.4307	0.92%
2016-04-21	10.82	10.80	10.82	10.70	10.84	12,795,175	138,080,769	10.792	5.404	5.394	5.404	5.344	5.414	25,617,640	5.3901	0.93%
2016-04-20	10.72	10.70	10.76	10.68	10.88	14,405,102	155,550,124	10.798	5.354	5.344	5.374	5.334	5.434	28,840,928	5.3934	-0.56%
2016-04-19	10.78	10.78	10.80	10.76	10.92	19,078,979	206,669,629	10.832	5.384	5.384	5.394	5.374	5.454	38,198,651	5.4104	0.75%
2016-04-18	10.70	10.68	10.74	10.64	10.78	9,273,805	99,140,915	10.690	5.344	5.334	5.364	5.314	5.384	18,567,390	5.3395	0.38%
2016-04-15	10.66	10.64	10.66	10.62	10.82	6,778,385	72,520,803	10.699	5.324	5.314	5.324	5.304	5.404	13,571,227	5.3437	-1.11%
2016-04-14	10.78	10.74	10.78	10.74	10.86	8,584,292	92,671,115	10.795	5.384	5.364	5.384	5.364	5.424	17,186,893	5.3920	0.19%
2016-04-13	10.76	10.72	10.74	10.64	10.76	13,627,175	145,836,897	10.702	5.374	5.354	5.364	5.314	5.374	27,283,415	5.3453	1.51%
2016-04-12	10.60	10.58	10.60	10.56	10.70	13,576,070	143,920,488	10.601	5.294	5.284	5.294	5.274	5.344	27,181,096	5.2949	-0.38%
2016-04-11	10.64	10.64	10.66	10.64	10.72	9,183,340	97,868,171	10.657	5.314	5.314	5.324	5.314	5.354	18,386,267	5.3229	0.00%
2016-04-08	10.64	10.64	10.66	10.56	10.68	171,206,771	1,770,703,121	10.343	5.314	5.314	5.324	5.274	5.334	342,778,702	5.1657	0.00%
2016-04-07	10.64	10.64	10.66	10.62	10.80	13,714,811	146,927,366	10.713	5.314	5.314	5.324	5.304	5.394	27,458,874	5.3508	-0.56%
2016-04-06	10.70	10.66	10.68	10.66	10.72	13,077,416	139,953,787	10.702	5.344	5.324	5.334	5.324	5.354	26,182,724	5.3453	0.00%
2016-04-05	10.70	10.68	10.72	10.64	10.82	12,427,334	133,365,964	10.732	5.344	5.334	5.354	5.314	5.404	24,881,174	5.3601	-0.37%
2016-04-01	10.74	10.72	10.74	10.68	10.74	8,034,618	86,222,689	10.731	5.364	5.354	5.364	5.334	5.364	16,086,373	5.3600	0.56%
2016-03-31	10.68	10.66	10.68	10.62	10.78	16,006,329	171,049,580	10.686	5.334	5.324	5.334	5.304	5.384	32,046,797	5.3375	-0.19%
2016-03-30	10.70	10.68	10.70	10.66	10.92	15,598,644	166,820,962	10.695	5.344	5.334	5.344	5.324	5.454	31,230,558	5.3416	0.56%
2016-03-29	10.64	10.62	10.64	10.58	10.72	9,717,182	103,341,715	10.635	5.314	5.304	5.314	5.284	5.354	19,455,089	5.3118	0.00%
2016-03-24	10.64	10.62	10.64	10.54	10.90	16,413,028	174,923,104	10.658	5.314	5.304	5.314	5.264	5.444	32,861,063	5.3231	-1.66%
2016-03-23	10.82	10.80	10.82	10.74	11.00	16,749,256	181,870,713	10.858	5.404	5.394	5.404	5.364	5.494	33,534,236	5.4234	-0.73%
2016-03-22	10.90	10.86	10.90	10.86	11.20	10,993,194	120,616,194	10.972	5.444	5.424	5.444	5.424	5.594	22,009,835	5.4801	-0.37%
2016-03-21	10.94	10.92	10.96	10.90	11.24	7,000,729	77,490,073	11.069	5.464	5.454	5.474	5.444	5.614	14,016,390	5.5285	-2.67%
2016-03-18	11.24	11.18	11.24	11.18	11.52	8,400,901	94,412,575	11.238	5.614	5.584	5.614	5.584	5.754	16,819,720	5.6132	0.36%
2016-03-17	11.20	11.18	11.20	10.96	11.30	7,303,849	81,713,699	11.188	5.594	5.584	5.594	5.474	5.644	14,623,276	5.5879	1.08%
2016-03-16	11.08	11.08	11.10	10.84	11.16	7,510,952	82,419,729	10.973	5.534	5.534	5.544	5.414	5.574	15,037,924	5.4808	1.84%
2016-03-15	10.88	10.88	10.90	10.82	11.00	7,988,052	87,055,418	10.898	5.434	5.434	5.444	5.404	5.494	15,993,141	5.4433	-0.18%
2016-03-14	10.90	10.84	10.90	10.70	10.92	5,416,122	58,836,151	10.863	5.444	5.414	5.444	5.344	5.454	10,843,796	5.4258	0.00%
2016-03-11	10.90	10.84	10.90	10.72	10.96	9,336,700	101,586,365	10.880	5.444	5.414	5.444	5.354	5.474	18,693,314	5.4344	0.55%
2016-03-10	10.84	10.78	10.86	10.58	10.86	14,491,346	155,595,183	10.737	5.414	5.384	5.424	5.284	5.424	29,013,600	5.3628	2.07%
2016-03-09	10.62	10.62	10.66	10.46	10.66	6,191,763	65,485,345	10.576	5.304	5.304	5.324	5.224	5.324	12,396,732	5.2825	0.57%
2016-03-08	10.56	10.54	10.58	10.50	10.70	6,653,273	70,341,658	10.573	5.274	5.264	5.284	5.244	5.344	13,320,736	5.2806	-0.56%
2016-03-07	10.62	10.54	10.62	10.38	10.66	8,131,761	85,785,403	10.549	5.304	5.264	5.304	5.184	5.324	16,280,866	5.2691	0.76%
2016-03-04	10.54	10.48	10.54	10.42	10.68	12,121,035	127,518,890	10.521	5.264	5.234	5.264	5.204	5.334	24,267,922	5.2546	-1.13%
2016-03-03	10.66	10.66	10.68	10.42	11.00	11,115,515	118,245,829	10.638	5.324	5.324	5.334	5.204	5.494	22,254,738	5.3133	-2.02%
2016-03-02	10.88	10.86	10.90	10.84	11.20	12,276,507	134,319,226	10.941	5.434	5.424	5.444	5.414	5.594	24,579,198	5.4648	-0.91%
2016-03-01	10.98	10.96	11.00	10.86	11.00	9,532,383	104,249,299	10.936	5.484	5.474	5.494	5.424	5.494	19,085,097	5.4623	2.04%
2016-02-29	10.76	10.76	10.78	10.70	10.92	12,542,062	135,172,509	10.778	5.374	5.374	5.384	5.344	5.454	25,110,874	5.3830	-0.55%
2016-02-26	10.82	10.82	10.84	10.46	11.08	19,271,236	209,836,659	10.889	5.404	5.404	5.414	5.224	5.534	38,583,575	5.4385	3.64%
2016-02-25	10.44	10.40	10.44	10.40	10.50	8,548,343	89,587,527	10.480	5.214	5.194	5.214	5.194	5.244	17,114,918	5.2345	-0.38%
2016-02-24	10.48	10.42	10.50	10.36	10.50	10,065,734	105,454,062	10.477	5.234	5.204	5.244	5.174	5.244	20,152,937	5.2327	0.00%
2016-02-23	10.48	10.46	10.48	10.40	10.50	5,949,176	62,267,962	10.467	5.234	5.224	5.234	5.194	5.244	11,911,041	5.2278	0.00%
2016-02-22	10.48	10.44	10.48	10.38	10.52	2,711,848	28,404,299	10.474	5.234	5.214	5.234	5.184	5.254	5,429,480	5.2315	-0.19%
2016-02-19	10.50	10.46	10.50	10.42	10.52	1,986,116	20,806,279	10.476	5.244	5.224	5.244	5.204	5.254	3,976,468	5.2324	0.19%
2016-02-18	10.48	10.42	10.48	10.38	10.52	4,435,856	46,430,106	10.467	5.234	5.204	5.234	5.184	5.254	8,881,173	5.2279	-0.38%
2016-02-17	10.52	10.46	10.48	10.36	10.52	3,248,534	33,977,091	10.459	5.254	5.224	5.234	5.174	5.254	6,503,997	5.2240	0.38%
2016-02-16	10.48	10.42	10.48	10.28	10.50	3,477,466	36,186,770	10.406	5.234	5.204	5.234	5.135	5.244	6,962,349	5.1975	-0.19%
2016-02-15	10.50	10.46	10.50	10.22	10.50	5,852,345	60,839,720	10.396	5.244	5.224	5.244	5.105	5.244	11,717,172	5.1924	1.35%
2016-02-12	10.36	10.34	10.40	10.20	10.50	10,725,879	111,608,079	10.406	5.174	5.164	5.194	5.095	5.244	21,474,635	5.1972	-0.19%
2016-02-11	10.38	10.36	10.38	10.20	10.46	8,984,759	93,283,645	10.382	5.184	5.174	5.184	5.095	5.224	17,988,681	5.1857	-0.76%
2016-02-05	10.46	10.42	10.50	10.22	10.50	7,664,118	79,521,461	10.376	5.224	5.204	5.244	5.105	5.244	15,344,582	5.1824	1.75%
2016-02-04	10.28	10.26	10.30	10.00	10.34	9,586,897	98,713,073	10.297	5.135	5.125	5.145	4.995	5.164	19,194,241	5.1428	-0.77%
2016-02-03	10.36	10.34	10.38	10.26	10.48	6,227,494	64,379,943	10.338	5.174	5.164	5.184	5.125	5.234	12,468,270	5.1635	0.58%
2016-02-02	10.30	10.28	10.32	10.20	10.38	8,569,634	88,339,240	10.308	5.145	5.135	5.155	5.095	5.184	17,157,546	5.1487	0.59%
2016-02-01	10.24	10.22	10.24	10.10	10.30	4,474,866	45,715,285	10.216	5.115	5.105	5.115	5.045	5.145	8,959,276	5.1026	0.20%
2016-01-29	10.22	10.22	10.24	10.02	10.30	8,952,137	91,042,459	10.170	5.105	5.105	5.115	5.005	5.145	17,923,368	5.0795	2.20%
2016-01-28	10.00	10.00	10.04	9.890	10.04	6,003,004	59,995,385	9.9942	4.995	4.995	5.015	4.940	5.015	12,018,812	4.9918	0.20%
2016-01-27	9.980	9.970	10.00	9.880	10.00	6,343,952	63,094,162	9.9456	4.985	4.980	4.995	4.935	4.995	12,701,435	4.9675	1.01%
2016-01-26	9.880	9.860	9.890	9.850	9.950	8,795,438	87,123,758	9.9056	4.935	4.925	4.940	4.920	4.970	17,609,635	4.9475	-1.20%
2016-01-25	10.00	9.980	10.00	9.970	10.30	5,095,010	51,061,205	10.022	4.995	4.985	4.995	4.980	5.145	10,200,887	5.0056	-0.60%
2016-01-22	10.06	10.04	10.06	9.760	10.10	16,849,791	168,238,625	9.9846	5.025	5.015	5.025	4.875	5.045	33,735,520	4.9870	1.62%
2016-01-21	9.900	9.870	9.900	9.750	9.920	11,088,807	109,682,050	9.8912	4.945	4.930	4.945	4.870	4.955	22,201,265	4.9404	-0.40%
2016-01-20	9.940	9.930	10.02	9.840	10.32	11,879,505	118,554,547	9.9798	4.965	4.960	5.005	4.915	5.155	23,784,347	4.9846	0.71%
2016-01-19	9.870	9.880	9.900	9.650	9.900	3,304,460	32,406,560	9.8069	4.930	4.935	4.945	4.820	4.945	6,615,968	4.8982	0.92%
2016-01-18	9.780	9.780	9.790	9.670	9.890	7,092,897	69,480,614	9.7958	4.885	4.885	4.890	4.830	4.940	14,200,922	4.8927	-0.10%
2016-01-15	9.790	9.770	9.820	9.600	9.860	5,162,413	50,340,194	9.7513	4.890	4.880	4.905	4.795	4.925	10,335,837	4.8705	1.45%
2016-01-14	9.650	9.670	9.680	9.550	9.740	5,264,605	50,796,201	9.6486	4.820	4.830	4.835	4.770	4.865	10,540,439	4.8192	-0.52%
2016-01-13	9.700	9.680	9.730	9.580	9.730	5,083,630	49,195,912	9.6773	4.845	4.835	4.860	4.785	4.860	10,178,103	4.8335	2.11%
2016-01-12	9.500	9.480	9.490	9.460	9.590	6,450,776	61,458,888	9.5274	4.745	4.735	4.740	4.725	4.790	12,915,311	4.7586	0.74%
2016-01-11	9.430	9.410	9.420	9.200	9.620	6,960,192	65,244,120	9.3739	4.710	4.700	4.705	4.595	4.805	13,935,229	4.6820	-1.15%
2016-01-08	9.540	9.520	9.580	9.510	9.690	4,037,725	38,566,254	9.5515	4.765	4.755	4.785	4.750	4.840	8,084,062	4.7707	0.00%
2016-01-07	9.540	9.540	9.570	9.450	9.790	6,026,455	57,638,787	9.5643	4.765	4.765	4.780	4.720	4.890	12,065,764	4.7771	-1.65%
2016-01-06	9.700	9.690	9.720	9.680	9.850	6,277,962	61,165,432	9.7429	4.845	4.840	4.855	4.835	4.920	12,569,314	4.8663	-0.72%
2016-01-05	9.770	9.760	9.780	9.710	9.850	6,354,329	62,039,136	9.7633	4.880	4.875	4.885	4.850	4.920	12,722,211	4.8764	-0.20%
2016-01-04	9.790	9.790	9.840	9.780	9.980	2,625,636	25,895,078	9.8624	4.890	4.890	4.915	4.885	4.985	5,256,872	4.9259	-1.11%
2015-12-31	9.900	9.880	9.900	9.890	9.910	1,798,013	17,798,017	9.8987	4.945	4.935	4.945	4.940	4.950	3,599,861	4.9441	0.41%
2015-12-30	9.860	9.860	9.880	9.790	9.900	3,616,586	35,662,450	9.8608	4.925	4.925	4.935	4.890	4.945	7,240,886	4.9252	0.00%
2015-12-29	9.860	9.850	9.880	9.720	9.900	3,488,282	34,271,848	9.8249	4.925	4.920	4.935	4.855	4.945	6,984,004	4.9072	1.34%
2015-12-28	9.730	9.710	9.740	9.600	9.790	3,439,998	33,305,961	9.6820	4.860	4.850	4.865	4.795	4.890	6,887,333	4.8358	-1.42%
2015-12-24	9.870	9.850	9.870	9.800	9.900	3,352,955	33,028,244	9.8505	4.930	4.920	4.930	4.895	4.945	6,713,061	4.9200	0.10%
2015-12-23	9.860	9.860	9.880	9.780	9.880	1,532,964	15,089,011	9.8430	4.925	4.925	4.935	4.885	4.935	3,069,198	4.9163	0.82%
2015-12-22	9.780	9.770	9.780	9.750	9.870	2,160,321	21,146,646	9.7887	4.885	4.880	4.885	4.870	4.930	4,325,250	4.8891	0.51%
2015-12-21	9.730	9.720	9.740	9.700	9.770	1,642,493	15,974,876	9.7260	4.860	4.855	4.865	4.845	4.880	3,288,489	4.8578	-0.71%
2015-12-18	9.800	9.760	9.830	9.720	9.890	6,554,129	64,221,465	9.7986	4.895	4.875	4.910	4.855	4.940	13,122,237	4.8941	-0.10%
2015-12-17	9.810	9.760	9.830	9.730	9.880	4,157,232	40,716,494	9.7941	4.900	4.875	4.910	4.860	4.935	8,323,331	4.8919	1.13%
2015-12-16	9.700	9.670	9.720	9.580	9.850	5,484,683	53,310,899	9.7200	4.845	4.830	4.855	4.785	4.920	10,981,064	4.8548	1.78%
2015-12-15	9.530	9.500	9.540	9.500	9.620	4,513,108	43,054,273	9.5398	4.760	4.745	4.765	4.745	4.805	9,035,842	4.7648	0.21%
2015-12-14	9.510	9.500	9.540	9.410	9.690	6,211,592	59,059,026	9.5079	4.750	4.745	4.765	4.700	4.840	12,436,432	4.7489	-1.35%
2015-12-11	9.640	9.630	9.640	9.580	9.700	2,925,571	28,182,247	9.6331	4.815	4.810	4.815	4.785	4.845	5,857,382	4.8114	0.21%
2015-12-10	9.620	9.620	9.630	9.580	9.650	2,913,762	28,031,550	9.6204	4.805	4.805	4.810	4.785	4.820	5,833,739	4.8051	0.10%
2015-12-09	9.610	9.600	9.630	9.600	9.730	4,909,181	47,380,622	9.6514	4.800	4.795	4.810	4.795	4.860	9,828,833	4.8206	-0.93%
2015-12-08	9.700	9.660	9.710	9.600	9.750	1,747,631	16,917,774	9.6804	4.845	4.825	4.850	4.795	4.870	3,498,989	4.8350	0.10%
2015-12-07	9.690	9.680	9.690	9.620	9.800	4,256,769	41,389,006	9.7231	4.840	4.835	4.840	4.805	4.895	8,522,617	4.8564	-0.41%
2015-12-04	9.730	9.680	9.740	9.600	9.760	8,476,079	82,417,557	9.7235	4.860	4.835	4.865	4.795	4.875	16,970,236	4.8566	0.93%
2015-12-03	9.640	9.630	9.650	9.630	9.900	6,063,917	58,916,230	9.7159	4.815	4.810	4.820	4.810	4.945	12,140,767	4.8528	-1.03%
2015-12-02	9.740	9.730	9.780	9.730	9.810	5,079,376	49,687,528	9.7822	4.865	4.860	4.885	4.860	4.900	10,169,586	4.8859	-1.02%
2015-12-01	9.840	9.800	9.840	9.730	9.950	13,827,431	135,785,427	9.8200	4.915	4.895	4.915	4.860	4.970	27,684,354	4.9048	0.20%
2015-11-30	9.820	9.710	9.720	9.720	9.980	24,731,876	243,796,378	9.8576	4.905	4.850	4.855	4.855	4.985	49,516,502	4.9235	1.03%
2015-11-27	9.720	9.710	9.730	9.700	9.880	2,823,474	27,519,416	9.7467	4.855	4.850	4.860	4.845	4.935	5,652,970	4.8681	-0.82%
2015-11-26	9.800	9.760	9.800	9.620	9.950	6,998,587	68,907,793	9.8460	4.895	4.875	4.895	4.805	4.970	14,012,101	4.9177	0.00%
2015-11-25	9.800	9.800	9.860	9.620	9.960	6,011,811	58,811,911	9.7827	4.895	4.895	4.925	4.805	4.975	12,036,444	4.8862	0.10%
2015-11-24	9.790	9.760	9.800	9.700	9.860	4,899,892	48,007,772	9.7977	4.890	4.875	4.895	4.845	4.925	9,810,235	4.8936	0.93%
2015-11-23	9.700	9.680	9.690	9.590	9.740	5,948,290	57,647,525	9.6914	4.845	4.835	4.840	4.790	4.865	11,909,267	4.8406	1.15%
2015-11-20	9.590	9.580	9.590	9.560	9.650	6,092,216	58,490,454	9.6009	4.790	4.785	4.790	4.775	4.820	12,197,426	4.7953	0.10%
2015-11-19	9.580	9.570	9.600	9.480	9.630	5,211,246	49,855,821	9.5670	4.785	4.780	4.795	4.735	4.810	10,433,607	4.7784	0.21%
2015-11-18	9.560	9.550	9.560	9.500	9.600	6,072,417	58,028,692	9.5561	4.775	4.770	4.775	4.745	4.795	12,157,786	4.7730	1.06%
2015-11-17	9.460	9.450	9.460	9.420	9.500	4,524,279	42,827,261	9.4661	4.725	4.720	4.725	4.705	4.745	9,058,208	4.7280	0.75%
2015-11-16	9.390	9.380	9.390	9.340	9.450	5,153,287	48,518,278	9.4150	4.690	4.685	4.690	4.665	4.720	10,317,565	4.7025	-0.42%
2015-11-13	9.430	9.410	9.420	9.410	9.520	3,192,010	30,213,874	9.4655	4.710	4.700	4.705	4.700	4.755	6,390,828	4.7277	-0.21%
2015-11-12	9.450	9.450	9.460	9.440	9.520	3,199,787	30,320,332	9.4757	4.720	4.720	4.725	4.715	4.755	6,406,399	4.7328	-0.32%
2015-11-11	9.480	9.470	9.490	9.380	9.490	3,031,850	28,602,808	9.4341	4.735	4.730	4.740	4.685	4.740	6,070,167	4.7120	1.07%
2015-11-10	9.380	9.340	9.390	9.320	9.490	5,049,406	47,447,560	9.3967	4.685	4.665	4.690	4.655	4.740	10,109,582	4.6933	0.32%
2015-11-09	9.350	9.330	9.350	9.300	9.520	6,953,300	65,421,868	9.4088	4.670	4.660	4.670	4.645	4.755	13,921,430	4.6994	-1.37%
2015-11-06	9.480	9.460	9.480	9.440	9.600	1,867,219	17,668,860	9.4627	4.735	4.725	4.735	4.715	4.795	3,738,421	4.7263	0.00%
2015-11-05	9.480	9.460	9.490	9.290	9.490	13,262,553	125,223,350	9.4419	4.735	4.725	4.740	4.640	4.740	26,553,393	4.7159	1.50%
2015-11-04	9.340	9.340	9.380	9.280	9.390	4,470,306	41,728,968	9.3347	4.665	4.665	4.685	4.635	4.690	8,950,147	4.6624	1.63%
2015-11-03	9.190	9.190	9.210	9.180	9.280	2,412,020	22,208,061	9.2072	4.590	4.590	4.600	4.585	4.635	4,829,184	4.5987	-0.11%
2015-11-02	9.200	9.180	9.190	9.180	9.390	4,214,625	38,926,748	9.2361	4.595	4.585	4.590	4.585	4.690	8,438,239	4.6131	-0.97%
2015-10-30	9.290	9.280	9.290	9.250	9.410	2,643,150	24,636,605	9.3209	4.640	4.635	4.640	4.620	4.700	5,291,937	4.6555	0.22%
2015-10-29	9.270	9.250	9.270	9.250	9.370	6,859,878	63,922,780	9.3184	4.630	4.620	4.630	4.620	4.680	13,734,387	4.6542	-1.17%
2015-10-28	9.380	9.380	9.390	9.370	9.440	3,986,470	37,432,989	9.3900	4.685	4.685	4.690	4.680	4.715	7,981,443	4.6900	-0.11%
2015-10-27	9.390	9.360	9.400	9.360	9.500	5,120,711	48,151,234	9.4032	4.690	4.675	4.695	4.675	4.745	10,252,344	4.6966	-0.42%
2015-10-26	9.430	9.400	9.430	9.370	9.480	2,146,374	20,218,531	9.4199	4.710	4.695	4.710	4.680	4.735	4,297,326	4.7049	0.21%
2015-10-23	9.410	9.400	9.410	9.360	9.480	2,362,850	22,245,295	9.4146	4.700	4.695	4.700	4.675	4.735	4,730,740	4.7023	-0.11%
2015-10-22	9.420	9.390	9.430	9.340	9.440	5,996,522	56,296,987	9.3883	4.705	4.690	4.710	4.665	4.715	12,005,834	4.6891	0.86%
2015-10-20	9.340	9.330	9.340	9.270	9.430	6,431,577	60,280,358	9.3726	4.665	4.660	4.665	4.630	4.710	12,876,872	4.6813	0.97%
2015-10-19	9.250	9.230	9.270	9.150	9.280	5,361,753	49,514,768	9.2348	4.620	4.610	4.630	4.570	4.635	10,734,942	4.6125	0.76%
2015-10-16	9.180	9.170	9.190	9.170	9.250	3,906,282	35,975,590	9.2097	4.585	4.580	4.590	4.580	4.620	7,820,896	4.5999	0.11%
2015-10-15	9.170	9.130	9.170	9.080	9.170	17,319,947	158,003,668	9.1226	4.580	4.560	4.580	4.535	4.580	34,676,835	4.5565	1.10%
2015-10-14	9.070	9.060	9.080	9.030	9.160	5,699,328	51,857,186	9.0988	4.530	4.525	4.535	4.510	4.575	11,410,812	4.5446	-0.98%
2015-10-13	9.160	9.150	9.160	9.150	9.230	5,348,355	49,080,759	9.1768	4.575	4.570	4.575	4.570	4.610	10,708,117	4.5835	0.11%
2015-10-12	9.150	9.120	9.150	9.060	9.310	13,529,076	123,421,394	9.1227	4.570	4.555	4.570	4.525	4.650	27,087,008	4.5565	-1.72%
2015-10-09	9.310	9.310	9.320	9.280	9.390	5,088,680	47,408,163	9.3164	4.650	4.650	4.655	4.635	4.690	10,188,213	4.6532	-0.11%
2015-10-08	9.320	9.300	9.320	9.300	9.570	5,351,006	50,123,376	9.3671	4.655	4.645	4.655	4.645	4.780	10,713,425	4.6786	-0.85%
2015-10-07	9.400	9.390	9.400	9.380	9.550	9,679,063	91,572,824	9.4609	4.695	4.690	4.695	4.685	4.770	19,378,770	4.7254	-0.84%
2015-10-06	9.480	9.440	9.490	9.410	9.640	3,437,759	32,582,688	9.4779	4.735	4.715	4.740	4.700	4.815	6,882,850	4.7339	0.00%
2015-10-05	9.480	9.460	9.490	9.230	9.500	6,795,582	63,881,997	9.4005	4.735	4.725	4.740	4.610	4.745	13,605,658	4.6953	2.93%
2015-10-02	9.210	9.200	9.210	9.150	9.480	7,082,033	65,414,734	9.2367	4.600	4.595	4.600	4.570	4.735	14,179,171	4.6134	0.00%
2015-09-30	9.210	9.190	9.200	9.110	9.230	3,910,540	35,894,809	9.1790	4.600	4.590	4.595	4.550	4.610	7,829,421	4.5846	1.10%
2015-09-29	9.110	9.110	9.120	9.100	9.370	8,024,881	73,673,710	9.1807	4.550	4.550	4.555	4.545	4.680	16,066,878	4.5854	-1.73%
2015-09-25	9.270	9.260	9.270	9.080	9.340	6,541,874	60,730,583	9.2834	4.630	4.625	4.630	4.535	4.665	13,097,701	4.6367	1.76%
2015-09-24	9.110	9.100	9.120	9.070	9.260	4,223,607	38,570,537	9.1321	4.550	4.545	4.555	4.530	4.625	8,456,222	4.5612	-0.87%
2015-09-23	9.190	9.180	9.190	9.060	9.300	7,437,722	68,612,254	9.2249	4.590	4.585	4.590	4.525	4.645	14,891,308	4.6075	0.66%
2015-09-22	9.130	9.120	9.130	9.090	9.230	2,676,745	24,488,803	9.1487	4.560	4.555	4.560	4.540	4.610	5,359,199	4.5695	0.33%
2015-09-21	9.100	9.080	9.120	9.080	9.200	4,183,669	38,161,942	9.1216	4.545	4.535	4.555	4.535	4.595	8,376,261	4.5560	-0.11%
2015-09-18	9.110	9.080	9.120	9.000	9.130	3,715,432	33,748,353	9.0833	4.550	4.535	4.555	4.495	4.560	7,438,788	4.5368	1.22%
2015-09-17	9.000	8.970	9.000	8.960	9.120	4,230,168	38,150,922	9.0188	4.495	4.480	4.495	4.475	4.555	8,469,358	4.5046	-0.22%
2015-09-16	9.020	8.990	9.040	8.990	9.100	4,007,693	36,092,606	9.0058	4.505	4.490	4.515	4.490	4.545	8,023,934	4.4981	0.67%
2015-09-15	8.960	8.960	8.990	8.910	9.050	4,729,962	42,418,219	8.9680	4.475	4.475	4.490	4.450	4.520	9,470,012	4.4792	-0.33%
2015-09-14	8.990	8.980	8.990	8.970	9.040	4,908,255	44,190,465	9.0033	4.490	4.485	4.490	4.480	4.515	9,826,979	4.4969	0.00%
2015-09-11	8.990	8.980	8.990	8.980	9.140	4,334,251	39,174,904	9.0384	4.490	4.485	4.490	4.485	4.565	8,677,746	4.5144	-0.88%
2015-09-10	9.070	9.040	9.080	9.040	9.200	5,096,587	46,474,228	9.1187	4.530	4.515	4.535	4.515	4.595	10,204,044	4.5545	-0.55%
2015-09-09	9.120	9.120	9.140	9.110	9.400	8,846,524	81,288,058	9.1887	4.555	4.555	4.565	4.550	4.695	17,711,916	4.5895	-1.30%
2015-09-08	9.240	9.230	9.240	9.050	9.500	12,726,325	116,642,096	9.1654	4.615	4.610	4.615	4.520	4.745	25,479,793	4.5778	5.00%
2015-09-07	8.800	8.790	8.800	8.790	9.080	5,975,689	53,322,115	8.9232	4.395	4.390	4.395	4.390	4.535	11,964,123	4.4568	-2.00%
2015-09-04	8.980	8.950	8.980	8.950	9.320	9,278,538	83,717,217	9.0227	4.485	4.470	4.485	4.470	4.655	18,576,866	4.5065	1.47%
2015-09-02	8.850	8.840	8.880	8.800	9.100	6,210,956	55,013,097	8.8574	4.420	4.415	4.435	4.395	4.545	12,435,159	4.4240	-1.67%
2015-09-01	9.000	8.980	9.070	8.900	9.130	8,893,883	80,418,741	9.0420	4.495	4.485	4.530	4.445	4.560	17,806,735	4.5162	0.33%
2015-08-31	8.970	8.990	9.000	8.880	9.200	11,339,695	101,955,589	8.9910	4.480	4.490	4.495	4.435	4.595	22,703,576	4.4907	-0.88%
2015-08-28	9.050	9.050	9.060	8.990	9.150	8,610,113	77,909,325	9.0486	4.520	4.520	4.525	4.490	4.570	17,238,590	4.5195	-0.55%
2015-08-27	9.100	9.090	9.130	9.000	9.180	5,396,320	49,079,735	9.0950	4.545	4.540	4.560	4.495	4.585	10,804,150	4.5427	0.55%
2015-08-26	9.050	9.020	9.040	9.020	9.210	9,665,128	87,816,430	9.0859	4.520	4.505	4.515	4.505	4.600	19,350,870	4.5381	-1.31%
2015-08-25	9.170	9.150	9.160	9.100	9.230	14,920,722	136,749,493	9.1651	4.580	4.570	4.575	4.545	4.610	29,873,268	4.5777	0.88%
2015-08-24	9.090	9.080	9.090	9.010	9.380	10,267,078	95,070,629	9.2598	4.540	4.535	4.540	4.500	4.685	20,556,054	4.6249	-5.63%
2015-08-21	9.890	9.870	9.890	9.730	9.920	20,623,095	203,524,148	9.8687	4.811	4.801	4.811	4.733	4.826	42,395,723	4.8006	0.30%
2015-08-20	9.860	9.830	9.860	9.580	9.910	8,889,451	87,025,795	9.7898	4.796	4.782	4.796	4.660	4.821	18,274,401	4.7622	1.23%
2015-08-19	9.740	9.730	9.740	9.660	9.940	7,493,192	72,878,855	9.7260	4.738	4.733	4.738	4.699	4.835	15,404,055	4.7311	-1.42%
2015-08-18	9.880	9.850	9.900	9.770	9.950	15,122,822	149,353,113	9.8760	4.806	4.791	4.816	4.753	4.840	31,088,591	4.8041	1.65%
2015-08-17	9.720	9.700	9.740	9.550	9.750	5,543,492	53,765,187	9.6988	4.728	4.718	4.738	4.646	4.743	11,395,979	4.7179	1.78%
2015-08-14	9.550	9.540	9.570	9.530	9.610	4,483,997	42,837,224	9.5534	4.646	4.641	4.655	4.636	4.675	9,217,932	4.6472	0.00%
2015-08-13	9.550	9.560	9.590	9.520	9.630	2,729,715	26,080,183	9.5542	4.646	4.650	4.665	4.631	4.684	5,611,585	4.6476	0.42%
2015-08-12	9.510	9.500	9.530	9.480	9.690	5,322,713	50,671,520	9.5199	4.626	4.621	4.636	4.611	4.714	10,942,114	4.6309	-0.63%
2015-08-11	9.570	9.560	9.570	9.560	9.870	4,566,243	43,946,303	9.6242	4.655	4.650	4.655	4.650	4.801	9,387,009	4.6816	-1.34%
2015-08-10	9.700	9.690	9.700	9.540	9.740	5,779,091	55,868,037	9.6673	4.718	4.714	4.718	4.641	4.738	11,880,309	4.7026	0.41%
2015-08-07	9.660	9.620	9.670	9.570	9.730	8,148,537	78,594,366	9.6452	4.699	4.680	4.704	4.655	4.733	16,751,274	4.6918	0.62%
2015-08-06	9.600	9.580	9.630	9.210	9.670	13,876,387	131,362,485	9.4666	4.670	4.660	4.684	4.480	4.704	28,526,245	4.6050	5.38%
2015-08-05	9.110	9.090	9.100	9.090	9.370	7,543,316	69,057,045	9.1547	4.431	4.422	4.427	4.422	4.558	15,507,097	4.4533	-2.15%
2015-08-04	9.310	9.230	9.250	9.230	9.570	4,256,136	39,991,820	9.3963	4.529	4.490	4.500	4.490	4.655	8,749,509	4.5708	-1.59%
2015-08-03	9.460	9.450	9.500	9.410	9.530	5,347,779	50,727,147	9.4856	4.602	4.597	4.621	4.577	4.636	10,993,644	4.6142	0.21%
2015-07-31	9.440	9.430	9.440	9.420	9.730	11,877,859	112,881,806	9.5035	4.592	4.587	4.592	4.582	4.733	24,417,791	4.6229	-1.26%
2015-07-30	9.560	9.560	9.590	9.500	9.680	3,019,874	28,982,439	9.5972	4.650	4.650	4.665	4.621	4.709	6,208,076	4.6685	-0.31%
2015-07-29	9.590	9.550	9.560	9.420	9.600	3,683,763	35,055,577	9.5162	4.665	4.646	4.650	4.582	4.670	7,572,859	4.6291	1.16%
2015-07-28	9.480	9.470	9.480	9.350	9.800	9,588,118	90,886,819	9.4791	4.611	4.607	4.611	4.548	4.767	19,710,678	4.6110	0.42%
2015-07-27	9.440	9.430	9.440	9.430	9.730	3,452,457	32,992,087	9.5561	4.592	4.587	4.592	4.587	4.733	7,097,354	4.6485	-2.18%
2015-07-24	9.650	9.640	9.650	9.500	9.870	6,913,460	66,706,912	9.6488	4.694	4.689	4.694	4.621	4.801	14,212,277	4.6936	1.37%
2015-07-23	9.520	9.480	9.500	9.480	9.620	5,013,785	47,809,887	9.5357	4.631	4.611	4.621	4.611	4.680	10,307,039	4.6386	1.60%
2015-07-22	9.370	9.360	9.370	9.350	9.600	2,137,352	20,145,003	9.4252	4.558	4.553	4.558	4.548	4.670	4,393,840	4.5848	-1.58%
2015-07-21	9.520	9.520	9.530	9.180	9.530	3,320,103	31,411,044	9.4609	4.631	4.631	4.636	4.466	4.636	6,825,269	4.6022	2.04%
2015-07-20	9.330	9.310	9.350	9.160	9.490	2,626,499	24,517,615	9.3347	4.539	4.529	4.548	4.456	4.616	5,399,399	4.5408	-0.43%
2015-07-17	9.370	9.370	9.380	9.220	9.410	4,340,281	40,559,187	9.3448	4.558	4.558	4.563	4.485	4.577	8,922,490	4.5457	1.52%
2015-07-16	9.230	9.210	9.250	9.150	9.240	5,386,585	49,605,224	9.2090	4.490	4.480	4.500	4.451	4.495	11,073,419	4.4797	0.98%
2015-07-15	9.140	9.130	9.160	9.070	9.180	6,114,248	55,855,350	9.1353	4.446	4.441	4.456	4.412	4.466	12,569,305	4.4438	-0.22%
2015-07-14	9.160	9.180	9.190	9.030	9.190	8,941,500	80,957,947	9.0542	4.456	4.466	4.470	4.393	4.470	18,381,400	4.4043	1.55%
2015-07-13	9.020	8.970	9.030	8.840	9.110	6,661,127	59,605,966	8.9483	4.388	4.363	4.393	4.300	4.431	13,693,546	4.3529	0.33%
2015-07-10	8.990	8.970	8.980	8.970	9.250	7,477,966	67,629,286	9.0438	4.373	4.363	4.368	4.363	4.500	15,372,754	4.3993	-0.11%
2015-07-09	9.000	8.980	9.020	8.690	9.050	11,899,816	106,126,128	8.9183	4.378	4.368	4.388	4.227	4.402	24,462,929	4.3382	3.33%
2015-07-08	8.710	8.700	8.710	8.630	9.100	19,994,524	174,861,136	8.7455	4.237	4.232	4.237	4.198	4.427	41,103,544	4.2542	-2.02%
2015-07-07	8.890	8.880	8.900	8.880	9.150	14,864,050	133,673,319	8.9931	4.324	4.320	4.329	4.320	4.451	30,556,623	4.3746	-1.44%
2015-07-06	9.020	9.000	9.020	8.940	9.300	6,086,330	55,092,116	9.0518	4.388	4.378	4.388	4.349	4.524	12,511,912	4.4032	-0.44%
2015-07-03	9.060	9.040	9.050	9.040	9.240	8,355,704	76,504,670	9.1560	4.407	4.397	4.402	4.397	4.495	17,177,156	4.4539	0.22%
2015-07-02	9.040	9.020	9.050	9.010	9.400	4,660,906	42,602,783	9.1405	4.397	4.388	4.402	4.383	4.573	9,581,611	4.4463	-0.88%
2015-06-30	9.120	9.100	9.140	8.900	9.200	10,619,718	96,586,803	9.0950	4.436	4.427	4.446	4.329	4.475	21,831,380	4.4242	1.33%
2015-06-29	9.000	9.000	9.020	9.000	9.130	3,790,466	34,268,123	9.0406	4.378	4.378	4.388	4.378	4.441	7,792,213	4.3977	-0.99%
2015-06-26	9.090	9.070	9.110	9.050	9.280	5,072,541	46,369,123	9.1412	4.422	4.412	4.431	4.402	4.514	10,427,826	4.4467	-0.11%
2015-06-25	9.100	9.080	9.140	9.080	9.200	20,878,680	190,886,655	9.1427	4.427	4.417	4.446	4.417	4.475	42,921,139	4.4474	-0.22%
2015-06-24	9.120	9.110	9.140	9.020	9.300	11,253,110	102,626,982	9.1199	4.436	4.431	4.446	4.388	4.524	23,133,469	4.4363	-1.62%
2015-06-23	9.270	9.260	9.270	9.260	9.390	9,354,234	87,017,664	9.3025	4.509	4.504	4.509	4.504	4.568	19,229,874	4.5251	-1.28%
2015-06-22	9.390	9.370	9.380	9.370	9.560	6,338,996	59,928,490	9.4539	4.568	4.558	4.563	4.558	4.650	13,031,328	4.5988	-0.74%
2015-06-19	9.460	9.440	9.500	9.440	9.670	12,186,208	115,842,783	9.5061	4.602	4.592	4.621	4.592	4.704	25,051,676	4.6242	-1.56%
2015-06-18	9.610	9.590	9.610	9.560	9.690	5,298,106	50,887,907	9.6049	4.675	4.665	4.675	4.650	4.714	10,891,529	4.6722	0.84%
2015-06-17	9.530	9.520	9.530	9.500	9.670	3,907,139	37,316,809	9.5509	4.636	4.631	4.636	4.621	4.704	8,032,062	4.6460	-0.63%
2015-06-16	9.590	9.580	9.610	9.470	9.670	4,520,830	43,345,560	9.5880	4.665	4.660	4.675	4.607	4.704	9,293,651	4.6640	0.31%
2015-06-15	9.560	9.550	9.570	9.460	9.580	5,281,302	50,162,392	9.4981	4.650	4.646	4.655	4.602	4.660	10,856,984	4.6203	1.06%
2015-06-12	9.460	9.460	9.490	9.400	9.690	6,679,032	63,312,522	9.4793	4.602	4.602	4.616	4.573	4.714	13,730,354	4.6111	-0.84%
2015-06-11	9.540	9.530	9.540	9.520	9.680	3,691,037	35,334,689	9.5731	4.641	4.636	4.641	4.631	4.709	7,587,813	4.6568	-0.83%
2015-06-10	9.620	9.590	9.620	9.510	9.650	5,763,303	55,244,846	9.5856	4.680	4.665	4.680	4.626	4.694	11,847,853	4.6629	0.73%
2015-06-09	9.550	9.540	9.550	9.500	9.730	7,557,639	72,359,272	9.5743	4.646	4.641	4.646	4.621	4.733	15,536,541	4.6574	-0.83%
2015-06-08	9.630	9.630	9.640	9.500	9.640	6,439,454	61,511,984	9.5524	4.684	4.684	4.689	4.621	4.689	13,237,844	4.6467	1.05%
2015-06-05	9.530	9.530	9.550	9.410	9.790	8,036,363	76,698,334	9.5439	4.636	4.636	4.646	4.577	4.762	16,520,673	4.6426	-0.94%
2015-06-04	9.620	9.620	9.650	9.510	9.800	9,924,261	95,541,794	9.6271	4.680	4.680	4.694	4.626	4.767	20,401,701	4.6830	-0.93%
2015-06-03	9.710	9.690	9.700	9.690	9.820	4,260,343	41,496,655	9.7402	4.723	4.714	4.718	4.714	4.777	8,758,158	4.7381	-0.31%
2015-06-02	9.740	9.730	9.740	9.680	9.830	3,803,961	37,087,235	9.7496	4.738	4.733	4.738	4.709	4.782	7,819,955	4.7426	-0.20%
2015-06-01	9.760	9.740	9.750	9.750	9.890	6,812,201	66,763,934	9.8006	4.748	4.738	4.743	4.743	4.811	14,004,115	4.7675	-0.31%
2015-05-29	9.790	9.760	9.800	9.680	9.860	16,041,153	156,988,209	9.7866	4.762	4.748	4.767	4.709	4.796	32,976,441	4.7606	-0.20%
2015-05-28	9.810	9.790	9.800	9.770	9.820	8,229,867	80,644,290	9.7990	4.772	4.762	4.767	4.753	4.777	16,918,467	4.7666	0.72%
2015-05-27	9.740	9.740	9.750	9.710	9.980	6,998,041	68,376,931	9.7709	4.738	4.738	4.743	4.723	4.855	14,386,153	4.7530	-1.81%
2015-05-26	9.920	9.920	9.930	9.920	10.06	7,655,039	76,298,786	9.9671	4.826	4.826	4.830	4.826	4.894	15,736,770	4.8484	-0.70%
2015-05-22	9.990	9.990	10.02	9.920	10.06	3,701,067	36,969,029	9.9887	4.860	4.860	4.874	4.826	4.894	7,608,432	4.8590	-0.10%
2015-05-21	10.00	9.990	10.02	9.980	10.14	4,099,531	41,071,998	10.019	4.864	4.860	4.874	4.855	4.933	8,427,570	4.8735	-0.60%
2015-05-20	10.06	10.06	10.08	10.04	10.20	3,326,444	33,625,919	10.109	4.894	4.894	4.903	4.884	4.962	6,838,304	4.9173	-1.37%
2015-05-19	10.20	10.18	10.20	10.14	10.22	1,796,755	18,306,376	10.189	4.962	4.952	4.962	4.933	4.971	3,693,661	4.9562	-0.20%
2015-05-18	10.22	10.20	10.22	10.06	10.24	9,738,582	99,178,438	10.184	4.971	4.962	4.971	4.894	4.981	20,019,993	4.9540	1.59%
2015-05-15	10.06	10.04	10.06	10.02	10.12	7,284,924	73,266,082	10.057	4.894	4.884	4.894	4.874	4.923	14,975,910	4.8923	0.60%
2015-05-14	10.00	9.990	10.04	9.990	10.12	6,388,036	64,039,596	10.025	4.864	4.860	4.884	4.860	4.923	13,132,142	4.8766	0.00%
2015-05-13	10.00	10.00	10.06	9.980	10.18	9,869,894	99,106,132	10.041	4.864	4.864	4.894	4.855	4.952	20,289,937	4.8845	-0.20%
2015-05-12	10.02	10.00	10.04	10.00	10.18	7,293,354	73,467,217	10.073	4.874	4.864	4.884	4.864	4.952	14,993,240	4.9000	-0.60%
2015-05-11	10.08	10.08	10.10	9.950	10.28	7,271,553	73,119,209	10.056	4.903	4.903	4.913	4.840	5.001	14,948,423	4.8914	-0.46%
2015-05-08	10.36	10.34	10.36	10.34	10.50	5,565,529	57,870,583	10.398	4.926	4.917	4.926	4.917	4.993	11,704,520	4.9443	0.58%
2015-05-07	10.30	10.28	10.34	10.18	10.34	6,001,138	61,754,517	10.291	4.898	4.888	4.917	4.841	4.917	12,620,622	4.8931	0.00%
2015-05-06	10.30	10.28	10.30	10.28	10.50	3,344,671	34,577,952	10.338	4.898	4.888	4.898	4.888	4.993	7,033,971	4.9159	-0.39%
2015-05-05	10.34	10.34	10.36	10.28	10.42	4,539,501	47,024,739	10.359	4.917	4.917	4.926	4.888	4.955	9,546,744	4.9257	0.00%
2015-05-04	10.34	10.32	10.38	10.28	10.50	10,255,306	106,321,815	10.368	4.917	4.907	4.936	4.888	4.993	21,567,300	4.9298	-0.39%
2015-04-30	10.38	10.34	10.42	10.32	10.60	6,200,688	64,346,336	10.377	4.936	4.917	4.955	4.907	5.040	13,040,283	4.9344	-1.14%
2015-04-29	10.50	10.48	10.50	10.48	10.54	3,054,187	32,078,939	10.503	4.993	4.983	4.993	4.983	5.012	6,423,072	4.9943	-0.57%
2015-04-28	10.56	10.54	10.56	10.36	10.58	9,736,651	102,410,458	10.518	5.021	5.012	5.021	4.926	5.031	20,476,548	5.0014	1.54%
2015-04-27	10.40	10.38	10.40	10.30	10.44	2,810,796	29,169,443	10.378	4.945	4.936	4.945	4.898	4.964	5,911,211	4.9346	0.97%
2015-04-24	10.30	10.30	10.32	10.22	10.36	5,286,217	54,492,664	10.308	4.898	4.898	4.907	4.860	4.926	11,117,116	4.9017	0.78%
2015-04-23	10.22	10.20	10.24	10.18	10.28	2,002,578	20,496,511	10.235	4.860	4.850	4.869	4.841	4.888	4,211,498	4.8668	0.39%
2015-04-22	10.18	10.18	10.22	10.14	10.46	6,622,737	67,691,533	10.221	4.841	4.841	4.860	4.822	4.974	13,927,868	4.8602	-1.55%
2015-04-21	10.34	10.32	10.34	10.22	10.40	4,463,237	46,137,308	10.337	4.917	4.907	4.917	4.860	4.945	9,386,358	4.9154	0.78%
2015-04-20	10.26	10.26	10.30	10.20	10.30	2,989,552	30,653,949	10.254	4.879	4.879	4.898	4.850	4.898	6,287,142	4.8757	-0.77%
2015-04-17	10.34	10.32	10.36	10.30	10.42	5,476,002	56,666,152	10.348	4.917	4.907	4.926	4.898	4.955	11,516,241	4.9205	-0.58%
2015-04-16	10.40	10.38	10.40	10.38	10.60	7,787,357	80,899,808	10.389	4.945	4.936	4.945	4.936	5.040	16,377,109	4.9398	0.58%
2015-04-15	10.34	10.32	10.34	10.30	10.48	4,726,800	49,171,771	10.403	4.917	4.907	4.917	4.898	4.983	9,940,641	4.9465	-0.58%
2015-04-14	10.40	10.38	10.44	10.28	10.48	10,565,098	109,810,349	10.394	4.945	4.936	4.964	4.888	4.983	22,218,804	4.9422	0.00%
2015-04-13	10.40	10.40	10.42	10.18	10.42	11,361,501	117,152,460	10.311	4.945	4.945	4.955	4.841	4.955	23,893,670	4.9031	0.97%
2015-04-10	10.30	10.26	10.30	10.24	10.48	13,233,606	136,483,809	10.313	4.898	4.879	4.898	4.869	4.983	27,830,778	4.9041	-1.15%
2015-04-09	10.42	10.32	10.42	10.22	10.64	8,168,515	84,794,215	10.381	4.955	4.907	4.955	4.860	5.059	17,178,699	4.9360	-0.95%
2015-04-08	10.52	10.52	10.54	10.44	10.62	11,209,714	117,664,111	10.497	5.002	5.002	5.012	4.964	5.050	23,574,456	4.9912	0.57%
2015-04-02	10.46	10.42	10.48	10.26	10.50	12,976,651	134,930,075	10.398	4.974	4.955	4.983	4.879	4.993	27,290,392	4.9442	2.55%
2015-04-01	10.20	10.14	10.20	10.02	10.28	12,022,544	122,373,001	10.179	4.850	4.822	4.850	4.765	4.888	25,283,868	4.8400	2.10%
2015-03-31	9.990	9.980	10.00	9.860	10.14	9,154,024	91,394,015	9.9840	4.750	4.746	4.755	4.688	4.822	19,251,262	4.7474	-0.50%
2015-03-30	10.04	10.00	10.08	9.990	10.14	7,646,800	76,951,965	10.063	4.774	4.755	4.793	4.750	4.822	16,081,512	4.7851	-0.40%
2015-03-27	10.08	10.06	10.08	10.02	10.26	3,645,430	36,836,170	10.105	4.793	4.784	4.793	4.765	4.879	7,666,478	4.8048	-0.59%
2015-03-26	10.14	10.14	10.16	10.10	10.28	3,466,626	35,276,208	10.176	4.822	4.822	4.831	4.803	4.888	7,290,447	4.8387	-1.36%
2015-03-25	10.28	10.26	10.30	10.20	10.30	7,601,695	77,946,540	10.254	4.888	4.879	4.898	4.850	4.898	15,986,654	4.8757	0.59%
2015-03-24	10.22	10.18	10.24	10.04	10.24	10,352,483	105,450,292	10.186	4.860	4.841	4.869	4.774	4.869	21,771,667	4.8435	1.79%
2015-03-23	10.04	10.04	10.08	9.990	10.12	6,744,033	67,653,706	10.032	4.774	4.774	4.793	4.750	4.812	14,182,959	4.7701	0.20%
2015-03-20	10.02	10.00	10.06	10.00	10.28	5,693,898	57,321,163	10.067	4.765	4.755	4.784	4.755	4.888	11,974,485	4.7869	-1.38%
2015-03-19	10.16	10.14	10.20	9.900	10.44	10,533,601	107,217,851	10.179	4.831	4.822	4.850	4.707	4.964	22,152,565	4.8400	2.63%
2015-03-18	9.900	9.900	9.920	9.870	10.00	5,724,993	56,757,962	9.9141	4.707	4.707	4.717	4.693	4.755	12,039,879	4.7142	-0.20%
2015-03-17	9.920	9.900	9.930	9.860	10.00	6,337,309	62,887,826	9.9234	4.717	4.707	4.722	4.688	4.755	13,327,602	4.7186	-0.80%
2015-03-16	10.00	9.970	9.990	9.820	10.02	8,610,480	85,426,498	9.9212	4.755	4.741	4.750	4.669	4.765	18,108,168	4.7176	1.73%
2015-03-13	9.830	9.830	9.850	9.780	9.980	9,447,646	92,855,160	9.8284	4.674	4.674	4.684	4.650	4.746	19,868,760	4.6734	-0.30%
2015-03-12	9.860	9.850	9.860	9.850	10.04	5,419,594	53,650,385	9.8993	4.688	4.684	4.688	4.684	4.774	11,397,613	4.7072	-0.60%
2015-03-11	9.920	9.880	9.930	9.830	10.06	11,194,779	111,227,825	9.9357	4.717	4.698	4.722	4.674	4.784	23,543,047	4.7244	0.00%
2015-03-10	9.920	9.910	9.930	9.910	10.14	8,401,456	83,915,455	9.9882	4.717	4.712	4.722	4.712	4.822	17,668,582	4.7494	-1.59%
2015-03-09	10.08	10.08	10.12	9.980	10.20	10,422,970	104,796,023	10.054	4.793	4.793	4.812	4.746	4.850	21,919,903	4.7809	-1.56%
2015-03-06	10.24	10.22	10.24	10.16	10.40	3,307,091	33,902,500	10.252	4.869	4.860	4.869	4.831	4.945	6,954,938	4.8746	-0.58%
2015-03-05	10.30	10.24	10.30	10.20	10.32	3,098,549	31,803,005	10.264	4.898	4.869	4.898	4.850	4.907	6,516,367	4.8805	0.19%
2015-03-04	10.28	10.22	10.28	10.06	10.34	6,575,336	67,136,641	10.210	4.888	4.860	4.888	4.784	4.917	13,828,182	4.8551	0.98%
2015-03-03	10.18	10.18	10.20	10.10	10.26	9,969,152	101,656,371	10.197	4.841	4.841	4.850	4.803	4.879	20,965,507	4.8487	-0.78%
2015-03-02	10.26	10.24	10.26	10.24	10.40	6,300,685	65,006,732	10.317	4.879	4.869	4.879	4.869	4.945	13,250,581	4.9060	-0.19%
2015-02-27	10.28	10.24	10.28	10.20	10.48	6,153,062	63,373,610	10.300	4.888	4.869	4.888	4.850	4.983	12,940,124	4.8974	0.59%
2015-02-26	10.22	10.20	10.22	10.08	10.26	6,087,797	62,121,350	10.204	4.860	4.850	4.860	4.793	4.879	12,802,869	4.8521	0.39%
2015-02-25	10.18	10.14	10.20	10.00	10.20	6,288,344	63,918,172	10.165	4.841	4.822	4.850	4.755	4.850	13,224,627	4.8333	1.60%
2015-02-24	10.02	10.02	10.08	10.00	10.16	8,554,107	86,244,355	10.082	4.765	4.765	4.793	4.755	4.831	17,989,613	4.7941	0.00%
2015-02-23	10.02	10.00	10.04	10.00	10.28	5,675,116	57,235,949	10.085	4.765	4.755	4.774	4.755	4.888	11,934,985	4.7956	0.00%
2015-02-18	10.02	10.00	10.06	9.980	10.08	2,688,266	26,991,997	10.041	4.765	4.755	4.784	4.746	4.793	5,653,526	4.7744	1.01%
2015-02-17	9.920	9.910	9.980	9.910	10.10	5,628,205	56,216,834	9.9884	4.717	4.712	4.746	4.712	4.803	11,836,330	4.7495	-1.20%
2015-02-16	10.04	10.00	10.04	9.900	10.08	7,665,077	76,409,610	9.9685	4.774	4.755	4.774	4.707	4.793	16,119,949	4.7401	1.52%
2015-02-13	9.890	9.870	9.900	9.870	10.06	8,906,843	88,387,801	9.9236	4.703	4.693	4.707	4.693	4.784	18,731,430	4.7187	-0.10%
2015-02-12	9.900	9.900	9.920	9.880	10.32	11,834,720	118,105,997	9.9796	4.707	4.707	4.717	4.698	4.907	24,888,867	4.7453	-2.37%
2015-02-11	10.14	10.10	10.16	9.850	10.16	10,325,416	103,649,642	10.038	4.822	4.803	4.831	4.684	4.831	21,714,744	4.7732	0.00%
2015-02-10	10.14	10.10	10.14	10.02	10.18	4,348,928	44,024,440	10.123	4.822	4.803	4.822	4.765	4.841	9,145,961	4.8135	0.80%
2015-02-09	10.06	10.08	10.12	10.00	10.34	2,989,075	30,222,519	10.111	4.784	4.793	4.812	4.755	4.917	6,286,139	4.8078	-1.57%
2015-02-06	10.22	10.20	10.26	10.18	10.42	3,896,630	39,895,903	10.239	4.860	4.850	4.879	4.841	4.955	8,194,761	4.8685	-0.78%
2015-02-05	10.30	10.22	10.24	10.00	10.42	9,643,863	98,133,740	10.176	4.898	4.860	4.869	4.755	4.955	20,281,412	4.8386	1.78%
2015-02-04	10.12	10.08	10.12	9.980	10.60	5,510,746	56,079,018	10.176	4.812	4.793	4.812	4.746	5.040	11,589,309	4.8389	-0.98%
2015-02-03	10.22	10.20	10.22	10.02	10.30	4,181,482	42,624,437	10.194	4.860	4.850	4.860	4.765	4.898	8,793,816	4.8471	-0.58%
2015-02-02	10.28	10.24	10.28	10.08	10.34	14,595,604	149,218,085	10.224	4.888	4.869	4.888	4.793	4.917	30,695,112	4.8613	1.18%
2015-01-30	10.16	10.06	10.16	9.910	10.16	17,512,799	175,144,435	10.001	4.831	4.784	4.831	4.712	4.831	36,830,084	4.7555	2.52%
2015-01-29	9.910	9.900	9.910	9.800	9.930	11,661,901	114,944,769	9.8564	4.712	4.707	4.712	4.660	4.722	24,525,422	4.6868	1.12%
2015-01-28	9.800	9.780	9.800	9.760	9.870	6,648,835	65,381,763	9.8336	4.660	4.650	4.660	4.641	4.693	13,982,754	4.6759	-0.91%
2015-01-27	9.890	9.860	9.910	9.860	9.990	6,130,864	60,830,745	9.9221	4.703	4.688	4.712	4.688	4.750	12,893,441	4.7180	-0.50%
2015-01-26	9.940	9.900	9.980	9.850	10.06	5,684,104	56,583,335	9.9547	4.726	4.707	4.746	4.684	4.784	11,953,887	4.7335	-0.40%
2015-01-23	9.980	9.960	9.980	9.830	10.10	5,471,862	54,609,313	9.9800	4.746	4.736	4.746	4.674	4.803	11,507,534	4.7455	1.53%
2015-01-22	9.830	9.820	9.840	9.790	10.00	3,666,947	36,113,956	9.8485	4.674	4.669	4.679	4.655	4.755	7,711,729	4.6830	-0.61%
2015-01-21	9.890	9.840	9.890	9.800	9.910	6,317,624	62,288,519	9.8595	4.703	4.679	4.703	4.660	4.712	13,286,204	4.6882	0.82%
2015-01-20	9.810	9.780	9.810	9.730	9.930	2,558,328	25,171,980	9.8392	4.665	4.650	4.665	4.627	4.722	5,380,261	4.6786	-0.20%
2015-01-19	9.830	9.800	9.830	9.800	9.930	4,616,420	45,491,248	9.8542	4.674	4.660	4.674	4.660	4.722	9,708,507	4.6857	-0.30%
2015-01-16	9.860	9.850	9.870	9.820	9.950	7,186,892	71,000,472	9.8792	4.688	4.684	4.693	4.669	4.731	15,114,308	4.6976	-0.10%
2015-01-15	9.870	9.860	9.870	9.740	9.890	6,062,298	59,641,831	9.8382	4.693	4.688	4.693	4.631	4.703	12,749,244	4.6781	1.23%
2015-01-14	9.750	9.730	9.760	9.710	9.830	8,227,317	80,442,819	9.7775	4.636	4.627	4.641	4.617	4.674	17,302,361	4.6492	0.21%
2015-01-13	9.730	9.720	9.730	9.510	9.790	9,720,735	93,670,329	9.6361	4.627	4.622	4.627	4.522	4.655	20,443,076	4.5820	2.10%
2015-01-12	9.530	9.510	9.540	9.450	9.570	5,795,442	55,159,550	9.5177	4.532	4.522	4.536	4.493	4.551	12,188,036	4.5257	0.63%
2015-01-09	9.470	9.460	9.520	9.450	9.610	214,441,226	2,003,300,344	9.3420	4.503	4.498	4.527	4.493	4.570	450,978,075	4.4421	-0.11%
2015-01-08	9.480	9.460	9.490	9.430	9.890	12,506,805	119,204,528	9.5312	4.508	4.498	4.513	4.484	4.703	26,302,288	4.5321	-3.46%
2015-01-07	9.820	9.760	9.820	9.760	9.900	2,943,759	28,928,785	9.8272	4.669	4.641	4.669	4.641	4.707	6,190,837	4.6728	-0.20%
2015-01-06	9.840	9.810	9.850	9.790	9.980	4,441,623	43,871,960	9.8775	4.679	4.665	4.684	4.655	4.746	9,340,903	4.6968	-0.81%
2015-01-05	9.920	9.890	9.930	9.850	9.990	3,999,767	39,868,484	9.9677	4.717	4.703	4.722	4.684	4.750	8,411,663	4.7397	-0.50%
2015-01-02	9.970	9.960	9.980	9.960	10.10	3,889,327	39,046,246	10.039	4.741	4.736	4.746	4.736	4.803	8,179,403	4.7737	-1.29%
2014-12-31	10.10	10.06	10.10	10.04	10.16	528,361	5,336,488	10.100	4.803	4.784	4.803	4.774	4.831	1,111,163	4.8026	0.00%
2014-12-30	10.10	10.04	10.14	9.970	10.16	1,733,714	17,443,360	10.061	4.803	4.774	4.822	4.741	4.831	3,646,067	4.7842	0.80%
2014-12-29	10.02	10.00	10.10	9.970	10.16	2,897,818	29,241,680	10.091	4.765	4.755	4.803	4.741	4.831	6,094,222	4.7983	-0.79%
2014-12-24	10.10	10.02	10.10	9.960	10.16	824,922	8,297,366	10.058	4.803	4.765	4.803	4.736	4.831	1,734,842	4.7828	0.80%
2014-12-23	10.02	10.02	10.10	9.980	10.34	2,344,929	23,806,086	10.152	4.765	4.765	4.803	4.746	4.917	4,931,475	4.8274	-1.76%
2014-12-22	10.20	10.12	10.24	10.02	10.30	1,465,842	14,949,469	10.199	4.850	4.812	4.869	4.765	4.898	3,082,722	4.8494	1.39%
2014-12-19	10.06	9.950	10.20	9.950	10.48	6,118,545	61,895,714	10.116	4.784	4.731	4.850	4.731	4.983	12,867,533	4.8102	-2.14%
2014-12-18	10.28	10.36	10.38	10.12	10.38	6,657,871	67,485,039	10.136	4.888	4.926	4.936	4.812	4.936	14,001,757	4.8198	3.32%
2014-12-17	9.950	9.910	9.920	9.900	10.66	7,106,807	72,174,222	10.156	4.731	4.712	4.717	4.707	5.069	14,945,886	4.8290	-2.45%
2014-12-16	10.20	10.08	10.22	10.06	10.50	4,789,827	48,981,122	10.226	4.850	4.793	4.860	4.784	4.993	10,073,189	4.8625	-1.92%
2014-12-15	10.40	10.40	10.44	10.00	10.58	6,918,991	71,868,913	10.387	4.945	4.945	4.964	4.755	5.031	14,550,902	4.9391	1.96%
2014-12-12	10.20	10.16	10.22	10.04	10.42	6,019,013	61,081,189	10.148	4.850	4.831	4.860	4.774	4.955	12,658,214	4.8254	0.79%
2014-12-11	10.12	10.08	10.22	9.910	10.30	6,082,007	61,769,595	10.156	4.812	4.793	4.860	4.712	4.898	12,790,693	4.8293	0.00%
2014-12-10	10.12	10.04	10.16	10.04	10.26	8,806,808	89,460,023	10.158	4.812	4.774	4.831	4.774	4.879	18,521,053	4.8302	0.00%
2014-12-09	10.12	9.980	10.12	9.850	10.12	5,215,902	52,054,819	9.9800	4.812	4.746	4.812	4.684	4.812	10,969,241	4.7455	3.27%
2014-12-08	9.800	9.790	9.830	9.750	9.900	4,784,497	47,027,411	9.8291	4.660	4.655	4.674	4.636	4.707	10,061,980	4.6738	-1.01%
2014-12-05	9.900	9.900	9.950	9.780	10.06	8,005,214	79,102,636	9.8814	4.707	4.707	4.731	4.650	4.784	16,835,270	4.6986	0.81%
2014-12-04	9.820	9.730	9.800	9.700	9.850	6,589,248	64,357,897	9.7671	4.669	4.627	4.660	4.612	4.684	13,857,440	4.6443	0.00%
2014-12-03	9.820	9.760	9.830	9.680	9.850	5,490,598	53,631,221	9.7678	4.669	4.641	4.674	4.603	4.684	11,546,937	4.6446	1.45%
2014-12-02	9.680	9.640	9.700	9.630	9.790	4,282,253	41,596,107	9.7136	4.603	4.584	4.612	4.579	4.655	9,005,741	4.6188	-0.31%
2014-12-01	9.710	9.690	9.710	9.600	9.790	2,446,436	23,798,126	9.7277	4.617	4.608	4.617	4.565	4.655	5,144,948	4.6255	0.62%
2014-11-28	9.650	9.600	9.710	9.600	9.880	4,105,510	39,859,415	9.7088	4.589	4.565	4.617	4.565	4.698	8,634,044	4.6165	-0.82%
2014-11-27	9.730	9.710	9.740	9.650	9.780	2,844,279	27,650,901	9.7216	4.627	4.617	4.631	4.589	4.650	5,981,627	4.6226	0.21%
2014-11-26	9.710	9.700	9.710	9.650	9.830	7,482,939	72,546,378	9.6949	4.617	4.612	4.617	4.589	4.674	15,736,906	4.6100	-0.41%
2014-11-25	9.750	9.700	9.780	9.700	9.950	8,094,353	79,109,398	9.7734	4.636	4.612	4.650	4.612	4.731	17,022,733	4.6473	-0.61%
2014-11-24	9.810	9.770	9.820	9.800	9.960	3,858,568	38,044,899	9.8598	4.665	4.646	4.669	4.660	4.736	8,114,716	4.6884	0.10%
2014-11-21	9.800	9.750	9.760	9.750	9.980	6,179,715	60,898,417	9.8546	4.660	4.636	4.641	4.636	4.746	12,996,176	4.6859	-0.41%
2014-11-20	9.840	9.800	9.840	9.590	9.910	5,171,651	50,802,946	9.8234	4.679	4.660	4.679	4.560	4.712	10,876,179	4.6710	1.86%
2014-11-19	9.660	9.660	9.780	9.620	9.920	2,317,456	22,443,020	9.6843	4.593	4.593	4.650	4.574	4.717	4,873,698	4.6049	-0.62%
2014-11-18	9.720	9.680	9.850	9.470	9.830	8,117,335	77,794,275	9.5837	4.622	4.603	4.684	4.503	4.674	17,071,065	4.5571	1.25%
2014-11-17	9.600	9.620	9.650	9.570	9.950	7,173,949	69,825,908	9.7333	4.565	4.574	4.589	4.551	4.731	15,087,088	4.6282	-2.83%
2014-11-14	9.880	9.850	9.880	9.750	10.10	8,508,165	84,418,557	9.9221	4.698	4.684	4.698	4.636	4.803	17,892,995	4.7180	1.33%
2014-11-13	9.750	9.640	9.700	9.620	9.850	4,296,870	41,677,489	9.6995	4.636	4.584	4.612	4.574	4.684	9,036,481	4.6121	0.93%
2014-11-12	9.660	9.540	9.660	9.320	9.670	4,677,860	44,727,462	9.5615	4.593	4.536	4.593	4.432	4.598	9,837,718	4.5465	2.77%
2014-11-11	9.400	9.380	9.400	9.340	9.450	3,596,568	33,703,920	9.3711	4.470	4.460	4.470	4.441	4.493	7,563,720	4.4560	0.86%
2014-11-10	9.320	9.310	9.400	9.310	9.490	4,792,788	45,078,627	9.4055	4.432	4.427	4.470	4.427	4.513	10,079,416	4.4723	-0.85%
2014-11-07	9.400	9.390	9.400	9.350	9.490	2,051,616	19,276,035	9.3955	4.470	4.465	4.470	4.446	4.513	4,314,627	4.4676	-0.95%
2014-11-06	9.490	9.460	9.480	9.330	9.520	4,222,513	39,936,424	9.4580	4.513	4.498	4.508	4.436	4.527	8,880,106	4.4973	1.28%
2014-11-05	9.370	9.360	9.430	9.250	9.430	3,269,610	30,535,243	9.3391	4.455	4.451	4.484	4.398	4.484	6,876,115	4.4408	0.43%
2014-11-04	9.330	9.290	9.400	9.230	9.440	7,703,002	71,947,475	9.3402	4.436	4.417	4.470	4.389	4.489	16,199,707	4.4413	-1.17%
2014-11-03	9.440	9.320	9.440	9.260	9.500	6,999,704	65,496,043	9.3570	4.489	4.432	4.489	4.403	4.517	14,720,644	4.4493	-0.11%
2014-10-31	9.450	9.350	9.500	9.270	9.500	3,182,836	29,858,265	9.3810	4.493	4.446	4.517	4.408	4.517	6,693,625	4.4607	0.53%
2014-10-30	9.400	9.370	9.400	9.210	9.470	9,223,915	86,780,738	9.4082	4.470	4.455	4.470	4.379	4.503	19,398,245	4.4736	1.40%
2014-10-29	9.270	9.270	9.280	9.190	9.330	5,793,565	53,786,008	9.2837	4.408	4.408	4.413	4.370	4.436	12,184,088	4.4144	0.32%
2014-10-28	9.240	9.080	9.290	9.050	9.300	2,898,087	26,431,497	9.1203	4.394	4.318	4.417	4.303	4.422	6,094,787	4.3367	1.09%
2014-10-27	9.140	9.050	9.160	9.010	9.220	2,542,703	23,047,508	9.0642	4.346	4.303	4.356	4.284	4.384	5,347,401	4.3100	0.44%
2014-10-24	9.100	9.090	9.100	9.050	9.210	2,710,616	24,603,200	9.0766	4.327	4.322	4.327	4.303	4.379	5,700,529	4.3160	-0.22%
2014-10-23	9.120	9.100	9.150	9.050	9.200	2,209,140	20,111,622	9.1038	4.337	4.327	4.351	4.303	4.375	4,645,906	4.3289	-0.55%
2014-10-22	9.170	9.150	9.180	9.130	9.230	3,694,541	33,891,431	9.1734	4.360	4.351	4.365	4.341	4.389	7,769,761	4.3620	0.00%
2014-10-21	9.170	9.150	9.170	9.100	9.220	7,420,293	67,944,456	9.1566	4.360	4.351	4.360	4.327	4.384	15,605,159	4.3540	-0.54%
2014-10-20	9.220	9.220	9.230	9.100	9.260	3,343,980	30,730,071	9.1897	4.384	4.384	4.389	4.327	4.403	7,032,517	4.3697	1.21%
2014-10-17	9.110	9.170	9.180	9.000	9.230	6,344,726	57,996,872	9.1410	4.332	4.360	4.365	4.280	4.389	13,343,201	4.3465	-0.11%
2014-10-16	9.120	9.110	9.140	9.080	9.220	6,681,331	61,057,667	9.1385	4.337	4.332	4.346	4.318	4.384	14,051,094	4.3454	-0.65%
2014-10-15	9.180	9.170	9.180	9.030	9.270	11,432,765	104,779,494	9.1648	4.365	4.360	4.365	4.294	4.408	24,043,541	4.3579	1.77%
2014-10-14	9.020	9.010	9.020	9.010	9.190	7,356,611	66,955,074	9.1013	4.289	4.284	4.289	4.284	4.370	15,471,233	4.3277	-2.17%
2014-10-13	9.220	9.200	9.220	9.090	9.320	6,314,201	57,987,282	9.1836	4.384	4.375	4.384	4.322	4.432	13,279,005	4.3668	-0.54%
2014-10-10	9.270	9.240	9.250	9.200	9.380	9,667,042	89,464,561	9.2546	4.408	4.394	4.398	4.375	4.460	20,330,158	4.4006	-0.43%
2014-10-09	9.310	9.310	9.360	9.310	9.480	7,103,569	66,718,534	9.3923	4.427	4.427	4.451	4.427	4.508	14,939,076	4.4660	-0.43%
2014-10-08	9.350	9.300	9.400	9.240	9.440	150,176,001	1,387,410,080	9.2386	4.446	4.422	4.470	4.394	4.489	315,825,857	4.3930	-5.08%
2014-10-07	9.850	9.760	9.820	9.630	9.870	5,992,184	58,737,460	9.8023	4.684	4.641	4.669	4.579	4.693	12,601,791	4.6610	2.71%
2014-10-06	9.590	9.580	9.620	9.500	9.700	6,050,048	58,121,363	9.6068	4.560	4.555	4.574	4.517	4.612	12,723,482	4.5680	0.52%
2014-10-03	9.540	9.500	9.550	9.200	9.600	9,063,832	85,567,913	9.4406	4.536	4.517	4.541	4.375	4.565	19,061,584	4.4890	1.71%
2014-09-30	9.380	9.250	9.380	9.210	9.400	4,976,044	46,330,159	9.3106	4.460	4.398	4.460	4.379	4.470	10,464,810	4.4272	0.11%
2014-09-29	9.370	9.330	9.370	9.140	9.600	3,925,679	36,788,332	9.3712	4.455	4.436	4.455	4.346	4.565	8,255,853	4.4560	-1.16%
2014-09-26	9.480	9.480	9.580	9.430	9.580	4,423,173	41,962,562	9.4870	4.508	4.508	4.555	4.484	4.555	9,302,101	4.5111	-0.73%
2014-09-25	9.550	9.500	9.560	9.500	9.620	11,456,395	109,525,988	9.5602	4.541	4.517	4.546	4.517	4.574	24,093,236	4.5459	0.53%
2014-09-24	9.500	9.500	9.550	9.420	9.600	10,516,989	99,921,290	9.5009	4.517	4.517	4.541	4.479	4.565	22,117,629	4.5177	1.06%
2014-09-23	9.400	9.380	9.390	9.360	9.490	7,804,208	73,455,918	9.4123	4.470	4.460	4.465	4.451	4.513	16,412,547	4.4756	-1.05%
2014-09-22	9.500	9.380	9.580	9.380	9.620	4,762,194	45,096,803	9.4698	4.517	4.460	4.555	4.460	4.574	10,015,076	4.5029	-0.11%
2014-09-19	9.510	9.630	9.640	9.360	9.630	4,334,353	40,982,673	9.4553	4.522	4.579	4.584	4.451	4.579	9,115,310	4.4960	0.11%
2014-09-18	9.500	9.460	9.510	9.300	9.510	4,784,261	45,107,128	9.4282	4.517	4.498	4.522	4.422	4.522	10,061,483	4.4831	2.15%
2014-09-17	9.300	9.270	9.290	9.270	9.470	3,576,316	33,292,547	9.3092	4.422	4.408	4.417	4.408	4.503	7,521,129	4.4265	0.22%
2014-09-16	9.280	9.280	9.310	9.250	9.440	4,359,847	40,550,943	9.3010	4.413	4.413	4.427	4.398	4.489	9,168,924	4.4226	-2.01%
2014-09-15	9.470	9.310	9.320	9.310	9.570	3,392,440	32,111,346	9.4656	4.503	4.427	4.432	4.427	4.551	7,134,431	4.5009	-0.11%
2014-09-12	9.480	9.480	9.490	9.450	9.640	1,831,046	17,478,565	9.5457	4.508	4.508	4.513	4.493	4.584	3,850,760	4.5390	-1.86%
2014-09-11	9.660	9.600	9.610	9.320	9.680	9,059,806	86,918,829	9.5939	4.593	4.565	4.570	4.432	4.603	19,053,117	4.5619	2.77%
2014-09-10	9.400	9.360	9.410	9.200	9.450	3,947,821	36,995,609	9.3711	4.470	4.451	4.474	4.375	4.493	8,302,418	4.4560	1.51%
2014-09-08	9.260	9.240	9.310	9.200	9.380	1,735,707	16,071,016	9.2591	4.403	4.394	4.427	4.375	4.460	3,650,258	4.4027	-0.22%
2014-09-05	9.280	9.280	9.340	9.200	9.480	2,904,491	27,066,306	9.3188	4.413	4.413	4.441	4.375	4.508	6,108,255	4.4311	-0.54%
2014-09-04	9.330	9.330	9.420	9.310	9.500	5,235,732	48,951,510	9.3495	4.436	4.436	4.479	4.427	4.517	11,010,944	4.4457	-1.06%
2014-09-03	9.430	9.380	9.450	9.240	9.500	7,135,296	67,391,241	9.4448	4.484	4.460	4.493	4.394	4.517	15,005,800	4.4910	1.73%
2014-09-02	9.270	9.250	9.270	9.190	9.350	6,076,552	56,067,163	9.2268	4.408	4.398	4.408	4.370	4.446	12,779,221	4.3874	0.87%
2014-09-01	9.190	9.160	9.190	9.100	9.290	6,284,680	57,802,455	9.1974	4.370	4.356	4.370	4.327	4.417	13,216,922	4.3734	0.11%
2014-08-29	9.180	9.120	9.170	9.070	9.280	7,802,450	71,550,785	9.1703	4.365	4.337	4.360	4.313	4.413	16,408,850	4.3605	0.66%
2014-08-28	9.120	9.120	9.140	9.070	9.230	6,837,707	62,615,051	9.1573	4.337	4.337	4.346	4.313	4.389	14,379,959	4.3543	0.00%
2014-08-27	9.120	9.100	9.120	9.080	9.250	7,760,355	70,846,060	9.1292	4.337	4.327	4.337	4.318	4.398	16,320,322	4.3410	-0.76%
2014-08-26	9.190	9.150	9.190	9.060	9.260	10,327,139	94,818,469	9.1815	4.370	4.351	4.370	4.308	4.403	21,718,367	4.3658	0.33%
2014-08-25	9.160	9.150	9.190	9.150	9.380	4,889,750	45,175,024	9.2387	4.356	4.351	4.370	4.351	4.460	10,283,331	4.3930	-1.29%
2014-08-22	9.490	9.500	9.520	9.350	9.510	15,718,986	148,237,726	9.4305	4.413	4.417	4.427	4.348	4.422	33,805,698	4.3850	1.39%
2014-08-21	9.360	9.360	9.370	9.250	9.600	190,071,767	1,731,864,097	9.1116	4.352	4.352	4.357	4.301	4.464	408,773,747	4.2367	-3.90%
2014-08-20	9.740	9.730	9.740	9.710	9.860	4,922,086	48,024,036	9.7568	4.529	4.524	4.529	4.515	4.585	10,585,578	4.5367	0.31%
2014-08-19	9.710	9.730	9.740	9.590	9.820	6,638,761	64,740,685	9.7519	4.515	4.524	4.529	4.459	4.566	14,277,508	4.5345	0.73%
2014-08-18	9.640	9.620	9.640	9.410	9.660	3,937,697	37,656,495	9.5631	4.482	4.473	4.482	4.375	4.492	8,468,523	4.4466	1.80%
2014-08-15	9.470	9.460	9.490	9.470	9.650	1,997,907	19,040,763	9.5304	4.403	4.399	4.413	4.403	4.487	4,296,756	4.4314	-0.42%
2014-08-14	9.510	9.490	9.520	9.490	9.640	3,935,422	37,672,635	9.5727	4.422	4.413	4.427	4.413	4.482	8,463,630	4.4511	0.21%
2014-08-13	9.490	9.490	9.500	9.300	9.520	8,252,991	77,766,152	9.4228	4.413	4.413	4.417	4.324	4.427	17,749,117	4.3814	0.42%
2014-08-12	9.450	9.440	9.480	9.350	9.520	3,805,387	35,887,131	9.4306	4.394	4.389	4.408	4.348	4.427	8,183,973	4.3850	-0.84%
2014-08-11	9.530	9.520	9.550	9.300	9.810	3,512,075	33,721,124	9.6015	4.431	4.427	4.441	4.324	4.561	7,553,168	4.4645	-2.36%
2014-08-08	9.760	9.740	9.770	9.470	9.950	7,774,371	75,754,830	9.7442	4.538	4.529	4.543	4.403	4.627	16,719,783	4.5308	3.06%
2014-08-07	9.470	9.470	9.490	9.350	9.490	4,729,831	44,608,993	9.4314	4.403	4.403	4.413	4.348	4.413	10,172,109	4.3854	1.50%
2014-08-06	9.330	9.310	9.330	9.220	9.380	6,591,611	61,502,746	9.3305	4.338	4.329	4.338	4.287	4.362	14,176,106	4.3385	3.44%
2014-08-05	9.020	9.060	9.090	9.020	9.260	2,510,173	22,987,210	9.1576	4.194	4.213	4.227	4.194	4.306	5,398,449	4.2581	-0.77%
2014-08-04	9.090	9.100	9.110	8.940	9.150	1,643,224	14,928,883	9.0851	4.227	4.231	4.236	4.157	4.255	3,533,964	4.2244	0.11%
2014-08-01	9.080	9.060	9.090	9.000	9.180	7,345,597	66,601,629	9.0669	4.222	4.213	4.227	4.185	4.269	15,797,650	4.2159	-1.20%
2014-07-31	9.190	9.190	9.210	8.790	9.220	5,205,041	47,018,840	9.0333	4.273	4.273	4.282	4.087	4.287	11,194,109	4.2003	4.20%
2014-07-30	8.820	8.820	8.840	8.610	8.940	5,800,806	50,982,607	8.7889	4.101	4.101	4.110	4.003	4.157	12,475,378	4.0867	0.92%
2014-07-29	8.740	8.740	8.780	8.660	8.890	7,374,759	64,411,040	8.7340	4.064	4.064	4.083	4.027	4.134	15,860,366	4.0611	-1.47%
2014-07-28	8.870	8.840	8.850	8.780	9.200	4,758,768	42,508,104	8.9326	4.124	4.110	4.115	4.083	4.278	10,234,342	4.1535	-2.53%
2014-07-25	9.100	9.090	9.120	9.030	9.330	2,981,506	27,291,263	9.1535	4.231	4.227	4.241	4.199	4.338	6,412,112	4.2562	-2.05%
2014-07-24	9.290	9.260	9.300	9.160	9.380	3,809,594	35,345,928	9.2781	4.320	4.306	4.324	4.259	4.362	8,193,021	4.3142	0.00%
2014-07-23	9.290	9.270	9.320	9.200	9.350	5,385,642	49,914,456	9.2681	4.320	4.310	4.334	4.278	4.348	11,582,515	4.3095	1.09%
2014-07-22	9.190	9.190	9.230	9.020	9.280	2,505,347	23,084,130	9.2139	4.273	4.273	4.292	4.194	4.315	5,388,070	4.2843	0.55%
2014-07-21	9.140	9.090	9.170	8.860	9.170	3,353,971	30,540,276	9.1057	4.250	4.227	4.264	4.120	4.264	7,213,145	4.2340	0.11%
2014-07-18	9.130	9.100	9.170	9.070	9.220	2,649,333	24,251,306	9.1537	4.245	4.231	4.264	4.217	4.287	5,697,731	4.2563	0.44%
2014-07-17	9.090	9.090	9.140	9.030	9.170	2,764,401	25,183,226	9.1098	4.227	4.227	4.250	4.199	4.264	5,945,199	4.2359	0.11%
2014-07-16	9.080	9.070	9.080	9.010	9.170	4,165,364	37,814,242	9.0783	4.222	4.217	4.222	4.189	4.264	8,958,150	4.2212	-0.66%
2014-07-15	9.140	9.090	9.150	9.020	9.170	1,611,303	14,711,765	9.1304	4.250	4.227	4.255	4.194	4.264	3,465,314	4.2454	0.11%
2014-07-14	9.130	9.090	9.150	8.920	9.170	2,371,941	21,524,470	9.0746	4.245	4.227	4.255	4.148	4.264	5,101,164	4.2195	1.44%
2014-07-11	9.000	9.000	9.030	8.900	9.180	3,339,410	30,115,466	9.0182	4.185	4.185	4.199	4.138	4.269	7,181,830	4.1933	-0.55%
2014-07-10	9.050	9.030	9.120	8.980	9.200	3,629,159	32,884,571	9.0612	4.208	4.199	4.241	4.176	4.278	7,804,973	4.2133	-1.52%
2014-07-09	9.190	9.110	9.220	8.900	9.220	6,510,129	59,084,996	9.0759	4.273	4.236	4.287	4.138	4.287	14,000,869	4.2201	0.00%
2014-07-08	9.190	9.180	9.200	8.590	9.200	18,555,128	162,420,323	8.7534	4.273	4.269	4.278	3.994	4.278	39,905,186	4.0702	5.88%
2014-07-07	8.680	8.680	8.690	8.560	8.800	5,257,217	45,470,238	8.6491	4.036	4.036	4.041	3.980	4.092	11,306,320	4.0217	-0.57%
2014-07-04	8.730	8.720	8.730	8.610	8.910	7,564,718	65,868,610	8.7073	4.059	4.055	4.059	4.003	4.143	16,268,898	4.0487	-1.69%
2014-07-03	8.880	8.870	8.880	8.800	9.150	7,424,228	66,229,985	8.9208	4.129	4.124	4.129	4.092	4.255	15,966,756	4.1480	-2.95%
2014-07-02	9.150	9.140	9.150	8.930	9.300	8,689,384	79,345,549	9.1313	4.255	4.250	4.255	4.152	4.324	18,687,636	4.2459	0.22%
2014-06-30	9.130	9.070	9.090	9.070	9.400	7,814,666	72,112,809	9.2279	4.245	4.217	4.227	4.217	4.371	16,806,443	4.2908	0.11%
2014-06-27	9.120	9.100	9.120	9.100	9.300	3,716,288	34,108,013	9.1780	4.241	4.231	4.241	4.231	4.324	7,992,355	4.2676	-1.94%
2014-06-26	9.300	9.300	9.310	9.200	9.480	9,466,295	88,002,776	9.2964	4.324	4.324	4.329	4.278	4.408	20,358,483	4.3227	3.91%
2014-06-25	8.950	8.880	9.000	8.650	9.000	5,854,762	52,007,041	8.8829	4.162	4.129	4.185	4.022	4.185	12,591,418	4.1304	2.52%
2014-06-24	8.730	8.730	8.750	8.500	8.770	5,545,277	47,896,435	8.6373	4.059	4.059	4.069	3.952	4.078	11,925,830	4.0162	2.83%
2014-06-23	8.490	8.500	8.510	8.320	8.630	3,146,280	26,597,228	8.4535	3.948	3.952	3.957	3.869	4.013	6,766,479	3.9307	1.56%
2014-06-20	8.360	8.360	8.470	8.330	8.530	4,266,990	36,099,441	8.4602	3.887	3.887	3.938	3.873	3.966	9,176,710	3.9338	-0.71%
2014-06-19	8.420	8.390	8.430	8.280	8.560	6,337,276	53,331,439	8.4155	3.915	3.901	3.920	3.850	3.980	13,629,126	3.9130	0.75%
2014-06-18	8.630	8.630	8.640	8.360	8.640	13,908,853	118,792,241	8.5408	3.886	3.886	3.890	3.764	3.890	30,890,130	3.8456	3.23%
2014-06-17	8.360	8.360	8.380	8.340	8.400	4,358,223	36,424,204	8.3576	3.764	3.764	3.773	3.755	3.782	9,679,164	3.7632	-0.48%
2014-06-16	8.400	8.390	8.400	8.320	8.450	6,779,864	56,933,486	8.3974	3.782	3.778	3.782	3.746	3.805	15,057,380	3.7811	1.82%
2014-06-13	8.250	8.240	8.270	8.230	8.570	7,168,721	59,875,805	8.3524	3.715	3.710	3.724	3.706	3.859	15,920,991	3.7608	-4.29%
2014-06-12	8.620	8.570	8.630	8.450	8.650	1,431,773	12,263,773	8.5654	3.881	3.859	3.886	3.805	3.895	3,179,820	3.8568	0.82%
2014-06-11	8.550	8.510	8.560	8.430	8.570	1,813,816	15,414,213	8.4982	3.850	3.832	3.854	3.796	3.859	4,028,299	3.8265	0.83%
2014-06-10	8.480	8.460	8.480	8.440	8.550	2,628,966	22,305,932	8.4847	3.818	3.809	3.818	3.800	3.850	5,838,663	3.8204	-0.12%
2014-06-09	8.490	8.480	8.490	8.440	8.610	1,479,062	12,540,473	8.4787	3.823	3.818	3.823	3.800	3.877	3,284,844	3.8177	-0.93%
2014-06-06	8.570	8.520	8.570	8.480	8.620	1,583,170	13,547,535	8.5572	3.859	3.836	3.859	3.818	3.881	3,516,058	3.8530	0.12%
2014-06-05	8.560	8.530	8.580	8.530	8.640	1,343,846	11,529,203	8.5793	3.854	3.841	3.863	3.841	3.890	2,984,544	3.8630	-0.70%
2014-06-04	8.620	8.590	8.640	8.440	8.650	1,636,353	14,020,009	8.5678	3.881	3.868	3.890	3.800	3.895	3,634,171	3.8578	1.29%
2014-06-03	8.510	8.520	8.530	8.400	8.580	2,770,365	23,533,277	8.4946	3.832	3.836	3.841	3.782	3.863	6,152,695	3.8249	0.71%
2014-05-30	8.450	8.320	8.460	8.320	8.630	6,382,233	53,855,407	8.4383	3.805	3.746	3.809	3.746	3.886	14,174,282	3.7995	-1.29%
2014-05-29	8.560	8.520	8.570	8.460	8.680	2,036,435	17,468,892	8.5782	3.854	3.836	3.859	3.809	3.908	4,522,712	3.8625	1.66%
2014-05-28	8.420	8.410	8.420	8.360	8.700	4,110,995	34,937,502	8.4986	3.791	3.787	3.791	3.764	3.917	9,130,097	3.8266	-2.55%
2014-05-27	8.640	8.610	8.680	8.610	8.750	3,054,960	26,512,037	8.6784	3.890	3.877	3.908	3.877	3.940	6,784,752	3.9076	-0.58%
2014-05-26	8.690	8.650	8.690	8.550	8.740	2,010,470	17,469,815	8.6894	3.913	3.895	3.913	3.850	3.935	4,465,047	3.9126	0.00%
2014-05-23	8.690	8.680	8.700	8.660	8.800	2,552,046	22,266,869	8.7251	3.913	3.908	3.917	3.899	3.962	5,667,831	3.9286	-0.46%
2014-05-22	8.730	8.700	8.730	8.600	8.880	3,112,669	27,233,814	8.7493	3.931	3.917	3.931	3.872	3.998	6,912,917	3.9396	1.63%
2014-05-21	8.590	8.610	8.620	8.530	8.620	3,036,281	26,048,289	8.5790	3.868	3.877	3.881	3.841	3.881	6,743,267	3.8629	-0.69%
2014-05-20	8.650	8.630	8.650	8.590	8.680	3,223,631	27,855,812	8.6411	3.895	3.886	3.895	3.868	3.908	7,159,352	3.8908	0.70%
2014-05-19	8.590	8.570	8.600	8.530	8.680	4,079,659	35,128,420	8.6106	3.868	3.859	3.872	3.841	3.908	9,060,502	3.8771	0.00%
2014-05-16	8.590	8.570	8.580	8.570	8.680	2,269,904	19,554,454	8.6147	3.868	3.859	3.863	3.859	3.908	5,041,223	3.8789	-0.23%
2014-05-15	8.610	8.590	8.620	8.580	8.770	5,672,212	49,081,704	8.6530	3.877	3.868	3.881	3.863	3.949	12,597,399	3.8962	-1.26%
2014-05-14	8.720	8.690	8.720	8.550	8.770	4,792,917	41,769,190	8.7148	3.926	3.913	3.926	3.850	3.949	10,644,575	3.9240	2.11%
2014-05-13	8.540	8.490	8.550	8.300	8.600	3,678,641	31,208,462	8.4837	3.845	3.823	3.850	3.737	3.872	8,169,883	3.8199	2.15%
2014-05-12	8.360	8.360	8.400	8.350	8.490	4,245,091	35,772,317	8.4267	3.764	3.764	3.782	3.760	3.823	9,427,910	3.7943	-0.71%
2014-05-09	8.420	8.410	8.420	8.280	8.470	7,248,696	60,736,334	8.3789	3.791	3.787	3.791	3.728	3.814	16,098,607	3.7728	0.00%
2014-05-08	8.420	8.380	8.410	8.140	8.460	10,755,371	89,528,535	8.3241	3.791	3.773	3.787	3.665	3.809	23,886,571	3.7481	2.68%
2014-05-07	8.200	8.190	8.230	8.030	8.250	7,874,040	64,349,890	8.1724	3.692	3.688	3.706	3.616	3.715	17,487,432	3.6798	1.36%
2014-05-05	8.090	8.080	8.090	8.040	8.190	3,704,523	30,022,508	8.1043	3.643	3.638	3.643	3.620	3.688	8,227,364	3.6491	0.25%
2014-05-02	8.070	8.070	8.110	8.030	8.190	1,828,164	14,806,440	8.0991	3.634	3.634	3.652	3.616	3.688	4,060,164	3.6468	-0.49%
2014-04-30	8.110	8.110	8.170	8.100	8.250	3,292,017	26,878,682	8.1648	3.652	3.652	3.679	3.647	3.715	7,311,231	3.6764	-0.98%
2014-04-29	8.190	8.190	8.200	8.110	8.230	3,359,494	27,479,007	8.1795	3.688	3.688	3.692	3.652	3.706	7,461,090	3.6830	-0.73%
2014-04-28	8.250	8.190	8.250	8.060	8.250	3,854,662	31,426,060	8.1527	3.715	3.688	3.715	3.629	3.715	8,560,807	3.6709	1.60%
2014-04-25	8.120	8.100	8.120	8.080	8.200	3,357,251	27,286,586	8.1277	3.656	3.647	3.656	3.638	3.692	7,456,109	3.6596	-0.98%
2014-04-24	8.200	8.190	8.200	8.160	8.230	5,420,202	44,409,029	8.1932	3.692	3.688	3.692	3.674	3.706	12,037,710	3.6892	0.24%
2014-04-23	8.180	8.180	8.190	8.150	8.250	5,190,305	42,492,654	8.1869	3.683	3.683	3.688	3.670	3.715	11,527,133	3.6863	-0.12%
2014-04-22	8.190	8.150	8.190	8.120	8.250	1,737,642	14,253,761	8.2029	3.688	3.670	3.688	3.656	3.715	3,859,124	3.6935	0.24%
2014-04-17	8.170	8.140	8.170	8.030	8.200	3,425,838	27,945,138	8.1572	3.679	3.665	3.679	3.616	3.692	7,608,433	3.6729	0.74%
2014-04-16	8.110	8.100	8.120	7.800	8.270	3,767,642	30,616,831	8.1263	3.652	3.647	3.656	3.512	3.724	8,367,545	3.6590	-0.61%
2014-04-15	8.160	8.160	8.220	8.160	8.320	893,981	7,343,026	8.2139	3.674	3.674	3.701	3.674	3.746	1,985,440	3.6984	-1.69%
2014-04-14	8.300	8.290	8.330	8.130	8.330	2,809,584	23,306,475	8.2953	3.737	3.733	3.751	3.661	3.751	6,239,797	3.7351	0.48%
2014-04-11	8.260	8.250	8.260	8.240	8.290	1,775,163	14,671,898	8.2651	3.719	3.715	3.719	3.710	3.733	3,942,454	3.7215	0.12%
2014-04-10	8.250	8.230	8.250	8.110	8.270	723,360	5,955,407	8.2330	3.715	3.706	3.715	3.652	3.724	1,606,508	3.7071	0.36%
2014-04-09	8.220	8.200	8.240	8.100	8.270	1,359,328	11,180,059	8.2247	3.701	3.692	3.710	3.647	3.724	3,018,927	3.7033	0.86%
2014-04-08	8.150	8.150	8.190	8.020	8.260	2,965,967	24,149,077	8.1421	3.670	3.670	3.688	3.611	3.719	6,587,107	3.6661	-1.21%
2014-04-07	8.250	8.210	8.250	8.100	8.270	2,504,469	20,585,510	8.2195	3.715	3.697	3.715	3.647	3.724	5,562,168	3.7010	1.98%
2014-04-04	8.090	8.080	8.090	7.970	8.170	2,264,282	18,272,236	8.0698	3.643	3.638	3.643	3.589	3.679	5,028,737	3.6336	-1.22%
2014-04-03	8.190	8.150	8.180	8.090	8.280	2,472,252	20,243,774	8.1884	3.688	3.670	3.683	3.643	3.728	5,490,617	3.6870	0.49%
2014-04-02	8.150	8.120	8.150	8.120	8.400	2,526,288	20,728,777	8.2052	3.670	3.656	3.670	3.656	3.782	5,610,625	3.6946	-2.16%
2014-04-01	8.330	8.320	8.380	8.000	8.380	6,286,433	51,624,085	8.2120	3.751	3.746	3.773	3.602	3.773	13,961,520	3.6976	1.83%
2014-03-31	8.180	8.160	8.190	7.960	8.250	4,124,055	33,474,978	8.1170	3.683	3.674	3.688	3.584	3.715	9,159,101	3.6548	2.12%
2014-03-28	8.010	8.010	8.040	8.000	8.140	2,524,021	20,356,980	8.0653	3.607	3.607	3.620	3.602	3.665	5,605,591	3.6315	-0.87%
2014-03-27	8.080	8.030	8.090	7.930	8.100	4,146,686	33,267,919	8.0228	3.638	3.616	3.643	3.571	3.647	9,209,363	3.6124	1.13%
2014-03-26	7.990	7.990	8.040	7.950	8.190	6,172,355	49,587,244	8.0338	3.598	3.598	3.620	3.580	3.688	13,708,165	3.6174	-0.25%
2014-03-25	8.010	8.000	8.020	7.850	8.030	6,421,529	51,240,436	7.9795	3.607	3.602	3.611	3.535	3.616	14,261,555	3.5929	0.88%
2014-03-24	7.940	7.940	7.950	7.850	8.010	4,929,184	39,194,275	7.9515	3.575	3.575	3.580	3.535	3.607	10,947,210	3.5803	-1.00%
2014-03-21	8.020	7.990	8.060	7.920	8.300	3,115,758	24,955,859	8.0096	3.611	3.598	3.629	3.566	3.737	6,919,778	3.6065	0.00%
2014-03-20	8.020	7.970	8.030	7.960	8.100	3,099,653	24,813,652	8.0053	3.611	3.589	3.616	3.584	3.647	6,884,010	3.6045	-1.11%
2014-03-19	8.110	8.090	8.130	8.010	8.320	5,704,706	46,471,359	8.1461	3.652	3.643	3.661	3.607	3.746	12,669,564	3.6680	-2.29%
2014-03-18	8.300	8.250	8.310	7.830	8.350	4,366,512	35,946,913	8.2324	3.737	3.715	3.742	3.526	3.760	9,697,573	3.7068	4.40%
2014-03-17	7.950	7.940	7.960	7.800	8.180	3,575,647	28,434,554	7.9523	3.580	3.575	3.584	3.512	3.683	7,941,144	3.5807	-0.72%
2014-03-14	8.250	8.240	8.250	8.240	8.520	6,496,725	54,129,835	8.3319	3.606	3.601	3.606	3.601	3.724	14,864,771	3.6415	-1.55%
2014-03-13	8.380	8.360	8.390	8.340	8.700	5,472,098	46,255,505	8.4530	3.663	3.654	3.667	3.645	3.802	12,520,382	3.6944	0.36%
2014-03-12	8.350	8.330	8.380	8.260	8.450	2,596,310	21,707,415	8.3609	3.649	3.641	3.663	3.610	3.693	5,940,463	3.6542	1.09%
2014-03-11	8.260	8.250	8.270	8.210	8.390	1,551,031	12,837,497	8.2768	3.610	3.606	3.614	3.588	3.667	3,548,822	3.6174	-0.48%
2014-03-10	8.300	8.260	8.300	8.130	8.330	2,515,295	20,718,824	8.2371	3.628	3.610	3.628	3.553	3.641	5,755,097	3.6001	0.61%
2014-03-07	8.250	8.190	8.240	8.140	8.300	4,631,533	38,008,180	8.2064	3.606	3.579	3.601	3.558	3.628	10,597,136	3.5866	0.49%
2014-03-06	8.210	8.180	8.210	8.120	8.310	6,115,116	50,424,719	8.2459	3.588	3.575	3.588	3.549	3.632	13,991,634	3.6039	-0.61%
2014-03-05	8.260	8.260	8.270	8.260	8.400	4,887,990	40,635,752	8.3134	3.610	3.610	3.614	3.610	3.671	11,183,920	3.6334	0.49%
2014-03-04	8.220	8.190	8.220	8.190	8.400	17,138,607	141,774,360	8.2722	3.593	3.579	3.593	3.579	3.671	39,213,829	3.6154	-0.48%
2014-03-03	8.260	8.250	8.270	8.150	8.360	6,139,229	50,756,934	8.2676	3.610	3.606	3.614	3.562	3.654	14,046,805	3.6134	0.24%
2014-02-28	8.240	8.230	8.300	8.110	8.500	13,987,730	115,365,235	8.2476	3.601	3.597	3.628	3.545	3.715	32,004,494	3.6047	0.12%
2014-02-27	8.230	8.190	8.240	8.000	8.290	20,260,736	166,796,216	8.2325	3.597	3.579	3.601	3.496	3.623	46,357,387	3.5981	4.57%
2014-02-26	7.870	7.870	7.880	7.800	7.890	3,190,581	25,047,525	7.8505	3.440	3.440	3.444	3.409	3.448	7,300,179	3.4311	0.77%
2014-02-25	7.810	7.810	7.850	7.780	7.990	4,625,886	36,312,899	7.8499	3.413	3.413	3.431	3.400	3.492	10,584,215	3.4309	-1.76%
2014-02-24	7.950	7.890	7.940	7.850	7.960	4,957,457	39,323,419	7.9322	3.475	3.448	3.470	3.431	3.479	11,342,863	3.4668	0.00%
2014-02-21	7.950	7.940	7.950	7.900	8.000	2,125,342	16,921,281	7.9617	3.475	3.470	3.475	3.453	3.496	4,862,869	3.4797	-0.50%
2014-02-20	7.990	7.980	8.000	7.900	8.000	4,794,399	38,257,024	7.9795	3.492	3.488	3.496	3.453	3.496	10,969,780	3.4875	0.13%
2014-02-19	7.980	7.970	7.980	7.810	8.100	10,552,564	83,838,461	7.9448	3.488	3.483	3.488	3.413	3.540	24,144,695	3.4723	2.84%
2014-02-18	7.760	7.760	7.790	7.660	7.800	4,751,866	36,911,583	7.7678	3.392	3.392	3.405	3.348	3.409	10,872,462	3.3950	-0.13%
2014-02-17	7.770	7.760	7.780	7.660	7.840	1,050,584	8,147,140	7.7549	3.396	3.392	3.400	3.348	3.427	2,403,779	3.3893	0.52%
2014-02-14	7.730	7.730	7.740	7.660	7.850	5,964,714	46,095,269	7.7280	3.378	3.378	3.383	3.348	3.431	13,647,508	3.3776	-0.64%
2014-02-13	7.780	7.780	7.800	7.690	7.800	11,047,228	85,894,719	7.7752	3.400	3.400	3.409	3.361	3.409	25,276,506	3.3982	0.13%
2014-02-12	7.770	7.770	7.780	7.700	7.790	8,484,102	65,869,214	7.7638	3.396	3.396	3.400	3.365	3.405	19,411,970	3.3932	1.04%
2014-02-11	7.690	7.690	7.710	7.600	7.710	4,018,411	30,905,653	7.6910	3.361	3.361	3.370	3.322	3.370	9,194,288	3.3614	0.92%
2014-02-10	7.620	7.610	7.620	7.550	7.650	6,859,036	52,140,506	7.6017	3.330	3.326	3.330	3.300	3.343	15,693,753	3.3224	0.00%
2014-02-07	7.620	7.600	7.620	7.510	7.650	7,899,374	59,997,691	7.5952	3.330	3.322	3.330	3.282	3.343	18,074,088	3.3195	0.53%
2014-02-06	7.580	7.510	7.550	7.490	7.600	7,242,588	54,717,688	7.5550	3.313	3.282	3.300	3.274	3.322	16,571,335	3.3019	0.93%
2014-02-05	7.510	7.500	7.560	7.500	7.670	1,934,053	14,597,657	7.5477	3.282	3.278	3.304	3.278	3.352	4,425,192	3.2988	-0.27%
2014-02-04	7.530	7.500	7.540	7.400	7.600	10,378,248	77,804,746	7.4969	3.291	3.278	3.295	3.234	3.322	23,745,853	3.2766	1.07%
2014-01-30	7.450	7.440	7.460	7.400	7.540	5,296,531	39,569,631	7.4709	3.256	3.252	3.260	3.234	3.295	12,118,678	3.2652	-1.84%
2014-01-29	7.590	7.590	7.600	7.460	7.730	4,054,736	30,768,668	7.5883	3.317	3.317	3.322	3.260	3.378	9,277,401	3.3165	-0.91%
2014-01-28	7.660	7.650	7.680	7.460	7.720	4,678,965	35,594,200	7.6073	3.348	3.343	3.357	3.260	3.374	10,705,662	3.3248	2.13%
2014-01-27	7.500	7.500	7.510	7.020	7.740	4,797,603	35,948,892	7.4931	3.278	3.278	3.282	3.068	3.383	10,977,110	3.2749	-3.85%
2014-01-24	7.800	7.800	7.810	7.750	7.820	6,675,245	52,031,801	7.7947	3.409	3.409	3.413	3.387	3.418	15,273,232	3.4067	0.39%
2014-01-23	7.770	7.760	7.770	7.710	7.840	2,596,314	20,162,437	7.7658	3.396	3.392	3.396	3.370	3.427	5,940,472	3.3941	-0.64%
2014-01-22	7.820	7.810	7.830	7.600	7.830	4,270,353	33,128,751	7.7578	3.418	3.413	3.422	3.322	3.422	9,770,741	3.3906	2.49%
2014-01-21	7.630	7.610	7.630	7.530	7.770	8,789,918	67,116,952	7.6357	3.335	3.326	3.335	3.291	3.396	20,111,689	3.3372	-1.80%
2014-01-20	7.770	7.760	7.770	7.760	7.830	6,525,991	50,765,030	7.7789	3.396	3.392	3.396	3.392	3.422	14,931,732	3.3998	-0.51%
2014-01-17	7.810	7.800	7.820	7.760	7.830	9,411,931	73,438,080	7.8027	3.413	3.409	3.418	3.392	3.422	21,534,880	3.4102	0.51%
2014-01-16	7.770	7.760	7.780	7.740	7.790	7,690,969	59,715,480	7.7644	3.396	3.392	3.400	3.383	3.405	17,597,249	3.3935	0.00%
2014-01-15	7.770	7.740	7.760	7.650	7.790	14,314,355	110,885,637	7.7465	3.396	3.383	3.392	3.343	3.405	32,751,825	3.3856	0.65%
2014-01-14	7.720	7.720	7.730	7.650	7.800	6,706,336	51,712,631	7.7110	3.374	3.374	3.378	3.343	3.409	15,344,369	3.3701	0.52%
2014-01-13	7.680	7.670	7.680	7.600	7.710	5,718,884	43,814,181	7.6613	3.357	3.352	3.357	3.322	3.370	13,085,039	3.3484	-0.39%
2014-01-10	7.710	7.700	7.710	7.570	7.730	23,416,027	180,220,260	7.6964	3.370	3.365	3.370	3.309	3.378	53,576,821	3.3638	1.85%
2014-01-09	7.570	7.560	7.570	7.520	7.650	2,257,508	17,075,099	7.5637	3.309	3.304	3.309	3.287	3.343	5,165,270	3.3058	-0.39%
2014-01-08	7.600	7.600	7.610	7.500	7.650	3,835,191	29,046,431	7.5737	3.322	3.322	3.326	3.278	3.343	8,775,073	3.3101	0.00%
2014-01-07	7.600	7.590	7.630	7.500	7.710	9,669,204	73,680,189	7.6201	3.322	3.317	3.335	3.278	3.370	22,123,531	3.3304	1.33%
2014-01-06	7.500	7.450	7.500	7.310	7.590	3,674,048	27,320,794	7.4362	3.278	3.256	3.278	3.195	3.317	8,406,371	3.2500	-1.57%
2014-01-03	7.620	7.610	7.620	7.500	7.640	5,862,286	44,582,846	7.6050	3.330	3.326	3.330	3.278	3.339	13,413,148	3.3238	-0.39%
2014-01-02	7.650	7.640	7.650	7.580	7.690	4,989,148	38,068,110	7.6302	3.343	3.339	3.343	3.313	3.361	11,415,373	3.3348	-0.13%
2013-12-31	7.660	7.640	7.670	7.570	7.700	3,083,122	23,548,522	7.6379	3.348	3.339	3.352	3.309	3.365	7,054,308	3.3382	1.06%
2013-12-30	7.580	7.580	7.590	7.500	7.590	3,612,245	27,231,260	7.5386	3.313	3.313	3.317	3.278	3.317	8,264,963	3.2948	0.26%
2013-12-27	7.560	7.560	7.580	7.510	7.640	4,693,184	35,428,536	7.5489	3.304	3.304	3.313	3.282	3.339	10,738,196	3.2993	0.00%
2013-12-24	7.560	7.550	7.560	7.460	7.560	5,095,747	38,224,452	7.5012	3.304	3.300	3.304	3.260	3.304	11,659,276	3.2785	1.20%
2013-12-23	7.470	7.440	7.470	7.200	7.600	10,779,852	80,085,255	7.4292	3.265	3.252	3.265	3.147	3.322	24,664,739	3.2470	-1.45%
2013-12-20	7.580	7.650	7.660	6.810	7.660	19,782,107	143,856,926	7.2721	3.313	3.343	3.348	2.976	3.348	45,262,264	3.1783	12.46%
2013-12-19	6.740	6.740	6.750	6.680	6.950	1,700,337	11,483,891	6.7539	2.946	2.946	2.950	2.920	3.038	3,890,440	2.9518	-2.03%
2013-12-18	6.880	6.840	6.880	6.750	6.900	4,265,163	29,242,422	6.8561	3.007	2.989	3.007	2.950	3.016	9,758,866	2.9965	0.88%
2013-12-17	6.820	6.800	6.830	6.690	6.950	2,245,015	15,223,461	6.7810	2.981	2.972	2.985	2.924	3.038	5,136,685	2.9637	0.89%
2013-12-16	6.760	6.740	6.790	6.650	6.860	1,630,823	10,998,447	6.7441	2.954	2.946	2.968	2.906	2.998	3,731,389	2.9475	-0.73%
2013-12-13	6.810	6.790	6.810	6.740	6.860	7,451,948	50,666,112	6.7990	2.976	2.968	2.976	2.946	2.998	17,050,360	2.9716	0.00%
2013-12-12	6.810	6.800	6.810	6.790	6.840	3,817,482	26,025,083	6.8173	2.976	2.972	2.976	2.968	2.989	8,734,554	2.9796	-0.15%
2013-12-11	6.820	6.810	6.830	6.770	6.990	2,323,620	15,895,935	6.8410	2.981	2.976	2.985	2.959	3.055	5,316,537	2.9899	0.00%
2013-12-10	6.820	6.810	6.880	6.780	6.970	6,371,048	43,582,317	6.8407	2.981	2.976	3.007	2.963	3.046	14,577,216	2.9898	-0.58%
2013-12-09	6.860	6.870	6.880	6.820	7.100	8,962,414	62,058,625	6.9243	2.998	3.003	3.007	2.981	3.103	20,506,367	3.0263	-2.00%
2013-12-06	7.000	7.000	7.020	6.890	7.020	9,787,836	68,111,032	6.9587	3.059	3.059	3.068	3.011	3.068	22,394,966	3.0414	0.72%
2013-12-05	6.950	6.950	6.970	6.880	7.020	7,757,570	53,716,615	6.9244	3.038	3.038	3.046	3.007	3.068	17,749,635	3.0264	-1.28%
2013-12-04	7.040	7.040	7.050	6.930	7.110	6,773,569	47,508,254	7.0138	3.077	3.077	3.081	3.029	3.107	15,498,201	3.0654	0.43%
2013-12-03	7.010	7.000	7.020	6.880	7.020	10,753,147	74,797,381	6.9559	3.064	3.059	3.068	3.007	3.068	24,603,637	3.0401	0.14%
2013-12-02	7.000	6.960	7.000	6.750	7.000	9,886,755	68,446,046	6.9230	3.059	3.042	3.059	2.950	3.059	22,621,297	3.0257	2.94%
2013-11-29	6.800	6.750	6.800	6.530	6.820	6,706,905	45,219,841	6.7423	2.972	2.950	2.972	2.854	2.981	15,345,671	2.9467	4.13%
2013-11-28	6.530	6.530	6.570	6.520	6.620	4,341,400	28,544,429	6.5749	2.854	2.854	2.871	2.850	2.893	9,933,299	2.8736	-0.31%
2013-11-27	6.550	6.550	6.560	6.500	6.570	7,563,452	49,527,632	6.5483	2.863	2.863	2.867	2.841	2.871	17,305,485	2.8620	-0.15%
2013-11-26	6.560	6.640	6.650	6.410	6.780	7,455,973	48,381,838	6.4890	2.867	2.902	2.906	2.802	2.963	17,059,569	2.8361	0.77%
2013-11-25	6.510	6.520	6.530	6.490	6.580	3,196,017	20,928,920	6.5484	2.845	2.850	2.854	2.836	2.876	7,312,617	2.8620	-0.15%
2013-11-22	6.520	6.510	6.520	6.450	6.540	4,958,691	32,297,765	6.5134	2.850	2.845	2.850	2.819	2.858	11,345,686	2.8467	1.40%
2013-11-21	6.430	6.420	6.460	6.340	6.570	4,633,229	29,767,917	6.4249	2.810	2.806	2.823	2.771	2.871	10,601,016	2.8080	-1.38%
2013-11-20	6.520	6.510	6.520	6.300	6.570	8,467,455	55,033,525	6.4994	2.850	2.845	2.850	2.753	2.871	19,373,881	2.8406	3.66%
2013-11-19	6.290	6.310	6.320	6.260	6.410	26,690,971	168,160,573	6.3003	2.749	2.758	2.762	2.736	2.802	61,070,025	2.7536	1.13%
2013-11-18	6.220	6.220	6.230	6.210	6.500	15,643,257	99,005,292	6.3289	2.718	2.718	2.723	2.714	2.841	35,792,407	2.7661	-4.16%
2013-11-15	6.490	6.470	6.480	6.450	7.000	9,988,367	65,230,286	6.5306	2.836	2.828	2.832	2.819	3.059	22,853,789	2.8542	-2.84%
2013-11-14	6.680	6.680	6.690	6.630	6.710	3,943,303	26,355,988	6.6837	2.920	2.920	2.924	2.898	2.933	9,022,437	2.9212	0.75%
2013-11-13	6.630	6.630	6.660	6.620	6.750	4,660,451	31,126,096	6.6788	2.898	2.898	2.911	2.893	2.950	10,663,301	2.9190	-1.49%
2013-11-12	6.730	6.730	6.800	6.710	7.000	7,026,238	47,519,195	6.7631	2.941	2.941	2.972	2.933	3.059	16,076,318	2.9559	-1.46%
2013-11-11	6.830	6.820	6.840	6.810	6.900	4,629,769	31,642,430	6.8346	2.985	2.981	2.989	2.976	3.016	10,593,099	2.9871	-1.01%
2013-11-08	6.900	6.900	6.910	6.890	6.980	2,155,306	14,941,788	6.9326	3.016	3.016	3.020	3.011	3.051	4,931,428	3.0299	-1.29%
2013-11-07	6.990	6.950	6.990	6.930	7.020	2,773,349	19,322,721	6.9673	3.055	3.038	3.055	3.029	3.068	6,345,535	3.0451	-0.29%
2013-11-06	7.010	6.960	7.010	6.960	7.060	7,133,673	50,206,233	7.0379	3.064	3.042	3.064	3.042	3.086	16,322,133	3.0760	-0.57%
2013-11-05	7.050	7.050	7.060	7.050	7.190	3,670,792	25,964,346	7.0732	3.081	3.081	3.086	3.081	3.142	8,398,921	3.0914	0.14%
2013-11-04	7.040	7.040	7.060	7.040	7.170	3,028,377	21,426,190	7.0751	3.077	3.077	3.086	3.077	3.134	6,929,050	3.0922	-1.40%
2013-11-01	7.140	7.120	7.140	7.120	7.190	1,724,479	12,339,191	7.1553	3.121	3.112	3.121	3.112	3.142	3,945,678	3.1273	-0.70%
2013-10-31	7.190	7.140	7.150	7.130	7.280	5,004,130	35,972,127	7.1885	3.142	3.121	3.125	3.116	3.182	11,449,653	3.1418	-0.14%
2013-10-30	7.200	7.180	7.210	7.170	7.280	2,279,654	16,388,584	7.1891	3.147	3.138	3.151	3.134	3.182	5,215,941	3.1420	0.42%
2013-10-29	7.170	7.140	7.170	7.140	7.250	4,468,731	32,180,776	7.2013	3.134	3.121	3.134	3.121	3.169	10,224,638	3.1474	-1.10%
2013-10-28	7.250	7.200	7.260	7.190	7.260	3,517,128	25,462,427	7.2396	3.169	3.147	3.173	3.142	3.173	8,047,332	3.1641	0.69%
2013-10-25	7.200	7.210	7.220	7.180	7.250	3,508,970	25,296,988	7.2092	3.147	3.151	3.156	3.138	3.169	8,028,666	3.1508	0.00%
2013-10-24	7.200	7.200	7.210	7.160	7.280	3,549,958	25,593,339	7.2095	3.147	3.147	3.151	3.129	3.182	8,122,448	3.1509	0.00%
2013-10-23	7.200	7.200	7.220	7.160	7.240	2,593,126	18,683,933	7.2052	3.147	3.147	3.156	3.129	3.164	5,933,178	3.1491	0.14%
2013-10-22	7.190	7.150	7.190	7.150	7.240	1,266,551	9,108,758	7.1918	3.142	3.125	3.142	3.125	3.164	2,897,920	3.1432	-0.14%
2013-10-21	7.200	7.190	7.200	7.160	7.300	4,472,750	32,200,835	7.1993	3.147	3.142	3.147	3.129	3.191	10,233,834	3.1465	0.00%
2013-10-18	7.200	7.180	7.190	7.110	7.260	2,897,998	20,760,213	7.1636	3.147	3.138	3.142	3.107	3.173	6,630,737	3.1309	0.98%
2013-10-17	7.130	7.120	7.130	7.120	7.200	11,986,998	86,280,601	7.1978	3.116	3.112	3.116	3.112	3.147	27,426,738	3.1459	-0.70%
2013-10-16	7.180	7.180	7.230	7.120	7.290	7,374,087	53,160,773	7.2091	3.138	3.138	3.160	3.112	3.186	16,872,210	3.1508	0.56%
2013-10-15	7.140	7.120	7.160	7.120	7.200	2,799,675	20,013,261	7.1484	3.121	3.112	3.129	3.112	3.147	6,405,770	3.1243	-0.14%
2013-10-11	7.150	7.150	7.180	7.130	7.250	1,655,135	11,907,861	7.1945	3.125	3.125	3.138	3.116	3.169	3,787,016	3.1444	-0.56%
2013-10-10	7.190	7.180	7.210	7.130	7.220	712,035	5,110,735	7.1776	3.142	3.138	3.151	3.116	3.156	1,629,165	3.1370	0.14%
2013-10-09	7.180	7.180	7.210	7.150	7.220	2,563,500	18,433,646	7.1908	3.138	3.138	3.151	3.125	3.156	5,865,392	3.1428	-0.28%
2013-10-08	7.200	7.160	7.200	7.120	7.310	10,740,572	76,620,248	7.1337	3.147	3.129	3.147	3.112	3.195	24,574,865	3.1178	0.98%
2013-10-07	7.130	7.110	7.140	7.090	7.160	854,302	6,079,643	7.1165	3.116	3.107	3.121	3.099	3.129	1,954,678	3.1103	0.42%
2013-10-04	7.100	7.090	7.110	7.070	7.140	5,755,292	40,836,336	7.0954	3.103	3.099	3.107	3.090	3.121	13,168,342	3.1011	-0.14%
2013-10-03	7.110	7.100	7.120	7.080	7.170	9,148,406	65,063,667	7.1120	3.107	3.103	3.112	3.094	3.134	20,931,924	3.1083	-0.84%
2013-10-02	7.170	7.150	7.170	7.100	7.290	12,703,988	91,441,607	7.1979	3.134	3.125	3.134	3.103	3.186	29,067,240	3.1459	-1.51%
2013-09-30	7.280	7.240	7.280	7.180	7.320	4,250,366	30,884,097	7.2662	3.182	3.164	3.182	3.138	3.199	9,725,010	3.1757	0.28%
2013-09-27	7.260	7.230	7.270	7.200	7.350	1,858,487	13,535,275	7.2830	3.173	3.160	3.177	3.147	3.212	4,252,294	3.1831	-0.27%
2013-09-26	7.280	7.250	7.330	7.250	7.400	2,630,228	19,211,170	7.3040	3.182	3.169	3.204	3.169	3.234	6,018,068	3.1922	-0.27%
2013-09-25	7.300	7.280	7.300	7.280	7.330	4,047,564	29,565,450	7.3045	3.191	3.182	3.191	3.182	3.204	9,260,991	3.1925	-0.41%
2013-09-24	7.330	7.320	7.330	7.260	7.390	3,104,447	22,734,624	7.3232	3.204	3.199	3.204	3.173	3.230	7,103,101	3.2007	0.41%
2013-09-23	7.300	7.300	7.320	7.260	7.350	2,819,510	20,714,112	7.3467	3.191	3.191	3.199	3.173	3.212	6,451,153	3.2109	-1.35%
2013-09-19	7.400	7.400	7.420	7.280	7.480	5,879,500	43,346,030	7.3724	3.234	3.234	3.243	3.182	3.269	13,452,535	3.2221	2.21%
2013-09-18	7.240	7.230	7.240	7.230	7.340	4,646,385	33,705,593	7.2542	3.164	3.160	3.164	3.160	3.208	10,631,118	3.1705	-2.03%
2013-09-17	7.390	7.380	7.390	7.170	7.400	4,055,151	29,609,835	7.3018	3.230	3.225	3.230	3.134	3.234	9,278,350	3.1913	2.07%
2013-09-16	7.240	7.210	7.250	7.060	7.260	3,211,393	23,029,267	7.1711	3.164	3.151	3.169	3.086	3.173	7,347,798	3.1342	2.55%
2013-09-13	7.060	7.060	7.070	7.050	7.100	3,538,825	25,005,166	7.0660	3.086	3.086	3.090	3.081	3.103	8,096,975	3.0882	0.00%
2013-09-12	7.060	7.050	7.070	7.040	7.110	3,285,889	23,204,132	7.0618	3.086	3.081	3.090	3.077	3.107	7,518,247	3.0864	-0.42%
2013-09-11	7.090	7.080	7.090	7.040	7.130	2,902,421	20,575,203	7.0890	3.099	3.094	3.099	3.077	3.116	6,640,857	3.0983	0.57%
2013-09-10	7.050	7.060	7.070	7.040	7.260	3,961,937	28,111,122	7.0953	3.081	3.086	3.090	3.077	3.173	9,065,073	3.1010	-1.95%
2013-09-09	7.400	7.390	7.410	7.250	7.410	3,410,093	24,915,650	7.3064	3.142	3.138	3.147	3.079	3.147	8,030,319	3.1027	2.49%
2013-09-06	7.220	7.220	7.230	7.160	7.260	1,203,640	8,688,934	7.2189	3.066	3.066	3.070	3.041	3.083	2,834,413	3.0655	0.84%
2013-09-05	7.160	7.160	7.190	7.150	7.270	2,820,990	20,241,554	7.1753	3.041	3.041	3.053	3.036	3.087	6,643,059	3.0470	-0.83%
2013-09-04	7.220	7.220	7.230	7.180	7.300	2,129,599	15,390,091	7.2268	3.066	3.066	3.070	3.049	3.100	5,014,924	3.0689	-0.55%
2013-09-03	7.260	7.250	7.280	7.220	7.310	2,371,585	17,227,650	7.2642	3.083	3.079	3.091	3.066	3.104	5,584,769	3.0848	-0.14%
2013-09-02	7.270	7.280	7.290	7.170	7.320	2,507,976	18,196,668	7.2555	3.087	3.091	3.096	3.045	3.108	5,905,952	3.0811	0.55%
2013-08-30	7.230	7.200	7.320	7.150	7.330	3,330,269	24,024,992	7.2141	3.070	3.057	3.108	3.036	3.113	7,842,344	3.0635	-0.82%
2013-08-29	7.290	7.250	7.280	7.110	7.300	2,263,870	16,363,451	7.2281	3.096	3.079	3.091	3.019	3.100	5,331,115	3.0694	2.68%
2013-08-28	7.100	7.090	7.110	7.070	7.140	2,771,265	19,696,565	7.1074	3.015	3.011	3.019	3.002	3.032	6,525,963	3.0182	-0.56%
2013-08-27	7.140	7.110	7.140	7.100	7.300	3,110,770	22,173,760	7.1281	3.032	3.019	3.032	3.015	3.100	7,325,453	3.0269	-1.65%
2013-08-26	7.260	7.240	7.260	7.160	7.290	1,318,571	9,510,342	7.2126	3.083	3.074	3.083	3.041	3.096	3,105,061	3.0629	1.82%
2013-08-23	7.130	7.130	7.170	7.110	7.200	3,476,060	24,883,042	7.1584	3.028	3.028	3.045	3.019	3.057	8,185,662	3.0398	-0.97%
2013-08-22	7.200	7.150	7.200	7.070	7.200	3,591,310	25,589,667	7.1254	3.057	3.036	3.057	3.002	3.057	8,457,061	3.0258	0.56%
2013-08-21	7.160	7.160	7.170	7.100	7.250	5,719,342	41,020,467	7.1722	3.041	3.041	3.045	3.015	3.079	13,468,295	3.0457	-0.42%
2013-08-20	7.190	7.180	7.190	7.150	7.490	7,572,964	55,235,109	7.2937	3.053	3.049	3.053	3.036	3.181	17,833,330	3.0973	-3.75%
2013-08-19	7.470	7.460	7.490	7.370	7.500	2,202,556	16,404,081	7.4477	3.172	3.168	3.181	3.130	3.185	5,186,728	3.1627	-0.13%
2013-08-16	7.480	7.470	7.480	7.450	7.520	4,832,412	36,148,048	7.4803	3.176	3.172	3.176	3.164	3.193	11,379,692	3.1765	0.27%
2013-08-15	7.460	7.450	7.460	7.430	7.650	7,874,085	59,107,606	7.5066	3.168	3.164	3.168	3.155	3.249	18,542,430	3.1877	-2.74%
2013-08-13	7.670	7.640	7.690	7.570	7.700	2,863,467	21,842,736	7.6281	3.257	3.244	3.266	3.215	3.270	6,743,087	3.2393	0.00%
2013-08-12	7.670	7.650	7.670	7.600	7.680	1,576,329	12,065,786	7.6544	3.257	3.249	3.257	3.227	3.261	3,712,047	3.2504	0.92%
2013-08-09	7.600	7.590	7.610	7.510	7.640	1,211,167	9,184,367	7.5831	3.227	3.223	3.232	3.189	3.244	2,852,138	3.2202	0.80%
2013-08-08	7.540	7.510	7.540	7.500	7.660	3,095,183	23,342,126	7.5414	3.202	3.189	3.202	3.185	3.253	7,288,747	3.2025	-1.31%
2013-08-07	7.640	7.640	7.650	7.600	7.720	2,103,918	16,158,368	7.6801	3.244	3.244	3.249	3.227	3.278	4,954,449	3.2614	-1.04%
2013-08-06	7.720	7.700	7.730	7.640	7.800	3,569,163	27,520,847	7.7107	3.278	3.270	3.283	3.244	3.312	8,404,908	3.2744	-1.15%
2013-08-05	7.810	7.800	7.830	7.730	7.830	2,189,971	17,043,870	7.7827	3.317	3.312	3.325	3.283	3.325	5,157,092	3.3049	1.03%
2013-08-02	7.730	7.700	7.760	7.680	7.770	3,377,240	26,043,731	7.7115	3.283	3.270	3.295	3.261	3.300	7,952,954	3.2747	0.65%
2013-08-01	7.680	7.650	7.700	7.510	7.700	4,956,697	37,803,408	7.6267	3.261	3.249	3.270	3.189	3.270	11,672,367	3.2387	1.19%
2013-07-31	7.590	7.550	7.590	7.400	7.700	5,962,640	44,966,446	7.5414	3.223	3.206	3.223	3.142	3.270	14,041,230	3.2025	1.88%
2013-07-30	7.450	7.390	7.440	7.370	7.450	3,477,668	25,760,071	7.4073	3.164	3.138	3.159	3.130	3.164	8,189,449	3.1455	0.54%
2013-07-29	7.410	7.390	7.440	7.390	7.490	7,100,892	52,700,331	7.4216	3.147	3.138	3.159	3.138	3.181	16,721,663	3.1516	-0.67%
2013-07-26	7.460	7.460	7.470	7.410	7.490	3,155,791	23,510,068	7.4498	3.168	3.168	3.172	3.147	3.181	7,431,471	3.1636	0.40%
2013-07-25	7.430	7.400	7.440	7.380	7.520	7,031,862	52,387,808	7.4501	3.155	3.142	3.159	3.134	3.193	16,559,106	3.1637	-0.80%
2013-07-24	7.490	7.470	7.480	7.440	7.600	8,864,231	66,272,836	7.4764	3.181	3.172	3.176	3.159	3.227	20,874,093	3.1749	-1.19%
2013-07-23	7.580	7.570	7.600	7.370	7.600	3,552,765	26,530,840	7.4677	3.219	3.215	3.227	3.130	3.227	8,366,292	3.1712	1.47%
2013-07-22	7.470	7.410	7.470	7.260	7.480	4,160,106	30,677,837	7.3743	3.172	3.147	3.172	3.083	3.176	9,796,500	3.1315	1.91%
2013-07-19	7.330	7.320	7.390	7.280	7.390	3,964,010	29,008,931	7.3181	3.113	3.108	3.138	3.091	3.138	9,334,720	3.1076	0.69%
2013-07-18	7.280	7.280	7.300	7.250	7.310	3,531,271	25,758,869	7.2945	3.091	3.091	3.100	3.079	3.104	8,315,677	3.0976	-0.41%
2013-07-17	7.310	7.300	7.310	7.260	7.360	6,811,276	49,717,001	7.2992	3.104	3.100	3.104	3.083	3.125	16,039,655	3.0996	0.27%
2013-07-16	7.290	7.280	7.290	7.270	7.450	5,134,501	37,577,039	7.3185	3.096	3.091	3.096	3.087	3.164	12,091,072	3.1078	-0.95%
2013-07-15	7.360	7.350	7.360	7.350	7.540	2,887,333	21,371,042	7.4017	3.125	3.121	3.125	3.121	3.202	6,799,288	3.1431	-2.39%
2013-07-12	7.540	7.520	7.570	7.350	7.590	2,664,944	19,992,639	7.5021	3.202	3.193	3.215	3.121	3.223	6,275,591	3.1858	2.59%
2013-07-11	7.350	7.350	7.360	7.160	7.460	2,448,764	17,984,126	7.3442	3.121	3.121	3.125	3.041	3.168	5,766,516	3.1187	1.52%
2013-07-10	7.240	7.210	7.250	7.160	7.360	4,298,606	31,222,554	7.2634	3.074	3.062	3.079	3.041	3.125	10,122,649	3.0844	-0.82%
2013-07-09	7.300	7.290	7.300	7.250	7.420	3,048,917	22,263,014	7.3019	3.100	3.096	3.100	3.079	3.151	7,179,797	3.1008	-0.68%
2013-07-08	7.350	7.340	7.350	7.210	7.490	1,600,093	11,741,048	7.3377	3.121	3.117	3.121	3.062	3.181	3,768,008	3.1160	-0.68%
2013-07-05	7.400	7.400	7.430	7.350	7.470	3,340,589	24,747,273	7.4081	3.142	3.142	3.155	3.121	3.172	7,866,646	3.1458	0.54%
2013-07-04	7.360	7.350	7.360	7.210	7.400	2,643,858	19,461,346	7.3610	3.125	3.121	3.125	3.062	3.142	6,225,936	3.1259	2.79%
2013-07-03	7.160	7.160	7.180	7.150	7.650	6,142,189	45,169,959	7.3540	3.041	3.041	3.049	3.036	3.249	14,464,044	3.1229	-5.42%
2013-07-02	7.570	7.530	7.580	7.450	7.940	3,066,974	23,408,929	7.6326	3.215	3.198	3.219	3.164	3.372	7,222,319	3.2412	1.75%
2013-06-28	7.440	7.320	7.350	7.290	7.700	8,402,785	63,748,323	7.5866	3.159	3.108	3.121	3.096	3.270	19,787,449	3.2217	-0.80%
2013-06-27	7.500	7.450	7.500	7.350	7.510	3,660,641	27,270,933	7.4498	3.185	3.164	3.185	3.121	3.189	8,620,326	3.1636	1.35%
2013-06-26	7.400	7.420	7.430	7.170	7.440	10,729,787	78,653,231	7.3304	3.142	3.151	3.155	3.045	3.159	25,267,231	3.1129	3.50%
2013-06-25	7.150	7.140	7.160	6.860	7.190	8,855,441	62,490,343	7.0567	3.036	3.032	3.041	2.913	3.053	20,853,394	2.9967	3.62%
2013-06-24	6.900	6.900	6.910	6.880	7.080	7,766,735	53,982,005	6.9504	2.930	2.930	2.934	2.922	3.007	18,289,635	2.9515	-4.30%
2013-06-21	7.210	7.140	7.240	6.990	7.240	6,057,615	43,150,012	7.1233	3.062	3.032	3.074	2.968	3.074	14,264,883	3.0249	-0.55%
2013-06-20	7.250	7.240	7.250	7.240	7.390	6,508,436	47,469,708	7.2936	3.079	3.074	3.079	3.074	3.138	15,326,507	3.0972	-2.95%
2013-06-19	7.470	7.430	7.480	7.420	7.500	4,053,049	30,222,356	7.4567	3.172	3.155	3.176	3.151	3.185	9,544,395	3.1665	-0.13%
2013-06-18	7.480	7.460	7.490	7.370	7.500	5,994,463	44,507,957	7.4248	3.176	3.168	3.181	3.130	3.185	14,116,169	3.1530	1.49%
2013-06-17	7.370	7.350	7.380	7.300	7.440	4,707,879	34,791,122	7.3900	3.130	3.121	3.134	3.100	3.159	11,086,433	3.1382	-0.54%
2013-06-14	7.410	7.350	7.420	7.260	7.420	8,355,354	61,068,477	7.3089	3.147	3.121	3.151	3.083	3.151	19,675,755	3.1037	2.07%
2013-06-13	7.260	7.280	7.300	6.710	7.310	15,396,922	107,235,454	6.9647	3.083	3.091	3.100	2.849	3.104	36,257,718	2.9576	1.54%
2013-06-11	7.150	7.140	7.150	7.090	7.400	9,155,310	65,693,091	7.1754	3.036	3.032	3.036	3.011	3.142	21,559,546	3.0471	-3.25%
2013-06-10	7.390	7.310	7.420	7.210	7.440	6,584,930	48,028,205	7.2937	3.138	3.104	3.151	3.062	3.159	15,506,641	3.0973	1.23%
2013-06-07	7.300	7.300	7.310	7.300	7.480	5,984,403	43,904,798	7.3365	3.100	3.100	3.104	3.100	3.176	14,092,479	3.1155	-0.54%
2013-06-06	7.340	7.310	7.340	7.250	7.520	6,801,486	49,778,228	7.3187	3.117	3.104	3.117	3.079	3.193	16,016,601	3.1079	-2.26%
2013-06-05	7.510	7.500	7.550	7.350	7.740	10,311,303	77,284,619	7.4951	3.189	3.185	3.206	3.121	3.287	24,281,757	3.1828	-2.47%
2013-06-04	7.700	7.690	7.700	7.680	7.780	10,556,416	81,339,562	7.7052	3.270	3.266	3.270	3.261	3.304	24,858,966	3.2720	0.13%
2013-06-03	7.690	7.660	7.690	7.570	7.960	15,454,009	121,247,957	7.8457	3.266	3.253	3.266	3.215	3.380	36,392,150	3.3317	-13.01%
2013-05-31	8.840	9.020	9.200	7.650	9.220	13,933,718	109,896,781	7.8871	3.754	3.830	3.907	3.249	3.915	32,812,066	3.3493	15.10%
2013-05-30	7.680	7.650	7.690	7.560	8.030	10,782,432	83,527,261	7.7466	3.261	3.249	3.266	3.210	3.410	25,391,203	3.2896	-4.36%
2013-05-29	8.030	8.020	8.090	7.960	8.240	6,188,538	49,790,158	8.0455	3.410	3.406	3.435	3.380	3.499	14,573,190	3.4166	-2.55%
2013-05-28	8.240	8.250	8.280	7.900	8.300	7,873,955	63,472,130	8.0610	3.499	3.503	3.516	3.355	3.525	18,542,124	3.4231	4.17%
2013-05-27	7.910	7.850	7.980	7.710	7.980	5,071,695	39,651,282	7.8182	3.359	3.334	3.389	3.274	3.389	11,943,172	3.3200	0.38%
2013-05-24	7.880	7.840	7.850	7.710	7.930	9,014,584	70,514,084	7.8222	3.346	3.329	3.334	3.274	3.367	21,228,155	3.3217	0.90%
2013-05-23	7.810	7.800	7.810	7.800	8.060	8,747,802	68,810,625	7.8660	3.317	3.312	3.317	3.312	3.423	20,599,918	3.3403	-1.88%
2013-05-22	7.960	7.950	7.970	7.950	8.350	12,002,543	96,763,153	8.0619	3.380	3.376	3.384	3.376	3.546	28,264,404	3.4235	-1.73%
2013-05-21	8.100	8.080	8.100	8.080	8.200	4,963,811	40,658,566	8.1910	3.440	3.431	3.440	3.431	3.482	11,689,119	3.4783	-1.70%
2013-05-20	8.240	8.230	8.240	8.020	8.280	5,657,177	46,559,227	8.2301	3.499	3.495	3.499	3.406	3.516	13,321,905	3.4949	2.74%
2013-05-16	8.020	8.010	8.020	7.900	8.040	5,135,885	41,032,994	7.9895	3.406	3.401	3.406	3.355	3.414	12,094,331	3.3927	1.52%
2013-05-15	7.900	7.900	7.930	7.840	8.080	7,849,851	62,546,970	7.9679	3.355	3.355	3.367	3.329	3.431	18,485,362	3.3836	0.77%
2013-05-14	7.840	7.830	7.860	7.810	8.180	5,515,541	43,762,869	7.9345	3.329	3.325	3.338	3.317	3.474	12,988,371	3.3694	-2.66%
2013-05-13	8.270	8.260	8.290	8.250	8.360	3,197,630	26,517,922	8.2930	3.420	3.416	3.429	3.412	3.457	7,731,751	3.4297	-0.24%
2013-05-10	8.290	8.280	8.300	8.250	8.420	2,427,413	20,165,537	8.3074	3.429	3.424	3.433	3.412	3.482	5,869,395	3.4357	0.12%
2013-05-09	8.280	8.270	8.300	8.190	8.320	2,906,901	24,005,300	8.2580	3.424	3.420	3.433	3.387	3.441	7,028,779	3.4153	1.22%
2013-05-08	8.180	8.180	8.190	8.170	8.310	4,057,103	33,356,984	8.2219	3.383	3.383	3.387	3.379	3.437	9,809,925	3.4003	-1.56%
2013-05-07	8.310	8.290	8.310	8.280	8.440	2,589,245	21,546,526	8.3215	3.437	3.429	3.437	3.424	3.491	6,260,699	3.4416	-1.54%
2013-05-06	8.440	8.430	8.440	8.400	8.500	1,561,449	13,174,453	8.4373	3.491	3.486	3.491	3.474	3.515	3,775,526	3.4894	0.12%
2013-05-03	8.430	8.410	8.430	8.150	8.440	6,705,872	56,229,578	8.3851	3.486	3.478	3.486	3.371	3.491	16,214,551	3.4678	3.06%
2013-05-02	8.180	8.180	8.240	8.010	8.240	3,848,654	31,452,979	8.1725	3.383	3.383	3.408	3.313	3.408	9,305,903	3.3799	0.37%
2013-04-30	8.150	8.090	8.160	7.930	8.160	4,852,722	39,058,932	8.0489	3.371	3.346	3.375	3.280	3.375	11,733,702	3.3288	1.24%
2013-04-29	8.050	8.040	8.050	8.030	8.130	1,903,704	15,359,706	8.0683	3.329	3.325	3.329	3.321	3.362	4,603,086	3.3368	-0.37%
2013-04-26	8.080	8.050	8.100	8.010	8.120	3,066,789	24,728,325	8.0633	3.342	3.329	3.350	3.313	3.358	7,415,382	3.3347	0.12%
2013-04-25	8.070	8.040	8.120	7.900	8.140	7,103,745	56,810,301	7.9972	3.338	3.325	3.358	3.267	3.366	17,176,593	3.3074	1.77%
2013-04-24	7.930	7.920	7.930	7.800	7.940	8,707,445	68,559,676	7.8737	3.280	3.275	3.280	3.226	3.284	21,054,280	3.2563	0.51%
2013-04-23	7.890	7.890	7.900	7.800	7.900	1,256,012	9,876,977	7.8638	3.263	3.263	3.267	3.226	3.267	3,036,991	3.2522	0.51%
2013-04-22	7.850	7.810	7.860	7.790	7.900	2,849,856	22,320,272	7.8321	3.247	3.230	3.251	3.222	3.267	6,890,846	3.2391	-0.13%
2013-04-19	7.860	7.850	7.870	7.780	7.890	4,860,731	38,190,036	7.8569	3.251	3.247	3.255	3.218	3.263	11,753,068	3.2494	1.03%
2013-04-18	7.780	7.770	7.780	7.670	7.800	6,774,871	52,496,141	7.7487	3.218	3.213	3.218	3.172	3.226	16,381,388	3.2046	0.78%
2013-04-17	7.720	7.710	7.720	7.710	7.800	7,019,241	54,359,624	7.7444	3.193	3.189	3.193	3.189	3.226	16,972,265	3.2029	0.00%
2013-04-16	7.720	7.710	7.760	7.560	7.770	7,830,950	59,969,163	7.6580	3.193	3.189	3.209	3.127	3.213	18,934,948	3.1671	0.13%
2013-04-15	7.710	7.710	7.730	7.670	7.830	7,797,658	60,221,234	7.7230	3.189	3.189	3.197	3.172	3.238	18,854,449	3.1940	0.13%
2013-04-12	7.700	7.700	7.720	7.660	7.800	178,363,470	1,367,223,283	7.6654	3.184	3.184	3.193	3.168	3.226	431,276,276	3.1702	-2.53%
2013-04-11	7.900	7.880	7.910	7.790	7.990	2,922,849	23,045,142	7.8845	3.267	3.259	3.271	3.222	3.304	7,067,341	3.2608	-0.50%
2013-04-10	7.940	7.890	7.990	7.800	7.990	3,052,638	24,102,362	7.8956	3.284	3.263	3.304	3.226	3.304	7,381,166	3.2654	0.89%
2013-04-09	7.870	7.850	7.880	7.700	8.000	3,275,822	25,811,412	7.8794	3.255	3.247	3.259	3.184	3.309	7,920,816	3.2587	1.42%
2013-04-08	7.760	7.750	7.770	7.600	7.800	4,481,502	34,705,992	7.7443	3.209	3.205	3.213	3.143	3.226	10,836,106	3.2028	1.04%
2013-04-05	7.680	7.670	7.720	7.650	7.900	3,386,503	26,261,756	7.7548	3.176	3.172	3.193	3.164	3.267	8,188,439	3.2072	-2.78%
2013-04-03	7.900	7.980	8.000	7.760	8.000	3,875,102	30,403,610	7.8459	3.267	3.300	3.309	3.209	3.309	9,369,853	3.2448	1.80%
2013-04-02	7.760	7.740	7.770	7.630	7.800	2,246,641	17,425,637	7.7563	3.209	3.201	3.213	3.156	3.226	5,432,295	3.2078	-0.13%
2013-03-28	7.770	7.740	7.770	7.520	7.790	10,065,197	77,222,955	7.6723	3.213	3.201	3.213	3.110	3.222	24,337,274	3.1730	2.10%
2013-03-27	7.610	7.600	7.640	7.540	7.650	4,647,214	35,297,845	7.5955	3.147	3.143	3.160	3.118	3.164	11,236,792	3.1413	1.33%
2013-03-26	7.510	7.450	7.530	7.320	7.530	4,585,819	34,214,879	7.4610	3.106	3.081	3.114	3.027	3.114	11,088,341	3.0857	2.04%
2013-03-25	7.360	7.360	7.380	7.330	7.520	3,491,208	25,785,773	7.3859	3.044	3.044	3.052	3.031	3.110	8,441,612	3.0546	-0.81%
2013-03-22	7.420	7.410	7.440	7.410	7.590	5,754,845	42,944,826	7.4624	3.069	3.065	3.077	3.065	3.139	13,915,002	3.0862	-2.24%
2013-03-21	7.590	7.560	7.620	7.500	7.650	9,355,960	70,844,023	7.5721	3.139	3.127	3.151	3.102	3.164	22,622,365	3.1316	1.34%
2013-03-20	7.490	7.470	7.520	7.420	7.660	6,565,506	49,365,599	7.5189	3.098	3.089	3.110	3.069	3.168	15,875,151	3.1096	-1.32%
2013-03-19	7.590	7.560	7.600	7.410	7.610	6,550,584	49,309,009	7.5274	3.139	3.127	3.143	3.065	3.147	15,839,070	3.1131	1.34%
2013-03-18	7.490	7.480	7.490	7.460	7.740	8,753,236	66,174,346	7.5600	3.098	3.094	3.098	3.085	3.201	21,165,001	3.1266	-2.73%
2013-03-15	7.700	7.690	7.720	7.600	7.720	5,548,697	42,512,253	7.6617	3.184	3.180	3.193	3.143	3.193	13,416,544	3.1686	0.79%
2013-03-14	7.640	7.580	7.650	7.330	7.660	3,182,121	24,156,400	7.5913	3.160	3.135	3.164	3.031	3.168	7,694,251	3.1395	-0.39%
2013-03-13	7.670	7.640	7.720	7.560	7.720	5,261,706	40,014,790	7.6049	3.172	3.160	3.193	3.127	3.193	12,722,611	3.1452	0.66%
2013-03-12	7.620	7.600	7.620	7.500	7.640	6,239,933	47,221,395	7.5676	3.151	3.143	3.151	3.102	3.160	15,087,927	3.1297	1.33%
2013-03-11	7.520	7.520	7.540	7.510	7.690	3,630,907	27,631,205	7.6100	3.110	3.110	3.118	3.106	3.180	8,779,399	3.1473	-2.21%
2013-03-08	7.690	7.680	7.690	7.570	7.730	15,314,884	117,271,780	7.6574	3.180	3.176	3.180	3.131	3.197	37,030,823	3.1669	1.72%
2013-03-07	7.560	7.530	7.550	7.400	7.570	11,159,030	83,484,461	7.4813	3.127	3.114	3.122	3.060	3.131	26,982,122	3.0941	1.89%
2013-03-06	7.420	7.420	7.440	7.270	7.500	8,218,211	60,612,194	7.3754	3.069	3.069	3.077	3.007	3.102	19,871,330	3.0502	0.95%
2013-03-05	7.350	7.360	7.370	7.310	7.450	11,587,711	85,384,739	7.3686	3.040	3.044	3.048	3.023	3.081	28,018,657	3.0474	0.00%
2013-03-04	7.350	7.340	7.350	7.270	7.580	14,634,853	108,241,320	7.3961	3.040	3.036	3.040	3.007	3.135	35,386,533	3.0588	-2.39%
2013-03-01	7.530	7.500	7.530	7.440	7.600	13,674,246	102,826,359	7.5197	3.114	3.102	3.114	3.077	3.143	33,063,821	3.1099	-0.66%
2013-02-28	7.580	7.680	7.700	7.350	7.700	14,862,756	110,557,291	7.4385	3.135	3.176	3.184	3.040	3.184	35,937,595	3.0764	2.16%
2013-02-27	7.420	7.390	7.420	7.100	7.450	15,753,043	114,850,678	7.2907	3.069	3.056	3.069	2.936	3.081	38,090,276	3.0152	5.40%
2013-02-26	7.040	7.010	7.040	7.000	7.130	8,142,735	57,381,826	7.0470	2.912	2.899	2.912	2.895	2.949	19,688,832	2.9144	-0.85%
2013-02-25	7.100	7.090	7.100	7.080	7.150	4,483,449	31,842,708	7.1023	2.936	2.932	2.936	2.928	2.957	10,840,814	2.9373	-0.98%
2013-02-22	7.170	7.150	7.170	7.100	7.210	3,379,763	24,198,868	7.1599	2.965	2.957	2.965	2.936	2.982	8,172,142	2.9611	0.70%
2013-02-21	7.120	7.110	7.120	7.090	7.210	6,730,126	48,012,285	7.1339	2.945	2.940	2.945	2.932	2.982	16,273,196	2.9504	0.14%
2013-02-20	7.110	7.100	7.110	7.070	7.200	6,538,356	46,453,817	7.1048	2.940	2.936	2.940	2.924	2.978	15,809,503	2.9383	0.14%
2013-02-19	7.100	7.090	7.140	7.080	7.260	10,156,012	72,560,278	7.1446	2.936	2.932	2.953	2.928	3.003	24,556,862	2.9548	-2.47%
2013-02-18	7.280	7.260	7.280	7.250	7.400	9,724,983	70,751,931	7.2753	3.011	3.003	3.011	2.998	3.060	23,514,649	3.0088	-2.28%
2013-02-15	7.450	7.490	7.500	7.230	7.500	6,557,813	48,139,050	7.3407	3.081	3.098	3.102	2.990	3.102	15,856,549	3.0359	1.09%
2013-02-14	7.370	7.340	7.380	7.330	7.440	3,306,083	24,365,952	7.3700	3.048	3.036	3.052	3.031	3.077	7,993,986	3.0480	-0.41%
2013-02-08	7.400	7.370	7.410	7.340	7.440	3,129,048	23,121,440	7.3893	3.060	3.048	3.065	3.036	3.077	7,565,922	3.0560	0.68%
2013-02-07	7.350	7.350	7.380	7.290	7.550	10,701,976	79,156,725	7.3965	3.040	3.040	3.052	3.015	3.122	25,876,982	3.0590	-1.47%
2013-02-06	7.460	7.440	7.460	7.240	7.470	10,302,857	76,172,180	7.3933	3.085	3.077	3.085	2.994	3.089	24,911,927	3.0577	3.18%
2013-02-05	7.230	7.200	7.210	7.170	7.320	16,144,340	117,001,585	7.2472	2.990	2.978	2.982	2.965	3.027	39,036,417	2.9972	-1.09%
2013-02-04	7.310	7.250	7.300	7.220	7.400	8,607,918	62,876,158	7.3045	3.023	2.998	3.019	2.986	3.060	20,813,627	3.0209	-0.41%
2013-02-01	7.340	7.340	7.350	7.230	7.380	9,327,019	68,342,897	7.3274	3.036	3.036	3.040	2.990	3.052	22,552,387	3.0304	1.52%
2013-01-31	7.230	7.220	7.260	7.160	7.270	10,234,811	73,800,306	7.2107	2.990	2.986	3.003	2.961	3.007	24,747,395	2.9821	0.28%
2013-01-30	7.210	7.200	7.210	7.160	7.280	4,945,165	35,600,795	7.1991	2.982	2.978	2.982	2.961	3.011	11,957,226	2.9773	0.28%
2013-01-29	7.190	7.170	7.190	7.000	7.220	14,431,175	102,855,701	7.1273	2.974	2.965	2.974	2.895	2.986	34,894,048	2.9477	2.57%
2013-01-28	7.010	7.000	7.010	6.970	7.030	10,043,040	70,368,483	7.0067	2.899	2.895	2.899	2.883	2.907	24,283,699	2.8978	0.14%
2013-01-25	7.000	7.000	7.020	6.950	7.040	14,470,849	101,212,979	6.9943	2.895	2.895	2.903	2.874	2.912	34,989,978	2.8926	-0.14%
2013-01-24	7.010	7.010	7.020	6.900	7.020	11,600,714	81,012,423	6.9834	2.899	2.899	2.903	2.854	2.903	28,050,098	2.8881	0.29%
2013-01-23	6.990	6.990	7.000	6.760	7.000	18,965,656	130,334,188	6.8721	2.891	2.891	2.895	2.796	2.895	45,858,255	2.8421	3.86%
2013-01-22	6.730	6.720	6.730	6.700	6.900	38,381,401	260,325,603	6.7826	2.783	2.779	2.783	2.771	2.854	92,804,809	2.8051	-0.88%
2013-01-21	6.790	6.780	6.790	6.760	6.970	21,568,784	147,980,196	6.8609	2.808	2.804	2.808	2.796	2.883	52,152,522	2.8375	-3.14%
2013-01-18	7.010	7.000	7.010	6.980	7.100	19,887,372	139,495,171	7.0143	2.899	2.895	2.899	2.887	2.936	48,086,930	2.9009	-1.27%
2013-01-17	7.100	7.090	7.120	7.070	7.200	10,242,071	72,798,203	7.1078	2.936	2.932	2.945	2.924	2.978	24,764,949	2.9396	-1.11%
2013-01-16	7.180	7.170	7.180	7.160	7.260	7,040,319	50,560,834	7.1816	2.969	2.965	2.969	2.961	3.003	17,023,231	2.9701	-0.28%
2013-01-15	7.200	7.180	7.190	7.130	7.280	5,025,407	36,125,200	7.1885	2.978	2.969	2.974	2.949	3.011	12,151,248	2.9730	-1.10%
2013-01-14	7.280	7.280	7.300	7.010	7.310	6,827,050	49,448,082	7.2430	3.011	3.011	3.019	2.899	3.023	16,507,554	2.9955	1.25%
2013-01-11	7.190	7.180	7.190	7.100	7.260	15,975,713	114,814,829	7.1868	2.974	2.969	2.974	2.936	3.003	38,628,683	2.9723	1.41%
2013-01-10	7.090	7.080	7.130	6.920	7.160	20,797,377	146,198,408	7.0297	2.932	2.928	2.949	2.862	2.961	50,287,289	2.9073	-0.98%
2013-01-09	7.160	7.160	7.190	7.120	7.360	19,753,335	142,156,844	7.1966	2.961	2.961	2.974	2.945	3.044	47,762,834	2.9763	-2.98%
2013-01-08	7.380	7.370	7.410	7.320	7.410	10,920,100	80,333,631	7.3565	3.052	3.048	3.065	3.027	3.065	26,404,398	3.0424	0.68%
2013-01-07	7.330	7.330	7.350	7.320	7.460	12,003,373	88,372,671	7.3623	3.031	3.031	3.040	3.027	3.085	29,023,712	3.0448	-1.74%
2013-01-04	7.460	7.520	7.530	7.420	7.540	7,313,564	54,522,026	7.4549	3.085	3.110	3.114	3.069	3.118	17,683,927	3.0831	-0.40%
2013-01-03	7.490	7.480	7.490	7.480	7.590	7,282,695	54,860,496	7.5330	3.098	3.094	3.098	3.094	3.139	17,609,287	3.1154	-0.79%
2013-01-02	7.550	7.550	7.570	7.460	7.590	4,542,509	34,223,159	7.5340	3.122	3.122	3.131	3.085	3.139	10,983,619	3.1158	-0.26%
2012-12-31	7.570	7.540	7.570	7.460	7.610	1,267,613	9,582,957	7.5598	3.131	3.118	3.131	3.085	3.147	3,065,041	3.1265	-0.26%
2012-12-28	7.590	7.560	7.580	7.560	7.620	3,475,159	26,386,911	7.5930	3.139	3.127	3.135	3.127	3.151	8,402,806	3.1402	0.26%
2012-12-27	7.570	7.570	7.600	7.570	7.690	3,398,484	25,855,076	7.6078	3.131	3.131	3.143	3.131	3.180	8,217,409	3.1464	-0.13%
2012-12-24	7.580	7.580	7.610	7.560	7.640	1,849,367	14,025,845	7.5841	3.135	3.135	3.147	3.127	3.160	4,471,701	3.1366	-0.79%
2012-12-21	7.640	7.590	7.650	7.390	7.680	8,575,104	64,486,935	7.5203	3.160	3.139	3.164	3.056	3.176	20,734,284	3.1102	2.83%
2012-12-20	7.430	7.410	7.430	7.340	7.500	17,179,490	127,354,185	7.4132	3.073	3.065	3.073	3.036	3.102	41,539,372	3.0659	-0.80%
2012-12-19	7.490	7.490	7.510	7.480	7.560	7,139,996	53,672,429	7.5172	3.098	3.098	3.106	3.094	3.127	17,264,246	3.1089	-0.53%
2012-12-18	7.530	7.510	7.540	7.490	7.600	6,600,553	49,697,993	7.5294	3.114	3.106	3.118	3.098	3.143	15,959,893	3.1139	-0.53%
2012-12-17	7.570	7.550	7.570	7.430	7.570	12,076,083	90,495,581	7.4938	3.131	3.122	3.131	3.073	3.131	29,199,522	3.0992	0.00%
2012-12-14	7.570	7.540	7.570	7.480	7.710	14,852,312	112,184,810	7.5534	3.131	3.118	3.131	3.094	3.189	35,912,341	3.1239	-0.92%
2012-12-13	7.640	7.630	7.640	7.580	7.750	11,413,232	87,461,514	7.6632	3.160	3.156	3.160	3.135	3.205	27,596,773	3.1693	-0.78%
2012-12-12	7.700	7.700	7.730	7.700	7.800	8,844,690	68,366,862	7.7297	3.184	3.184	3.197	3.184	3.226	21,386,133	3.1968	-0.39%
2012-12-11	7.730	7.710	7.780	7.630	7.840	10,612,901	81,980,331	7.7246	3.197	3.189	3.218	3.156	3.242	25,661,602	3.1947	0.13%
2012-12-10	7.720	7.700	7.730	7.690	7.850	13,955,656	108,295,954	7.7600	3.193	3.184	3.197	3.180	3.247	33,744,260	3.2093	-0.90%
2012-12-07	7.790	7.750	7.790	7.650	7.840	11,611,520	90,026,574	7.7532	3.222	3.205	3.222	3.164	3.242	28,076,226	3.2065	1.70%
2012-12-06	7.660	7.660	7.700	7.650	7.940	16,240,495	125,527,873	7.7293	3.168	3.168	3.184	3.164	3.284	39,268,916	3.1966	-2.92%
2012-12-05	7.890	7.890	7.900	7.570	7.910	20,008,521	155,190,027	7.7562	3.263	3.263	3.267	3.131	3.271	48,379,864	3.2077	4.50%
2012-12-04	7.550	7.510	7.550	7.380	7.590	17,056,872	127,623,326	7.4822	3.122	3.106	3.122	3.052	3.139	41,242,886	3.0944	2.17%
2012-12-03	7.390	7.360	7.400	7.330	7.420	36,490,398	269,097,183	7.3745	3.056	3.044	3.060	3.031	3.069	88,232,433	3.0499	0.27%
2012-11-30	7.370	7.500	7.510	7.200	7.530	169,225,436	1,242,660,854	7.3432	3.048	3.102	3.106	2.978	3.114	409,180,848	3.0369	0.55%
2012-11-29	7.330	7.330	7.350	7.320	7.430	16,810,567	124,034,201	7.3783	3.031	3.031	3.040	3.027	3.073	40,647,329	3.0515	0.00%
2012-11-28	7.330	7.340	7.350	7.300	7.450	12,746,865	93,717,329	7.3522	3.031	3.036	3.040	3.019	3.081	30,821,448	3.0407	-0.54%
2012-11-27	7.370	7.380	7.400	7.340	7.460	17,338,041	128,026,809	7.3842	3.048	3.052	3.060	3.036	3.085	41,922,742	3.0539	0.27%
2012-11-26	7.350	7.330	7.350	7.290	7.430	15,971,198	117,283,401	7.3434	3.040	3.031	3.040	3.015	3.073	38,617,766	3.0370	-1.34%
2012-11-23	7.450	7.430	7.450	7.380	7.590	7,952,879	59,278,046	7.4537	3.081	3.073	3.081	3.052	3.139	19,229,767	3.0826	-1.46%
2012-11-22	7.560	7.550	7.590	7.540	7.610	4,265,832	32,303,721	7.5727	3.127	3.122	3.139	3.118	3.147	10,314,624	3.1318	-0.26%
2012-11-21	7.580	7.590	7.600	7.500	7.620	5,701,777	43,215,891	7.5794	3.135	3.139	3.143	3.102	3.151	13,786,686	3.1346	0.40%
2012-11-20	7.550	7.560	7.570	7.500	7.620	6,981,268	52,781,496	7.5604	3.122	3.127	3.131	3.102	3.151	16,880,448	3.1268	0.13%
2012-11-19	7.540	7.520	7.550	7.450	7.550	5,656,079	42,568,175	7.5261	3.118	3.110	3.122	3.081	3.122	13,676,190	3.1126	1.07%
2012-11-16	7.460	7.460	7.470	7.270	7.490	13,927,767	102,943,170	7.3912	3.085	3.085	3.089	3.007	3.098	33,676,826	3.0568	1.91%
2012-11-15	7.320	7.310	7.320	7.310	7.470	11,740,808	86,594,883	7.3755	3.027	3.023	3.027	3.023	3.089	28,388,840	3.0503	-0.54%
2012-11-14	7.360	7.370	7.390	7.280	7.390	11,337,657	83,198,404	7.3382	3.044	3.048	3.056	3.011	3.056	27,414,035	3.0349	0.41%
2012-11-13	7.330	7.310	7.330	7.230	7.510	21,710,656	159,094,042	7.3279	3.031	3.023	3.031	2.990	3.106	52,495,564	3.0306	-2.40%
2012-11-12	7.510	7.470	7.520	7.470	7.660	7,367,668	55,605,935	7.5473	3.106	3.089	3.110	3.089	3.168	17,814,749	3.1213	-0.79%
2012-11-09	7.570	7.550	7.590	7.290	7.600	16,324,804	122,912,333	7.5292	3.131	3.122	3.139	3.015	3.143	39,472,773	3.1139	3.70%
2012-11-08	7.300	7.290	7.300	7.200	7.330	3,368,090	24,551,687	7.2895	3.019	3.015	3.019	2.978	3.031	8,143,917	3.0147	0.27%
2012-11-07	7.280	7.250	7.290	7.210	7.300	3,450,776	25,075,329	7.2666	3.011	2.998	3.015	2.982	3.019	8,343,849	3.0052	-0.27%
2012-11-06	7.300	7.290	7.310	7.250	7.330	8,765,213	63,777,153	7.2762	3.019	3.015	3.023	2.998	3.031	21,193,961	3.0092	-0.41%
2012-11-05	7.330	7.280	7.330	7.250	7.360	7,234,946	52,662,885	7.2790	3.031	3.011	3.031	2.998	3.044	17,493,832	3.0104	0.00%
2012-11-02	7.330	7.360	7.380	7.250	7.390	10,317,580	75,601,322	7.3274	3.031	3.044	3.052	2.998	3.056	24,947,527	3.0304	0.69%
2012-11-01	7.280	7.280	7.290	7.180	7.350	3,794,134	27,646,514	7.2866	3.011	3.011	3.015	2.969	3.040	9,174,076	3.0135	1.25%
2012-10-31	7.190	7.170	7.220	7.120	7.300	10,657,168	76,442,866	7.1729	2.974	2.965	2.986	2.945	3.019	25,768,638	2.9665	-1.10%
2012-10-30	7.270	7.280	7.290	7.200	7.360	18,898,459	137,696,842	7.2861	3.007	3.011	3.015	2.978	3.044	45,695,775	3.0133	-1.09%
2012-10-29	7.350	7.350	7.360	7.320	7.540	7,406,397	54,924,967	7.4159	3.040	3.040	3.044	3.027	3.118	17,908,394	3.0670	-1.74%
2012-10-26	7.480	7.430	7.480	7.360	7.490	12,385,898	91,881,572	7.4182	3.094	3.073	3.094	3.044	3.098	29,948,643	3.0680	0.94%
2012-10-25	7.410	7.390	7.400	7.350	7.470	12,456,288	92,159,258	7.3986	3.065	3.056	3.060	3.040	3.089	30,118,844	3.0599	0.82%
2012-10-24	7.350	7.350	7.370	7.290	7.480	10,957,800	80,976,589	7.3899	3.040	3.040	3.048	3.015	3.094	26,495,555	3.0562	0.55%
2012-10-22	7.310	7.300	7.310	7.060	7.400	16,631,043	121,052,219	7.2787	3.023	3.019	3.023	2.920	3.060	40,213,247	3.0103	2.52%
2012-10-19	7.130	7.120	7.150	6.850	7.200	14,224,663	100,052,979	7.0338	2.949	2.945	2.957	2.833	2.978	34,394,709	2.9090	2.74%
2012-10-18	6.940	6.920	6.940	6.740	6.970	15,628,078	107,531,307	6.8806	2.870	2.862	2.870	2.787	2.883	37,788,115	2.8456	3.74%
2012-10-17	6.690	6.670	6.690	6.680	6.850	8,090,350	54,720,769	6.7637	2.767	2.759	2.767	2.763	2.833	19,562,167	2.7973	-1.62%
2012-10-16	6.800	6.780	6.800	6.780	6.840	5,353,007	36,417,097	6.8031	2.812	2.804	2.812	2.804	2.829	12,943,373	2.8136	0.00%
2012-10-15	6.800	6.760	6.800	6.730	6.850	9,353,541	63,378,914	6.7759	2.812	2.796	2.812	2.783	2.833	22,616,516	2.8023	0.15%
2012-10-12	6.790	6.780	6.800	6.700	6.830	10,067,133	68,257,817	6.7803	2.808	2.804	2.812	2.771	2.825	24,341,955	2.8041	1.34%
2012-10-11	6.700	6.690	6.740	6.620	6.770	6,455,302	43,324,383	6.7114	2.771	2.767	2.787	2.738	2.800	15,608,682	2.7757	0.45%
2012-10-10	6.670	6.660	6.700	6.650	6.740	15,063,178	100,605,675	6.6789	2.759	2.754	2.771	2.750	2.787	36,422,207	2.7622	-0.15%
2012-10-09	6.680	6.670	6.680	6.620	6.720	13,934,888	93,074,392	6.6792	2.763	2.759	2.763	2.738	2.779	33,694,044	2.7623	0.75%
2012-10-08	6.630	6.620	6.660	6.500	6.660	10,514,837	69,323,497	6.5929	2.742	2.738	2.754	2.688	2.754	25,424,487	2.7266	0.61%
2012-10-05	6.590	6.570	6.600	6.560	6.680	9,253,557	61,067,552	6.5994	2.725	2.717	2.730	2.713	2.763	22,374,759	2.7293	-0.75%
2012-10-04	6.640	6.640	6.650	6.620	6.780	7,772,725	51,691,665	6.6504	2.746	2.746	2.750	2.738	2.804	18,794,162	2.7504	-1.19%
2012-10-03	6.720	6.710	6.760	6.530	6.790	12,121,796	80,722,473	6.6593	2.779	2.775	2.796	2.701	2.808	29,310,055	2.7541	2.13%
2012-09-28	6.580	6.580	6.600	6.580	6.720	7,150,001	47,397,423	6.6290	2.721	2.721	2.730	2.721	2.779	17,288,438	2.7416	-0.90%
2012-09-27	6.640	6.640	6.660	6.560	6.680	5,000,795	33,231,554	6.6453	2.746	2.746	2.754	2.713	2.763	12,091,737	2.7483	0.76%
2012-09-26	6.590	6.570	6.590	6.560	6.780	9,700,557	64,243,275	6.6226	2.725	2.717	2.725	2.713	2.804	23,455,588	2.7389	-2.23%
2012-09-25	6.740	6.730	6.740	6.690	6.770	3,573,749	24,035,561	6.7256	2.787	2.783	2.787	2.767	2.800	8,641,193	2.7815	-0.88%
2012-09-24	6.800	6.760	6.800	6.730	6.810	8,273,670	56,150,568	6.7867	2.812	2.796	2.812	2.783	2.816	20,005,428	2.8068	0.15%
2012-09-21	6.790	6.780	6.790	6.730	6.820	5,352,902	36,337,416	6.7884	2.808	2.804	2.808	2.783	2.821	12,943,119	2.8075	0.00%
2012-09-20	6.790	6.790	6.800	6.700	6.830	9,358,497	63,238,385	6.7573	2.808	2.808	2.812	2.771	2.825	22,628,500	2.7946	1.49%
2012-09-19	6.690	6.700	6.720	6.520	6.740	10,763,970	71,911,178	6.6807	2.767	2.771	2.779	2.696	2.787	26,026,881	2.7630	2.61%
2012-09-18	6.520	6.520	6.550	6.500	6.730	21,145,995	138,537,938	6.5515	2.696	2.696	2.709	2.688	2.783	51,130,234	2.7095	-2.69%
2012-09-17	6.700	6.690	6.700	6.670	6.920	9,182,271	62,690,738	6.8274	2.771	2.767	2.771	2.759	2.862	22,202,392	2.8236	-2.47%
2012-09-14	6.870	6.860	6.880	6.820	6.930	5,512,850	37,808,133	6.8582	2.841	2.837	2.845	2.821	2.866	13,329,867	2.8363	0.29%
2012-09-13	6.850	6.820	6.860	6.800	6.890	6,748,039	46,247,614	6.8535	2.833	2.821	2.837	2.812	2.850	16,316,509	2.8344	0.15%
2012-09-12	6.840	6.840	6.860	6.790	6.900	4,682,128	31,977,852	6.8298	2.829	2.829	2.837	2.808	2.854	11,321,212	2.8246	0.00%
2012-09-11	6.840	6.830	6.850	6.760	6.910	8,039,774	55,145,059	6.8590	2.829	2.825	2.833	2.796	2.858	19,439,876	2.8367	0.01%
2012-09-10	7.040	7.020	7.040	6.910	7.040	5,069,142	35,511,269	7.0054	2.829	2.821	2.829	2.776	2.829	12,616,496	2.8147	1.29%
2012-09-07	6.950	6.940	6.950	6.840	7.000	5,659,023	39,143,344	6.9170	2.792	2.788	2.792	2.748	2.813	14,084,641	2.7792	1.02%
2012-09-06	6.880	6.870	6.880	6.830	6.920	5,873,062	40,326,687	6.8664	2.764	2.760	2.764	2.744	2.780	14,617,358	2.7588	0.15%
2012-09-05	6.870	6.860	6.870	6.700	6.960	13,368,776	91,727,769	6.8613	2.760	2.756	2.760	2.692	2.796	33,273,306	2.7568	1.93%
2012-09-04	6.740	6.740	6.750	6.700	6.760	6,134,337	41,308,193	6.7339	2.708	2.708	2.712	2.692	2.716	15,267,641	2.7056	0.75%
2012-09-03	6.690	6.690	6.720	6.560	6.720	5,262,779	34,957,923	6.6425	2.688	2.688	2.700	2.636	2.700	13,098,436	2.6689	0.75%
2012-08-31	6.640	6.630	6.640	6.550	6.690	2,952,627	19,526,371	6.6132	2.668	2.664	2.668	2.632	2.688	7,348,740	2.6571	-0.90%
2012-08-30	6.700	6.670	6.710	6.660	6.710	1,908,271	12,748,809	6.6808	2.692	2.680	2.696	2.676	2.696	4,749,461	2.6843	-0.30%
2012-08-29	6.720	6.700	6.720	6.640	6.720	4,692,060	31,331,629	6.6776	2.700	2.692	2.700	2.668	2.700	11,677,984	2.6830	0.90%
2012-08-28	6.660	6.640	6.660	6.640	6.730	3,685,685	24,616,333	6.6789	2.676	2.668	2.676	2.668	2.704	9,173,235	2.6835	-1.48%
2012-08-27	6.760	6.730	6.760	6.560	6.760	5,754,881	38,605,091	6.7082	2.716	2.704	2.716	2.636	2.716	14,323,220	2.6953	2.42%
2012-08-24	6.600	6.590	6.600	6.560	6.620	4,655,951	30,660,152	6.5852	2.652	2.648	2.652	2.636	2.660	11,588,113	2.6458	0.61%
2012-08-23	6.560	6.560	6.570	6.520	6.580	3,013,059	19,735,287	6.5499	2.636	2.636	2.640	2.620	2.644	7,499,148	2.6317	0.31%
2012-08-22	6.540	6.530	6.540	6.420	6.550	5,830,897	37,968,661	6.5116	2.628	2.624	2.628	2.579	2.632	14,512,415	2.6163	1.08%
2012-08-21	6.470	6.470	6.480	6.430	6.540	5,144,238	33,314,666	6.4761	2.600	2.600	2.604	2.583	2.628	12,803,401	2.6020	-1.07%
2012-08-20	6.540	6.540	6.550	6.480	6.570	5,407,326	35,367,628	6.5407	2.628	2.628	2.632	2.604	2.640	13,458,196	2.6280	0.15%
2012-08-17	6.530	6.560	6.580	6.480	6.580	5,924,166	38,547,949	6.5069	2.624	2.636	2.644	2.604	2.644	14,744,550	2.6144	0.31%
2012-08-16	6.510	6.510	6.520	6.450	6.590	10,234,758	66,877,349	6.5343	2.616	2.616	2.620	2.592	2.648	25,473,105	2.6254	0.62%
2012-08-15	6.470	6.470	6.480	6.300	6.510	8,221,907	52,903,699	6.4345	2.600	2.600	2.604	2.531	2.616	20,463,357	2.5853	1.89%
2012-08-14	6.350	6.310	6.350	6.280	6.370	6,593,616	41,604,767	6.3099	2.551	2.535	2.551	2.523	2.559	16,410,732	2.5352	0.47%
2012-08-13	6.320	6.330	6.340	6.320	6.400	13,483,245	85,796,455	6.3632	2.539	2.543	2.547	2.539	2.571	33,558,206	2.5566	-0.16%
2012-08-10	6.330	6.320	6.330	6.190	6.400	46,971,442	295,989,342	6.3015	2.543	2.539	2.543	2.487	2.571	116,906,378	2.5318	1.61%
2012-08-09	6.230	6.220	6.230	6.200	6.250	17,371,608	107,821,236	6.2068	2.503	2.499	2.503	2.491	2.511	43,235,883	2.4938	0.48%
2012-08-08	6.200	6.180	6.200	6.140	6.210	3,886,956	23,990,668	6.1721	2.491	2.483	2.491	2.467	2.495	9,674,175	2.4799	0.32%
2012-08-07	6.180	6.190	6.200	6.120	6.210	3,999,837	24,699,555	6.1751	2.483	2.487	2.491	2.459	2.495	9,955,122	2.4811	-0.32%
2012-08-06	6.200	6.180	6.200	6.110	6.400	7,031,370	43,466,456	6.1818	2.491	2.483	2.491	2.455	2.571	17,500,250	2.4838	1.64%
2012-08-03	6.100	6.090	6.100	6.070	6.170	7,335,256	44,733,776	6.0985	2.451	2.447	2.451	2.439	2.479	18,256,587	2.4503	-0.97%
2012-08-02	6.160	6.160	6.170	6.150	6.190	5,884,459	36,309,505	6.1704	2.475	2.475	2.479	2.471	2.487	14,645,724	2.4792	-0.32%
2012-08-01	6.180	6.170	6.180	6.160	6.200	7,261,994	44,856,834	6.1769	2.483	2.479	2.483	2.475	2.491	18,074,246	2.4818	0.00%
2012-07-31	6.180	6.160	6.180	6.160	6.230	6,858,006	42,425,168	6.1862	2.483	2.475	2.483	2.475	2.503	17,068,768	2.4855	0.16%
2012-07-30	6.170	6.160	6.170	6.160	6.250	5,873,861	36,377,916	6.1932	2.479	2.475	2.479	2.475	2.511	14,619,347	2.4883	-0.48%
2012-07-27	6.200	6.200	6.220	6.170	6.250	3,016,606	18,728,857	6.2086	2.491	2.491	2.499	2.479	2.511	7,507,976	2.4945	0.16%
2012-07-26	6.190	6.190	6.250	6.170	6.300	6,878,665	42,767,623	6.2174	2.487	2.487	2.511	2.479	2.531	17,120,186	2.4981	-1.75%
2012-07-25	6.300	6.300	6.310	6.250	6.330	2,108,991	13,282,478	6.2980	2.531	2.531	2.535	2.511	2.543	5,249,030	2.5305	0.16%
2012-07-24	6.290	6.280	6.310	6.260	6.370	2,035,382	12,825,889	6.3015	2.527	2.523	2.535	2.515	2.559	5,065,826	2.5318	0.48%
2012-07-23	6.260	6.260	6.280	6.240	6.290	1,717,425	10,767,687	6.2697	2.515	2.515	2.523	2.507	2.527	4,274,468	2.5191	-0.32%
2012-07-20	6.280	6.270	6.300	6.250	6.400	5,934,085	37,386,802	6.3003	2.523	2.519	2.531	2.511	2.571	14,769,237	2.5314	-1.57%
2012-07-19	6.380	6.370	6.380	6.320	6.400	1,780,600	11,362,400	6.3812	2.563	2.559	2.563	2.539	2.571	4,431,703	2.5639	0.16%
2012-07-18	6.370	6.370	6.380	6.320	6.460	4,346,450	27,691,431	6.3710	2.559	2.559	2.563	2.539	2.596	10,817,801	2.5598	-1.55%
2012-07-17	6.470	6.460	6.470	6.400	6.540	4,771,356	30,780,492	6.4511	2.600	2.596	2.600	2.571	2.628	11,875,342	2.5920	0.15%
2012-07-16	6.460	6.460	6.470	6.260	6.500	7,284,598	46,557,317	6.3912	2.596	2.596	2.600	2.515	2.612	18,130,505	2.5679	3.53%
2012-07-13	6.240	6.240	6.250	6.210	6.290	2,588,487	16,167,222	6.2458	2.507	2.507	2.511	2.495	2.527	6,442,439	2.5095	0.16%
2012-07-12	6.230	6.230	6.250	6.150	6.270	4,483,169	27,879,338	6.2187	2.503	2.503	2.511	2.471	2.519	11,158,079	2.4986	0.81%
2012-07-11	6.180	6.180	6.190	6.140	6.210	4,932,611	30,416,849	6.1665	2.483	2.483	2.487	2.467	2.495	12,276,687	2.4776	0.16%
2012-07-10	6.170	6.170	6.200	6.100	6.230	6,126,493	37,749,047	6.1616	2.479	2.479	2.491	2.451	2.503	15,248,118	2.4757	-0.96%
2012-07-09	6.230	6.220	6.230	6.180	6.250	781,616	4,851,692	6.2073	2.503	2.499	2.503	2.483	2.511	1,945,350	2.4940	-0.32%
2012-07-06	6.250	6.240	6.250	6.190	6.300	1,335,802	8,333,475	6.2386	2.511	2.507	2.511	2.487	2.531	3,324,654	2.5066	0.00%
2012-07-05	6.250	6.230	6.250	6.170	6.280	4,130,876	25,641,824	6.2074	2.511	2.503	2.511	2.479	2.523	10,281,263	2.4940	0.32%
2012-07-04	6.230	6.220	6.230	6.160	6.280	6,359,010	39,422,721	6.1995	2.503	2.499	2.503	2.475	2.523	15,826,826	2.4909	0.81%
2012-07-03	6.180	6.170	6.180	6.040	6.200	6,186,563	37,804,510	6.1107	2.483	2.479	2.483	2.427	2.491	15,397,625	2.4552	1.81%
2012-06-29	6.070	6.070	6.100	5.940	6.090	3,261,219	19,651,196	6.0257	2.439	2.439	2.451	2.387	2.447	8,116,789	2.4211	2.02%
2012-06-28	5.950	5.950	5.980	5.920	6.020	3,266,719	19,443,746	5.9521	2.391	2.391	2.403	2.379	2.419	8,130,478	2.3915	-0.67%
2012-06-27	5.990	5.990	6.000	5.880	6.010	5,457,696	32,415,424	5.9394	2.407	2.407	2.411	2.363	2.415	13,583,561	2.3864	1.70%
2012-06-26	5.890	5.880	5.900	5.860	5.990	3,063,525	18,076,062	5.9004	2.367	2.363	2.371	2.354	2.407	7,624,752	2.3707	-1.34%
2012-06-25	5.970	5.970	5.980	5.930	6.050	692,796	4,127,822	5.9582	2.399	2.399	2.403	2.383	2.431	1,724,288	2.3939	0.00%
2012-06-22	5.970	5.970	5.990	5.900	6.020	635,418	3,801,180	5.9822	2.399	2.399	2.407	2.371	2.419	1,581,480	2.4036	0.51%
2012-06-21	5.940	5.940	5.990	5.930	6.000	1,377,670	8,233,717	5.9766	2.387	2.387	2.407	2.383	2.411	3,428,858	2.4013	-0.34%
2012-06-20	5.960	5.930	5.950	5.930	6.020	2,666,139	15,970,088	5.9900	2.395	2.383	2.391	2.383	2.419	6,635,705	2.4067	-0.50%
2012-06-19	5.990	5.990	6.000	5.970	6.010	1,627,472	9,750,610	5.9913	2.407	2.407	2.411	2.399	2.415	4,050,586	2.4072	0.00%
2012-06-18	5.990	6.000	6.020	5.980	6.050	2,236,935	13,459,974	6.0172	2.407	2.411	2.419	2.403	2.431	5,567,467	2.4176	0.00%
2012-06-15	5.990	5.940	6.010	5.870	6.030	8,421,326	50,204,854	5.9616	2.407	2.387	2.415	2.358	2.423	20,959,687	2.3953	1.87%
2012-06-14	5.880	5.880	5.890	5.870	5.910	2,481,146	14,608,761	5.8879	2.363	2.363	2.367	2.358	2.375	6,175,280	2.3657	0.00%
2012-06-13	5.880	5.870	5.890	5.850	5.920	2,473,311	14,565,728	5.8892	2.363	2.358	2.367	2.350	2.379	6,155,779	2.3662	0.34%
2012-06-12	5.860	5.850	5.890	5.840	5.940	4,811,069	28,323,206	5.8871	2.354	2.350	2.367	2.346	2.387	11,974,183	2.3654	-1.35%
2012-06-11	5.940	5.940	5.970	5.920	5.980	3,401,896	20,247,022	5.9517	2.387	2.387	2.399	2.379	2.403	8,466,918	2.3913	0.17%
2012-06-08	5.930	5.930	5.950	5.910	6.000	3,594,419	21,413,251	5.9574	2.383	2.383	2.391	2.375	2.411	8,946,085	2.3936	-1.00%
2012-06-07	5.990	5.980	6.000	5.960	6.020	5,496,134	32,933,099	5.9920	2.407	2.403	2.411	2.395	2.419	13,679,229	2.4075	0.34%
2012-06-06	5.970	5.970	5.990	5.930	6.010	2,961,055	17,690,529	5.9744	2.399	2.399	2.407	2.383	2.415	7,369,717	2.4004	0.00%
2012-06-05	5.970	5.940	5.970	5.920	5.980	1,709,347	10,169,652	5.9494	2.399	2.387	2.399	2.379	2.403	4,254,363	2.3904	0.34%
2012-06-04	5.950	5.950	5.970	5.870	5.980	5,071,059	30,177,846	5.9510	2.391	2.391	2.399	2.358	2.403	12,621,268	2.3910	-1.00%
2012-06-01	6.010	6.000	6.010	5.890	6.060	16,454,571	98,358,429	5.9776	2.415	2.411	2.415	2.367	2.435	40,953,486	2.4017	1.69%
2012-05-31	5.910	5.910	5.990	5.900	6.000	4,391,827	26,243,598	5.9756	2.375	2.375	2.407	2.371	2.411	10,930,739	2.4009	-1.34%
2012-05-30	5.990	5.990	6.010	5.910	6.020	3,148,326	18,840,519	5.9843	2.407	2.407	2.415	2.375	2.419	7,835,812	2.4044	0.34%
2012-05-29	5.970	5.970	5.990	5.970	6.030	4,974,541	29,827,372	5.9960	2.399	2.399	2.407	2.399	2.423	12,381,046	2.4091	-0.83%
2012-05-28	6.020	6.020	6.030	5.950	6.060	4,504,745	27,057,922	6.0065	2.419	2.419	2.423	2.391	2.435	11,211,779	2.4133	0.33%
2012-05-25	6.000	6.000	6.010	5.920	6.010	8,673,889	51,978,530	5.9925	2.411	2.411	2.415	2.379	2.415	21,588,286	2.4077	0.50%
2012-05-24	5.970	5.980	5.990	5.960	6.000	7,513,478	44,955,209	5.9833	2.399	2.403	2.407	2.395	2.411	18,700,160	2.4040	0.00%
2012-05-23	5.970	5.970	5.980	5.900	6.020	9,517,430	56,803,211	5.9683	2.399	2.399	2.403	2.371	2.419	23,687,760	2.3980	0.84%
2012-05-22	5.920	5.940	5.960	5.880	5.970	13,390,187	79,233,845	5.9173	2.379	2.387	2.395	2.363	2.399	33,326,596	2.3775	0.68%
2012-05-21	5.880	5.870	5.890	5.830	5.950	9,368,961	55,122,367	5.8835	2.363	2.358	2.367	2.342	2.391	23,318,239	2.3639	-0.68%
2012-05-18	5.920	5.900	5.930	5.720	5.930	15,060,371	87,967,915	5.8410	2.379	2.371	2.383	2.298	2.383	37,483,487	2.3468	0.85%
2012-05-17	5.870	5.870	5.880	5.850	5.990	9,771,442	57,905,522	5.9260	2.358	2.358	2.363	2.350	2.407	24,319,966	2.3810	0.51%
2012-05-16	5.840	5.850	5.880	5.800	6.000	31,164,776	183,668,475	5.8935	2.346	2.350	2.363	2.330	2.411	77,565,451	2.3679	-5.04%
2012-05-15	6.150	6.170	6.180	6.060	6.180	12,508,905	76,511,778	6.1166	2.471	2.479	2.483	2.435	2.483	31,133,189	2.4576	0.33%
2012-05-14	6.130	6.100	6.130	6.100	6.200	5,163,210	31,634,716	6.1269	2.463	2.451	2.463	2.451	2.491	12,850,621	2.4617	-0.65%
2012-05-11	6.170	6.160	6.170	6.140	6.240	5,580,115	34,571,008	6.1954	2.479	2.475	2.479	2.467	2.507	13,888,248	2.4892	-0.96%
2012-05-10	6.230	6.250	6.260	6.120	6.260	8,800,062	54,617,648	6.2065	2.503	2.511	2.515	2.459	2.515	21,902,316	2.4937	0.81%
2012-05-09	6.180	6.180	6.200	6.100	6.210	8,217,299	50,524,867	6.1486	2.483	2.483	2.491	2.451	2.495	20,451,888	2.4704	0.00%
2012-05-08	6.180	6.170	6.180	6.040	6.210	5,537,137	34,012,358	6.1426	2.483	2.479	2.483	2.427	2.495	13,781,281	2.4680	1.81%
2012-05-07	6.070	6.050	6.080	5.900	6.090	5,136,632	30,850,589	6.0060	2.439	2.431	2.443	2.371	2.447	12,784,471	2.4131	1.57%
2012-05-04	6.010	6.010	6.040	5.980	6.150	11,997,728	72,434,463	6.0373	2.401	2.401	2.413	2.389	2.457	30,028,811	2.4122	-1.96%
2012-05-03	6.130	6.100	6.120	6.090	6.220	8,884,100	54,367,795	6.1197	2.449	2.437	2.445	2.433	2.485	22,235,790	2.4451	-1.13%
2012-05-02	6.200	6.170	6.200	6.010	6.380	10,972,836	67,987,074	6.1959	2.477	2.465	2.477	2.401	2.549	27,463,635	2.4755	2.82%
2012-04-30	6.030	6.020	6.030	5.980	6.070	9,752,195	58,652,426	6.0143	2.409	2.405	2.409	2.389	2.425	24,408,523	2.4029	-0.50%
2012-04-27	6.060	6.050	6.060	6.010	6.080	5,208,694	31,495,575	6.0467	2.421	2.417	2.421	2.401	2.429	13,036,709	2.4159	-0.33%
2012-04-26	6.080	6.070	6.080	6.030	6.100	6,744,024	40,837,022	6.0553	2.429	2.425	2.429	2.409	2.437	16,879,448	2.4193	0.16%
2012-04-25	6.070	6.060	6.070	6.040	6.100	4,725,769	28,702,916	6.0737	2.425	2.421	2.425	2.413	2.437	11,828,008	2.4267	-0.33%
2012-04-24	6.090	6.090	6.100	5.940	6.170	7,148,278	43,466,905	6.0808	2.433	2.433	2.437	2.373	2.465	17,891,245	2.4295	1.50%
2012-04-23	6.000	5.980	6.000	5.970	6.040	1,974,748	11,844,658	5.9981	2.397	2.389	2.397	2.385	2.413	4,942,547	2.3965	0.17%
2012-04-20	5.990	5.960	5.980	5.870	6.020	4,876,427	29,091,875	5.9658	2.393	2.381	2.389	2.345	2.405	12,205,086	2.3836	0.34%
2012-04-19	5.970	5.930	5.990	5.890	5.990	11,462,437	67,825,337	5.9172	2.385	2.369	2.393	2.353	2.393	28,689,045	2.3642	-0.50%
2012-04-18	6.000	5.990	6.000	5.860	6.090	13,463,670	80,579,517	5.9850	2.397	2.393	2.397	2.341	2.433	33,697,880	2.3912	-0.66%
2012-04-17	6.040	6.040	6.060	5.900	6.110	10,108,941	60,674,986	6.0021	2.413	2.413	2.421	2.357	2.441	25,301,414	2.3981	1.68%
2012-04-16	5.940	5.910	5.940	5.890	6.000	9,315,142	55,211,497	5.9271	2.373	2.361	2.373	2.353	2.397	23,314,634	2.3681	-1.49%
2012-04-13	6.030	6.030	6.050	6.030	6.120	7,327,502	44,470,210	6.0689	2.409	2.409	2.417	2.409	2.445	18,339,820	2.4248	-1.47%
2012-04-12	6.120	6.100	6.120	5.990	6.160	4,677,655	28,579,819	6.1099	2.445	2.437	2.445	2.393	2.461	11,707,585	2.4411	2.34%
2012-04-11	5.980	5.960	5.980	5.870	5.990	5,439,633	32,129,670	5.9066	2.389	2.381	2.389	2.345	2.393	13,614,720	2.3599	0.84%
2012-04-10	5.930	5.930	5.970	5.850	5.990	3,409,114	20,188,242	5.9218	2.369	2.369	2.385	2.337	2.393	8,532,586	2.3660	-0.84%
2012-04-05	5.980	5.960	5.980	5.900	6.000	1,668,908	9,951,007	5.9626	2.389	2.381	2.389	2.357	2.397	4,177,068	2.3823	-0.33%
2012-04-03	6.000	6.040	6.080	5.890	6.080	5,322,475	31,613,756	5.9397	2.397	2.413	2.429	2.353	2.429	13,321,489	2.3731	0.17%
2012-04-02	5.990	5.990	6.000	5.890	6.010	5,300,527	31,443,199	5.9321	2.393	2.393	2.397	2.353	2.401	13,266,555	2.3701	-0.83%
2012-03-30	6.040	6.010	6.070	5.990	6.080	2,884,000	17,395,304	6.0317	2.413	2.401	2.425	2.393	2.429	7,218,291	2.4099	0.67%
2012-03-29	6.000	6.000	6.010	5.970	6.090	4,003,172	24,120,487	6.0253	2.397	2.397	2.401	2.385	2.433	10,019,438	2.4074	0.00%
2012-03-28	6.000	5.990	6.000	5.920	6.100	3,834,705	23,036,811	6.0075	2.397	2.393	2.397	2.365	2.437	9,597,787	2.4002	0.33%
2012-03-27	5.980	6.000	6.020	5.880	6.050	5,320,476	31,914,006	5.9983	2.389	2.397	2.405	2.349	2.417	13,316,485	2.3966	1.36%
2012-03-26	5.900	5.870	5.900	5.800	5.970	5,808,639	34,151,519	5.8794	2.357	2.345	2.357	2.317	2.385	14,538,296	2.3491	-1.50%
2012-03-23	5.990	5.990	6.000	5.920	6.050	10,901,485	65,387,763	5.9981	2.393	2.393	2.397	2.365	2.417	27,285,052	2.3965	-0.50%
2012-03-22	6.020	6.010	6.020	6.000	6.100	10,910,713	65,707,413	6.0223	2.405	2.401	2.405	2.397	2.437	27,308,149	2.4061	-0.50%
2012-03-21	6.050	6.050	6.060	5.980	6.090	19,450,878	117,349,731	6.0331	2.417	2.417	2.421	2.389	2.433	48,683,112	2.4105	-0.82%
2012-03-20	6.100	6.100	6.110	5.960	6.170	15,444,091	93,494,689	6.0538	2.437	2.437	2.441	2.381	2.465	38,654,626	2.4187	0.00%
2012-03-19	6.100	6.100	6.110	5.880	6.220	17,248,822	104,850,513	6.0787	2.437	2.437	2.441	2.349	2.485	43,171,642	2.4287	3.21%
2012-03-16	5.910	5.950	5.960	5.620	5.950	6,134,500	35,714,592	5.8219	2.361	2.377	2.381	2.245	2.377	15,353,885	2.3261	4.23%
2012-03-15	5.670	5.660	5.680	5.630	5.760	3,951,269	22,493,697	5.6928	2.265	2.261	2.269	2.249	2.301	9,889,532	2.2745	-0.87%
2012-03-14	5.720	5.720	5.750	5.690	5.970	8,425,723	49,250,105	5.8452	2.285	2.285	2.297	2.273	2.385	21,088,530	2.3354	0.00%
2012-03-13	5.720	5.700	5.720	5.600	5.740	5,294,326	29,977,783	5.6622	2.285	2.277	2.285	2.237	2.293	13,251,035	2.2623	1.78%
2012-03-12	5.620	5.600	5.620	5.510	5.680	7,517,939	42,217,027	5.6155	2.245	2.237	2.245	2.201	2.269	18,816,460	2.2436	0.36%
2012-03-09	5.600	5.600	5.630	5.440	5.690	15,920,735	88,858,254	5.5813	2.237	2.237	2.249	2.174	2.273	39,847,606	2.2300	1.82%
2012-03-08	5.500	5.490	5.500	5.480	5.590	12,201,162	67,477,635	5.5304	2.197	2.193	2.197	2.189	2.233	30,537,981	2.2096	-1.61%
2012-03-07	5.590	5.570	5.590	5.470	5.740	29,715,408	166,645,481	5.6080	2.233	2.225	2.233	2.185	2.293	74,373,946	2.2406	-1.58%
2012-03-06	5.680	5.650	5.700	5.250	5.720	19,818,848	109,004,313	5.5000	2.269	2.257	2.277	2.098	2.285	49,604,095	2.1975	3.84%
2012-03-05	5.470	5.450	5.470	5.260	5.510	18,421,686	99,119,698	5.3806	2.185	2.177	2.185	2.102	2.201	46,107,174	2.1498	0.37%
2012-03-02	5.450	5.450	5.460	5.420	5.580	10,000,038	55,197,149	5.5197	2.177	2.177	2.181	2.166	2.229	25,028,843	2.2053	-1.62%
2012-03-01	5.540	5.530	5.550	5.500	5.600	8,717,297	48,413,255	5.5537	2.213	2.209	2.217	2.197	2.237	21,818,303	2.2189	-0.89%
2012-02-29	5.590	5.580	5.620	5.500	5.640	18,162,467	101,451,074	5.5858	2.233	2.229	2.245	2.197	2.253	45,458,381	2.2317	1.64%
2012-02-28	5.500	5.510	5.530	5.330	5.550	26,277,386	143,512,358	5.4614	2.197	2.201	2.209	2.130	2.217	65,769,007	2.1821	3.58%
2012-02-27	5.310	5.310	5.320	5.270	5.480	14,239,800	75,915,076	5.3312	2.122	2.122	2.126	2.106	2.189	35,640,437	2.1300	-2.21%
2012-02-24	5.430	5.430	5.440	5.270	5.510	16,328,764	88,015,086	5.3902	2.170	2.170	2.174	2.106	2.201	40,868,852	2.1536	4.42%
2012-02-23	5.200	5.180	5.200	5.100	5.270	12,901,992	66,837,316	5.1804	2.078	2.070	2.078	2.038	2.106	32,292,071	2.0698	1.76%
2012-02-22	5.110	5.110	5.120	5.070	5.140	3,169,811	16,200,896	5.1110	2.042	2.042	2.046	2.026	2.054	7,933,640	2.0421	0.20%
2012-02-21	5.100	5.080	5.100	5.050	5.120	7,492,162	38,063,969	5.0805	2.038	2.030	2.038	2.018	2.046	18,751,943	2.0299	0.79%
2012-02-20	5.060	5.050	5.060	5.040	5.070	4,460,662	22,549,554	5.0552	2.022	2.018	2.022	2.014	2.026	11,164,479	2.0198	0.20%
2012-02-17	5.050	5.050	5.060	5.000	5.070	4,866,999	24,499,598	5.0338	2.018	2.018	2.022	1.998	2.026	12,181,489	2.0112	0.40%
2012-02-16	5.030	5.010	5.030	4.990	5.030	15,035,121	75,244,437	5.0046	2.010	2.002	2.010	1.994	2.010	37,631,025	1.9995	0.00%
2012-02-15	5.030	5.020	5.030	5.000	5.070	5,433,028	27,351,790	5.0344	2.010	2.006	2.010	1.998	2.026	13,598,189	2.0114	-0.79%
2012-02-14	5.070	5.060	5.070	5.010	5.080	4,104,019	20,739,999	5.0536	2.026	2.022	2.026	2.002	2.030	10,271,846	2.0191	0.00%
2012-02-13	5.070	5.060	5.070	4.940	5.090	10,389,543	52,093,383	5.0140	2.026	2.022	2.026	1.974	2.034	26,003,725	2.0033	1.60%
2012-02-10	4.990	4.980	4.990	4.930	5.010	9,774,341	48,648,454	4.9772	1.994	1.990	1.994	1.970	2.002	24,463,952	1.9886	-0.20%
2012-02-09	5.000	4.990	5.000	4.990	5.070	9,241,856	46,292,918	5.0090	1.998	1.994	1.998	1.994	2.026	23,131,209	2.0013	-1.38%
2012-02-08	5.070	5.060	5.080	5.060	5.120	6,654,404	33,881,538	5.0916	2.026	2.022	2.030	2.022	2.046	16,655,140	2.0343	-0.20%
2012-02-07	5.080	5.070	5.080	5.060	5.140	3,670,658	18,646,884	5.0800	2.030	2.026	2.030	2.022	2.054	9,187,197	2.0297	0.20%
2012-02-06	5.070	5.060	5.070	5.060	5.160	3,783,595	19,254,372	5.0889	2.026	2.022	2.026	2.022	2.062	9,469,865	2.0332	-0.39%
2012-02-03	5.090	5.080	5.090	5.020	5.140	6,092,717	30,883,892	5.0690	2.034	2.030	2.034	2.006	2.054	15,249,308	2.0253	0.00%
2012-02-02	5.090	5.080	5.100	4.960	5.140	14,271,182	72,196,341	5.0589	2.034	2.030	2.038	1.982	2.054	35,718,982	2.0212	2.41%
2012-02-01	4.970	4.970	4.980	4.940	4.990	2,447,573	12,149,546	4.9639	1.986	1.986	1.990	1.974	1.994	6,125,969	1.9833	0.00%
2012-01-31	4.970	4.970	4.980	4.900	4.990	7,342,756	36,424,560	4.9606	1.986	1.986	1.990	1.958	1.994	18,377,999	1.9820	1.22%
2012-01-30	4.910	4.910	4.930	4.910	5.010	5,562,578	27,613,810	4.9642	1.962	1.962	1.970	1.962	2.002	13,922,436	1.9834	-2.96%
2012-01-27	5.060	5.020	5.050	4.920	5.080	10,669,415	53,124,433	4.9791	2.022	2.006	2.018	1.966	2.030	26,704,210	1.9894	1.81%
2012-01-26	4.970	4.960	4.970	4.830	4.990	10,145,601	49,945,854	4.9229	1.986	1.982	1.986	1.930	1.994	25,393,169	1.9669	2.26%
2012-01-20	4.860	4.860	4.870	4.800	4.870	4,771,200	23,071,455	4.8356	1.942	1.942	1.946	1.918	1.946	11,941,716	1.9320	0.21%
2012-01-19	4.850	4.850	4.860	4.820	4.880	3,651,820	17,730,600	4.8553	1.938	1.938	1.942	1.926	1.950	9,140,048	1.9399	-0.82%
2012-01-18	4.890	4.890	4.900	4.800	4.940	20,877,661	101,944,775	4.8830	1.954	1.954	1.958	1.918	1.974	52,254,172	1.9509	0.82%
2012-01-17	4.850	4.830	4.850	4.780	4.850	21,682,432	104,144,037	4.8032	1.938	1.930	1.938	1.910	1.938	54,268,413	1.9191	1.04%
2012-01-16	4.800	4.790	4.800	4.760	4.800	15,662,695	74,959,652	4.7859	1.918	1.914	1.918	1.902	1.918	39,201,765	1.9121	0.42%
2012-01-13	4.780	4.770	4.780	4.730	4.780	13,548,075	64,461,086	4.7580	1.910	1.906	1.910	1.890	1.910	33,909,136	1.9010	1.06%
2012-01-12	4.730	4.720	4.750	4.700	4.750	7,480,159	35,359,462	4.7271	1.890	1.886	1.898	1.878	1.898	18,721,901	1.8887	0.00%
2012-01-11	4.730	4.720	4.730	4.700	4.730	26,680,418	125,926,831	4.7198	1.890	1.886	1.890	1.878	1.890	66,777,746	1.8858	0.00%
2012-01-10	4.730	4.720	4.730	4.710	4.780	9,471,256	45,045,444	4.7560	1.890	1.886	1.890	1.882	1.910	23,705,368	1.9002	-1.46%
2012-01-09	4.800	4.790	4.800	4.770	4.800	5,170,480	24,773,600	4.7914	1.918	1.914	1.918	1.906	1.918	12,941,064	1.9143	0.21%
2012-01-06	4.790	4.790	4.800	4.770	4.800	21,202,170	101,593,499	4.7917	1.914	1.914	1.918	1.906	1.918	53,066,377	1.9145	-1.24%
2012-01-05	4.850	4.850	4.860	4.650	4.860	62,642,025	301,121,730	4.8070	1.938	1.938	1.942	1.858	1.942	156,785,146	1.9206	2.97%
2012-01-04	4.710	4.700	4.710	4.500	4.740	23,292,376	108,040,080	4.6384	1.882	1.878	1.882	1.798	1.894	58,297,901	1.8532	3.74%
2012-01-03	4.540	4.540	4.550	4.490	4.610	2,116,000	9,596,630	4.5353	1.814	1.814	1.818	1.794	1.842	5,296,083	1.8120	-0.44%
2011-12-30	4.560	4.550	4.560	4.480	4.560	11,764,000	53,332,610	4.5335	1.822	1.818	1.822	1.790	1.822	29,443,819	1.8113	1.33%
2011-12-29	4.500	4.500	4.520	4.410	4.510	12,675,000	56,875,390	4.4872	1.798	1.798	1.806	1.762	1.802	31,723,938	1.7928	0.00%
2011-12-28	4.500	4.490	4.500	4.390	4.500	9,943,885	44,337,374	4.4588	1.798	1.794	1.798	1.754	1.798	24,888,299	1.7815	0.00%
2011-12-23	4.500	4.490	4.500	4.460	4.510	8,605,000	38,715,320	4.4992	1.798	1.794	1.798	1.782	1.802	21,537,238	1.7976	0.00%
2011-12-22	4.500	4.490	4.500	4.450	4.500	15,635,456	70,313,318	4.4970	1.798	1.794	1.798	1.778	1.798	39,133,589	1.7968	-0.22%
2011-12-21	4.510	4.500	4.510	4.500	4.520	51,192,806	230,883,484	4.5101	1.802	1.798	1.802	1.798	1.806	128,129,184	1.8020	0.00%
2011-12-20	4.510	4.510	4.520	4.500	4.560	63,694,429	287,450,824	4.5130	1.802	1.802	1.806	1.798	1.822	159,419,181	1.8031	0.00%
2011-12-19	4.510	4.510	4.520	4.500	4.520	46,968,284	211,969,010	4.5130	1.802	1.802	1.806	1.798	1.806	117,555,735	1.8031	-0.22%
2011-12-16	4.520	4.510	4.520	4.500	4.520	34,565,599	155,924,538	4.5110	1.806	1.802	1.806	1.798	1.806	86,513,367	1.8023	0.22%
2011-12-15	4.510	4.510	4.520	4.500	4.530	34,061,914	153,840,675	4.5165	1.802	1.802	1.806	1.798	1.810	85,252,706	1.8045	-0.22%
2011-12-14	4.520	4.520	4.530	4.500	4.540	26,509,000	119,874,360	4.5220	1.806	1.806	1.810	1.798	1.814	66,348,708	1.8067	-0.22%
2011-12-13	4.530	4.530	4.540	4.520	4.550	145,620,371	659,643,405	4.5299	1.810	1.810	1.814	1.806	1.818	364,469,557	1.8099	0.00%
2011-12-12	4.530	4.500	4.520	4.500	4.540	25,872,717	116,948,387	4.5201	1.810	1.798	1.806	1.798	1.814	64,756,171	1.8060	0.22%
2011-12-09	4.520	4.520	4.530	4.510	4.540	48,029,399	217,337,712	4.5251	1.806	1.806	1.810	1.802	1.814	120,211,573	1.8080	-0.44%
2011-12-08	4.540	4.530	4.540	4.530	4.550	24,494,113	111,201,748	4.5399	1.814	1.810	1.814	1.810	1.818	61,305,698	1.8139	0.00%
2011-12-07	4.540	4.530	4.540	4.530	4.550	26,010,929	118,084,170	4.5398	1.814	1.810	1.814	1.810	1.818	65,102,099	1.8138	-0.22%
2011-12-06	4.550	4.540	4.550	4.540	4.570	27,620,010	125,712,874	4.5515	1.818	1.814	1.818	1.814	1.826	69,129,427	1.8185	-0.66%
2011-12-05	4.580	4.560	4.580	4.550	4.580	21,622,458	98,535,540	4.5571	1.830	1.822	1.830	1.818	1.830	54,118,305	1.8207	0.44%
2011-12-02	4.560	4.550	4.560	4.530	4.570	8,361,514	38,029,467	4.5482	1.822	1.818	1.822	1.810	1.826	20,927,823	1.8172	0.44%
2011-12-01	4.540	4.530	4.550	4.530	4.580	35,908,693	163,353,007	4.5491	1.814	1.810	1.818	1.810	1.830	89,874,963	1.8176	0.00%
2011-11-30	4.540	4.540	4.550	4.530	4.560	40,249,557	182,934,378	4.5450	1.814	1.814	1.818	1.810	1.822	100,739,602	1.8159	-0.22%
2011-11-29	4.550	4.540	4.550	4.530	4.580	110,593,450	501,989,592	4.5391	1.818	1.814	1.818	1.810	1.830	276,801,559	1.8135