Prices and Webb-site Total Returns

XINYI SOLAR HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00968	2013-12-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	3.550	3.550	3.560	3.400	3.650	134,935,816	481,021,389	3.5648	3.550	3.550	3.560	3.400	3.650	134,935,816	3.5648	2.60%
2026-02-03	3.460	3.450	3.460	3.370	3.520	86,490,141	298,616,474	3.4526	3.460	3.450	3.460	3.370	3.520	86,490,141	3.4526	2.67%
2026-02-02	3.370	3.360	3.370	3.330	3.530	82,512,830	280,544,450	3.4000	3.370	3.360	3.370	3.330	3.530	82,512,830	3.4000	-0.30%
2026-01-30	3.380	3.360	3.380	3.310	3.480	74,026,069	249,828,793	3.3749	3.380	3.360	3.380	3.310	3.480	74,026,069	3.3749	-3.43%
2026-01-29	3.500	3.490	3.500	3.370	3.510	79,960,627	276,473,636	3.4576	3.500	3.490	3.500	3.370	3.510	79,960,627	3.4576	2.04%
2026-01-28	3.430	3.420	3.430	3.380	3.480	67,121,697	229,671,097	3.4217	3.430	3.420	3.430	3.380	3.480	67,121,697	3.4217	0.00%
2026-01-27	3.430	3.420	3.430	3.310	3.460	75,953,828	256,800,591	3.3810	3.430	3.420	3.430	3.310	3.460	75,953,828	3.3810	1.48%
2026-01-26	3.380	3.380	3.390	3.360	3.630	119,201,802	412,049,379	3.4567	3.380	3.380	3.390	3.360	3.630	119,201,802	3.4567	-5.85%
2026-01-23	3.590	3.590	3.600	3.220	3.600	250,614,717	869,633,888	3.4700	3.590	3.590	3.600	3.220	3.600	250,614,717	3.4700	11.15%
2026-01-22	3.230	3.230	3.240	3.170	3.250	35,982,336	115,741,097	3.2166	3.230	3.230	3.240	3.170	3.250	35,982,336	3.2166	1.89%
2026-01-21	3.170	3.170	3.180	3.130	3.200	35,571,305	112,974,526	3.1760	3.170	3.170	3.180	3.130	3.200	35,571,305	3.1760	-0.31%
2026-01-20	3.180	3.170	3.180	3.120	3.210	58,734,529	185,578,346	3.1596	3.180	3.170	3.180	3.120	3.210	58,734,529	3.1596	0.00%
2026-01-19	3.180	3.180	3.190	3.130	3.220	47,494,931	151,007,636	3.1794	3.180	3.180	3.190	3.130	3.220	47,494,931	3.1794	-0.93%
2026-01-16	3.210	3.200	3.210	3.150	3.270	83,397,087	267,286,002	3.2050	3.210	3.200	3.210	3.150	3.270	83,397,087	3.2050	2.56%
2026-01-15	3.130	3.120	3.130	3.080	3.190	53,864,729	167,931,716	3.1177	3.130	3.120	3.130	3.080	3.190	53,864,729	3.1177	-0.95%
2026-01-14	3.160	3.150	3.160	3.110	3.230	55,687,709	176,477,453	3.1691	3.160	3.150	3.160	3.110	3.230	55,687,709	3.1691	-1.25%
2026-01-13	3.200	3.190	3.200	3.180	3.300	54,607,295	176,686,772	3.2356	3.200	3.190	3.200	3.180	3.300	54,607,295	3.2356	2.89%
2026-01-09	3.110	3.100	3.110	3.070	3.220	79,233,387	247,833,109	3.1279	3.110	3.100	3.110	3.070	3.220	79,233,387	3.1279	-3.72%
2026-01-08	3.230	3.230	3.240	3.170	3.280	63,184,534	203,689,795	3.2237	3.230	3.230	3.240	3.170	3.280	63,184,534	3.2237	0.31%
2026-01-07	3.220	3.210	3.220	3.190	3.250	38,062,311	122,547,942	3.2197	3.220	3.210	3.220	3.190	3.250	38,062,311	3.2197	0.62%
2026-01-06	3.200	3.190	3.200	3.100	3.210	58,083,005	183,937,464	3.1668	3.200	3.190	3.200	3.100	3.210	58,083,005	3.1668	3.90%
2026-01-05	3.080	3.080	3.090	3.010	3.130	39,178,615	120,629,197	3.0790	3.080	3.080	3.090	3.010	3.130	39,178,615	3.0790	3.70%
2025-12-31	2.970	2.960	2.970	2.950	3.040	22,571,400	67,054,844	2.9708	2.970	2.960	2.970	2.950	3.040	22,571,400	2.9708	-1.66%
2025-12-30	3.020	3.010	3.020	2.970	3.060	37,880,762	113,712,662	3.0019	3.020	3.010	3.020	2.970	3.060	37,880,762	3.0019	-0.66%
2025-12-29	3.040	3.030	3.040	3.020	3.100	52,056,143	159,206,934	3.0584	3.040	3.030	3.040	3.020	3.100	52,056,143	3.0584	0.66%
2025-12-24	3.020	3.010	3.020	2.950	3.090	35,654,224	108,429,315	3.0411	3.020	3.010	3.020	2.950	3.090	35,654,224	3.0411	1.68%
2025-12-23	2.970	2.960	2.970	2.900	2.990	32,680,967	96,356,398	2.9484	2.970	2.960	2.970	2.900	2.990	32,680,967	2.9484	0.00%
2025-12-22	2.970	2.960	2.970	2.940	3.030	48,242,788	144,075,766	2.9865	2.970	2.960	2.970	2.940	3.030	48,242,788	2.9865	-1.00%
2025-12-19	3.000	2.980	3.000	2.950	3.020	63,014,299	188,418,865	2.9901	3.000	2.980	3.000	2.950	3.020	63,014,299	2.9901	2.04%
2025-12-18	2.940	2.930	2.940	2.900	2.990	38,047,629	111,796,336	2.9383	2.940	2.930	2.940	2.900	2.990	38,047,629	2.9383	-1.01%
2025-12-17	2.970	2.970	2.980	2.910	2.990	50,291,854	148,807,495	2.9589	2.970	2.970	2.980	2.910	2.990	50,291,854	2.9589	2.06%
2025-12-16	2.910	2.900	2.910	2.880	3.000	74,904,078	217,448,115	2.9030	2.910	2.900	2.910	2.880	3.000	74,904,078	2.9030	-3.00%
2025-12-15	3.000	2.990	3.000	2.960	3.040	43,584,793	130,614,650	2.9968	3.000	2.990	3.000	2.960	3.040	43,584,793	2.9968	-0.66%
2025-12-12	3.020	3.000	3.020	2.960	3.020	102,796,011	307,908,362	2.9953	3.020	3.000	3.020	2.960	3.020	102,796,011	2.9953	1.34%
2025-12-11	2.980	2.970	2.980	2.960	3.070	56,094,467	168,044,923	2.9957	2.980	2.970	2.980	2.960	3.070	56,094,467	2.9957	-1.32%
2025-12-10	3.020	3.020	3.030	2.990	3.110	73,267,554	221,440,747	3.0224	3.020	3.020	3.030	2.990	3.110	73,267,554	3.0224	-3.21%
2025-12-09	3.120	3.110	3.120	3.090	3.270	91,134,989	285,707,987	3.1350	3.120	3.110	3.120	3.090	3.270	91,134,989	3.1350	-4.59%
2025-12-08	3.270	3.260	3.270	3.200	3.300	55,071,221	178,916,635	3.2488	3.270	3.260	3.270	3.200	3.300	55,071,221	3.2488	0.62%
2025-12-05	3.250	3.250	3.260	3.200	3.270	28,213,957	91,554,045	3.2450	3.250	3.250	3.260	3.200	3.270	28,213,957	3.2450	0.31%
2025-12-04	3.240	3.230	3.240	3.160	3.240	34,388,120	110,135,610	3.2027	3.240	3.230	3.240	3.160	3.240	34,388,120	3.2027	1.89%
2025-12-03	3.180	3.170	3.180	3.150	3.230	27,332,400	86,903,848	3.1795	3.180	3.170	3.180	3.150	3.230	27,332,400	3.1795	-1.55%
2025-12-02	3.230	3.220	3.230	3.160	3.240	27,081,079	86,837,669	3.2066	3.230	3.220	3.230	3.160	3.240	27,081,079	3.2066	0.62%
2025-12-01	3.210	3.200	3.210	3.160	3.240	31,386,734	100,575,837	3.2044	3.210	3.200	3.210	3.160	3.240	31,386,734	3.2044	-0.31%
2025-11-28	3.220	3.210	3.220	3.160	3.230	37,115,099	118,939,286	3.2046	3.220	3.210	3.220	3.160	3.230	37,115,099	3.2046	0.62%
2025-11-27	3.200	3.200	3.210	3.170	3.260	37,718,188	121,308,735	3.2162	3.200	3.200	3.210	3.170	3.260	37,718,188	3.2162	0.63%
2025-11-26	3.180	3.180	3.190	3.150	3.240	54,083,959	172,815,210	3.1953	3.180	3.180	3.190	3.150	3.240	54,083,959	3.1953	1.27%
2025-11-25	3.140	3.140	3.150	3.100	3.210	62,759,050	197,665,902	3.1496	3.140	3.140	3.150	3.100	3.210	62,759,050	3.1496	0.00%
2025-11-24	3.140	3.140	3.150	3.080	3.280	150,986,592	473,780,628	3.1379	3.140	3.140	3.150	3.080	3.280	150,986,592	3.1379	-1.87%
2025-11-21	3.200	3.200	3.210	3.170	3.390	178,280,106	577,485,545	3.2392	3.200	3.200	3.210	3.170	3.390	178,280,106	3.2392	-7.51%
2025-11-20	3.460	3.450	3.460	3.430	3.550	50,641,872	175,974,887	3.4749	3.460	3.450	3.460	3.430	3.550	50,641,872	3.4749	-1.14%
2025-11-19	3.500	3.490	3.500	3.450	3.600	66,120,322	231,356,300	3.4990	3.500	3.490	3.500	3.450	3.600	66,120,322	3.4990	-1.41%
2025-11-18	3.550	3.550	3.560	3.520	3.690	59,742,352	213,620,916	3.5757	3.550	3.550	3.560	3.520	3.690	59,742,352	3.5757	-3.27%
2025-11-17	3.670	3.670	3.680	3.620	3.770	51,033,813	187,016,329	3.6646	3.670	3.670	3.680	3.620	3.770	51,033,813	3.6646	-1.61%
2025-11-14	3.730	3.720	3.730	3.710	3.870	75,100,379	283,294,611	3.7722	3.730	3.720	3.730	3.710	3.870	75,100,379	3.7722	-1.58%
2025-11-13	3.790	3.780	3.790	3.720	3.900	64,542,708	245,883,436	3.8096	3.790	3.780	3.790	3.720	3.900	64,542,708	3.8096	1.61%
2025-11-12	3.730	3.720	3.730	3.630	3.930	106,241,728	396,076,081	3.7281	3.730	3.720	3.730	3.630	3.930	106,241,728	3.7281	-4.85%
2025-11-11	3.920	3.910	3.920	3.890	4.080	55,652,284	220,459,567	3.9614	3.920	3.910	3.920	3.890	4.080	55,652,284	3.9614	-2.00%
2025-11-10	4.000	3.990	4.000	3.940	4.100	86,852,055	348,815,497	4.0162	4.000	3.990	4.000	3.940	4.100	86,852,055	4.0162	0.50%
2025-11-07	3.980	3.970	3.980	3.650	4.010	250,220,536	982,806,756	3.9278	3.980	3.970	3.980	3.650	4.010	250,220,536	3.9278	7.86%
2025-11-06	3.690	3.690	3.700	3.570	3.760	67,823,975	250,533,555	3.6939	3.690	3.690	3.700	3.570	3.760	67,823,975	3.6939	3.36%
2025-11-05	3.570	3.560	3.570	3.400	3.640	82,787,740	290,134,052	3.5046	3.570	3.560	3.570	3.400	3.640	82,787,740	3.5046	0.85%
2025-11-04	3.540	3.530	3.540	3.510	3.670	41,362,910	148,302,298	3.5854	3.540	3.530	3.540	3.510	3.670	41,362,910	3.5854	-2.75%
2025-11-03	3.640	3.630	3.640	3.510	3.670	60,029,066	215,733,277	3.5938	3.640	3.630	3.640	3.510	3.670	60,029,066	3.5938	1.68%
2025-10-31	3.580	3.570	3.580	3.560	3.790	75,809,461	275,606,778	3.6355	3.580	3.570	3.580	3.560	3.790	75,809,461	3.6355	-5.04%
2025-10-30	3.770	3.760	3.770	3.710	3.830	122,021,491	460,782,446	3.7762	3.770	3.760	3.770	3.710	3.830	122,021,491	3.7762	3.01%
2025-10-28	3.660	3.650	3.660	3.530	3.780	160,468,276	589,477,634	3.6735	3.660	3.650	3.660	3.530	3.780	160,468,276	3.6735	4.27%
2025-10-27	3.510	3.500	3.510	3.490	3.590	42,818,724	150,917,803	3.5246	3.510	3.500	3.510	3.490	3.590	42,818,724	3.5246	1.15%
2025-10-24	3.470	3.460	3.470	3.430	3.490	34,421,383	119,443,053	3.4700	3.470	3.460	3.470	3.430	3.490	34,421,383	3.4700	1.76%
2025-10-23	3.410	3.400	3.410	3.320	3.440	51,507,203	173,803,376	3.3744	3.410	3.400	3.410	3.320	3.440	51,507,203	3.3744	-0.58%
2025-10-22	3.430	3.420	3.430	3.340	3.460	40,899,443	138,867,539	3.3953	3.430	3.420	3.430	3.340	3.460	40,899,443	3.3953	-0.58%
2025-10-21	3.450	3.440	3.450	3.440	3.500	45,990,373	159,752,989	3.4736	3.450	3.440	3.450	3.440	3.500	45,990,373	3.4736	0.88%
2025-10-20	3.420	3.410	3.420	3.410	3.560	69,475,125	241,482,483	3.4758	3.420	3.410	3.420	3.410	3.560	69,475,125	3.4758	-0.29%
2025-10-17	3.430	3.430	3.440	3.400	3.790	253,839,107	885,957,608	3.4902	3.430	3.430	3.440	3.400	3.790	253,839,107	3.4902	-6.79%
2025-10-16	3.680	3.680	3.690	3.640	3.740	95,503,679	352,366,334	3.6896	3.680	3.680	3.690	3.640	3.740	95,503,679	3.6896	-0.27%
2025-10-15	3.690	3.690	3.700	3.550	3.750	102,621,185	375,757,158	3.6616	3.690	3.690	3.700	3.550	3.750	102,621,185	3.6616	3.65%
2025-10-14	3.560	3.550	3.560	3.480	3.760	161,917,512	592,673,476	3.6603	3.560	3.550	3.560	3.480	3.760	161,917,512	3.6603	1.42%
2025-10-13	3.510	3.500	3.510	3.300	3.520	158,921,058	543,057,082	3.4171	3.510	3.500	3.510	3.300	3.520	158,921,058	3.4171	-2.23%
2025-10-10	3.590	3.580	3.590	3.580	3.820	101,102,059	368,727,034	3.6471	3.590	3.580	3.590	3.580	3.820	101,102,059	3.6471	-6.02%
2025-10-09	3.820	3.810	3.820	3.580	3.930	150,280,063	570,480,342	3.7961	3.820	3.810	3.820	3.580	3.930	150,280,063	3.7961	2.41%
2025-10-08	3.730	3.720	3.730	3.670	3.830	42,298,206	157,674,507	3.7277	3.730	3.720	3.730	3.670	3.830	42,298,206	3.7277	-1.06%
2025-10-06	3.770	3.760	3.770	3.730	3.820	24,381,316	91,990,818	3.7730	3.770	3.760	3.770	3.730	3.820	24,381,316	3.7730	-1.31%
2025-10-03	3.820	3.820	3.830	3.720	3.830	53,017,495	200,494,189	3.7817	3.820	3.820	3.830	3.720	3.830	53,017,495	3.7817	1.06%
2025-10-02	3.780	3.780	3.790	3.450	3.820	148,873,409	550,629,271	3.6986	3.780	3.780	3.790	3.450	3.820	148,873,409	3.6986	9.88%
2025-09-30	3.440	3.430	3.440	3.360	3.480	61,155,438	209,312,863	3.4226	3.440	3.430	3.440	3.360	3.480	61,155,438	3.4226	1.18%
2025-09-29	3.400	3.400	3.410	3.300	3.420	54,322,366	182,905,931	3.3670	3.400	3.400	3.410	3.300	3.420	54,322,366	3.3670	2.10%
2025-09-26	3.330	3.320	3.330	3.310	3.420	48,195,680	161,925,557	3.3598	3.330	3.320	3.330	3.310	3.420	48,195,680	3.3598	-2.63%
2025-09-25	3.420	3.420	3.430	3.410	3.510	80,661,987	277,799,234	3.4440	3.420	3.420	3.430	3.410	3.510	80,661,987	3.4440	0.00%
2025-09-24	3.420	3.410	3.420	3.240	3.450	91,221,133	305,144,602	3.3451	3.420	3.410	3.420	3.240	3.450	91,221,133	3.3451	4.91%
2025-09-23	3.260	3.250	3.260	3.220	3.360	102,632,335	334,821,417	3.2623	3.260	3.250	3.260	3.220	3.360	102,632,335	3.2623	-2.40%
2025-09-22	3.340	3.330	3.340	3.320	3.400	68,069,660	228,343,605	3.3546	3.340	3.330	3.340	3.320	3.400	68,069,660	3.3546	-1.47%
2025-09-19	3.390	3.380	3.390	3.370	3.460	94,899,941	323,043,155	3.4040	3.390	3.380	3.390	3.370	3.460	94,899,941	3.4040	0.59%
2025-09-18	3.370	3.370	3.380	3.310	3.580	150,255,897	514,312,786	3.4229	3.370	3.370	3.380	3.310	3.580	150,255,897	3.4229	-5.87%
2025-09-17	3.580	3.570	3.580	3.440	3.600	100,661,764	355,084,836	3.5275	3.580	3.570	3.580	3.440	3.600	100,661,764	3.5275	2.87%
2025-09-16	3.480	3.470	3.480	3.370	3.540	82,429,677	284,845,344	3.4556	3.480	3.470	3.480	3.370	3.540	82,429,677	3.4556	2.05%
2025-09-15	3.410	3.400	3.420	3.390	3.520	67,389,635	231,680,933	3.4379	3.410	3.400	3.420	3.390	3.520	67,389,635	3.4379	-1.45%
2025-09-12	3.460	3.450	3.460	3.410	3.580	90,691,566	314,823,789	3.4714	3.460	3.450	3.460	3.410	3.580	90,691,566	3.4714	-1.42%
2025-09-11	3.510	3.510	3.520	3.460	3.580	82,576,975	289,594,288	3.5070	3.510	3.510	3.520	3.460	3.580	82,576,975	3.5070	0.00%
2025-09-10	3.510	3.510	3.520	3.460	3.620	80,535,927	283,666,353	3.5222	3.510	3.510	3.520	3.460	3.620	80,535,927	3.5222	-2.77%
2025-09-09	3.610	3.600	3.610	3.570	3.730	89,942,034	326,477,175	3.6299	3.610	3.600	3.610	3.570	3.730	89,942,034	3.6299	-1.10%
2025-09-08	3.650	3.640	3.650	3.570	3.740	116,734,650	425,013,166	3.6408	3.650	3.640	3.650	3.570	3.740	116,734,650	3.6408	-1.62%
2025-09-05	3.710	3.710	3.720	3.440	3.740	280,019,153	1,022,836,448	3.6527	3.710	3.710	3.720	3.440	3.740	280,019,153	3.6527	7.54%
2025-09-04	3.450	3.450	3.460	3.340	3.520	153,667,138	530,574,465	3.4528	3.450	3.450	3.460	3.340	3.520	153,667,138	3.4528	2.07%
2025-09-03	3.380	3.370	3.380	3.340	3.480	120,040,309	409,343,677	3.4101	3.380	3.370	3.380	3.340	3.480	120,040,309	3.4101	2.11%
2025-09-02	3.310	3.310	3.320	3.260	3.490	90,136,410	302,914,364	3.3606	3.310	3.310	3.320	3.260	3.490	90,136,410	3.3606	-2.65%
2025-09-01	3.400	3.390	3.400	3.290	3.410	79,871,703	268,538,579	3.3621	3.400	3.390	3.400	3.290	3.410	79,871,703	3.3621	0.89%
2025-08-29	3.370	3.360	3.370	3.170	3.450	174,489,822	581,872,541	3.3347	3.370	3.360	3.370	3.170	3.450	174,489,822	3.3347	5.97%
2025-08-28	3.180	3.170	3.180	3.070	3.200	107,726,400	337,548,160	3.1334	3.180	3.170	3.180	3.070	3.200	107,726,400	3.1334	0.32%
2025-08-27	3.170	3.160	3.170	3.140	3.340	88,333,721	283,888,535	3.2138	3.170	3.160	3.170	3.140	3.340	88,333,721	3.2138	-3.06%
2025-08-26	3.270	3.270	3.280	3.250	3.370	96,672,780	319,127,533	3.3011	3.270	3.270	3.280	3.250	3.370	96,672,780	3.3011	-0.61%
2025-08-25	3.290	3.290	3.300	3.240	3.350	107,353,078	355,243,302	3.3091	3.290	3.290	3.300	3.240	3.350	107,353,078	3.3091	3.13%
2025-08-22	3.190	3.190	3.200	3.180	3.290	89,986,470	289,823,151	3.2207	3.190	3.190	3.200	3.180	3.290	89,986,470	3.2207	-1.24%
2025-08-21	3.230	3.220	3.230	3.190	3.280	74,364,482	239,815,104	3.2249	3.230	3.220	3.230	3.190	3.280	74,364,482	3.2249	-0.92%
2025-08-20	3.260	3.250	3.260	3.180	3.320	96,591,311	313,063,579	3.2411	3.260	3.250	3.260	3.180	3.320	96,591,311	3.2411	0.31%
2025-08-19	3.250	3.240	3.250	3.220	3.400	107,905,721	354,792,996	3.2880	3.250	3.240	3.250	3.220	3.400	107,905,721	3.2880	-4.41%
2025-08-18	3.400	3.400	3.410	3.370	3.550	113,191,702	388,885,561	3.4356	3.400	3.400	3.410	3.370	3.550	113,191,702	3.4356	0.59%
2025-08-15	3.380	3.380	3.390	3.170	3.490	212,346,084	716,560,928	3.3745	3.380	3.380	3.390	3.170	3.490	212,346,084	3.3745	5.96%
2025-08-14	3.190	3.180	3.190	3.180	3.270	47,258,106	151,986,022	3.2161	3.190	3.180	3.190	3.180	3.270	47,258,106	3.2161	-0.87%
2025-08-13	3.260	3.250	3.260	3.190	3.330	80,372,867	261,949,217	3.2592	3.218	3.208	3.218	3.149	3.287	81,421,860	3.2172	-1.51%
2025-08-12	3.310	3.300	3.310	3.240	3.320	47,918,029	157,191,954	3.2804	3.267	3.257	3.267	3.198	3.277	48,543,435	3.2382	-0.30%
2025-08-11	3.320	3.310	3.320	3.180	3.360	135,376,759	445,852,128	3.2934	3.277	3.267	3.277	3.139	3.317	137,143,640	3.2510	5.06%
2025-08-08	3.160	3.150	3.160	3.090	3.240	90,788,557	288,525,920	3.1780	3.119	3.109	3.119	3.050	3.198	91,973,492	3.1371	1.61%
2025-08-07	3.110	3.100	3.110	3.040	3.200	66,289,735	205,420,461	3.0988	3.070	3.060	3.070	3.001	3.159	67,154,921	3.0589	-0.32%
2025-08-06	3.120	3.110	3.120	3.080	3.150	61,871,964	193,075,412	3.1206	3.080	3.070	3.080	3.040	3.109	62,679,491	3.0804	-0.64%
2025-08-05	3.140	3.130	3.140	3.050	3.180	69,563,347	216,321,483	3.1097	3.100	3.090	3.100	3.011	3.139	70,471,259	3.0696	1.95%
2025-08-04	3.080	3.070	3.080	3.040	3.130	49,783,154	153,656,581	3.0865	3.040	3.030	3.040	3.001	3.090	50,432,903	3.0468	-0.32%
2025-08-01	3.090	3.080	3.090	3.040	3.260	137,832,012	432,642,285	3.1389	3.050	3.040	3.050	3.001	3.218	139,630,938	3.0985	1.31%
2025-07-31	3.050	3.040	3.050	3.000	3.170	130,176,223	399,058,194	3.0655	3.011	3.001	3.011	2.961	3.129	131,875,229	3.0260	-4.69%
2025-07-30	3.200	3.200	3.210	3.150	3.290	141,645,120	455,650,807	3.2168	3.159	3.159	3.169	3.109	3.248	143,493,813	3.1754	-3.03%
2025-07-29	3.300	3.300	3.310	3.100	3.320	138,146,598	442,409,096	3.2025	3.257	3.257	3.267	3.060	3.277	139,949,630	3.1612	2.80%
2025-07-28	3.210	3.200	3.210	3.080	3.260	140,484,182	445,273,470	3.1696	3.169	3.159	3.169	3.040	3.218	142,317,723	3.1287	-1.23%
2025-07-25	3.250	3.240	3.250	3.230	3.460	278,850,629	926,625,802	3.3230	3.208	3.198	3.208	3.188	3.415	282,490,072	3.2802	-0.61%
2025-07-24	3.270	3.270	3.280	2.980	3.300	217,162,742	691,775,756	3.1855	3.228	3.228	3.238	2.942	3.257	219,997,060	3.1445	7.92%
2025-07-23	3.030	3.030	3.040	3.020	3.210	144,057,185	445,444,140	3.0921	2.991	2.991	3.001	2.981	3.169	145,937,360	3.0523	-1.30%
2025-07-22	3.070	3.070	3.080	2.870	3.090	155,449,439	468,461,347	3.0136	3.030	3.030	3.040	2.833	3.050	157,478,301	2.9748	4.78%
2025-07-21	2.930	2.920	2.930	2.810	2.940	92,506,745	267,367,815	2.8903	2.892	2.882	2.892	2.774	2.902	93,714,105	2.8530	3.53%
2025-07-18	2.830	2.820	2.830	2.820	2.990	137,214,186	393,782,160	2.8698	2.794	2.784	2.794	2.784	2.951	139,005,049	2.8329	-3.41%
2025-07-17	2.930	2.920	2.930	2.890	2.990	91,414,190	267,059,538	2.9214	2.892	2.882	2.892	2.853	2.951	92,607,290	2.8838	-0.34%
2025-07-16	2.940	2.930	2.940	2.850	2.970	100,516,446	292,255,578	2.9075	2.902	2.892	2.902	2.813	2.932	101,828,345	2.8701	0.34%
2025-07-15	2.930	2.920	2.930	2.840	3.040	156,413,433	457,135,184	2.9226	2.892	2.882	2.892	2.803	3.001	158,454,876	2.8850	-2.98%
2025-07-14	3.020	3.020	3.030	2.940	3.070	115,847,976	348,638,767	3.0095	2.981	2.981	2.991	2.902	3.030	117,359,976	2.9707	2.37%
2025-07-11	2.950	2.940	2.950	2.870	3.070	140,353,210	412,644,649	2.9400	2.912	2.902	2.912	2.833	3.030	142,185,042	2.9022	0.34%
2025-07-10	2.940	2.940	2.950	2.830	3.030	187,659,657	552,618,958	2.9448	2.902	2.902	2.912	2.794	2.991	190,108,913	2.9069	3.52%
2025-07-09	2.840	2.830	2.840	2.820	2.930	167,796,725	482,322,980	2.8744	2.803	2.794	2.803	2.784	2.892	169,986,738	2.8374	-2.41%
2025-07-08	2.910	2.910	2.920	2.700	2.990	291,762,617	838,943,604	2.8754	2.873	2.873	2.882	2.665	2.951	295,570,582	2.8384	5.43%
2025-07-07	2.760	2.750	2.760	2.700	2.860	130,664,006	359,790,521	2.7536	2.724	2.715	2.724	2.665	2.823	132,369,378	2.7181	-4.17%
2025-07-04	2.880	2.870	2.880	2.680	2.920	199,526,718	557,241,911	2.7928	2.843	2.833	2.843	2.645	2.882	202,130,858	2.7568	4.73%
2025-07-03	2.750	2.740	2.750	2.710	2.830	218,759,198	606,068,700	2.7705	2.715	2.705	2.715	2.675	2.794	221,614,352	2.7348	-0.36%
2025-07-02	2.760	2.760	2.770	2.500	2.810	369,813,144	989,238,292	2.6750	2.724	2.724	2.734	2.468	2.774	374,639,792	2.6405	10.84%
2025-06-30	2.490	2.480	2.490	2.400	2.540	122,915,302	303,702,445	2.4708	2.458	2.448	2.458	2.369	2.507	124,519,541	2.4390	4.18%
2025-06-27	2.390	2.390	2.400	2.350	2.450	103,042,854	247,710,352	2.4040	2.359	2.359	2.369	2.320	2.418	104,387,727	2.3730	1.70%
2025-06-26	2.350	2.340	2.350	2.330	2.390	64,919,593	152,785,684	2.3535	2.320	2.310	2.320	2.300	2.359	65,766,897	2.3231	-2.08%
2025-06-25	2.400	2.390	2.400	2.340	2.400	59,426,120	141,055,943	2.3736	2.369	2.359	2.369	2.310	2.369	60,201,725	2.3431	1.69%
2025-06-24	2.360	2.350	2.360	2.310	2.370	75,127,721	176,165,658	2.3449	2.330	2.320	2.330	2.280	2.339	76,108,257	2.3147	3.51%
2025-06-23	2.280	2.280	2.290	2.260	2.310	62,586,290	142,696,819	2.2800	2.251	2.251	2.260	2.231	2.280	63,403,140	2.2506	-1.72%
2025-06-20	2.320	2.310	2.320	2.290	2.490	138,136,077	325,571,535	2.3569	2.290	2.280	2.290	2.260	2.458	139,938,972	2.3265	-2.11%
2025-06-19	2.370	2.360	2.370	2.350	2.470	49,930,000	119,222,200	2.3878	2.339	2.330	2.339	2.320	2.438	50,581,666	2.3570	-3.27%
2025-06-18	2.450	2.440	2.450	2.430	2.460	30,626,109	74,879,586	2.4450	2.418	2.409	2.418	2.399	2.428	31,025,828	2.4135	-0.41%
2025-06-17	2.460	2.450	2.460	2.440	2.510	48,248,201	119,118,745	2.4689	2.428	2.418	2.428	2.409	2.478	48,877,916	2.4371	0.00%
2025-06-16	2.460	2.460	2.470	2.430	2.480	47,555,339	116,857,492	2.4573	2.428	2.428	2.438	2.399	2.448	48,176,012	2.4256	-0.40%
2025-06-13	2.470	2.460	2.470	2.420	2.520	60,975,225	149,645,037	2.4542	2.438	2.428	2.438	2.389	2.488	61,771,048	2.4226	-1.98%
2025-06-12	2.520	2.510	2.520	2.510	2.580	33,676,500	85,141,322	2.5282	2.488	2.478	2.488	2.478	2.547	34,116,032	2.4956	-1.95%
2025-06-11	2.570	2.560	2.570	2.500	2.590	58,643,620	150,202,845	2.5613	2.537	2.527	2.537	2.468	2.557	59,409,012	2.5283	2.39%
2025-06-10	2.510	2.510	2.520	2.470	2.540	58,693,672	147,125,529	2.5067	2.478	2.478	2.488	2.438	2.507	59,459,717	2.4744	1.21%
2025-06-09	2.480	2.480	2.490	2.400	2.500	60,886,403	150,262,259	2.4679	2.448	2.448	2.458	2.369	2.468	61,681,067	2.4361	4.20%
2025-06-06	2.380	2.380	2.390	2.370	2.410	29,179,729	69,686,185	2.3882	2.349	2.349	2.359	2.339	2.379	29,560,571	2.3574	-0.83%
2025-06-05	2.400	2.390	2.400	2.360	2.400	35,673,553	85,074,237	2.3848	2.369	2.359	2.369	2.330	2.369	36,139,149	2.3541	2.56%
2025-06-04	2.340	2.330	2.340	2.320	2.370	37,902,696	88,902,153	2.3455	2.310	2.300	2.310	2.290	2.339	38,397,386	2.3153	0.86%
2025-06-03	2.320	2.310	2.320	2.310	2.380	49,813,200	116,408,959	2.3369	2.290	2.280	2.290	2.280	2.349	50,463,341	2.3068	-0.43%
2025-06-02	2.330	2.320	2.330	2.220	2.360	58,720,506	133,408,730	2.2719	2.300	2.290	2.300	2.191	2.330	59,486,902	2.2427	-1.69%
2025-05-30	2.370	2.370	2.380	2.370	2.440	47,297,130	112,710,118	2.3830	2.339	2.339	2.349	2.339	2.409	47,914,433	2.3523	-2.87%
2025-05-29	2.440	2.430	2.440	2.370	2.450	38,195,600	92,014,978	2.4090	2.409	2.399	2.409	2.339	2.418	38,694,113	2.3780	2.95%
2025-05-28	2.370	2.360	2.370	2.350	2.420	40,130,522	95,350,300	2.3760	2.339	2.330	2.339	2.320	2.389	40,654,289	2.3454	-0.42%
2025-05-27	2.380	2.370	2.380	2.340	2.410	51,517,577	122,010,260	2.3683	2.349	2.339	2.349	2.310	2.379	52,189,963	2.3378	-0.83%
2025-05-26	2.400	2.390	2.400	2.390	2.450	30,615,262	73,894,333	2.4136	2.369	2.359	2.369	2.359	2.418	31,014,840	2.3825	-0.41%
2025-05-23	2.410	2.410	2.420	2.410	2.480	57,289,063	139,578,217	2.4364	2.379	2.379	2.389	2.379	2.448	58,036,776	2.4050	-1.23%
2025-05-22	2.440	2.430	2.440	2.430	2.500	45,107,012	110,991,666	2.4606	2.409	2.399	2.409	2.399	2.468	45,695,730	2.4289	-1.61%
2025-05-21	2.480	2.470	2.490	2.450	2.530	78,401,334	195,227,324	2.4901	2.448	2.438	2.458	2.418	2.497	79,424,596	2.4580	2.06%
2025-05-20	2.430	2.430	2.440	2.410	2.450	71,385,327	173,348,971	2.4284	2.399	2.399	2.409	2.379	2.418	72,317,019	2.3971	0.00%
2025-05-19	2.430	2.430	2.440	2.410	2.500	67,286,975	163,936,157	2.4364	2.399	2.399	2.409	2.379	2.468	68,165,177	2.4050	-2.41%
2025-05-16	2.490	2.480	2.490	2.480	2.560	72,655,859	181,610,629	2.4996	2.458	2.448	2.458	2.448	2.527	73,604,133	2.4674	-3.11%
2025-05-15	2.570	2.560	2.570	2.560	2.620	31,447,276	81,185,760	2.5816	2.537	2.527	2.537	2.527	2.586	31,857,713	2.5484	-1.91%
2025-05-14	2.620	2.610	2.620	2.520	2.620	72,633,690	186,790,111	2.5717	2.586	2.576	2.586	2.488	2.586	73,581,675	2.5385	2.75%
2025-05-13	2.550	2.540	2.550	2.540	2.710	239,801,411	632,928,778	2.6394	2.517	2.507	2.517	2.507	2.675	242,931,199	2.6054	-3.04%
2025-05-12	2.630	2.620	2.630	2.480	2.640	179,642,064	462,290,690	2.5734	2.596	2.586	2.596	2.448	2.606	181,986,678	2.5402	6.05%
2025-05-09	2.480	2.470	2.480	2.460	2.560	83,849,021	208,074,876	2.4815	2.448	2.438	2.448	2.428	2.527	84,943,384	2.4496	-3.12%
2025-05-08	2.560	2.550	2.560	2.550	2.610	38,315,949	98,624,482	2.5740	2.527	2.517	2.527	2.517	2.576	38,816,033	2.5408	-1.54%
2025-05-07	2.600	2.590	2.600	2.570	2.700	58,866,741	154,813,317	2.6299	2.567	2.557	2.567	2.537	2.665	59,635,045	2.5960	0.00%
2025-05-06	2.600	2.590	2.600	2.580	2.660	41,844,643	109,852,319	2.6252	2.567	2.557	2.567	2.547	2.626	42,390,782	2.5914	-1.14%
2025-05-02	2.630	2.620	2.630	2.550	2.660	26,800,333	70,274,083	2.6221	2.596	2.586	2.596	2.517	2.626	27,150,120	2.5884	1.54%
2025-04-30	2.590	2.580	2.590	2.570	2.650	37,836,128	98,443,965	2.6019	2.557	2.547	2.557	2.537	2.616	38,329,949	2.5683	-1.89%
2025-04-29	2.640	2.630	2.640	2.460	2.640	56,119,431	144,214,997	2.5698	2.606	2.596	2.606	2.428	2.606	56,851,879	2.5367	1.15%
2025-04-28	2.610	2.600	2.610	2.600	2.650	19,354,045	50,702,542	2.6197	2.576	2.567	2.576	2.567	2.616	19,606,646	2.5860	0.00%
2025-04-25	2.610	2.610	2.620	2.570	2.700	59,474,000	156,383,880	2.6294	2.576	2.576	2.586	2.537	2.665	60,250,230	2.5956	1.16%
2025-04-24	2.580	2.570	2.580	2.530	2.650	142,716,647	367,968,234	2.5783	2.547	2.537	2.547	2.497	2.616	144,579,325	2.5451	-1.90%
2025-04-23	2.630	2.620	2.630	2.590	2.660	63,191,809	166,029,604	2.6274	2.596	2.586	2.596	2.557	2.626	64,016,562	2.5935	2.73%
2025-04-22	2.560	2.550	2.560	2.490	2.560	54,949,590	139,000,588	2.5296	2.527	2.517	2.527	2.458	2.527	55,666,769	2.4970	0.39%
2025-04-17	2.550	2.540	2.550	2.510	2.590	38,981,228	99,368,181	2.5491	2.517	2.507	2.517	2.478	2.557	39,489,995	2.5163	0.39%
2025-04-16	2.540	2.540	2.550	2.520	2.720	64,804,000	166,929,914	2.5759	2.507	2.507	2.517	2.488	2.685	65,649,795	2.5427	-6.62%
2025-04-15	2.720	2.710	2.720	2.690	2.780	46,107,015	125,621,234	2.7246	2.685	2.675	2.685	2.655	2.744	46,708,785	2.6895	-0.37%
2025-04-14	2.730	2.730	2.740	2.610	2.750	81,445,854	219,624,754	2.6966	2.695	2.695	2.705	2.576	2.715	82,508,851	2.6618	5.81%
2025-04-11	2.580	2.580	2.590	2.490	2.620	95,651,582	245,923,450	2.5710	2.547	2.547	2.557	2.458	2.586	96,899,987	2.5379	4.03%
2025-04-10	2.480	2.480	2.490	2.420	2.560	126,884,945	317,860,805	2.5051	2.448	2.448	2.458	2.389	2.527	128,540,995	2.4728	2.48%
2025-04-09	2.420	2.410	2.420	2.220	2.450	168,191,482	394,449,700	2.3452	2.389	2.379	2.389	2.191	2.418	170,386,647	2.3150	2.54%
2025-04-08	2.360	2.360	2.370	2.280	2.510	182,106,676	430,105,204	2.3618	2.330	2.330	2.339	2.251	2.478	184,483,457	2.3314	-1.26%
2025-04-07	2.390	2.380	2.390	2.360	2.770	299,967,060	751,233,688	2.5044	2.359	2.349	2.359	2.330	2.734	303,882,106	2.4721	-19.53%
2025-04-03	2.970	2.970	2.980	2.950	3.010	55,625,032	165,557,080	2.9763	2.932	2.932	2.942	2.912	2.971	56,351,027	2.9380	-1.66%
2025-04-02	3.020	3.010	3.020	3.000	3.050	41,829,549	126,112,783	3.0149	2.981	2.971	2.981	2.961	3.011	42,375,491	2.9761	-0.98%
2025-04-01	3.050	3.040	3.050	2.980	3.070	46,146,608	140,037,206	3.0346	3.011	3.001	3.011	2.942	3.030	46,748,894	2.9955	1.67%
2025-03-31	3.000	2.990	3.000	2.970	3.130	91,395,293	276,191,615	3.0219	2.961	2.951	2.961	2.932	3.090	92,588,146	2.9830	-3.85%
2025-03-28	3.120	3.120	3.130	3.100	3.210	41,078,021	128,428,255	3.1264	3.080	3.080	3.090	3.060	3.169	41,614,154	3.0862	-1.58%
2025-03-27	3.170	3.170	3.180	3.080	3.200	63,712,936	200,565,457	3.1480	3.129	3.129	3.139	3.040	3.159	64,544,491	3.1074	-0.31%
2025-03-26	3.180	3.180	3.190	3.120	3.200	45,886,705	145,390,841	3.1685	3.139	3.139	3.149	3.080	3.159	46,485,599	3.1277	0.95%
2025-03-25	3.150	3.150	3.160	3.130	3.220	57,194,305	180,629,605	3.1582	3.109	3.109	3.119	3.090	3.179	57,940,781	3.1175	-1.56%
2025-03-24	3.200	3.200	3.210	3.180	3.280	51,073,991	163,877,647	3.2086	3.159	3.159	3.169	3.139	3.238	51,740,588	3.1673	-1.23%
2025-03-21	3.240	3.240	3.270	3.240	3.360	81,634,756	267,066,972	3.2715	3.198	3.198	3.228	3.198	3.317	82,700,219	3.2293	-2.99%
2025-03-20	3.340	3.340	3.350	3.340	3.470	59,324,545	200,736,577	3.3837	3.297	3.297	3.307	3.297	3.425	60,098,824	3.3401	-2.91%
2025-03-19	3.440	3.440	3.450	3.410	3.490	37,700,693	129,823,898	3.4435	3.396	3.396	3.406	3.366	3.445	38,192,747	3.3992	-1.15%
2025-03-18	3.480	3.470	3.480	3.390	3.520	70,674,903	244,279,560	3.4564	3.435	3.425	3.435	3.346	3.475	71,597,322	3.4119	3.26%
2025-03-17	3.370	3.370	3.380	3.300	3.450	66,480,138	224,768,436	3.3810	3.327	3.327	3.336	3.257	3.406	67,347,809	3.3374	2.74%
2025-03-14	3.280	3.280	3.290	3.210	3.320	68,088,084	223,527,684	3.2829	3.238	3.238	3.248	3.169	3.277	68,976,741	3.2406	1.86%
2025-03-13	3.220	3.220	3.230	3.190	3.380	125,618,512	409,124,221	3.2569	3.179	3.179	3.188	3.149	3.336	127,258,033	3.2149	-3.88%
2025-03-12	3.350	3.340	3.350	3.340	3.510	81,914,804	278,943,382	3.4053	3.307	3.297	3.307	3.297	3.465	82,983,922	3.3614	-2.90%
2025-03-11	3.450	3.440	3.450	3.390	3.490	88,730,958	304,487,519	3.4316	3.406	3.396	3.406	3.346	3.445	89,889,038	3.3874	-1.99%
2025-03-10	3.520	3.520	3.530	3.460	3.540	58,373,059	204,604,859	3.5051	3.475	3.475	3.485	3.415	3.494	59,134,920	3.4600	0.86%
2025-03-07	3.490	3.490	3.500	3.440	3.620	78,569,291	275,891,235	3.5114	3.445	3.445	3.455	3.396	3.573	79,594,745	3.4662	-0.57%
2025-03-06	3.510	3.500	3.510	3.440	3.620	119,214,192	416,556,884	3.4942	3.465	3.455	3.465	3.396	3.573	120,770,126	3.4492	-0.57%
2025-03-05	3.530	3.530	3.540	3.440	3.680	84,735,268	299,213,219	3.5312	3.485	3.485	3.494	3.396	3.633	85,841,198	3.4857	1.73%
2025-03-04	3.470	3.470	3.480	3.450	3.710	121,296,077	433,359,712	3.5727	3.425	3.425	3.435	3.406	3.662	122,879,183	3.5267	-2.80%
2025-03-03	3.570	3.570	3.580	3.250	3.720	262,892,326	933,780,828	3.5520	3.524	3.524	3.534	3.208	3.672	266,323,487	3.5062	8.51%
2025-02-28	3.290	3.290	3.300	3.270	3.570	162,078,244	549,071,217	3.3877	3.248	3.248	3.257	3.228	3.524	164,193,622	3.3440	-8.61%
2025-02-27	3.600	3.600	3.610	3.440	3.620	112,997,048	398,731,178	3.5287	3.554	3.554	3.563	3.396	3.573	114,471,839	3.4832	0.84%
2025-02-26	3.570	3.560	3.570	3.450	3.590	111,593,390	394,743,535	3.5373	3.524	3.514	3.524	3.406	3.544	113,049,861	3.4918	4.39%
2025-02-25	3.420	3.410	3.420	3.320	3.530	91,393,003	315,261,021	3.4495	3.376	3.366	3.376	3.277	3.485	92,585,827	3.4051	0.59%
2025-02-24	3.400	3.390	3.400	3.310	3.440	73,198,184	247,769,114	3.3849	3.356	3.346	3.356	3.267	3.396	74,153,536	3.3413	-0.29%
2025-02-21	3.410	3.400	3.410	3.360	3.480	76,794,017	261,244,721	3.4019	3.366	3.356	3.366	3.317	3.435	77,796,301	3.3581	-0.87%
2025-02-20	3.440	3.440	3.450	3.430	3.510	51,303,029	177,641,594	3.4626	3.396	3.396	3.406	3.386	3.465	51,972,615	3.4180	-2.55%
2025-02-19	3.530	3.520	3.530	3.390	3.540	60,406,780	209,978,237	3.4761	3.485	3.475	3.485	3.346	3.494	61,195,184	3.4313	1.73%
2025-02-18	3.470	3.460	3.470	3.400	3.590	67,880,845	237,950,134	3.5054	3.425	3.415	3.425	3.356	3.544	68,766,798	3.4602	-0.29%
2025-02-17	3.480	3.470	3.480	3.340	3.520	101,082,376	347,243,893	3.4353	3.435	3.425	3.435	3.297	3.475	102,401,661	3.3910	3.26%
2025-02-14	3.370	3.370	3.380	3.320	3.440	64,594,186	218,386,897	3.3809	3.327	3.327	3.336	3.277	3.396	65,437,242	3.3373	0.60%
2025-02-13	3.350	3.340	3.350	3.330	3.470	83,919,866	285,770,659	3.4053	3.307	3.297	3.307	3.287	3.425	85,015,153	3.3614	-0.30%
2025-02-12	3.360	3.350	3.360	3.330	3.460	81,738,748	276,161,655	3.3786	3.317	3.307	3.317	3.287	3.415	82,805,568	3.3351	0.00%
2025-02-11	3.360	3.360	3.370	3.350	3.620	101,827,699	348,467,773	3.4221	3.317	3.317	3.327	3.307	3.573	103,156,712	3.3780	-7.18%
2025-02-10	3.620	3.620	3.630	3.450	3.630	87,779,793	311,778,214	3.5518	3.573	3.573	3.583	3.406	3.583	88,925,458	3.5061	0.84%
2025-02-07	3.590	3.590	3.600	3.300	3.680	173,374,972	615,543,792	3.5504	3.544	3.544	3.554	3.257	3.633	175,637,790	3.5046	7.81%
2025-02-06	3.330	3.320	3.330	3.150	3.330	63,538,413	205,185,085	3.2293	3.287	3.277	3.287	3.109	3.287	64,367,690	3.1877	4.06%
2025-02-05	3.200	3.190	3.200	3.110	3.250	54,692,072	173,643,508	3.1749	3.159	3.149	3.159	3.070	3.208	55,405,890	3.1340	-1.84%
2025-02-04	3.260	3.260	3.270	3.150	3.290	27,230,093	88,255,250	3.2411	3.218	3.218	3.228	3.109	3.248	27,585,489	3.1993	3.82%
2025-02-03	3.140	3.140	3.150	3.040	3.160	28,630,378	89,055,768	3.1105	3.100	3.100	3.109	3.001	3.119	29,004,050	3.0705	-1.57%
2025-01-28	3.190	3.180	3.190	3.130	3.200	10,037,017	31,914,389	3.1797	3.149	3.139	3.149	3.090	3.159	10,168,016	3.1387	-0.93%
2025-01-27	3.220	3.210	3.220	3.190	3.250	31,743,319	102,142,833	3.2178	3.179	3.169	3.179	3.149	3.208	32,157,620	3.1763	0.31%
2025-01-24	3.210	3.210	3.220	3.130	3.320	51,666,684	167,414,083	3.2403	3.169	3.169	3.179	3.090	3.277	52,341,016	3.1985	0.94%
2025-01-23	3.180	3.170	3.180	3.150	3.270	40,913,907	130,439,941	3.1882	3.139	3.129	3.139	3.109	3.228	41,447,898	3.1471	-1.24%
2025-01-22	3.220	3.210	3.220	3.150	3.230	34,763,221	110,862,044	3.1891	3.179	3.169	3.179	3.109	3.188	35,216,936	3.1480	-0.62%
2025-01-21	3.240	3.230	3.240	3.220	3.340	36,719,160	119,594,539	3.2570	3.198	3.188	3.198	3.179	3.297	37,198,403	3.2150	-2.11%
2025-01-20	3.310	3.300	3.310	3.260	3.380	34,564,705	114,590,467	3.3152	3.267	3.257	3.267	3.218	3.336	35,015,829	3.2725	0.61%
2025-01-17	3.290	3.290	3.300	3.210	3.340	32,164,049	105,921,701	3.2932	3.248	3.248	3.257	3.169	3.297	32,583,841	3.2507	0.30%
2025-01-16	3.280	3.270	3.280	3.220	3.420	82,170,843	271,758,533	3.3072	3.238	3.228	3.238	3.179	3.376	83,243,303	3.2646	-1.20%
2025-01-15	3.320	3.320	3.330	3.110	3.380	83,908,348	277,226,545	3.3039	3.277	3.277	3.287	3.070	3.336	85,003,485	3.2614	4.73%
2025-01-14	3.170	3.160	3.170	3.060	3.190	24,705,817	77,790,240	3.1487	3.129	3.119	3.129	3.021	3.149	25,028,267	3.1081	3.59%
2025-01-13	3.060	3.060	3.070	3.040	3.150	28,441,218	87,137,982	3.0638	3.021	3.021	3.030	3.001	3.109	28,812,421	3.0243	-2.55%
2025-01-10	3.140	3.130	3.140	3.110	3.240	29,886,280	94,013,811	3.1457	3.100	3.090	3.100	3.070	3.198	30,276,343	3.1052	-1.87%
2025-01-09	3.200	3.190	3.200	3.180	3.280	35,967,501	116,054,919	3.2267	3.159	3.149	3.159	3.139	3.238	36,436,934	3.1851	-0.62%
2025-01-08	3.220	3.210	3.220	3.130	3.270	66,922,196	213,781,153	3.1945	3.179	3.169	3.179	3.090	3.228	67,795,637	3.1533	-1.53%
2025-01-07	3.270	3.270	3.280	3.130	3.320	87,767,783	284,927,950	3.2464	3.228	3.228	3.238	3.090	3.277	88,913,292	3.2046	4.14%
2025-01-06	3.140	3.130	3.140	3.000	3.140	62,129,263	192,999,085	3.1064	3.100	3.090	3.100	2.961	3.100	62,940,148	3.0664	5.02%
2025-01-03	2.990	2.980	2.990	2.950	3.080	57,453,902	173,518,544	3.0201	2.951	2.942	2.951	2.912	3.040	58,203,766	2.9812	1.36%
2025-01-02	2.950	2.940	2.950	2.890	3.040	115,343,945	342,434,735	2.9688	2.912	2.902	2.912	2.853	3.001	116,849,366	2.9306	-6.05%
2024-12-31	3.140	3.130	3.140	3.120	3.180	25,753,298	81,156,249	3.1513	3.100	3.090	3.100	3.080	3.139	26,089,419	3.1107	-0.32%
2024-12-30	3.150	3.140	3.150	3.060	3.190	40,324,131	125,821,059	3.1202	3.109	3.100	3.109	3.021	3.149	40,850,425	3.0800	1.29%
2024-12-27	3.110	3.110	3.120	3.050	3.160	55,628,675	171,877,234	3.0897	3.070	3.070	3.080	3.011	3.119	56,354,717	3.0499	-1.58%
2024-12-24	3.160	3.150	3.160	3.020	3.170	47,440,589	147,965,525	3.1190	3.119	3.109	3.119	2.981	3.129	48,059,764	3.0788	4.98%
2024-12-23	3.010	3.000	3.010	2.990	3.080	46,685,647	141,070,161	3.0217	2.971	2.961	2.971	2.951	3.040	47,294,969	2.9828	0.67%
2024-12-20	2.990	2.990	3.000	2.990	3.100	104,510,372	315,555,426	3.0194	2.951	2.951	2.961	2.951	3.060	105,874,398	2.9805	-2.61%
2024-12-19	3.070	3.060	3.070	3.070	3.150	84,300,488	260,215,938	3.0868	3.030	3.021	3.030	3.030	3.109	85,400,743	3.0470	-3.46%
2024-12-18	3.180	3.170	3.180	3.150	3.230	46,841,085	149,151,189	3.1842	3.139	3.129	3.139	3.109	3.188	47,452,435	3.1432	0.32%
2024-12-17	3.170	3.170	3.180	3.150	3.240	68,717,018	218,924,030	3.1859	3.129	3.129	3.139	3.109	3.198	69,613,884	3.1448	-1.25%
2024-12-16	3.210	3.200	3.210	3.180	3.230	51,128,298	163,837,929	3.2044	3.169	3.159	3.169	3.139	3.188	51,795,603	3.1632	-0.31%
2024-12-13	3.220	3.220	3.230	3.190	3.280	93,867,121	304,014,666	3.2388	3.179	3.179	3.188	3.149	3.238	95,092,236	3.1971	0.00%
2024-12-12	3.220	3.210	3.220	3.190	3.270	58,985,493	190,354,879	3.2271	3.179	3.169	3.179	3.149	3.228	59,755,347	3.1856	-0.31%
2024-12-11	3.230	3.220	3.230	3.190	3.280	81,834,110	264,163,990	3.2280	3.188	3.179	3.188	3.149	3.238	82,902,175	3.1865	-0.62%
2024-12-10	3.250	3.250	3.260	3.250	3.580	89,012,462	299,006,204	3.3591	3.208	3.208	3.218	3.208	3.534	90,174,216	3.3159	-4.97%
2024-12-09	3.420	3.410	3.420	3.210	3.420	103,605,018	340,510,386	3.2866	3.376	3.366	3.376	3.169	3.376	104,957,228	3.2443	2.70%
2024-12-06	3.330	3.330	3.340	3.290	3.430	99,807,159	333,509,988	3.3415	3.287	3.287	3.297	3.248	3.386	101,109,801	3.2985	-1.77%
2024-12-05	3.390	3.380	3.390	3.330	3.410	36,927,060	124,394,292	3.3686	3.346	3.336	3.346	3.287	3.366	37,409,017	3.3252	-1.17%
2024-12-04	3.430	3.420	3.430	3.390	3.560	80,192,035	278,555,751	3.4736	3.386	3.376	3.386	3.346	3.514	81,238,668	3.4289	-2.00%
2024-12-03	3.500	3.490	3.500	3.450	3.650	76,172,077	268,259,809	3.5218	3.455	3.445	3.455	3.406	3.603	77,166,243	3.4764	0.29%
2024-12-02	3.490	3.480	3.500	3.320	3.500	79,090,446	270,398,604	3.4189	3.445	3.435	3.455	3.277	3.455	80,122,702	3.3748	1.45%
2024-11-29	3.440	3.440	3.450	3.250	3.540	106,142,909	363,484,350	3.4245	3.396	3.396	3.406	3.208	3.494	107,528,242	3.3804	4.56%
2024-11-28	3.290	3.280	3.290	3.230	3.290	44,240,301	144,719,375	3.2712	3.248	3.238	3.248	3.188	3.248	44,817,707	3.2291	0.61%
2024-11-27	3.270	3.270	3.280	3.180	3.310	48,228,743	156,216,797	3.2391	3.228	3.228	3.238	3.139	3.267	48,858,205	3.1974	2.19%
2024-11-26	3.200	3.190	3.200	3.140	3.280	69,486,223	223,193,917	3.2121	3.159	3.149	3.159	3.100	3.238	70,393,128	3.1707	1.27%
2024-11-25	3.160	3.160	3.170	3.080	3.190	83,996,896	263,757,075	3.1401	3.119	3.119	3.129	3.040	3.149	85,093,189	3.0996	1.94%
2024-11-22	3.100	3.100	3.110	3.080	3.270	118,288,050	372,653,930	3.1504	3.060	3.060	3.070	3.040	3.228	119,831,897	3.1098	-4.91%
2024-11-21	3.260	3.260	3.270	3.250	3.430	92,672,892	306,592,993	3.3083	3.218	3.218	3.228	3.208	3.386	93,882,420	3.2657	-0.91%
2024-11-20	3.290	3.290	3.300	3.220	3.330	83,497,484	273,665,876	3.2775	3.248	3.248	3.257	3.179	3.287	84,587,258	3.2353	-0.60%
2024-11-19	3.310	3.310	3.330	3.170	3.350	81,002,160	265,668,459	3.2798	3.267	3.267	3.287	3.129	3.307	82,059,367	3.2375	4.09%
2024-11-18	3.180	3.170	3.180	3.080	3.250	118,201,797	374,769,622	3.1706	3.139	3.129	3.139	3.040	3.208	119,744,518	3.1297	-0.31%
2024-11-15	3.190	3.180	3.190	3.180	3.320	82,292,564	266,401,632	3.2373	3.149	3.139	3.149	3.139	3.277	83,366,612	3.1955	-2.15%
2024-11-14	3.260	3.260	3.270	3.250	3.430	91,905,826	304,648,941	3.3148	3.218	3.218	3.228	3.208	3.386	93,105,343	3.2721	-4.12%
2024-11-13	3.400	3.400	3.410	3.320	3.420	71,417,683	240,914,741	3.3733	3.356	3.356	3.366	3.277	3.376	72,349,797	3.3299	-0.58%
2024-11-12	3.420	3.420	3.430	3.390	3.630	87,027,654	304,968,432	3.5043	3.376	3.376	3.386	3.346	3.583	88,163,503	3.4591	-3.39%
2024-11-11	3.540	3.540	3.550	3.440	3.610	71,209,702	252,865,253	3.5510	3.494	3.494	3.504	3.396	3.563	72,139,101	3.5052	0.00%
2024-11-08	3.540	3.530	3.540	3.480	3.690	125,891,007	449,949,102	3.5741	3.494	3.485	3.494	3.435	3.642	127,534,084	3.5281	0.00%
2024-11-07	3.540	3.530	3.540	3.410	3.600	139,210,024	491,126,814	3.5280	3.494	3.485	3.494	3.366	3.554	141,026,935	3.4825	-3.28%
2024-11-06	3.660	3.660	3.670	3.620	3.960	127,333,676	475,171,943	3.7317	3.613	3.613	3.623	3.573	3.909	128,995,582	3.6836	-5.43%
2024-11-05	3.870	3.870	3.880	3.710	3.900	104,488,081	399,689,128	3.8252	3.820	3.820	3.830	3.662	3.850	105,851,816	3.7759	1.57%
2024-11-04	3.810	3.810	3.820	3.800	3.910	65,798,038	253,428,277	3.8516	3.761	3.761	3.771	3.751	3.860	66,656,807	3.8020	-1.04%
2024-11-01	3.850	3.850	3.860	3.790	4.050	97,349,522	377,128,298	3.8740	3.800	3.800	3.810	3.741	3.998	98,620,088	3.8241	-3.51%
2024-10-31	3.990	3.990	4.000	3.820	4.150	217,646,694	873,603,713	4.0139	3.939	3.939	3.948	3.771	4.097	220,487,328	3.9621	3.64%
2024-10-30	3.850	3.840	3.850	3.720	4.080	209,223,698	811,543,822	3.8788	3.800	3.791	3.800	3.672	4.027	211,954,399	3.8289	-1.79%
2024-10-29	3.920	3.910	3.920	3.890	4.730	340,587,725	1,434,453,350	4.2117	3.869	3.860	3.869	3.840	4.669	345,032,935	4.1574	-2.00%
2024-10-28	4.000	4.000	4.010	3.990	4.370	228,674,322	939,640,192	4.1091	3.948	3.948	3.958	3.939	4.314	231,658,884	4.0561	-4.76%
2024-10-25	4.200	4.200	4.210	3.580	4.500	467,458,665	1,957,837,539	4.1883	4.146	4.146	4.156	3.534	4.442	473,559,741	4.1343	16.99%
2024-10-24	3.590	3.590	3.600	3.580	3.850	161,806,712	598,252,369	3.6973	3.544	3.544	3.554	3.534	3.800	163,918,546	3.6497	-5.53%
2024-10-23	3.800	3.790	3.800	3.300	4.080	313,566,529	1,186,872,738	3.7851	3.751	3.741	3.751	3.257	4.027	317,659,069	3.7363	12.43%
2024-10-22	3.380	3.380	3.390	3.290	3.460	82,682,864	278,989,772	3.3742	3.336	3.336	3.346	3.248	3.415	83,762,006	3.3307	2.42%
2024-10-21	3.300	3.300	3.310	3.150	3.440	106,483,532	353,243,885	3.3174	3.257	3.257	3.267	3.109	3.396	107,873,311	3.2746	3.45%
2024-10-18	3.190	3.190	3.200	3.050	3.200	90,448,955	283,383,923	3.1331	3.149	3.149	3.159	3.011	3.159	91,629,457	3.0927	4.25%
2024-10-17	3.060	3.050	3.060	3.030	3.230	95,235,171	296,068,931	3.1088	3.021	3.011	3.021	2.991	3.188	96,478,141	3.0688	-1.92%
2024-10-16	3.120	3.110	3.120	3.010	3.190	111,320,981	347,691,842	3.1233	3.080	3.070	3.080	2.971	3.149	112,773,896	3.0831	-2.50%
2024-10-15	3.200	3.190	3.200	3.170	3.480	141,543,245	462,386,541	3.2668	3.159	3.149	3.159	3.129	3.435	143,390,609	3.2247	-8.83%
2024-10-14	3.510	3.500	3.510	3.410	3.720	71,173,510	250,006,228	3.5126	3.465	3.455	3.465	3.366	3.672	72,102,437	3.4674	-4.88%
2024-10-10	3.690	3.690	3.700	3.540	3.740	101,032,902	369,684,207	3.6590	3.642	3.642	3.652	3.494	3.692	102,351,541	3.6119	3.36%
2024-10-09	3.570	3.570	3.580	3.430	3.940	168,477,487	613,899,463	3.6438	3.524	3.524	3.534	3.386	3.889	170,676,385	3.5969	-5.31%
2024-10-08	3.770	3.770	3.780	3.710	4.470	154,997,509	618,651,928	3.9914	3.721	3.721	3.731	3.662	4.412	157,020,472	3.9399	-13.33%
2024-10-07	4.350	4.350	4.360	4.230	4.600	124,747,750	542,859,053	4.3517	4.294	4.294	4.304	4.176	4.541	126,375,906	4.2956	0.23%
2024-10-04	4.340	4.340	4.350	3.930	4.370	88,489,975	373,223,030	4.2177	4.284	4.284	4.294	3.879	4.314	89,644,909	4.1633	7.43%
2024-10-03	4.040	4.040	4.050	3.970	4.650	136,184,029	566,997,614	4.1635	3.988	3.988	3.998	3.919	4.590	137,961,446	4.1098	-10.02%
2024-10-02	4.490	4.470	4.490	4.160	4.500	119,948,104	521,490,360	4.3476	4.432	4.412	4.432	4.106	4.442	121,513,617	4.2916	6.40%
2024-09-30	4.220	4.210	4.220	3.910	4.280	230,527,371	955,939,229	4.1467	4.166	4.156	4.166	3.860	4.225	233,536,119	4.0933	12.23%
2024-09-27	3.760	3.760	3.770	3.330	3.790	287,420,312	1,042,169,524	3.6259	3.712	3.712	3.721	3.287	3.741	291,171,603	3.5792	14.98%
2024-09-26	3.270	3.270	3.280	3.080	3.290	86,847,928	278,536,126	3.2072	3.228	3.228	3.238	3.040	3.248	87,981,431	3.1659	5.48%
2024-09-25	3.100	3.090	3.100	3.090	3.240	95,966,548	303,803,592	3.1657	3.060	3.050	3.060	3.050	3.198	97,219,064	3.1249	-0.64%
2024-09-24	3.120	3.120	3.130	2.920	3.140	75,271,028	229,921,883	3.0546	3.080	3.080	3.090	2.882	3.100	76,253,434	3.0152	7.22%
2024-09-23	2.910	2.910	2.920	2.900	3.020	26,468,315	78,055,457	2.9490	2.873	2.873	2.882	2.863	2.981	26,813,768	2.9110	-1.69%
2024-09-20	2.960	2.950	2.960	2.890	2.960	56,507,603	166,294,062	2.9429	2.922	2.912	2.922	2.853	2.922	57,245,117	2.9049	1.37%
2024-09-19	2.920	2.920	2.930	2.790	2.970	48,930,698	142,462,770	2.9115	2.882	2.882	2.892	2.754	2.932	49,569,321	2.8740	4.66%
2024-09-17	2.790	2.780	2.790	2.770	2.830	13,942,214	38,984,962	2.7962	2.754	2.744	2.754	2.734	2.794	14,124,182	2.7602	0.00%
2024-09-16	2.790	2.780	2.790	2.730	2.860	18,549,205	51,403,390	2.7712	2.754	2.744	2.754	2.695	2.823	18,791,302	2.7355	-2.11%
2024-09-13	2.850	2.850	2.860	2.840	2.990	34,354,269	100,093,788	2.9136	2.813	2.813	2.823	2.803	2.951	34,802,647	2.8760	-1.04%
2024-09-12	2.880	2.880	2.890	2.880	2.960	40,247,320	116,991,781	2.9068	2.843	2.843	2.853	2.843	2.922	40,772,611	2.8694	0.35%
2024-09-11	2.870	2.860	2.870	2.740	2.880	30,126,217	84,921,052	2.8188	2.833	2.823	2.833	2.705	2.843	30,519,412	2.7825	2.14%
2024-09-10	2.810	2.800	2.810	2.790	2.960	50,781,340	143,747,497	2.8307	2.774	2.764	2.774	2.754	2.922	51,444,117	2.7942	-4.42%
2024-09-09	2.940	2.930	2.940	2.860	3.040	60,081,745	176,007,438	2.9295	2.902	2.892	2.902	2.823	3.001	60,865,907	2.8917	-5.16%
2024-09-05	3.100	3.090	3.100	3.060	3.160	28,373,522	87,869,857	3.0969	3.060	3.050	3.060	3.021	3.119	28,743,841	3.0570	-2.21%
2024-09-04	3.170	3.170	3.180	3.130	3.230	34,111,782	108,365,974	3.1768	3.129	3.129	3.139	3.090	3.188	34,556,995	3.1359	-2.46%
2024-09-03	3.250	3.250	3.260	3.120	3.320	48,510,238	157,773,359	3.2524	3.208	3.208	3.218	3.080	3.277	49,143,373	3.2105	3.50%
2024-09-02	3.140	3.130	3.140	3.010	3.230	60,940,535	192,103,618	3.1523	3.100	3.090	3.100	2.971	3.188	61,735,906	3.1117	2.95%
2024-08-30	3.050	3.040	3.050	2.950	3.120	58,010,288	177,036,457	3.0518	3.011	3.001	3.011	2.912	3.080	58,767,414	3.0125	1.33%
2024-08-29	3.010	3.010	3.020	2.900	3.020	54,972,690	163,044,171	2.9659	2.971	2.971	2.981	2.863	2.981	55,690,171	2.9277	0.00%
2024-08-28	3.010	3.000	3.010	2.980	3.080	46,263,026	139,305,724	3.0112	2.971	2.961	2.971	2.942	3.040	46,866,832	2.9724	-3.22%
2024-08-27	3.110	3.100	3.110	3.030	3.110	25,025,704	77,123,745	3.0818	3.070	3.060	3.070	2.991	3.070	25,352,329	3.0421	0.32%
2024-08-26	3.100	3.100	3.110	3.030	3.130	23,176,492	71,661,992	3.0920	3.060	3.060	3.070	2.991	3.090	23,478,982	3.0522	0.98%
2024-08-23	3.070	3.060	3.070	3.010	3.120	28,060,930	85,836,357	3.0589	3.030	3.021	3.030	2.971	3.080	28,427,170	3.0195	-0.65%
2024-08-22	3.090	3.080	3.090	3.010	3.180	51,734,548	158,621,782	3.0661	3.050	3.040	3.050	2.971	3.139	52,409,766	3.0266	-2.83%
2024-08-21	3.180	3.170	3.180	3.110	3.190	29,893,609	94,147,563	3.1494	3.139	3.129	3.139	3.070	3.149	30,283,768	3.1088	0.00%
2024-08-20	3.180	3.170	3.180	3.120	3.270	40,426,199	127,686,641	3.1585	3.139	3.129	3.139	3.080	3.228	40,953,825	3.1178	-2.15%
2024-08-19	3.250	3.240	3.250	3.190	3.280	28,714,037	93,173,846	3.2449	3.208	3.198	3.208	3.149	3.238	29,088,801	3.2031	-0.91%
2024-08-16	3.280	3.270	3.280	3.230	3.360	34,000,242	110,955,059	3.2634	3.238	3.228	3.238	3.188	3.317	34,443,999	3.2213	-1.80%
2024-08-15	3.340	3.330	3.340	3.260	3.380	15,861,214	52,755,717	3.3261	3.297	3.287	3.297	3.218	3.336	16,068,228	3.2832	-0.89%
2024-08-14	3.370	3.370	3.380	3.340	3.420	14,217,004	48,034,963	3.3787	3.327	3.327	3.336	3.297	3.376	14,402,558	3.3352	0.60%
2024-08-13	3.350	3.340	3.350	3.280	3.470	35,702,338	118,669,350	3.3239	3.307	3.297	3.307	3.238	3.425	36,168,310	3.2810	-2.33%
2024-08-12	3.530	3.530	3.540	3.480	3.630	17,880,707	63,240,293	3.5368	3.386	3.386	3.395	3.338	3.482	18,642,186	3.3923	0.28%
2024-08-09	3.520	3.510	3.520	3.520	3.610	28,008,633	99,230,114	3.5428	3.376	3.367	3.376	3.376	3.463	29,201,426	3.3981	-0.85%
2024-08-08	3.550	3.550	3.560	3.510	3.630	18,843,255	67,293,693	3.5712	3.405	3.405	3.415	3.367	3.482	19,645,725	3.4254	-2.20%
2024-08-07	3.630	3.620	3.630	3.540	3.670	29,877,846	107,650,724	3.6030	3.482	3.472	3.482	3.395	3.520	31,150,242	3.4559	0.83%
2024-08-06	3.600	3.600	3.610	3.430	3.670	45,677,514	163,367,397	3.5765	3.453	3.453	3.463	3.290	3.520	47,622,765	3.4304	2.86%
2024-08-05	3.500	3.480	3.500	3.370	3.560	28,622,273	99,823,649	3.4876	3.357	3.338	3.357	3.232	3.415	29,841,199	3.3452	0.29%
2024-08-02	3.490	3.480	3.490	3.370	3.590	36,917,005	128,750,710	3.4876	3.347	3.338	3.347	3.232	3.443	38,489,175	3.3451	-3.86%
2024-08-01	3.630	3.630	3.640	3.610	3.840	19,908,773	72,985,879	3.6660	3.482	3.482	3.491	3.463	3.683	20,756,620	3.5163	-2.16%
2024-07-31	3.710	3.710	3.720	3.460	3.730	38,460,715	140,302,397	3.6479	3.558	3.558	3.568	3.319	3.578	40,098,627	3.4989	6.00%
2024-07-30	3.500	3.490	3.500	3.460	3.630	28,312,282	99,285,688	3.5068	3.357	3.347	3.357	3.319	3.482	29,518,006	3.3636	-3.58%
2024-07-29	3.630	3.630	3.650	3.610	3.800	25,177,056	92,153,809	3.6602	3.482	3.482	3.501	3.463	3.645	26,249,262	3.5107	-2.42%
2024-07-26	3.720	3.710	3.720	3.680	3.790	30,835,810	115,328,866	3.7401	3.568	3.558	3.568	3.530	3.635	32,149,003	3.5873	-0.27%
2024-07-25	3.730	3.720	3.730	3.550	3.830	32,317,327	120,911,528	3.7414	3.578	3.568	3.578	3.405	3.674	33,693,613	3.5886	3.04%
2024-07-24	3.620	3.610	3.620	3.580	3.680	20,765,346	75,044,076	3.6139	3.472	3.463	3.472	3.434	3.530	21,649,672	3.4663	-0.82%
2024-07-23	3.650	3.640	3.650	3.570	3.730	16,781,528	61,097,971	3.6408	3.501	3.491	3.501	3.424	3.578	17,496,196	3.4921	-1.88%
2024-07-22	3.720	3.720	3.730	3.650	3.750	13,215,026	48,837,321	3.6956	3.568	3.568	3.578	3.501	3.597	13,777,809	3.5446	0.54%
2024-07-19	3.700	3.690	3.700	3.670	3.770	27,018,421	100,147,016	3.7066	3.549	3.539	3.549	3.520	3.616	28,169,044	3.5552	-1.86%
2024-07-18	3.770	3.770	3.780	3.650	3.820	23,813,127	89,784,114	3.7704	3.616	3.616	3.626	3.501	3.664	24,827,248	3.6164	1.62%
2024-07-17	3.710	3.700	3.710	3.660	3.880	32,146,699	119,929,003	3.7307	3.558	3.549	3.558	3.510	3.722	33,515,718	3.5783	-2.37%
2024-07-16	3.800	3.790	3.810	3.630	3.820	20,547,366	77,167,865	3.7556	3.645	3.635	3.654	3.482	3.664	21,422,409	3.6022	1.88%
2024-07-15	3.730	3.720	3.730	3.700	3.880	36,392,198	136,392,420	3.7478	3.578	3.568	3.578	3.549	3.722	37,942,019	3.5948	-1.58%
2024-07-12	3.790	3.790	3.800	3.680	3.820	32,853,832	123,892,826	3.7710	3.635	3.635	3.645	3.530	3.664	34,252,966	3.6170	4.41%
2024-07-11	3.630	3.630	3.640	3.480	3.650	42,799,401	153,795,987	3.5934	3.482	3.482	3.491	3.338	3.501	44,622,083	3.4466	4.61%
2024-07-10	3.470	3.460	3.470	3.420	3.600	45,352,454	158,612,910	3.4973	3.328	3.319	3.328	3.280	3.453	47,283,862	3.3545	0.29%
2024-07-09	3.460	3.460	3.470	3.390	3.520	27,551,124	95,238,627	3.4568	3.319	3.319	3.328	3.252	3.376	28,724,433	3.3156	0.00%
2024-07-08	3.460	3.450	3.460	3.430	3.560	33,555,812	116,333,012	3.4669	3.319	3.309	3.319	3.290	3.415	34,984,840	3.3252	-3.35%
2024-07-05	3.580	3.570	3.580	3.530	3.670	29,683,480	106,235,939	3.5790	3.434	3.424	3.434	3.386	3.520	30,947,599	3.4328	-2.45%
2024-07-04	3.670	3.660	3.670	3.590	3.740	30,245,746	110,411,504	3.6505	3.520	3.510	3.520	3.443	3.587	31,533,810	3.5014	-0.27%
2024-07-03	3.680	3.670	3.680	3.580	3.730	38,889,478	142,147,119	3.6552	3.530	3.520	3.530	3.434	3.578	40,545,649	3.5059	-0.81%
2024-07-02	3.710	3.700	3.710	3.430	3.880	56,522,594	209,483,066	3.7062	3.558	3.549	3.558	3.290	3.722	58,929,700	3.5548	-5.60%
2024-06-28	3.930	3.930	3.940	3.870	3.980	21,513,602	84,421,098	3.9241	3.769	3.769	3.779	3.712	3.817	22,429,794	3.7638	0.77%
2024-06-27	3.900	3.890	3.900	3.860	3.980	35,424,959	138,209,156	3.9015	3.741	3.731	3.741	3.702	3.817	36,933,588	3.7421	-2.50%
2024-06-26	4.000	4.000	4.010	3.970	4.070	20,588,550	82,717,485	4.0176	3.837	3.837	3.846	3.808	3.904	21,465,347	3.8535	0.00%
2024-06-25	4.000	4.000	4.010	3.970	4.110	30,174,566	120,999,309	4.0100	3.837	3.837	3.846	3.808	3.942	31,459,599	3.8462	-2.20%
2024-06-24	4.090	4.080	4.090	4.000	4.160	34,147,359	139,019,882	4.0712	3.923	3.913	3.923	3.837	3.990	35,601,579	3.9049	-2.62%
2024-06-21	4.200	4.180	4.200	4.170	4.420	66,211,583	279,586,786	4.2226	4.028	4.009	4.028	4.000	4.239	69,031,310	4.0501	-5.41%
2024-06-20	4.440	4.430	4.440	4.410	4.620	35,060,972	156,540,861	4.4648	4.259	4.249	4.259	4.230	4.431	36,554,100	4.2824	-2.63%
2024-06-19	4.560	4.550	4.560	4.470	4.640	51,853,607	236,026,629	4.5518	4.374	4.364	4.374	4.287	4.450	54,061,877	4.3659	3.64%
2024-06-18	4.400	4.400	4.410	4.320	4.440	44,699,438	194,926,543	4.3608	4.220	4.220	4.230	4.144	4.259	46,603,036	4.1827	2.33%
2024-06-17	4.300	4.290	4.300	4.260	4.370	41,282,171	178,059,982	4.3132	4.124	4.115	4.124	4.086	4.191	43,040,239	4.1371	-1.15%
2024-06-14	4.350	4.350	4.360	4.190	4.390	26,037,666	112,451,905	4.3188	4.172	4.172	4.182	4.019	4.211	27,146,522	4.1424	1.40%
2024-06-13	4.290	4.280	4.290	4.160	4.460	41,194,183	175,653,380	4.2640	4.115	4.105	4.115	3.990	4.278	42,948,504	4.0899	0.70%
2024-06-12	4.260	4.260	4.270	4.180	4.300	21,313,712	90,371,437	4.2401	4.086	4.086	4.096	4.009	4.124	22,221,391	4.0669	-1.16%
2024-06-11	4.310	4.300	4.310	4.170	4.380	60,345,233	259,953,737	4.3078	4.134	4.124	4.134	4.000	4.201	62,915,132	4.1318	-2.71%
2024-06-07	4.430	4.430	4.440	4.400	4.710	161,250,401	721,868,737	4.4767	4.249	4.249	4.259	4.220	4.518	168,117,510	4.2938	-5.94%
2024-06-06	4.710	4.710	4.720	4.600	5.090	58,124,019	277,629,887	4.7765	4.518	4.518	4.527	4.412	4.882	60,599,324	4.5814	-5.42%
2024-06-05	4.980	4.970	4.980	4.940	5.180	35,590,372	179,697,220	5.0490	4.777	4.767	4.777	4.738	4.968	37,106,046	4.8428	-0.80%
2024-06-04	5.020	5.020	5.040	5.020	5.290	24,853,623	126,392,592	5.0855	4.815	4.815	4.834	4.815	5.074	25,912,055	4.8778	-1.76%
2024-06-03	5.260	5.250	5.260	5.100	5.320	20,092,914	105,356,331	5.2435	4.901	4.892	4.901	4.752	4.957	21,563,533	4.8859	2.33%
2024-05-31	5.140	5.140	5.150	5.140	5.540	56,958,818	297,813,442	5.2286	4.789	4.789	4.799	4.789	5.162	61,127,686	4.8720	-6.03%
2024-05-30	5.470	5.460	5.470	5.290	5.580	50,307,966	275,413,772	5.4746	5.097	5.088	5.097	4.929	5.199	53,990,052	5.1012	3.40%
2024-05-29	5.290	5.290	5.300	5.250	5.450	51,292,834	273,367,505	5.3295	4.929	4.929	4.939	4.892	5.078	55,047,004	4.9661	1.34%
2024-05-28	5.220	5.210	5.220	5.140	5.270	14,616,309	76,133,463	5.2088	4.864	4.855	4.864	4.789	4.911	15,686,090	4.8536	-0.38%
2024-05-27	5.240	5.240	5.250	5.120	5.280	33,238,334	172,832,027	5.1998	4.883	4.883	4.892	4.771	4.920	35,671,078	4.8452	2.95%
2024-05-24	5.090	5.080	5.090	5.050	5.420	30,948,117	159,782,648	5.1629	4.743	4.734	4.743	4.706	5.050	33,213,238	4.8108	-4.50%
2024-05-23	5.330	5.320	5.330	5.280	5.640	39,065,506	211,541,973	5.4151	4.966	4.957	4.966	4.920	5.255	41,924,746	5.0458	-2.74%
2024-05-22	5.480	5.470	5.480	5.130	5.640	80,800,663	437,674,940	5.4167	5.106	5.097	5.106	4.780	5.255	86,714,538	5.0473	6.61%
2024-05-21	5.140	5.130	5.140	5.050	5.380	40,293,881	208,518,402	5.1749	4.789	4.780	4.789	4.706	5.013	43,243,027	4.8220	-3.38%
2024-05-20	5.320	5.300	5.320	5.040	5.400	38,354,236	203,247,020	5.2992	4.957	4.939	4.957	4.696	5.032	41,161,418	4.9378	0.95%
2024-05-17	5.270	5.270	5.280	5.080	5.630	74,338,034	391,631,757	5.2683	4.911	4.911	4.920	4.734	5.246	79,778,903	4.9090	-8.03%
2024-05-16	5.730	5.720	5.730	5.630	5.800	20,736,482	118,588,331	5.7188	5.339	5.330	5.339	5.246	5.404	22,254,204	5.3288	0.70%
2024-05-14	5.690	5.690	5.710	5.690	5.940	21,311,027	122,806,128	5.7626	5.302	5.302	5.321	5.302	5.535	22,870,801	5.3696	-1.04%
2024-05-13	5.750	5.740	5.750	5.520	5.760	35,859,057	202,699,181	5.6527	5.358	5.349	5.358	5.144	5.367	38,483,614	5.2672	-0.35%
2024-05-10	5.770	5.760	5.770	5.640	5.890	28,590,054	164,589,217	5.7569	5.376	5.367	5.376	5.255	5.488	30,682,586	5.3643	-1.54%
2024-05-09	5.860	5.850	5.860	5.460	5.880	31,712,405	184,149,928	5.8069	5.460	5.451	5.460	5.088	5.479	34,033,465	5.4108	5.78%
2024-05-08	5.540	5.530	5.540	5.460	5.870	23,973,674	134,097,177	5.5935	5.162	5.153	5.162	5.088	5.470	25,728,329	5.2120	-5.14%
2024-05-07	5.840	5.840	5.850	5.700	5.980	24,625,121	144,412,023	5.8644	5.442	5.442	5.451	5.311	5.572	26,427,456	5.4645	1.39%
2024-05-06	5.760	5.750	5.760	5.600	5.860	24,887,543	142,579,260	5.7289	5.367	5.358	5.367	5.218	5.460	26,709,085	5.3382	1.59%
2024-05-03	5.670	5.660	5.670	5.560	5.830	16,480,231	93,131,901	5.6511	5.283	5.274	5.283	5.181	5.432	17,686,434	5.2657	0.00%
2024-05-02	5.670	5.660	5.670	5.350	5.690	24,067,278	135,046,106	5.6112	5.283	5.274	5.283	4.985	5.302	25,828,784	5.2285	3.85%
2024-04-30	5.460	5.460	5.470	5.450	5.710	29,979,382	165,396,066	5.5170	5.088	5.088	5.097	5.078	5.321	32,173,601	5.1407	-1.97%
2024-04-29	5.570	5.560	5.570	5.300	5.740	40,733,927	226,446,641	5.5592	5.190	5.181	5.190	4.939	5.349	43,715,281	5.1800	5.09%
2024-04-26	5.300	5.300	5.310	5.140	5.360	35,000,673	184,380,076	5.2679	4.939	4.939	4.948	4.789	4.994	37,562,404	4.9086	1.34%
2024-04-25	5.230	5.220	5.230	5.180	5.470	41,629,085	221,467,857	5.3200	4.873	4.864	4.873	4.827	5.097	44,675,956	4.9572	0.77%
2024-04-24	5.190	5.190	5.200	5.070	5.240	31,220,011	161,893,603	5.1856	4.836	4.836	4.845	4.724	4.883	33,505,032	4.8319	0.58%
2024-04-23	5.160	5.150	5.160	5.120	5.350	19,528,866	101,428,934	5.1938	4.808	4.799	4.808	4.771	4.985	20,958,202	4.8396	-1.90%
2024-04-22	5.260	5.260	5.270	5.200	5.430	25,141,653	133,384,996	5.3053	4.901	4.901	4.911	4.845	5.060	26,981,794	4.9435	-0.38%
2024-04-19	5.280	5.280	5.290	5.120	5.400	51,740,882	271,732,435	5.2518	4.920	4.920	4.929	4.771	5.032	55,527,845	4.8936	-2.76%
2024-04-18	5.430	5.430	5.440	5.360	5.590	42,216,507	230,401,110	5.4576	5.060	5.060	5.069	4.994	5.209	45,306,372	5.0854	0.56%
2024-04-17	5.400	5.400	5.410	5.270	5.740	75,839,819	411,378,376	5.4243	5.032	5.032	5.041	4.911	5.349	81,390,605	5.0544	-3.57%
2024-04-16	5.600	5.600	5.610	5.470	5.910	83,503,076	467,898,346	5.6034	5.218	5.218	5.227	5.097	5.507	89,614,743	5.2212	-5.25%
2024-04-15	5.910	5.910	5.920	5.810	5.980	67,626,184	397,703,195	5.8809	5.507	5.507	5.516	5.414	5.572	72,575,807	5.4798	-2.64%
2024-04-12	6.070	6.070	6.080	6.050	6.280	43,441,594	265,563,917	6.1131	5.656	5.656	5.665	5.637	5.852	46,621,124	5.6962	-3.34%
2024-04-11	6.280	6.280	6.290	6.020	6.360	32,462,469	200,965,282	6.1907	5.852	5.852	5.861	5.609	5.926	34,838,427	5.7685	-1.87%
2024-04-10	6.400	6.400	6.410	6.330	6.650	24,892,136	159,902,758	6.4238	5.964	5.964	5.973	5.898	6.196	26,714,014	5.9857	-1.54%
2024-04-09	6.500	6.500	6.510	6.220	6.610	39,811,856	257,501,367	6.4680	6.057	6.057	6.066	5.796	6.159	42,725,722	6.0268	5.35%
2024-04-08	6.170	6.170	6.190	5.910	6.260	56,732,024	343,614,651	6.0568	5.749	5.749	5.768	5.507	5.833	60,884,293	5.6437	-3.89%
2024-04-05	6.420	6.410	6.420	6.190	6.480	20,498,586	130,565,876	6.3695	5.982	5.973	5.982	5.768	6.038	21,998,896	5.9351	4.56%
2024-04-03	6.140	6.140	6.160	6.090	6.290	27,897,374	171,989,722	6.1651	5.721	5.721	5.740	5.675	5.861	29,939,208	5.7446	-2.85%
2024-04-02	6.320	6.310	6.320	6.180	6.510	43,479,986	275,038,365	6.3256	5.889	5.880	5.889	5.759	6.066	46,662,326	5.8942	4.29%
2024-03-28	6.060	6.050	6.060	5.870	6.150	27,258,744	165,133,234	6.0580	5.647	5.637	5.647	5.470	5.731	29,253,837	5.6448	1.17%
2024-03-27	5.990	5.980	5.990	5.820	6.270	51,770,436	313,126,009	6.0484	5.581	5.572	5.581	5.423	5.842	55,559,562	5.6359	0.67%
2024-03-26	5.950	5.940	5.950	5.900	6.210	44,873,610	268,204,778	5.9769	5.544	5.535	5.544	5.498	5.786	48,157,951	5.5693	-3.41%
2024-03-25	6.160	6.160	6.170	6.090	6.340	26,223,851	161,855,153	6.1721	5.740	5.740	5.749	5.675	5.908	28,143,199	5.7511	-2.38%
2024-03-22	6.310	6.310	6.320	6.250	6.580	42,312,520	270,603,789	6.3954	5.880	5.880	5.889	5.824	6.131	45,409,412	5.9592	-0.16%
2024-03-21	6.320	6.310	6.320	6.280	6.620	26,126,558	167,285,070	6.4029	5.889	5.880	5.889	5.852	6.169	28,038,785	5.9662	-1.71%
2024-03-20	6.430	6.430	6.450	6.280	6.680	48,054,365	313,074,810	6.5150	5.991	5.991	6.010	5.852	6.224	51,571,508	6.0707	0.47%
2024-03-19	6.400	6.390	6.400	6.080	6.650	63,378,142	408,586,652	6.4468	5.964	5.954	5.964	5.665	6.196	68,016,847	6.0071	2.40%
2024-03-18	6.250	6.250	6.260	6.010	6.360	96,684,553	601,214,946	6.2183	5.824	5.824	5.833	5.600	5.926	103,760,984	5.7942	0.97%
2024-03-15	6.190	6.190	6.200	6.020	6.250	63,061,887	388,163,155	6.1553	5.768	5.768	5.777	5.609	5.824	67,677,445	5.7355	-0.96%
2024-03-14	6.250	6.240	6.250	6.150	6.550	88,020,179	554,370,351	6.2982	5.824	5.814	5.824	5.731	6.103	94,462,457	5.8687	-6.44%
2024-03-13	6.680	6.670	6.680	6.310	6.820	70,921,579	475,677,170	6.7071	6.224	6.215	6.224	5.880	6.355	76,112,395	6.2497	2.77%
2024-03-12	6.500	6.490	6.500	6.250	6.740	91,565,491	594,741,595	6.4953	6.057	6.047	6.057	5.824	6.280	98,267,254	6.0523	-1.07%
2024-03-11	6.570	6.560	6.570	6.030	6.760	130,268,078	830,405,968	6.3746	6.122	6.113	6.122	5.619	6.299	139,802,519	5.9398	11.17%
2024-03-08	5.910	5.910	5.920	5.430	5.980	64,657,192	379,884,036	5.8754	5.507	5.507	5.516	5.060	5.572	69,389,511	5.4747	9.44%
2024-03-07	5.400	5.390	5.400	5.300	5.680	58,148,303	319,730,983	5.4985	5.032	5.022	5.032	4.939	5.293	62,404,231	5.1235	2.47%
2024-03-06	5.270	5.260	5.270	4.990	5.400	66,067,171	345,333,248	5.2270	4.911	4.901	4.911	4.650	5.032	70,902,688	4.8705	0.19%
2024-03-05	5.260	5.250	5.260	5.050	5.350	63,454,872	331,148,893	5.2187	4.901	4.892	4.901	4.706	4.985	68,099,192	4.8627	1.94%
2024-03-04	5.160	5.150	5.160	4.910	5.200	88,001,162	446,292,901	5.0714	4.808	4.799	4.808	4.575	4.845	94,442,048	4.7256	5.09%
2024-03-01	4.910	4.900	4.910	4.490	5.010	100,911,114	483,392,110	4.7903	4.575	4.566	4.575	4.184	4.668	108,296,891	4.4636	3.15%
2024-02-29	4.760	4.760	4.770	3.970	4.820	168,022,483	766,714,940	4.5632	4.435	4.435	4.445	3.699	4.491	180,320,203	4.2520	24.28%
2024-02-28	3.830	3.820	3.830	3.820	4.070	26,116,000	102,002,552	3.9057	3.569	3.559	3.569	3.559	3.792	28,027,454	3.6394	-4.25%
2024-02-27	4.000	3.990	4.000	3.810	4.020	24,815,033	97,502,921	3.9292	3.727	3.718	3.727	3.550	3.746	26,631,268	3.6612	0.50%
2024-02-26	3.980	3.980	3.990	3.960	4.140	16,696,772	67,001,994	4.0129	3.709	3.709	3.718	3.690	3.858	17,918,824	3.7392	-2.21%
2024-02-23	4.070	4.070	4.080	3.980	4.170	22,716,913	92,697,648	4.0806	3.792	3.792	3.802	3.709	3.886	24,379,585	3.8023	1.50%
2024-02-22	4.010	4.000	4.010	3.870	4.030	13,241,363	52,287,368	3.9488	3.737	3.727	3.737	3.606	3.755	14,210,511	3.6795	1.26%
2024-02-21	3.960	3.960	3.970	3.790	4.070	17,077,836	68,032,584	3.9837	3.690	3.690	3.699	3.532	3.792	18,327,779	3.7120	2.06%
2024-02-20	3.880	3.870	3.880	3.770	3.930	11,091,620	42,671,873	3.8472	3.615	3.606	3.615	3.513	3.662	11,903,426	3.5848	0.00%
2024-02-19	3.880	3.870	3.880	3.850	4.060	17,409,510	68,261,822	3.9210	3.615	3.606	3.615	3.587	3.783	18,683,728	3.6535	-4.67%
2024-02-16	4.070	4.070	4.080	3.850	4.110	16,076,248	64,659,310	4.0220	3.792	3.792	3.802	3.587	3.830	17,252,883	3.7477	5.44%
2024-02-15	3.860	3.860	3.880	3.730	3.880	9,355,443	35,824,628	3.8293	3.597	3.597	3.615	3.476	3.615	10,040,176	3.5681	1.05%
2024-02-14	3.820	3.820	3.830	3.640	3.880	21,110,675	79,846,997	3.7823	3.559	3.559	3.569	3.392	3.615	22,655,785	3.5244	2.14%
2024-02-09	3.740	3.730	3.740	3.640	3.800	9,231,304	34,294,472	3.7150	3.485	3.476	3.485	3.392	3.541	9,906,952	3.4617	-0.53%
2024-02-08	3.760	3.760	3.770	3.690	3.860	19,913,331	75,201,579	3.7764	3.504	3.504	3.513	3.438	3.597	21,370,806	3.5189	1.90%
2024-02-07	3.690	3.680	3.690	3.650	3.830	21,794,144	81,251,060	3.7281	3.438	3.429	3.438	3.401	3.569	23,389,277	3.4739	0.00%
2024-02-06	3.690	3.690	3.700	3.450	3.720	24,737,344	89,844,677	3.6319	3.438	3.438	3.448	3.215	3.466	26,547,893	3.3842	6.65%
2024-02-05	3.460	3.450	3.460	3.420	3.590	33,189,231	115,740,525	3.4873	3.224	3.215	3.224	3.187	3.345	35,618,381	3.2495	-1.70%
2024-02-02	3.520	3.520	3.530	3.500	3.750	33,572,228	120,983,903	3.6037	3.280	3.280	3.289	3.261	3.494	36,029,410	3.3579	-0.56%
2024-02-01	3.540	3.530	3.540	3.480	3.640	50,684,267	180,559,848	3.5624	3.299	3.289	3.299	3.243	3.392	54,393,895	3.3195	-1.12%
2024-01-31	3.580	3.570	3.580	3.520	3.700	29,336,434	104,933,372	3.5769	3.336	3.327	3.336	3.280	3.448	31,483,595	3.3330	-1.38%
2024-01-30	3.630	3.630	3.640	3.580	3.860	42,422,310	154,770,988	3.6483	3.382	3.382	3.392	3.336	3.597	45,527,238	3.3995	-6.20%
2024-01-29	3.870	3.870	3.880	3.820	3.980	14,836,000	57,673,242	3.8874	3.606	3.606	3.615	3.559	3.709	15,921,860	3.6223	-0.26%
2024-01-26	3.880	3.870	3.880	3.840	3.950	26,347,493	102,831,480	3.9029	3.615	3.606	3.615	3.578	3.681	28,275,890	3.6367	-2.02%
2024-01-25	3.960	3.950	3.960	3.910	4.210	46,360,166	185,128,729	3.9933	3.690	3.681	3.690	3.643	3.923	49,753,309	3.7209	-5.94%
2024-01-24	4.210	4.200	4.210	4.050	4.270	36,253,008	150,786,490	4.1593	3.923	3.914	3.923	3.774	3.979	38,906,399	3.8756	4.21%
2024-01-23	4.040	4.040	4.050	3.730	4.120	39,665,358	159,505,495	4.0213	3.764	3.764	3.774	3.476	3.839	42,568,502	3.7470	9.19%
2024-01-22	3.700	3.690	3.700	3.610	3.880	34,660,376	128,265,580	3.7006	3.448	3.438	3.448	3.364	3.615	37,197,201	3.4483	-4.39%
2024-01-19	3.870	3.870	3.880	3.820	4.010	30,833,077	119,905,011	3.8888	3.606	3.606	3.615	3.559	3.737	33,089,778	3.6236	-2.52%
2024-01-18	3.970	3.970	3.980	3.770	4.000	28,219,803	110,793,070	3.9261	3.699	3.699	3.709	3.513	3.727	30,285,236	3.6583	5.03%
2024-01-17	3.780	3.780	3.790	3.680	3.900	40,933,071	154,194,101	3.7670	3.522	3.522	3.532	3.429	3.634	43,929,000	3.5101	-4.06%
2024-01-16	3.940	3.940	3.950	3.910	4.120	17,998,995	71,361,243	3.9647	3.671	3.671	3.681	3.643	3.839	19,316,358	3.6943	-2.72%
2024-01-15	4.050	4.050	4.060	3.910	4.200	24,061,384	97,136,026	4.0370	3.774	3.774	3.783	3.643	3.914	25,822,459	3.7617	-3.57%
2024-01-12	4.200	4.190	4.200	4.020	4.230	29,637,309	123,485,943	4.1666	3.914	3.904	3.914	3.746	3.942	31,806,491	3.8824	1.94%
2024-01-11	4.120	4.110	4.120	3.950	4.150	19,788,950	80,926,003	4.0895	3.839	3.830	3.839	3.681	3.867	21,237,321	3.8106	0.73%
2024-01-10	4.090	4.090	4.100	3.980	4.190	21,047,063	86,128,152	4.0922	3.811	3.811	3.820	3.709	3.904	22,587,517	3.8131	2.00%
2024-01-09	4.010	4.010	4.020	4.000	4.150	19,564,259	79,262,314	4.0514	3.737	3.737	3.746	3.727	3.867	20,996,185	3.7751	-1.23%
2024-01-08	4.060	4.060	4.070	4.030	4.200	19,210,923	78,370,338	4.0795	3.783	3.783	3.792	3.755	3.914	20,616,988	3.8013	-1.46%
2024-01-05	4.120	4.110	4.120	4.090	4.270	16,098,514	66,716,225	4.1442	3.839	3.830	3.839	3.811	3.979	17,276,779	3.8616	-1.90%
2024-01-04	4.200	4.190	4.200	4.090	4.200	17,228,798	71,603,765	4.1561	3.914	3.904	3.914	3.811	3.914	18,489,790	3.8726	0.48%
2024-01-03	4.180	4.170	4.180	4.140	4.270	23,329,848	97,444,945	4.1768	3.895	3.886	3.895	3.858	3.979	25,037,381	3.8920	-2.11%
2024-01-02	4.270	4.260	4.270	4.230	4.550	16,232,819	69,835,299	4.3021	3.979	3.969	3.979	3.942	4.240	17,420,914	4.0087	-6.36%
2023-12-29	4.560	4.550	4.560	4.460	4.590	17,918,960	81,197,633	4.5314	4.249	4.240	4.249	4.156	4.277	19,230,465	4.2223	-0.44%
2023-12-28	4.580	4.570	4.580	4.220	4.590	24,979,154	113,275,477	4.5348	4.268	4.258	4.268	3.932	4.277	26,807,401	4.2255	6.51%
2023-12-27	4.300	4.290	4.300	4.130	4.320	20,294,339	86,504,787	4.2625	4.007	3.997	4.007	3.848	4.025	21,779,700	3.9718	3.12%
2023-12-22	4.170	4.170	4.180	4.130	4.360	21,578,623	91,439,676	4.2375	3.886	3.886	3.895	3.848	4.063	23,157,982	3.9485	-2.80%
2023-12-21	4.290	4.280	4.290	4.030	4.340	22,343,590	94,979,904	4.2509	3.997	3.988	3.997	3.755	4.044	23,978,938	3.9610	3.62%
2023-12-20	4.140	4.130	4.140	4.090	4.220	23,976,598	98,962,522	4.1275	3.858	3.848	3.858	3.811	3.932	25,731,467	3.8460	1.47%
2023-12-19	4.080	4.070	4.080	4.000	4.140	19,436,531	79,220,529	4.0759	3.802	3.792	3.802	3.727	3.858	20,859,109	3.7979	-0.73%
2023-12-18	4.110	4.100	4.110	4.080	4.350	23,351,254	97,555,928	4.1778	3.830	3.820	3.830	3.802	4.053	25,060,354	3.8928	-5.95%
2023-12-15	4.370	4.350	4.370	4.200	4.480	53,529,706	233,856,559	4.3687	4.072	4.053	4.072	3.914	4.174	57,447,594	4.0708	6.85%
2023-12-14	4.090	4.080	4.090	4.020	4.180	25,708,173	105,032,423	4.0856	3.811	3.802	3.811	3.746	3.895	27,589,778	3.8069	2.76%
2023-12-13	3.980	3.970	3.980	3.930	4.050	13,571,594	54,245,335	3.9970	3.709	3.699	3.709	3.662	3.774	14,564,911	3.7244	-3.40%
2023-12-12	4.120	4.120	4.130	4.070	4.190	12,590,521	52,059,775	4.1348	3.839	3.839	3.848	3.792	3.904	13,512,033	3.8528	0.98%
2023-12-11	4.080	4.080	4.090	3.880	4.140	25,903,584	104,488,914	4.0338	3.802	3.802	3.811	3.615	3.858	27,799,491	3.7587	-0.97%
2023-12-08	4.120	4.120	4.130	4.080	4.210	14,105,745	58,542,476	4.1503	3.839	3.839	3.848	3.802	3.923	15,138,157	3.8672	-1.44%
2023-12-07	4.180	4.170	4.180	4.110	4.340	19,424,589	81,722,605	4.2072	3.895	3.886	3.895	3.830	4.044	20,846,293	3.9202	-4.57%
2023-12-06	4.380	4.380	4.390	4.230	4.430	20,851,811	90,937,201	4.3611	4.081	4.081	4.091	3.942	4.128	22,377,974	4.0637	2.10%
2023-12-05	4.290	4.280	4.290	4.210	4.380	23,438,983	100,512,308	4.2883	3.997	3.988	3.997	3.923	4.081	25,154,504	3.9958	-1.83%
2023-12-04	4.370	4.360	4.370	4.330	4.490	23,182,382	102,011,160	4.4004	4.072	4.063	4.072	4.035	4.184	24,879,122	4.1003	-0.68%
2023-12-01	4.400	4.400	4.410	4.370	4.530	24,336,592	107,885,974	4.4331	4.100	4.100	4.109	4.072	4.221	26,117,810	4.1307	-2.00%
2023-11-30	4.490	4.480	4.490	4.430	4.580	36,901,231	166,109,556	4.5015	4.184	4.174	4.184	4.128	4.268	39,602,066	4.1945	0.22%
2023-11-29	4.480	4.460	4.480	4.360	4.730	33,140,419	148,304,851	4.4750	4.174	4.156	4.174	4.063	4.407	35,565,997	4.1698	-4.68%
2023-11-28	4.700	4.690	4.700	4.610	4.800	23,488,290	109,941,481	4.6807	4.379	4.370	4.379	4.296	4.473	25,207,420	4.3615	-2.49%
2023-11-27	4.820	4.810	4.820	4.720	4.950	7,668,427	36,835,593	4.8035	4.491	4.482	4.491	4.398	4.612	8,229,686	4.4759	-0.21%
2023-11-24	4.830	4.830	4.840	4.810	4.930	12,573,029	61,134,825	4.8624	4.501	4.501	4.510	4.482	4.594	13,493,261	4.5308	-3.98%
2023-11-23	5.030	5.020	5.030	4.810	5.030	18,040,754	89,037,913	4.9354	4.687	4.678	4.687	4.482	4.687	19,361,173	4.5988	0.80%
2023-11-22	4.990	4.980	4.990	4.960	5.120	9,163,132	45,813,785	4.9998	4.650	4.640	4.650	4.622	4.771	9,833,790	4.6588	-2.73%
2023-11-21	5.130	5.130	5.140	5.110	5.420	18,017,983	93,761,041	5.2037	4.780	4.780	4.789	4.762	5.050	19,336,736	4.8489	-2.10%
2023-11-20	5.240	5.230	5.240	4.960	5.270	17,343,497	89,921,487	5.1847	4.883	4.873	4.883	4.622	4.911	18,612,884	4.8311	5.22%
2023-11-17	4.980	4.970	4.980	4.950	5.100	11,354,878	56,698,615	4.9933	4.640	4.631	4.640	4.612	4.752	12,185,952	4.6528	-2.92%
2023-11-16	5.130	5.120	5.130	5.090	5.540	32,770,571	172,252,974	5.2563	4.780	4.771	4.780	4.743	5.162	35,169,079	4.8979	-3.39%
2023-11-15	5.310	5.300	5.310	5.100	5.310	42,392,802	222,038,705	5.2377	4.948	4.939	4.948	4.752	4.948	45,495,570	4.8804	7.49%
2023-11-14	4.940	4.940	4.950	4.810	5.070	21,574,831	107,396,382	4.9779	4.603	4.603	4.612	4.482	4.724	23,153,913	4.6384	2.49%
2023-11-13	4.820	4.820	4.830	4.480	4.850	18,675,482	88,100,863	4.7175	4.491	4.491	4.501	4.174	4.519	20,042,358	4.3957	6.64%
2023-11-10	4.520	4.510	4.520	4.500	4.910	22,287,766	102,167,133	4.5840	4.212	4.202	4.212	4.193	4.575	23,919,028	4.2714	-7.94%
2023-11-09	4.910	4.910	4.920	4.860	5.000	14,694,896	72,558,117	4.9376	4.575	4.575	4.584	4.529	4.659	15,770,429	4.6009	-0.20%
2023-11-08	4.920	4.920	4.930	4.920	5.100	11,676,218	58,219,897	4.9862	4.584	4.584	4.594	4.584	4.752	12,530,811	4.6461	-0.20%
2023-11-07	4.930	4.930	4.950	4.900	5.050	15,582,604	77,201,294	4.9543	4.594	4.594	4.612	4.566	4.706	16,723,109	4.6164	-2.95%
2023-11-06	5.080	5.070	5.080	4.960	5.160	16,964,490	86,374,413	5.0915	4.734	4.724	4.734	4.622	4.808	18,206,137	4.7442	3.67%
2023-11-03	4.900	4.900	4.910	4.690	4.940	19,960,964	97,209,886	4.8700	4.566	4.566	4.575	4.370	4.603	21,421,925	4.5379	4.26%
2023-11-02	4.700	4.700	4.710	4.680	4.850	10,746,936	51,030,801	4.7484	4.379	4.379	4.389	4.361	4.519	11,533,514	4.4246	-0.42%
2023-11-01	4.720	4.720	4.730	4.590	4.790	20,564,334	97,185,575	4.7259	4.398	4.398	4.407	4.277	4.463	22,069,457	4.4036	2.61%
2023-10-31	4.600	4.590	4.600	4.480	4.840	25,819,894	118,813,164	4.6016	4.286	4.277	4.286	4.174	4.510	27,709,676	4.2878	-5.15%
2023-10-30	4.850	4.850	4.860	4.620	4.880	29,496,109	141,673,041	4.8031	4.519	4.519	4.529	4.305	4.547	31,654,956	4.4755	3.19%
2023-10-27	4.700	4.700	4.710	4.450	4.720	27,794,469	129,017,647	4.6418	4.379	4.379	4.389	4.147	4.398	29,828,772	4.3253	1.51%
2023-10-26	4.630	4.620	4.630	4.540	4.870	34,228,037	159,176,437	4.6505	4.314	4.305	4.314	4.230	4.538	36,733,219	4.3333	-2.94%
2023-10-25	4.770	4.760	4.770	4.700	5.230	51,038,573	248,771,627	4.8742	4.445	4.435	4.445	4.379	4.873	54,774,133	4.5418	-5.17%
2023-10-24	5.030	5.030	5.040	5.010	5.250	21,067,775	106,986,878	5.0782	4.687	4.687	4.696	4.668	4.892	22,609,745	4.7319	-4.73%
2023-10-20	5.280	5.280	5.290	5.050	5.370	24,318,366	128,094,207	5.2674	4.920	4.920	4.929	4.706	5.004	26,098,250	4.9082	-3.12%
2023-10-19	5.450	5.440	5.450	5.450	5.620	10,953,784	60,391,855	5.5133	5.078	5.069	5.078	5.078	5.237	11,755,502	5.1373	-3.54%
2023-10-18	5.650	5.640	5.650	5.570	5.730	10,055,746	56,954,113	5.6638	5.265	5.255	5.265	5.190	5.339	10,791,735	5.2776	-1.05%
2023-10-17	5.710	5.700	5.710	5.610	5.760	8,580,816	48,935,564	5.7029	5.321	5.311	5.321	5.227	5.367	9,208,854	5.3140	3.07%
2023-10-16	5.540	5.540	5.550	5.500	5.740	10,944,805	60,977,260	5.5713	5.162	5.162	5.171	5.125	5.349	11,745,865	5.1914	-3.48%
2023-10-13	5.740	5.730	5.740	5.730	5.960	9,762,745	56,722,572	5.8101	5.349	5.339	5.349	5.339	5.554	10,477,289	5.4139	-4.17%
2023-10-12	5.990	5.990	6.000	5.900	6.080	17,415,102	104,330,832	5.9908	5.581	5.581	5.591	5.498	5.665	18,689,729	5.5823	2.74%
2023-10-11	5.830	5.820	5.830	5.470	5.930	19,647,063	114,211,120	5.8131	5.432	5.423	5.432	5.097	5.526	21,085,050	5.4167	7.17%
2023-10-10	5.440	5.430	5.440	5.420	5.600	15,359,159	84,172,299	5.4803	5.069	5.060	5.069	5.050	5.218	16,483,310	5.1065	-1.27%
2023-10-09	5.510	5.500	5.510	5.370	5.800	8,382,926	45,942,313	5.4805	5.134	5.125	5.134	5.004	5.404	8,996,480	5.1067	-1.96%
2023-10-06	5.620	5.620	5.630	5.460	5.680	6,346,414	35,596,958	5.6090	5.237	5.237	5.246	5.088	5.293	6,810,914	5.2265	1.81%
2023-10-05	5.520	5.510	5.520	5.430	5.590	5,124,815	28,372,571	5.5363	5.144	5.134	5.144	5.060	5.209	5,499,905	5.1587	0.73%
2023-10-04	5.480	5.470	5.480	5.430	5.660	15,158,853	83,296,993	5.4949	5.106	5.097	5.106	5.060	5.274	16,268,343	5.1202	-3.18%
2023-10-03	5.660	5.650	5.660	5.620	5.860	20,505,888	117,027,607	5.7070	5.274	5.265	5.274	5.237	5.460	22,006,733	5.3178	-3.41%
2023-09-29	5.860	5.850	5.860	5.640	5.890	15,988,178	92,881,564	5.8094	5.460	5.451	5.460	5.255	5.488	17,158,367	5.4132	5.02%
2023-09-28	5.580	5.580	5.590	5.540	5.760	7,761,557	43,578,715	5.6147	5.199	5.199	5.209	5.162	5.367	8,329,632	5.2318	-2.11%
2023-09-27	5.700	5.700	5.710	5.480	5.710	17,400,812	98,325,261	5.6506	5.311	5.311	5.321	5.106	5.321	18,674,393	5.2652	4.59%
2023-09-26	5.450	5.450	5.460	5.300	5.580	26,160,394	141,448,448	5.4070	5.078	5.078	5.088	4.939	5.199	28,075,097	5.0382	-1.45%
2023-09-25	5.530	5.530	5.540	5.520	5.830	18,803,522	105,030,732	5.5857	5.153	5.153	5.162	5.144	5.432	20,179,769	5.2048	-4.66%
2023-09-22	5.800	5.790	5.800	5.560	5.820	10,861,037	62,065,287	5.7145	5.404	5.395	5.404	5.181	5.423	11,655,966	5.3248	2.29%
2023-09-21	5.670	5.670	5.680	5.620	5.780	16,739,501	95,110,538	5.6818	5.283	5.283	5.293	5.237	5.386	17,964,680	5.2943	-2.07%
2023-09-20	5.790	5.790	5.800	5.790	5.940	15,688,973	91,471,090	5.8303	5.395	5.395	5.404	5.395	5.535	16,837,263	5.4327	-2.03%
2023-09-19	5.910	5.910	5.920	5.870	6.040	14,311,864	85,050,902	5.9427	5.507	5.507	5.516	5.470	5.628	15,359,362	5.5374	-1.17%
2023-09-18	5.980	5.970	5.980	5.670	6.120	27,665,691	164,824,847	5.9577	5.572	5.563	5.572	5.283	5.703	29,690,568	5.5514	-3.24%
2023-09-15	6.180	6.180	6.190	6.120	6.300	37,940,108	235,011,116	6.1943	5.759	5.759	5.768	5.703	5.870	40,716,979	5.7718	-1.44%
2023-09-14	6.270	6.260	6.270	6.250	6.420	12,739,362	80,342,570	6.3066	5.842	5.833	5.842	5.824	5.982	13,671,768	5.8765	-0.32%
2023-09-13	6.290	6.290	6.300	6.250	6.450	11,093,742	70,043,397	6.3138	5.861	5.861	5.870	5.824	6.010	11,905,703	5.8832	-0.47%
2023-09-12	6.320	6.320	6.330	6.210	6.420	8,682,988	54,944,124	6.3278	5.889	5.889	5.898	5.786	5.982	9,318,504	5.8962	-0.78%
2023-09-11	6.370	6.360	6.370	6.030	6.380	19,239,717	119,952,077	6.2346	5.936	5.926	5.936	5.619	5.945	20,647,890	5.8094	0.31%
2023-09-07	6.350	6.340	6.350	6.320	6.550	7,469,708	47,602,741	6.3728	5.917	5.908	5.917	5.889	6.103	8,016,423	5.9382	-3.05%
2023-09-06	6.550	6.550	6.560	6.490	6.610	10,609,675	69,365,055	6.5379	6.103	6.103	6.113	6.047	6.159	11,386,207	6.0920	-0.91%
2023-09-05	6.610	6.600	6.610	6.590	6.870	8,579,322	57,015,861	6.6457	6.159	6.150	6.159	6.141	6.401	9,207,250	6.1925	-2.79%
2023-09-04	6.800	6.790	6.800	6.700	6.900	28,214,120	190,601,455	6.7555	6.336	6.327	6.336	6.243	6.429	30,279,137	6.2948	3.82%
2023-08-31	6.550	6.550	6.560	6.540	6.790	28,419,083	187,489,408	6.5973	6.103	6.103	6.113	6.094	6.327	30,499,102	6.1474	-0.91%
2023-08-30	6.610	6.610	6.620	6.550	6.910	27,425,333	184,191,776	6.7161	6.159	6.159	6.169	6.103	6.439	29,432,618	6.2581	-0.45%
2023-08-29	6.640	6.640	6.650	6.430	6.690	16,384,111	108,036,301	6.5940	6.187	6.187	6.196	5.991	6.234	17,583,279	6.1443	2.00%
2023-08-28	6.510	6.510	6.520	6.510	6.940	11,686,548	77,829,398	6.6597	6.066	6.066	6.075	6.066	6.467	12,541,897	6.2056	-1.06%
2023-08-25	6.580	6.570	6.580	6.430	6.650	15,587,521	102,219,378	6.5578	6.131	6.122	6.131	5.991	6.196	16,728,386	6.1105	0.46%
2023-08-24	6.550	6.550	6.560	6.370	6.650	28,856,656	188,715,238	6.5397	6.103	6.103	6.113	5.936	6.196	30,968,701	6.0937	4.13%
2023-08-23	6.290	6.290	6.300	6.200	6.480	27,483,411	172,996,056	6.2946	5.861	5.861	5.870	5.777	6.038	29,494,947	5.8653	-3.08%
2023-08-22	6.490	6.490	6.500	6.320	6.600	38,417,889	248,549,127	6.4696	6.047	6.047	6.057	5.889	6.150	41,229,730	6.0284	-0.31%
2023-08-21	6.510	6.510	6.520	6.500	6.840	24,675,511	161,805,024	6.5573	6.066	6.066	6.075	6.057	6.374	26,481,534	6.1101	-5.38%
2023-08-18	6.880	6.880	6.890	6.810	7.100	19,992,339	137,939,201	6.8996	6.411	6.411	6.420	6.346	6.616	21,455,597	6.4291	-3.23%
2023-08-17	7.110	7.100	7.110	6.650	7.180	18,412,332	128,398,311	6.9735	6.625	6.616	6.625	6.196	6.690	19,759,948	6.4979	2.45%
2023-08-16	6.940	6.940	6.950	6.900	7.030	10,072,933	70,048,736	6.9542	6.467	6.467	6.476	6.429	6.551	10,810,180	6.4799	-1.70%
2023-08-15	7.060	7.050	7.060	7.030	7.400	23,249,130	165,489,604	7.1181	6.579	6.569	6.579	6.551	6.895	24,950,755	6.6326	-3.81%
2023-08-14	7.340	7.340	7.350	7.050	7.410	23,368,635	170,313,185	7.2881	6.839	6.839	6.849	6.569	6.905	25,079,007	6.7911	-2.13%
2023-08-11	7.500	7.500	7.510	7.420	7.900	24,095,273	182,267,685	7.5645	6.989	6.989	6.998	6.914	7.361	25,858,828	7.0486	-4.52%
2023-08-10	7.930	7.920	7.930	7.680	8.050	15,741,582	124,553,741	7.9124	7.319	7.310	7.319	7.089	7.430	17,055,025	7.3031	1.02%
2023-08-09	7.850	7.850	7.860	7.810	8.000	13,407,223	105,628,623	7.8785	7.245	7.245	7.255	7.209	7.384	14,525,892	7.2717	-1.88%
2023-08-08	8.000	8.000	8.010	7.810	8.060	33,423,482	265,469,035	7.9426	7.384	7.384	7.393	7.209	7.439	36,212,264	7.3309	0.00%
2023-08-07	8.000	8.000	8.010	7.540	8.070	31,650,356	249,793,661	7.8923	7.384	7.384	7.393	6.959	7.449	34,291,192	7.2845	4.71%
2023-08-04	7.640	7.630	7.640	7.500	7.700	24,841,161	189,114,464	7.6129	7.052	7.042	7.052	6.922	7.107	26,913,853	7.0267	0.53%
2023-08-03	7.600	7.600	7.610	7.320	7.750	29,309,079	221,064,266	7.5425	7.015	7.015	7.024	6.756	7.153	31,754,564	6.9617	3.12%
2023-08-02	7.370	7.370	7.380	7.320	7.700	41,525,269	310,128,030	7.4684	6.802	6.802	6.812	6.756	7.107	44,990,047	6.8933	-2.38%
2023-08-01	7.550	7.540	7.550	7.220	8.150	75,483,451	570,902,724	7.5633	6.969	6.959	6.969	6.664	7.522	81,781,625	6.9808	-10.12%
2023-07-31	8.400	8.390	8.400	8.170	8.570	22,133,944	186,306,412	8.4172	7.753	7.744	7.753	7.541	7.910	23,980,752	7.7690	0.00%
2023-07-28	8.400	8.400	8.410	8.180	8.490	15,511,524	130,007,667	8.3814	7.753	7.753	7.762	7.550	7.836	16,805,772	7.7359	0.36%
2023-07-27	8.370	8.370	8.380	8.230	8.440	14,116,463	118,032,775	8.3614	7.725	7.725	7.735	7.596	7.790	15,294,310	7.7174	1.21%
2023-07-26	8.270	8.260	8.270	8.170	8.310	9,806,133	80,768,177	8.2365	7.633	7.624	7.633	7.541	7.670	10,624,335	7.6022	0.12%
2023-07-25	8.260	8.240	8.260	7.990	8.290	17,242,779	141,155,320	8.1863	7.624	7.605	7.624	7.375	7.652	18,681,479	7.5559	4.96%
2023-07-24	7.870	7.860	7.870	7.800	8.030	13,356,011	105,251,701	7.8805	7.264	7.255	7.264	7.199	7.412	14,470,407	7.2736	-2.11%
2023-07-21	8.040	8.040	8.050	7.930	8.130	7,891,910	63,353,147	8.0276	7.421	7.421	7.430	7.319	7.504	8,550,394	7.4094	-0.50%
2023-07-20	8.080	8.070	8.080	8.050	8.290	8,568,309	69,735,801	8.1388	7.458	7.449	7.458	7.430	7.652	9,283,230	7.5120	-0.49%
2023-07-19	8.120	8.110	8.120	7.970	8.340	18,804,230	151,649,752	8.0647	7.495	7.485	7.495	7.356	7.698	20,373,214	7.4436	-3.79%
2023-07-18	8.440	8.440	8.450	8.420	8.690	16,065,706	136,639,893	8.5051	7.790	7.790	7.799	7.772	8.021	17,406,193	7.8501	-1.52%
2023-07-14	8.570	8.560	8.570	8.380	8.630	14,348,202	122,771,730	8.5566	7.910	7.901	7.910	7.735	7.965	15,545,385	7.8976	2.39%
2023-07-13	8.370	8.360	8.370	8.330	8.620	18,129,075	153,503,130	8.4672	7.725	7.716	7.725	7.688	7.956	19,641,725	7.8152	0.00%
2023-07-12	8.370	8.360	8.370	8.210	8.500	14,623,050	121,406,141	8.3024	7.725	7.716	7.725	7.578	7.845	15,843,165	7.6630	0.60%
2023-07-11	8.320	8.310	8.320	8.250	8.650	17,257,189	144,560,994	8.3769	7.679	7.670	7.679	7.615	7.984	18,697,091	7.7317	-1.54%
2023-07-10	8.450	8.450	8.460	8.360	8.640	13,635,380	115,574,303	8.4761	7.799	7.799	7.808	7.716	7.975	14,773,086	7.8233	2.67%
2023-07-07	8.230	8.220	8.230	8.140	9.040	30,041,650	252,844,469	8.4165	7.596	7.587	7.596	7.513	8.344	32,548,259	7.7683	-6.80%
2023-07-06	8.830	8.830	8.840	8.720	9.060	21,328,888	188,768,216	8.8504	8.150	8.150	8.159	8.048	8.362	23,108,524	8.1688	-3.29%
2023-07-05	9.130	9.130	9.140	9.080	9.500	11,816,922	108,273,735	9.1626	8.427	8.427	8.436	8.381	8.768	12,802,900	8.4570	-3.39%
2023-07-04	9.450	9.450	9.460	9.280	9.490	9,842,117	92,786,540	9.4275	8.722	8.722	8.731	8.565	8.759	10,663,322	8.7015	0.85%
2023-07-03	9.370	9.370	9.380	8.980	9.470	23,891,241	223,260,917	9.3449	8.648	8.648	8.658	8.288	8.741	25,884,674	8.6252	3.54%
2023-06-30	9.050	9.050	9.060	9.000	9.270	11,933,119	108,783,934	9.1161	8.353	8.353	8.362	8.307	8.556	12,928,792	8.4141	-0.22%
2023-06-29	9.070	9.060	9.070	8.870	9.250	15,147,619	138,163,478	9.1211	8.372	8.362	8.372	8.187	8.538	16,411,503	8.4187	1.11%
2023-06-28	8.970	8.960	8.970	8.760	9.050	10,964,786	97,817,683	8.9211	8.279	8.270	8.279	8.085	8.353	11,879,664	8.2340	1.01%
2023-06-27	8.880	8.880	8.890	8.550	8.970	16,378,669	144,831,273	8.8427	8.196	8.196	8.205	7.892	8.279	17,745,269	8.1617	1.72%
2023-06-26	8.730	8.730	8.740	8.330	8.800	17,987,840	155,846,458	8.6640	8.058	8.058	8.067	7.688	8.122	19,488,706	7.9968	2.34%
2023-06-23	8.530	8.520	8.530	8.420	8.620	9,994,120	85,094,637	8.5145	7.873	7.864	7.873	7.772	7.956	10,828,007	7.8588	-2.29%
2023-06-21	8.730	8.730	8.740	8.660	9.120	19,844,030	174,518,006	8.7945	8.058	8.058	8.067	7.993	8.418	21,499,772	8.1172	-5.72%
2023-06-20	9.260	9.250	9.260	9.060	9.550	15,683,658	144,368,128	9.2050	8.547	8.538	8.547	8.362	8.815	16,992,268	8.4961	-1.80%
2023-06-19	9.430	9.420	9.430	9.350	9.520	16,630,573	156,877,674	9.4331	8.704	8.695	8.704	8.630	8.787	18,018,192	8.7066	-0.42%
2023-06-16	9.470	9.470	9.480	9.340	9.650	50,823,139	483,896,647	9.5212	8.741	8.741	8.750	8.621	8.907	55,063,710	8.7879	1.39%
2023-06-15	9.340	9.340	9.350	8.800	9.410	27,706,598	254,651,318	9.1910	8.621	8.621	8.630	8.122	8.685	30,018,376	8.4832	6.62%
2023-06-14	8.760	8.760	8.800	8.700	8.870	7,722,063	67,875,315	8.7898	8.085	8.085	8.122	8.030	8.187	8,366,375	8.1129	-0.79%
2023-06-13	8.830	8.830	8.840	8.590	8.940	14,735,707	130,027,318	8.8240	8.150	8.150	8.159	7.928	8.252	15,965,222	8.1444	2.20%
2023-06-12	8.640	8.640	8.650	8.410	8.780	17,376,894	150,235,729	8.6457	7.975	7.975	7.984	7.762	8.104	18,826,784	7.9799	2.86%
2023-06-09	8.400	8.400	8.410	8.130	8.430	14,720,472	122,697,639	8.3352	7.753	7.753	7.762	7.504	7.781	15,948,716	7.6933	1.69%
2023-06-08	8.260	8.240	8.260	8.120	8.370	12,443,867	102,650,922	8.2491	7.624	7.605	7.624	7.495	7.725	13,482,156	7.6138	-0.12%
2023-06-07	8.270	8.270	8.290	8.060	8.420	17,117,908	141,313,378	8.2553	7.633	7.633	7.652	7.439	7.772	18,546,189	7.6195	2.10%
2023-06-06	8.100	8.100	8.110	8.080	8.310	15,078,091	123,451,751	8.1875	7.476	7.476	7.485	7.458	7.670	16,336,174	7.5570	-1.46%
2023-06-05	8.320	8.320	8.330	8.240	8.520	18,929,066	158,255,570	8.3605	7.587	7.587	7.596	7.514	7.769	20,757,961	7.6238	0.97%
2023-06-02	8.240	8.240	8.250	8.020	8.380	32,972,293	272,230,492	8.2563	7.514	7.514	7.523	7.313	7.642	36,158,021	7.5289	4.17%
2023-06-01	7.910	7.900	7.910	7.680	8.000	29,370,287	230,206,911	7.8381	7.213	7.204	7.213	7.003	7.295	32,207,995	7.1475	2.33%
2023-05-31	7.730	7.730	7.740	7.650	7.870	45,984,207	355,658,162	7.7344	7.049	7.049	7.058	6.976	7.177	50,427,124	7.0529	-1.90%
2023-05-30	7.880	7.880	7.890	7.760	8.160	21,353,621	169,362,705	7.9313	7.186	7.186	7.195	7.076	7.441	23,416,772	7.2325	-1.87%
2023-05-29	8.030	8.020	8.030	7.990	8.460	24,494,882	198,405,592	8.0999	7.323	7.313	7.323	7.286	7.715	26,861,536	7.3862	-3.72%
2023-05-25	8.340	8.330	8.340	8.270	8.500	34,963,015	293,386,570	8.3913	7.605	7.596	7.605	7.541	7.751	38,341,083	7.6520	-1.30%
2023-05-24	8.450	8.440	8.450	8.070	8.520	44,881,306	376,023,862	8.3782	7.706	7.696	7.706	7.359	7.769	49,217,662	7.6400	4.19%
2023-05-23	8.110	8.100	8.110	7.980	8.330	37,158,833	303,187,045	8.1592	7.395	7.386	7.395	7.277	7.596	40,749,057	7.4403	2.01%
2023-05-22	7.950	7.920	7.950	7.840	8.110	12,216,755	97,422,948	7.9745	7.250	7.222	7.250	7.149	7.395	13,397,117	7.2719	1.40%
2023-05-19	7.840	7.840	7.850	7.790	8.020	12,498,842	98,549,007	7.8847	7.149	7.149	7.158	7.104	7.313	13,706,459	7.1900	-2.85%
2023-05-18	8.070	8.060	8.070	8.040	8.250	9,308,875	75,605,772	8.1219	7.359	7.350	7.359	7.332	7.523	10,208,283	7.4063	0.87%
2023-05-17	8.000	8.000	8.010	7.980	8.400	15,628,670	127,736,000	8.1732	7.295	7.295	7.304	7.277	7.660	17,138,686	7.4531	-3.61%
2023-05-16	8.300	8.290	8.300	7.940	8.380	20,482,570	169,078,335	8.2547	7.569	7.560	7.569	7.240	7.642	22,461,561	7.5275	5.33%
2023-05-15	7.880	7.880	7.890	7.550	8.000	15,469,507	121,210,706	7.8355	7.186	7.186	7.195	6.885	7.295	16,964,145	7.1451	3.41%
2023-05-12	7.620	7.620	7.630	7.620	7.950	14,004,762	108,154,157	7.7227	6.949	6.949	6.958	6.949	7.250	15,357,879	7.0423	-3.30%
2023-05-11	7.880	7.870	7.880	7.810	8.070	15,241,421	120,200,448	7.8864	7.186	7.177	7.186	7.122	7.359	16,714,021	7.1916	-1.75%
2023-05-10	8.020	8.010	8.020	7.850	8.040	10,502,367	83,492,638	7.9499	7.313	7.304	7.313	7.158	7.332	11,517,088	7.2495	1.01%
2023-05-09	7.940	7.930	7.940	7.900	8.240	17,097,261	138,074,537	8.0758	7.240	7.231	7.240	7.204	7.514	18,749,170	7.3643	-3.52%
2023-05-08	8.230	8.230	8.250	8.200	8.440	8,019,165	66,298,547	8.2675	7.505	7.505	7.523	7.478	7.696	8,793,963	7.5391	-0.12%
2023-05-05	8.240	8.230	8.240	8.100	8.300	8,352,022	68,696,609	8.2251	7.514	7.505	7.514	7.386	7.569	9,158,980	7.5005	0.12%
2023-05-04	8.230	8.220	8.230	8.120	8.370	13,959,187	114,663,237	8.2142	7.505	7.496	7.505	7.405	7.633	15,307,900	7.4905	0.12%
2023-05-03	8.220	8.210	8.220	8.090	8.250	7,743,822	63,427,808	8.1908	7.496	7.487	7.496	7.377	7.523	8,492,017	7.4691	-0.72%
2023-05-02	8.280	8.280	8.290	8.140	8.690	9,610,350	79,861,852	8.3100	7.550	7.550	7.560	7.423	7.924	10,538,886	7.5778	-1.31%
2023-04-28	8.390	8.380	8.390	8.340	8.640	12,294,009	103,728,985	8.4374	7.651	7.642	7.651	7.605	7.879	13,481,835	7.6940	-0.12%
2023-04-27	8.400	8.380	8.400	8.300	8.490	18,028,487	151,402,516	8.3980	7.660	7.642	7.660	7.569	7.742	19,770,369	7.6581	0.12%
2023-04-26	8.390	8.390	8.400	8.000	8.590	29,819,149	250,641,894	8.4054	7.651	7.651	7.660	7.295	7.833	32,700,225	7.6648	5.14%
2023-04-25	7.980	7.980	7.990	7.940	8.700	31,357,620	254,927,297	8.1297	7.277	7.277	7.286	7.240	7.933	34,387,341	7.4134	-6.88%
2023-04-24	8.570	8.570	8.580	8.500	8.710	96,374,285	824,447,542	8.5546	7.815	7.815	7.824	7.751	7.943	105,685,806	7.8009	0.23%
2023-04-21	8.550	8.550	8.560	8.420	8.710	159,137,839	1,361,190,720	8.5535	7.797	7.797	7.806	7.678	7.943	174,513,469	7.7999	-1.61%
2023-04-20	8.690	8.670	8.690	8.500	9.090	46,636,417	407,230,611	8.7320	7.924	7.906	7.924	7.751	8.289	51,142,349	7.9627	-3.55%
2023-04-19	9.010	9.000	9.010	8.740	9.140	33,412,176	298,596,687	8.9368	8.216	8.207	8.216	7.970	8.335	36,640,404	8.1494	-0.44%
2023-04-18	9.050	9.040	9.050	8.970	9.210	35,556,983	322,068,167	9.0578	8.253	8.244	8.253	8.180	8.399	38,992,439	8.2598	-0.11%
2023-04-17	9.060	9.050	9.060	8.670	9.300	63,361,997	570,562,485	9.0048	8.262	8.253	8.262	7.906	8.481	69,483,927	8.2114	0.33%
2023-04-14	9.030	9.020	9.030	8.760	9.040	20,816,228	186,113,209	8.9408	8.234	8.225	8.234	7.988	8.244	22,827,457	8.1530	2.15%
2023-04-13	8.840	8.830	8.840	8.650	8.850	23,345,566	204,691,010	8.7679	8.061	8.052	8.061	7.888	8.070	25,601,175	7.9954	0.34%
2023-04-12	8.810	8.800	8.810	8.650	9.140	19,311,389	169,567,053	8.7807	8.034	8.025	8.034	7.888	8.335	21,177,223	8.0070	-2.11%
2023-04-11	9.000	8.990	9.000	8.930	9.250	18,418,622	166,407,358	9.0347	8.207	8.198	8.207	8.143	8.435	20,198,198	8.2387	-0.55%
2023-04-06	9.050	9.050	9.060	8.730	9.160	21,507,028	191,998,677	8.9273	8.253	8.253	8.262	7.961	8.353	23,585,001	8.1407	-1.31%
2023-04-04	9.170	9.160	9.170	8.990	9.500	15,242,815	139,963,058	9.1822	8.362	8.353	8.362	8.198	8.663	16,715,550	8.3732	-3.17%
2023-04-03	9.470	9.460	9.470	9.240	9.700	18,506,717	173,884,714	9.3958	8.636	8.627	8.636	8.426	8.845	20,294,805	8.5679	0.64%
2023-03-31	9.410	9.410	9.420	9.350	9.780	19,384,359	184,261,776	9.5057	8.581	8.581	8.590	8.526	8.918	21,257,243	8.6682	0.53%
2023-03-30	9.360	9.350	9.360	9.120	9.430	19,512,305	181,238,536	9.2884	8.535	8.526	8.535	8.316	8.599	21,397,551	8.4701	1.52%
2023-03-29	9.220	9.210	9.220	9.050	9.350	18,322,730	169,084,457	9.2281	8.408	8.399	8.408	8.253	8.526	20,093,041	8.4151	2.44%
2023-03-28	9.000	8.990	9.000	8.900	9.100	15,661,909	141,050,348	9.0059	8.207	8.198	8.207	8.116	8.298	17,175,136	8.2125	0.90%
2023-03-27	8.920	8.910	8.920	8.850	9.180	22,064,853	198,747,320	9.0074	8.134	8.125	8.134	8.070	8.371	24,196,722	8.2138	-0.34%
2023-03-24	8.950	8.940	8.950	8.780	9.040	16,142,996	144,395,316	8.9448	8.161	8.152	8.161	8.006	8.244	17,702,705	8.1567	-0.33%
2023-03-23	8.980	8.970	8.980	8.600	9.000	14,740,846	130,476,714	8.8514	8.189	8.180	8.189	7.842	8.207	16,165,082	8.0715	3.34%
2023-03-22	8.690	8.680	8.690	8.670	8.950	12,422,161	108,792,888	8.7580	7.924	7.915	7.924	7.906	8.161	13,622,369	7.9863	0.35%
2023-03-21	8.660	8.650	8.660	8.400	8.700	10,634,584	91,053,217	8.5620	7.897	7.888	7.897	7.660	7.933	11,662,080	7.8076	1.76%
2023-03-20	8.510	8.510	8.540	8.410	8.810	10,999,161	94,176,173	8.5621	7.760	7.760	7.788	7.669	8.034	12,061,881	7.8078	-3.19%
2023-03-17	8.790	8.780	8.790	8.550	8.840	31,429,406	274,902,258	8.7467	8.016	8.006	8.016	7.797	8.061	34,466,062	7.9760	2.21%
2023-03-16	8.600	8.590	8.600	8.520	8.840	16,203,583	140,012,931	8.6409	7.842	7.833	7.842	7.769	8.061	17,769,146	7.8796	-2.27%
2023-03-15	8.800	8.800	8.810	8.630	8.890	14,427,730	126,684,237	8.7806	8.025	8.025	8.034	7.870	8.107	15,821,713	8.0070	1.85%
2023-03-14	8.640	8.630	8.640	8.550	9.090	22,087,862	191,769,310	8.6821	7.879	7.870	7.879	7.797	8.289	24,221,954	7.9172	-2.26%
2023-03-13	8.840	8.820	8.840	8.430	8.880	33,980,473	295,594,213	8.6989	8.061	8.043	8.061	7.687	8.098	37,263,609	7.9325	0.23%
2023-03-10	8.820	8.810	8.820	8.720	8.970	19,394,390	171,171,446	8.8258	8.043	8.034	8.043	7.952	8.180	21,268,243	8.0482	-2.11%
2023-03-09	9.010	9.000	9.010	8.720	9.160	14,134,903	127,537,848	9.0229	8.216	8.207	8.216	7.952	8.353	15,500,594	8.2279	-0.33%
2023-03-08	9.040	9.030	9.040	9.010	9.240	13,147,945	119,144,555	9.0618	8.244	8.234	8.244	8.216	8.426	14,418,277	8.2634	-3.21%
2023-03-07	9.340	9.340	9.350	9.120	9.440	20,634,857	191,814,868	9.2957	8.517	8.517	8.526	8.316	8.608	22,628,562	8.4767	0.54%
2023-03-06	9.290	9.280	9.290	8.820	9.450	13,937,735	128,550,375	9.2232	8.471	8.462	8.471	8.043	8.617	15,284,376	8.4106	2.65%
2023-03-03	9.050	9.040	9.050	8.920	9.090	13,781,670	124,323,797	9.0210	8.253	8.244	8.253	8.134	8.289	15,113,232	8.2262	2.26%
2023-03-02	8.850	8.850	8.860	8.700	8.920	16,868,624	148,966,522	8.8310	8.070	8.070	8.079	7.933	8.134	18,498,442	8.0529	1.03%
2023-03-01	8.760	8.750	8.760	8.060	8.840	37,845,972	321,305,872	8.4898	7.988	7.979	7.988	7.350	8.061	41,502,586	7.7418	4.53%
2023-02-28	8.380	8.380	8.390	8.300	9.230	61,989,644	528,779,046	8.5301	7.642	7.642	7.651	7.569	8.417	67,978,979	7.7786	-9.21%
2023-02-27	9.230	9.230	9.250	9.080	9.320	18,200,236	167,375,040	9.1963	8.417	8.417	8.435	8.280	8.499	19,958,712	8.3861	-1.81%
2023-02-24	9.400	9.390	9.400	9.120	9.480	18,979,342	176,492,028	9.2992	8.572	8.563	8.572	8.316	8.645	20,813,094	8.4799	1.73%
2023-02-23	9.240	9.240	9.260	9.120	9.400	11,317,486	104,744,663	9.2551	8.426	8.426	8.444	8.316	8.572	12,410,962	8.4397	-1.18%
2023-02-22	9.350	9.340	9.350	9.230	9.470	23,344,407	218,765,849	9.3712	8.526	8.517	8.526	8.417	8.636	25,599,904	8.5456	0.32%
2023-02-21	9.320	9.320	9.340	9.230	9.400	11,099,095	103,532,167	9.3280	8.499	8.499	8.517	8.417	8.572	12,171,471	8.5061	0.22%
2023-02-20	9.300	9.270	9.300	8.940	9.340	15,384,973	141,527,708	9.1991	8.481	8.453	8.481	8.152	8.517	16,871,443	8.3886	2.42%
2023-02-17	9.080	9.070	9.080	9.020	9.370	17,661,729	160,694,453	9.0985	8.280	8.271	8.280	8.225	8.544	19,368,176	8.2968	-0.98%
2023-02-16	9.170	9.160	9.170	9.150	9.500	11,169,324	103,506,477	9.2670	8.362	8.353	8.362	8.344	8.663	12,248,485	8.4506	-0.43%
2023-02-15	9.210	9.200	9.210	9.120	9.640	22,433,595	207,609,542	9.2544	8.399	8.389	8.399	8.316	8.791	24,601,091	8.4390	-3.36%
2023-02-14	9.530	9.520	9.530	9.470	9.720	12,050,030	115,006,441	9.5441	8.690	8.681	8.690	8.636	8.864	13,214,284	8.7032	-1.35%
2023-02-13	9.660	9.650	9.660	9.510	9.730	9,694,614	93,389,338	9.6331	8.809	8.800	8.809	8.672	8.873	10,631,291	8.7844	0.62%
2023-02-10	9.600	9.590	9.600	9.570	9.890	11,404,561	110,302,155	9.6718	8.754	8.745	8.754	8.727	9.019	12,506,451	8.8196	-3.52%
2023-02-09	9.950	9.950	9.960	9.700	9.980	13,042,554	128,921,461	9.8847	9.073	9.073	9.082	8.845	9.101	14,302,704	9.0138	2.47%
2023-02-08	9.710	9.710	9.730	9.540	9.810	19,133,567	185,991,582	9.7207	8.854	8.854	8.873	8.699	8.946	20,982,220	8.8642	1.57%
2023-02-07	9.560	9.550	9.560	9.460	9.810	10,734,467	102,983,995	9.5938	8.718	8.709	8.718	8.627	8.946	11,771,613	8.7485	-0.62%
2023-02-06	9.620	9.610	9.620	9.570	10.02	17,950,697	173,975,749	9.6919	8.772	8.763	8.772	8.727	9.137	19,685,063	8.8380	-4.94%
2023-02-03	10.12	10.10	10.12	9.860	10.20	21,357,979	214,480,795	10.042	9.228	9.210	9.228	8.991	9.301	23,421,551	9.1574	-0.20%
2023-02-02	10.14	10.14	10.16	10.10	10.68	30,731,281	315,943,272	10.281	9.247	9.247	9.265	9.210	9.739	33,700,486	9.3750	-4.16%
2023-02-01	10.58	10.56	10.58	10.16	10.60	20,440,367	213,707,681	10.455	9.648	9.630	9.648	9.265	9.666	22,415,281	9.5340	4.13%
2023-01-31	10.16	10.14	10.16	10.06	10.38	22,488,580	229,549,877	10.207	9.265	9.247	9.265	9.174	9.465	24,661,389	9.3081	-2.31%
2023-01-30	10.40	10.38	10.40	10.32	10.72	21,140,917	220,758,792	10.442	9.484	9.465	9.484	9.411	9.776	23,183,517	9.5222	-0.38%
2023-01-27	10.44	10.42	10.44	10.32	10.80	11,591,880	121,132,719	10.450	9.520	9.502	9.520	9.411	9.848	12,711,868	9.5291	-2.97%
2023-01-26	10.76	10.74	10.76	10.50	10.80	29,969,553	318,065,862	10.613	9.812	9.794	9.812	9.575	9.848	32,865,161	9.6779	4.06%
2023-01-20	10.34	10.32	10.34	10.02	10.38	27,402,102	281,675,601	10.279	9.429	9.411	9.429	9.137	9.465	30,049,647	9.3737	2.78%
2023-01-19	10.06	10.04	10.06	9.780	10.12	15,248,732	152,872,334	10.025	9.174	9.155	9.174	8.918	9.228	16,722,039	9.1420	1.62%
2023-01-18	9.900	9.890	9.900	9.730	10.00	20,636,808	204,329,461	9.9012	9.028	9.019	9.028	8.873	9.119	22,630,702	9.0289	1.96%
2023-01-17	9.710	9.690	9.710	9.600	9.800	19,712,890	190,557,836	9.6667	8.854	8.836	8.854	8.754	8.937	21,617,516	8.8150	-0.92%
2023-01-16	9.800	9.790	9.800	9.470	9.860	24,559,220	238,618,391	9.7160	8.937	8.927	8.937	8.636	8.991	26,932,091	8.8600	0.10%
2023-01-13	9.790	9.780	9.790	9.610	10.42	35,533,133	349,059,406	9.8235	8.927	8.918	8.927	8.763	9.502	38,966,285	8.9580	-4.39%
2023-01-12	10.24	10.22	10.24	9.930	10.42	40,941,575	418,498,693	10.222	9.338	9.320	9.338	9.055	9.502	44,897,281	9.3212	4.07%
2023-01-11	9.840	9.840	9.850	9.800	10.08	18,369,194	182,354,013	9.9272	8.973	8.973	8.982	8.937	9.192	20,143,995	9.0525	0.41%
2023-01-10	9.800	9.790	9.800	9.670	10.08	19,338,022	189,653,747	9.8073	8.937	8.927	8.937	8.818	9.192	21,206,429	8.9432	-0.41%
2023-01-09	9.840	9.840	9.850	9.770	10.20	31,487,171	313,165,007	9.9458	8.973	8.973	8.982	8.909	9.301	34,529,409	9.0695	0.92%
2023-01-06	9.750	9.750	9.760	9.160	9.980	46,699,557	454,464,197	9.7317	8.891	8.891	8.900	8.353	9.101	51,211,590	8.8742	6.67%
2023-01-05	9.140	9.140	9.150	8.950	9.330	23,738,027	217,074,044	9.1446	8.335	8.335	8.344	8.161	8.508	26,031,555	8.3389	1.44%
2023-01-04	9.010	9.000	9.010	8.860	9.070	23,965,544	214,834,237	8.9643	8.216	8.207	8.216	8.079	8.271	26,281,055	8.1745	1.12%
2023-01-03	8.910	8.900	8.910	8.280	9.040	20,456,797	179,292,484	8.7644	8.125	8.116	8.125	7.550	8.244	22,433,298	7.9922	3.12%
2022-12-30	8.640	8.640	8.650	8.590	8.800	10,752,653	93,251,866	8.6725	7.879	7.879	7.888	7.833	8.025	11,791,556	7.9084	-0.46%
2022-12-29	8.680	8.670	8.680	8.620	8.900	14,887,966	129,281,292	8.6836	7.915	7.906	7.915	7.861	8.116	16,326,416	7.9185	-1.92%
2022-12-28	8.850	8.850	8.860	8.230	8.900	30,781,741	268,319,422	8.7168	8.070	8.070	8.079	7.505	8.116	33,755,821	7.9488	8.32%
2022-12-23	8.170	8.160	8.170	8.120	8.370	6,428,464	52,740,116	8.2042	7.450	7.441	7.450	7.405	7.633	7,049,571	7.4813	-2.16%
2022-12-22	8.350	8.330	8.350	8.240	8.400	11,618,643	96,793,942	8.3309	7.614	7.596	7.614	7.514	7.660	12,741,217	7.5969	2.45%
2022-12-21	8.150	8.150	8.160	8.110	8.440	9,372,631	77,056,524	8.2214	7.432	7.432	7.441	7.395	7.696	10,278,199	7.4971	-1.57%
2022-12-20	8.280	8.270	8.280	8.210	8.450	15,109,303	125,319,078	8.2942	7.550	7.541	7.550	7.487	7.706	16,569,138	7.5634	-3.16%
2022-12-19	8.550	8.530	8.550	8.360	8.650	13,996,506	119,144,921	8.5125	7.797	7.778	7.797	7.623	7.888	15,348,825	7.7625	1.30%
2022-12-16	8.440	8.440	8.450	8.180	8.780	42,083,036	355,136,373	8.4389	7.696	7.696	7.706	7.459	8.006	46,149,028	7.6954	-2.99%
2022-12-15	8.700	8.690	8.700	8.470	8.780	22,268,758	192,726,531	8.6546	7.933	7.924	7.933	7.724	8.006	24,420,328	7.8921	1.28%
2022-12-14	8.590	8.590	8.600	8.520	8.960	28,618,200	249,516,019	8.7188	7.833	7.833	7.842	7.769	8.171	31,383,242	7.9506	0.94%
2022-12-13	8.510	8.510	8.530	8.430	8.680	17,398,998	148,730,224	8.5482	7.760	7.760	7.778	7.687	7.915	19,080,060	7.7951	-1.28%
2022-12-12	8.620	8.610	8.620	8.390	8.670	15,430,172	132,348,612	8.5773	7.861	7.851	7.861	7.651	7.906	16,921,009	7.8216	1.29%
2022-12-09	8.510	8.510	8.520	8.390	8.640	20,305,304	172,807,385	8.5105	7.760	7.760	7.769	7.651	7.879	22,267,168	7.7606	0.24%
2022-12-08	8.490	8.480	8.490	8.360	8.540	16,965,760	143,463,625	8.4561	7.742	7.733	7.742	7.623	7.788	18,604,963	7.7110	1.07%
2022-12-07	8.400	8.390	8.400	8.360	9.170	41,386,551	361,711,316	8.7398	7.660	7.651	7.660	7.623	8.362	45,385,250	7.9698	-7.39%
2022-12-06	9.070	9.060	9.070	8.530	9.130	39,507,307	350,820,586	8.8799	8.271	8.262	8.271	7.778	8.326	43,324,437	8.0975	4.86%
2022-12-05	8.650	8.650	8.660	8.600	9.070	38,845,480	339,313,203	8.7349	7.888	7.888	7.897	7.842	8.271	42,598,665	7.9653	-2.70%
2022-12-02	8.890	8.890	8.940	8.890	9.200	43,793,195	392,603,556	8.9649	8.107	8.107	8.152	8.107	8.389	48,024,420	8.1751	-2.20%
2022-12-01	9.090	9.080	9.090	8.930	9.430	28,979,431	264,932,470	9.1421	8.289	8.280	8.289	8.143	8.599	31,779,375	8.3366	0.89%
2022-11-30	9.010	9.010	9.020	8.720	9.130	46,340,245	416,329,736	8.9842	8.216	8.216	8.225	7.952	8.326	50,817,562	8.1926	1.35%
2022-11-29	8.890	8.880	8.890	8.730	8.940	29,234,787	257,741,980	8.8163	8.107	8.098	8.107	7.961	8.152	32,059,403	8.0395	1.83%
2022-11-28	8.730	8.730	8.740	8.500	8.800	25,685,436	222,962,442	8.6805	7.961	7.961	7.970	7.751	8.025	28,167,120	7.9157	-2.13%
2022-11-25	8.920	8.910	8.920	8.910	9.420	20,273,665	183,428,896	9.0476	8.134	8.125	8.134	8.125	8.590	22,232,472	8.2505	-5.51%
2022-11-24	9.440	9.440	9.460	9.140	9.490	19,872,149	186,221,130	9.3710	8.608	8.608	8.627	8.335	8.654	21,792,163	8.5453	4.19%
2022-11-23	9.060	9.060	9.080	9.040	9.300	19,153,026	174,483,323	9.1100	8.262	8.262	8.280	8.244	8.481	21,003,559	8.3073	-2.27%
2022-11-22	9.270	9.260	9.270	9.160	9.670	12,418,558	115,971,345	9.3386	8.453	8.444	8.453	8.353	8.818	13,618,418	8.5158	-2.63%
2022-11-21	9.520	9.500	9.520	9.070	9.570	13,015,060	122,528,274	9.4143	8.681	8.663	8.681	8.271	8.727	14,272,553	8.5849	1.38%
2022-11-18	9.390	9.340	9.390	9.290	9.630	16,796,036	158,382,238	9.4297	8.563	8.517	8.563	8.471	8.782	18,418,841	8.5989	-0.42%
2022-11-17	9.430	9.430	9.440	9.340	9.750	23,110,136	218,679,307	9.4625	8.599	8.599	8.608	8.517	8.891	25,342,998	8.6288	-4.75%
2022-11-16	9.900	9.900	9.910	9.700	10.00	17,825,048	175,946,846	9.8708	9.028	9.028	9.037	8.845	9.119	19,547,274	9.0011	-0.40%
2022-11-15	9.940	9.920	9.940	9.590	9.960	18,956,649	186,446,617	9.8354	9.064	9.046	9.064	8.745	9.082	20,788,209	8.9689	2.79%
2022-11-14	9.670	9.660	9.670	9.410	9.980	24,537,297	236,706,512	9.6468	8.818	8.809	8.818	8.581	9.101	26,908,049	8.7969	2.44%
2022-11-11	9.440	9.420	9.440	9.220	9.750	32,465,653	306,313,583	9.4350	8.608	8.590	8.608	8.408	8.891	35,602,430	8.6037	3.40%
2022-11-10	9.130	9.120	9.130	9.000	9.300	23,797,687	216,728,648	9.1071	8.326	8.316	8.326	8.207	8.481	26,096,980	8.3047	-1.93%
2022-11-09	9.310	9.300	9.310	9.230	9.560	18,816,253	175,870,146	9.3467	8.490	8.481	8.490	8.417	8.718	20,634,248	8.5232	-0.85%
2022-11-08	9.390	9.380	9.390	9.160	9.400	34,447,040	320,354,536	9.2999	8.563	8.554	8.563	8.353	8.572	37,775,255	8.4805	3.30%
2022-11-07	9.090	9.090	9.100	8.810	9.450	28,424,059	260,959,564	9.1809	8.289	8.289	8.298	8.034	8.617	31,170,344	8.3720	3.18%
2022-11-04	8.810	8.800	8.810	8.380	9.140	32,539,610	289,782,114	8.9055	8.034	8.025	8.034	7.642	8.335	35,683,532	8.1209	5.26%
2022-11-03	8.370	8.360	8.370	8.140	8.680	29,149,481	246,056,400	8.4412	7.633	7.623	7.633	7.423	7.915	31,965,855	7.6975	0.84%
2022-11-02	8.300	8.290	8.320	8.000	8.380	22,389,141	183,596,546	8.2002	7.569	7.560	7.587	7.295	7.642	24,552,342	7.4778	2.22%
2022-11-01	8.120	8.120	8.130	7.930	8.330	35,324,621	288,420,287	8.1649	7.405	7.405	7.414	7.231	7.596	38,737,626	7.4455	4.24%
2022-10-31	7.790	7.790	7.800	7.760	8.250	25,841,308	205,194,739	7.9406	7.104	7.104	7.113	7.076	7.523	28,338,052	7.2410	-3.35%
2022-10-28	8.060	8.050	8.060	7.900	8.370	20,585,614	165,985,744	8.0632	7.350	7.341	7.350	7.204	7.633	22,574,561	7.3528	-2.07%
2022-10-27	8.230	8.230	8.240	8.160	8.700	27,450,283	228,732,461	8.3326	7.505	7.505	7.514	7.441	7.933	30,102,483	7.5985	0.37%
2022-10-26	8.200	8.180	8.200	7.800	8.220	23,671,127	192,201,944	8.1197	7.478	7.459	7.478	7.113	7.496	25,958,191	7.4043	3.67%
2022-10-25	7.910	7.910	7.920	7.250	7.990	33,675,394	262,359,537	7.7908	7.213	7.213	7.222	6.611	7.286	36,929,054	7.1044	4.35%
2022-10-24	7.580	7.580	7.590	7.500	8.080	29,676,121	227,919,913	7.6802	6.912	6.912	6.921	6.839	7.368	32,543,378	7.0036	-4.41%
2022-10-21	7.930	7.920	7.930	7.640	7.970	77,830,668	615,339,485	7.9061	7.231	7.222	7.231	6.967	7.268	85,350,536	7.2096	0.63%
2022-10-20	7.880	7.860	7.880	7.430	7.990	39,999,933	310,882,344	7.7721	7.186	7.167	7.186	6.775	7.286	43,864,659	7.0873	1.42%
2022-10-19	7.770	7.760	7.770	7.730	8.260	23,443,062	186,042,114	7.9359	7.085	7.076	7.085	7.049	7.532	25,708,091	7.2367	-5.36%
2022-10-18	8.210	8.200	8.210	7.660	8.230	34,532,119	276,042,282	7.9938	7.487	7.478	7.487	6.985	7.505	37,868,554	7.2895	8.17%
2022-10-17	7.590	7.560	7.590	7.160	7.900	53,512,700	397,420,718	7.4267	6.921	6.894	6.921	6.529	7.204	58,683,007	6.7723	-5.12%
2022-10-14	8.000	7.990	8.000	7.710	8.260	20,756,259	166,784,509	8.0354	7.295	7.286	7.295	7.031	7.532	22,761,694	7.3274	5.12%
2022-10-13	7.610	7.610	7.620	7.560	7.820	23,163,420	177,904,685	7.6804	6.940	6.940	6.949	6.894	7.131	25,401,431	7.0037	-1.81%
2022-10-12	7.750	7.740	7.750	7.510	7.890	29,257,081	225,493,541	7.7073	7.067	7.058	7.067	6.848	7.195	32,083,851	7.0283	-0.90%
2022-10-11	7.820	7.810	7.820	7.750	8.150	28,367,137	222,858,186	7.8562	7.131	7.122	7.131	7.067	7.432	31,107,922	7.1640	-2.37%
2022-10-10	8.010	8.000	8.010	7.970	8.390	18,208,750	146,471,105	8.0440	7.304	7.295	7.304	7.268	7.651	19,968,049	7.3353	-4.64%
2022-10-07	8.400	8.400	8.410	8.340	8.560	13,374,826	112,810,731	8.4346	7.660	7.660	7.669	7.605	7.806	14,667,079	7.6914	-0.94%
2022-10-06	8.480	8.460	8.480	8.340	8.780	11,737,750	99,537,151	8.4801	7.733	7.715	7.733	7.605	8.006	12,871,832	7.7329	-2.53%
2022-10-05	8.700	8.680	8.700	8.550	9.000	20,775,779	181,225,500	8.7229	7.933	7.915	7.933	7.797	8.207	22,783,100	7.9544	1.05%
2022-10-03	8.610	8.600	8.610	8.200	8.800	19,015,322	162,805,597	8.5618	7.851	7.842	7.851	7.478	8.025	20,852,550	7.8075	3.61%
2022-09-30	8.310	8.310	8.330	8.000	8.380	18,924,572	156,392,294	8.2640	7.578	7.578	7.596	7.295	7.642	20,753,032	7.5359	-0.60%
2022-09-29	8.360	8.350	8.360	8.280	8.600	23,226,813	195,581,956	8.4205	7.623	7.614	7.623	7.550	7.842	25,470,949	7.6786	-0.59%
2022-09-28	8.410	8.410	8.420	8.330	8.920	25,340,171	215,706,394	8.5124	7.669	7.669	7.678	7.596	8.134	27,788,496	7.7624	-6.76%
2022-09-27	9.020	9.010	9.020	8.830	9.140	16,416,810	147,835,382	9.0051	8.225	8.216	8.225	8.052	8.335	18,002,975	8.2117	0.78%
2022-09-26	8.950	8.940	8.950	8.860	9.080	17,870,337	160,351,278	8.9730	8.161	8.152	8.161	8.079	8.280	19,596,939	8.1825	-0.78%
2022-09-23	9.020	9.020	9.030	8.900	9.200	17,049,096	154,190,082	9.0439	8.225	8.225	8.234	8.116	8.389	18,696,351	8.2471	0.33%
2022-09-22	8.990	8.970	8.990	8.770	9.050	30,105,619	269,104,420	8.9387	8.198	8.180	8.198	7.997	8.253	33,014,373	8.1511	-1.53%
2022-09-21	9.130	9.120	9.130	9.110	9.920	32,674,214	305,509,510	9.3502	8.326	8.316	8.326	8.307	9.046	35,831,142	8.5264	-7.96%
2022-09-20	9.920	9.920	9.940	9.820	10.12	21,247,865	209,600,057	9.8645	9.046	9.046	9.064	8.955	9.228	23,300,798	8.9954	2.90%
2022-09-19	9.640	9.630	9.640	9.550	9.820	31,833,013	308,047,161	9.6770	8.791	8.782	8.791	8.709	8.955	34,908,665	8.8244	-0.62%
2022-09-16	9.700	9.700	9.710	9.600	9.870	28,462,032	276,655,344	9.7202	8.845	8.845	8.854	8.754	9.000	31,211,986	8.8638	-1.32%
2022-09-15	9.830	9.830	9.840	9.830	10.26	21,579,239	214,313,840	9.9315	8.964	8.964	8.973	8.964	9.356	23,664,189	9.0565	-3.44%
2022-09-14	10.18	10.16	10.18	10.06	10.38	18,213,851	185,587,878	10.189	9.283	9.265	9.283	9.174	9.465	19,973,643	9.2916	-2.49%
2022-09-13	10.44	10.42	10.44	10.36	10.54	16,853,690	175,850,728	10.434	9.520	9.502	9.520	9.447	9.611	18,482,065	9.5147	1.75%
2022-09-09	10.26	10.24	10.26	10.12	10.46	21,343,736	220,011,541	10.308	9.356	9.338	9.356	9.228	9.538	23,405,932	9.3998	-0.39%
2022-09-08	10.30	10.28	10.30	10.22	10.56	17,798,180	184,648,235	10.375	9.393	9.374	9.393	9.320	9.630	19,517,810	9.4605	-0.19%
2022-09-07	10.32	10.30	10.32	10.06	10.38	26,844,618	275,972,323	10.280	9.411	9.393	9.411	9.174	9.465	29,438,300	9.3746	0.00%
2022-09-06	10.32	10.30	10.32	9.940	10.44	22,381,239	228,519,168	10.210	9.411	9.393	9.411	9.064	9.520	24,543,677	9.3107	3.41%
2022-09-05	9.980	9.970	9.980	9.530	10.10	29,038,885	287,028,539	9.8843	9.101	9.092	9.101	8.690	9.210	31,844,573	9.0134	0.00%
2022-09-02	9.980	9.960	9.980	9.840	10.32	31,825,452	317,898,175	9.9888	9.101	9.082	9.101	8.973	9.411	34,900,374	9.1087	-3.29%
2022-09-01	10.32	10.32	10.34	10.30	10.90	35,416,403	374,518,120	10.575	9.411	9.411	9.429	9.393	9.940	38,838,276	9.6430	-4.80%
2022-08-31	10.84	10.84	10.86	10.70	11.00	31,997,963	346,233,656	10.821	9.885	9.885	9.903	9.757	10.03	35,089,552	9.8671	-1.45%
2022-08-30	11.00	11.00	11.02	10.96	11.22	20,341,403	224,452,402	11.034	10.03	10.03	10.05	9.994	10.23	22,306,755	10.062	-1.79%
2022-08-29	11.20	11.20	11.22	11.16	11.50	21,873,904	246,741,104	11.280	10.21	10.21	10.23	10.18	10.49	23,987,324	10.286	-3.45%
2022-08-26	11.60	11.58	11.60	11.02	11.62	47,167,166	540,470,710	11.459	10.58	10.56	10.58	10.05	10.60	51,724,378	10.449	5.45%
2022-08-25	11.00	11.00	11.02	10.66	11.18	22,286,129	242,983,691	10.903	10.03	10.03	10.05	9.721	10.19	24,439,377	9.9423	1.85%
2022-08-24	10.80	10.80	10.82	10.74	11.32	37,177,615	407,468,386	10.960	9.848	9.848	9.867	9.794	10.32	40,769,654	9.9944	-4.93%
2022-08-23	11.36	11.34	11.36	11.28	11.66	20,183,473	230,403,111	11.415	10.36	10.34	10.36	10.29	10.63	22,133,566	10.410	-1.56%
2022-08-22	11.54	11.54	11.56	11.54	11.74	24,290,429	282,867,203	11.645	10.52	10.52	10.54	10.52	10.71	26,637,329	10.619	-1.70%
2022-08-19	11.74	11.72	11.74	11.66	11.86	18,561,690	218,848,371	11.790	10.71	10.69	10.71	10.63	10.82	20,355,089	10.752	-0.68%
2022-08-18	11.82	11.80	11.82	11.72	12.12	29,213,520	348,756,687	11.938	10.78	10.76	10.78	10.69	11.05	32,036,081	10.886	-1.17%
2022-08-17	11.96	11.94	11.96	11.92	12.22	10,010,520	120,159,886	12.003	10.91	10.89	10.91	10.87	11.14	10,977,720	10.946	-0.17%
2022-08-16	11.98	11.94	11.98	11.90	12.18	19,191,456	230,804,397	12.026	10.92	10.89	10.92	10.85	11.11	21,045,702	10.967	0.00%
2022-08-15	11.98	11.96	11.98	11.80	12.04	19,868,246	236,886,953	11.923	10.92	10.91	10.92	10.76	10.98	21,787,883	10.872	0.34%
2022-08-12	11.94	11.94	11.96	11.90	12.40	36,273,624	437,239,384	12.054	10.89	10.89	10.91	10.85	11.31	39,778,321	10.992	-2.93%
2022-08-11	12.30	12.28	12.30	12.16	12.50	35,697,619	440,443,910	12.338	11.22	11.20	11.22	11.09	11.40	39,146,663	11.251	2.16%
2022-08-10	12.14	12.14	12.16	12.10	12.72	31,652,205	387,530,016	12.243	10.98	10.98	11.00	10.94	11.50	34,998,680	11.073	-4.11%
2022-08-09	12.66	12.66	12.68	12.50	13.04	26,620,752	339,632,999	12.758	11.45	11.45	11.47	11.30	11.79	29,435,269	11.538	0.16%
2022-08-08	12.64	12.62	12.64	12.34	12.70	17,506,611	219,619,446	12.545	11.43	11.41	11.43	11.16	11.49	19,357,523	11.345	1.94%
2022-08-05	12.40	12.38	12.40	11.90	12.50	40,698,224	499,858,907	12.282	11.21	11.20	11.21	10.76	11.30	45,001,103	11.108	2.99%
2022-08-04	12.04	12.02	12.04	12.02	12.46	32,931,740	400,315,124	12.156	10.89	10.87	10.89	10.87	11.27	36,413,496	10.994	-1.31%
2022-08-03	12.20	12.18	12.20	12.10	12.84	25,223,922	311,226,461	12.339	11.03	11.02	11.03	10.94	11.61	27,890,758	11.159	-3.63%
2022-08-02	12.66	12.64	12.66	12.48	13.24	20,910,142	266,030,698	12.723	11.45	11.43	11.45	11.29	11.97	23,120,897	11.506	-4.24%
2022-08-01	13.22	13.22	13.24	13.02	13.46	29,090,363	383,859,472	13.195	11.96	11.96	11.97	11.78	12.17	32,165,984	11.934	-0.90%
2022-07-29	13.34	13.32	13.34	12.72	13.72	51,725,631	692,212,256	13.382	12.06	12.05	12.06	11.50	12.41	57,194,398	12.103	5.21%
2022-07-28	12.68	12.68	12.70	12.44	12.96	22,722,678	288,802,656	12.710	11.47	11.47	11.49	11.25	11.72	25,125,066	11.495	-1.86%
2022-07-27	12.92	12.90	12.92	12.76	13.18	18,149,319	234,085,356	12.898	11.68	11.67	11.68	11.54	11.92	20,068,182	11.665	-1.52%
2022-07-26	13.12	13.12	13.14	12.74	13.22	19,334,670	252,687,560	13.069	11.87	11.87	11.88	11.52	11.96	21,378,856	11.820	2.98%
2022-07-25	12.74	12.72	12.74	12.28	12.78	17,360,442	218,800,628	12.603	11.52	11.50	11.52	11.11	11.56	19,195,900	11.398	2.74%
2022-07-22	12.40	12.40	12.42	12.06	12.50	14,295,840	176,165,055	12.323	11.21	11.21	11.23	10.91	11.30	15,807,288	11.145	0.16%
2022-07-21	12.38	12.34	12.38	12.26	12.56	27,267,648	337,682,540	12.384	11.20	11.16	11.20	11.09	11.36	30,150,559	11.200	0.98%
2022-07-20	12.26	12.26	12.28	12.08	12.40	18,705,347	229,427,625	12.265	11.09	11.09	11.11	10.92	11.21	20,682,997	11.093	1.83%
2022-07-19	12.04	12.04	12.06	12.02	12.32	17,716,428	215,226,450	12.148	10.89	10.89	10.91	10.87	11.14	19,589,523	10.987	-1.31%
2022-07-18	12.20	12.18	12.20	11.54	12.30	18,380,880	219,943,236	11.966	11.03	11.02	11.03	10.44	11.12	20,324,225	10.822	4.45%
2022-07-15	11.68	11.68	11.72	11.64	12.30	37,875,251	446,078,903	11.778	10.56	10.56	10.60	10.53	11.12	41,879,667	10.651	-4.42%
2022-07-14	12.22	12.22	12.24	12.14	12.48	14,189,711	173,874,694	12.254	11.05	11.05	11.07	10.98	11.29	15,689,939	11.082	-1.13%
2022-07-13	12.36	12.36	12.38	11.98	12.48	17,824,259	219,585,381	12.320	11.18	11.18	11.20	10.83	11.29	19,708,755	11.142	2.32%
2022-07-12	12.08	12.06	12.08	11.92	12.28	14,489,792	175,101,188	12.085	10.92	10.91	10.92	10.78	11.11	16,021,746	10.929	-1.15%
2022-07-11	12.22	12.20	12.22	11.96	12.48	19,392,747	235,792,760	12.159	11.05	11.03	11.05	10.82	11.29	21,443,073	10.996	0.00%
2022-07-08	12.22	12.22	12.24	12.20	12.74	19,794,343	244,811,018	12.368	11.05	11.05	11.07	11.03	11.52	21,887,129	11.185	0.33%
2022-07-07	12.18	12.18	12.20	12.10	12.38	13,499,917	164,921,733	12.217	11.02	11.02	11.03	10.94	11.20	14,927,215	11.048	-0.49%
2022-07-06	12.24	12.22	12.24	11.92	12.28	23,233,897	282,615,129	12.164	11.07	11.05	11.07	10.78	11.11	25,690,334	11.001	1.66%
2022-07-05	12.04	12.02	12.04	11.84	12.24	15,028,550	180,958,653	12.041	10.89	10.87	10.89	10.71	11.07	16,617,465	10.890	1.69%
2022-07-04	11.84	11.82	11.84	11.58	12.00	19,556,860	231,228,986	11.823	10.71	10.69	10.71	10.47	10.85	21,624,537	10.693	-2.31%
2022-06-30	12.12	12.10	12.12	11.70	12.14	22,676,624	271,587,384	11.977	10.96	10.94	10.96	10.58	10.98	25,074,143	10.831	2.02%
2022-06-29	11.88	11.86	11.88	11.74	12.16	43,653,364	518,903,553	11.887	10.74	10.73	10.74	10.62	11.00	48,268,679	10.750	-2.78%
2022-06-28	12.22	12.20	12.22	11.96	12.46	43,123,839	523,709,735	12.144	11.05	11.03	11.05	10.82	11.27	47,683,169	10.983	-0.81%
2022-06-27	12.32	12.32	12.34	12.32	12.86	53,959,710	677,651,892	12.559	11.14	11.14	11.16	11.14	11.63	59,664,678	11.358	-6.10%
2022-06-24	13.12	13.10	13.12	12.66	13.14	32,728,875	426,205,972	13.022	11.87	11.85	11.87	11.45	11.88	36,189,183	11.777	4.63%
2022-06-23	12.54	12.50	12.54	12.32	12.72	21,127,816	264,093,680	12.500	11.34	11.30	11.34	11.14	11.50	23,361,585	11.305	0.16%
2022-06-22	12.52	12.50	12.52	12.46	12.88	27,425,681	347,099,310	12.656	11.32	11.30	11.32	11.27	11.65	30,325,301	11.446	-2.49%
2022-06-21	12.84	12.82	12.84	12.62	12.98	21,795,991	279,385,816	12.818	11.61	11.59	11.61	11.41	11.74	24,100,404	11.593	0.94%
2022-06-20	12.72	12.70	12.72	12.52	12.92	13,322,165	169,537,842	12.726	11.50	11.49	11.50	11.32	11.68	14,730,670	11.509	0.63%
2022-06-17	12.64	12.62	12.64	12.50	12.86	25,037,764	316,838,432	12.654	11.43	11.41	11.43	11.30	11.63	27,684,918	11.444	-0.78%
2022-06-16	12.74	12.72	12.74	12.60	13.14	32,898,676	419,585,877	12.754	11.52	11.50	11.52	11.40	11.88	36,376,936	11.534	0.47%
2022-06-15	12.68	12.66	12.68	12.60	12.90	22,855,883	290,637,660	12.716	11.47	11.45	11.47	11.40	11.67	25,272,354	11.500	-1.55%
2022-06-14	12.88	12.88	12.90	12.70	13.26	42,647,019	552,745,707	12.961	11.65	11.65	11.67	11.49	11.99	47,155,937	11.722	-3.30%
2022-06-13	13.32	13.32	13.34	13.24	13.88	36,999,900	502,166,848	13.572	12.05	12.05	12.06	11.97	12.55	40,911,768	12.274	-6.46%
2022-06-10	14.24	14.22	14.24	13.82	14.48	23,855,006	339,589,249	14.236	12.88	12.86	12.88	12.50	13.10	26,377,111	12.874	0.71%
2022-06-09	14.14	14.14	14.16	14.06	14.40	20,208,415	287,322,970	14.218	12.79	12.79	12.81	12.72	13.02	22,344,979	12.859	-1.39%
2022-06-08	14.34	14.34	14.36	14.34	14.98	37,831,607	551,275,520	14.572	12.97	12.97	12.99	12.97	13.55	41,831,408	13.179	-0.42%
2022-06-07	14.40	14.38	14.40	14.24	14.66	40,617,467	588,502,238	14.489	13.02	13.01	13.02	12.88	13.26	44,911,807	13.104	-0.83%
2022-06-06	14.62	14.60	14.62	13.66	14.64	59,391,673	836,117,119	14.078	13.13	13.11	13.13	12.27	13.15	66,123,223	12.645	5.33%
2022-06-02	13.88	13.86	13.88	13.42	13.96	20,792,736	286,940,645	13.800	12.47	12.45	12.47	12.05	12.54	23,149,419	12.395	-0.14%
2022-06-01	13.90	13.88	13.90	13.84	14.20	15,792,708	220,771,392	13.979	12.48	12.47	12.48	12.43	12.75	17,582,679	12.556	-0.57%
2022-05-31	13.98	13.96	13.98	13.26	14.08	54,487,517	754,195,941	13.842	12.56	12.54	12.56	11.91	12.65	60,663,222	12.433	5.59%
2022-05-30	13.24	13.22	13.24	13.12	13.48	27,696,700	366,222,634	13.223	11.89	11.87	11.89	11.78	12.11	30,835,889	11.877	-0.30%
2022-05-27	13.28	13.26	13.28	13.04	13.84	17,361,359	231,381,646	13.327	11.93	11.91	11.93	11.71	12.43	19,329,124	11.971	-1.63%
2022-05-26	13.50	13.48	13.50	13.00	13.50	18,721,443	250,406,165	13.375	12.13	12.11	12.13	11.68	12.13	20,843,362	12.014	0.45%
2022-05-25	13.44	13.42	13.44	13.14	13.80	21,229,708	285,408,607	13.444	12.07	12.05	12.07	11.80	12.40	23,635,918	12.075	1.36%
2022-05-24	13.26	13.24	13.26	13.26	13.70	17,916,677	239,864,412	13.388	11.91	11.89	11.91	11.91	12.31	19,947,383	12.025	-1.78%
2022-05-23	13.50	13.48	13.50	13.24	13.70	21,585,158	291,129,004	13.488	12.13	12.11	12.13	11.89	12.31	24,031,655	12.114	0.00%
2022-05-20	13.50	13.48	13.50	13.48	14.00	29,965,592	409,659,397	13.671	12.13	12.11	12.13	12.11	12.57	33,361,941	12.279	0.75%
2022-05-19	13.40	13.34	13.40	12.68	13.44	30,492,029	403,642,238	13.238	12.04	11.98	12.04	11.39	12.07	33,948,046	11.890	1.67%
2022-05-18	13.18	13.16	13.18	12.74	13.20	35,760,499	466,680,251	13.050	11.84	11.82	11.84	11.44	11.86	39,813,653	11.722	3.94%
2022-05-17	12.68	12.66	12.68	12.08	12.70	25,604,017	320,246,373	12.508	11.39	11.37	11.39	10.85	11.41	28,506,018	11.234	4.97%
2022-05-16	12.08	12.04	12.08	11.80	12.28	11,561,197	138,934,917	12.017	10.85	10.81	10.85	10.60	11.03	12,871,562	10.794	0.67%
2022-05-13	12.00	11.98	12.00	11.62	12.06	16,696,818	197,887,968	11.852	10.78	10.76	10.78	10.44	10.83	18,589,263	10.645	1.69%
2022-05-12	11.80	11.80	11.82	11.62	12.04	16,218,467	191,968,039	11.836	10.60	10.60	10.62	10.44	10.81	18,056,695	10.631	-1.83%
2022-05-11	12.02	12.00	12.02	11.10	12.08	25,154,660	299,100,834	11.891	10.80	10.78	10.80	9.970	10.85	28,005,730	10.680	6.94%
2022-05-10	11.24	11.24	11.26	10.88	11.46	32,896,005	369,170,911	11.222	10.10	10.10	10.11	9.772	10.29	36,624,492	10.080	-2.26%
2022-05-06	11.50	11.50	11.52	11.44	11.80	14,657,817	169,807,541	11.585	10.33	10.33	10.35	10.28	10.60	16,319,158	10.405	-3.20%
2022-05-05	11.88	11.86	11.88	11.82	12.14	17,159,797	204,782,256	11.934	10.67	10.65	10.67	10.62	10.90	19,104,717	10.719	0.85%
2022-05-04	11.78	11.74	11.78	11.56	11.90	6,570,555	76,960,611	11.713	10.58	10.54	10.58	10.38	10.69	7,315,272	10.521	-0.51%
2022-05-03	11.84	11.82	11.84	11.66	12.02	13,412,137	158,869,697	11.845	10.63	10.62	10.63	10.47	10.80	14,932,291	10.639	0.00%
2022-04-29	11.84	11.82	11.84	11.16	11.86	21,114,207	245,031,419	11.605	10.63	10.62	10.63	10.02	10.65	23,507,326	10.424	3.68%
2022-04-28	11.42	11.40	11.42	11.20	11.62	34,549,092	392,531,444	11.362	10.26	10.24	10.26	10.06	10.44	38,464,943	10.205	1.06%
2022-04-27	11.30	11.28	11.30	10.86	11.48	29,723,932	333,314,029	11.214	10.15	10.13	10.15	9.754	10.31	33,092,891	10.072	2.91%
2022-04-26	10.98	10.98	11.00	10.90	11.58	33,442,180	372,151,215	11.128	9.862	9.862	9.880	9.790	10.40	37,232,572	9.9953	0.55%
2022-04-25	10.92	10.90	10.92	10.84	11.70	49,154,014	542,830,709	11.044	9.808	9.790	9.808	9.736	10.51	54,725,211	9.9192	-8.70%
2022-04-22	11.96	11.94	11.96	11.32	11.98	80,617,245	956,550,191	11.865	10.74	10.72	10.74	10.17	10.76	89,754,536	10.657	1.01%
2022-04-21	11.84	11.84	11.86	11.84	12.66	43,712,409	522,930,361	11.963	10.63	10.63	10.65	10.63	11.37	48,666,845	10.745	-6.03%
2022-04-20	12.60	12.58	12.60	12.54	13.52	38,817,541	496,993,882	12.803	11.32	11.30	11.32	11.26	12.14	43,217,185	11.500	-7.62%
2022-04-19	13.64	13.64	13.66	13.52	14.04	21,138,522	289,768,625	13.708	12.25	12.25	12.27	12.14	12.61	23,534,397	12.313	-1.87%
2022-04-14	13.90	13.88	13.90	13.62	14.00	16,197,543	224,097,693	13.835	12.48	12.47	12.48	12.23	12.57	18,033,399	12.427	2.06%
2022-04-13	13.62	13.62	13.64	13.34	13.84	17,840,040	242,950,669	13.618	12.23	12.23	12.25	11.98	12.43	19,862,059	12.232	0.89%
2022-04-12	13.50	13.48	13.50	13.22	13.74	15,400,713	207,366,594	13.465	12.13	12.11	12.13	11.87	12.34	17,146,255	12.094	0.30%
2022-04-11	13.46	13.44	13.46	13.32	13.90	21,405,121	290,013,409	13.549	12.09	12.07	12.09	11.96	12.48	23,831,213	12.169	-1.75%
2022-04-08	13.70	13.70	13.72	13.32	13.74	15,000,070	203,762,170	13.584	12.31	12.31	12.32	11.96	12.34	16,700,203	12.201	1.03%
2022-04-07	13.56	13.56	13.58	13.44	14.14	18,371,103	251,593,726	13.695	12.18	12.18	12.20	12.07	12.70	20,453,314	12.301	-2.16%
2022-04-06	13.86	13.84	13.86	13.82	14.48	21,794,172	305,602,043	14.022	12.45	12.43	12.45	12.41	13.01	24,264,359	12.595	-2.39%
2022-04-04	14.20	14.18	14.20	13.86	14.26	17,151,403	241,974,753	14.108	12.75	12.74	12.75	12.45	12.81	19,095,371	12.672	3.05%
2022-04-01	13.78	13.76	13.78	13.42	13.92	23,497,380	320,839,480	13.654	12.38	12.36	12.38	12.05	12.50	26,160,612	12.264	-0.29%
2022-03-31	13.82	13.82	13.86	13.72	14.32	16,251,091	225,627,964	13.884	12.41	12.41	12.45	12.32	12.86	18,093,016	12.470	-2.26%
2022-03-30	14.14	14.12	14.14	13.60	14.18	19,987,052	278,899,755	13.954	12.70	12.68	12.70	12.22	12.74	22,252,417	12.533	3.51%
2022-03-29	13.66	13.62	13.66	13.42	13.70	11,260,137	152,674,003	13.559	12.27	12.23	12.27	12.05	12.31	12,536,379	12.178	1.94%
2022-03-28	13.40	13.38	13.40	13.02	13.50	12,790,644	170,310,299	13.315	12.04	12.02	12.04	11.69	12.13	14,240,357	11.960	0.30%
2022-03-25	13.36	13.34	13.36	13.26	14.00	21,562,868	290,401,054	13.468	12.00	11.98	12.00	11.91	12.57	24,006,839	12.097	-4.16%
2022-03-24	13.94	13.90	13.94	13.78	14.14	16,374,895	228,584,103	13.959	12.52	12.48	12.52	12.38	12.70	18,230,852	12.538	-0.85%
2022-03-23	14.06	14.04	14.06	13.64	14.16	20,592,775	287,542,326	13.963	12.63	12.61	12.63	12.25	12.72	22,926,794	12.542	2.03%
2022-03-22	13.78	13.76	13.78	13.36	13.94	28,053,991	382,589,130	13.638	12.38	12.36	12.38	12.00	12.52	31,233,676	12.249	-1.15%
2022-03-21	13.94	13.90	13.94	13.80	14.66	23,317,847	327,377,669	14.040	12.52	12.48	12.52	12.40	13.17	25,960,730	12.610	-1.13%
2022-03-18	14.10	14.10	14.20	13.72	14.44	62,212,161	878,598,555	14.123	12.66	12.66	12.75	12.32	12.97	69,263,389	12.685	0.71%
2022-03-17	14.00	13.96	14.00	13.70	14.68	46,981,182	658,624,278	14.019	12.57	12.54	12.57	12.31	13.19	52,306,106	12.592	-0.28%
2022-03-16	14.04	14.00	14.04	12.64	14.06	66,896,120	900,300,792	13.458	12.61	12.57	12.61	11.35	12.63	74,478,236	12.088	7.34%
2022-03-15	13.08	13.04	13.08	12.60	13.66	52,769,300	693,362,739	13.140	11.75	11.71	11.75	11.32	12.27	58,750,259	11.802	-4.53%
2022-03-14	13.70	13.68	13.70	13.48	14.66	60,344,821	838,313,455	13.892	12.31	12.29	12.31	12.11	13.17	67,184,402	12.478	-6.55%
2022-03-11	14.66	14.64	14.66	14.26	14.80	38,194,571	553,657,944	14.496	13.17	13.15	13.17	12.81	13.29	42,523,606	13.020	-1.08%
2022-03-10	14.82	14.80	14.82	13.60	14.84	80,887,347	1,172,817,615	14.499	13.31	13.29	13.31	12.22	13.33	90,055,252	13.023	7.39%
2022-03-09	13.80	13.80	13.82	13.36	14.24	79,671,080	1,105,711,763	13.879	12.40	12.40	12.41	12.00	12.79	88,701,131	12.466	4.07%
2022-03-08	13.26	13.18	13.26	13.02	13.60	41,943,017	554,825,008	13.228	11.91	11.84	11.91	11.69	12.22	46,696,907	11.881	1.53%
2022-03-07	13.06	13.00	13.06	12.42	13.06	42,547,387	546,850,033	12.853	11.73	11.68	11.73	11.16	11.73	47,369,778	11.544	3.16%
2022-03-04	12.66	12.64	12.66	12.32	12.82	62,402,620	788,654,522	12.638	11.37	11.35	11.37	11.07	11.51	69,475,435	11.352	-0.94%
2022-03-03	12.78	12.78	12.80	12.40	13.22	34,700,496	447,158,719	12.886	11.48	11.48	11.50	11.14	11.87	38,633,507	11.574	-0.93%
2022-03-02	12.90	12.88	12.90	12.78	13.90	54,323,611	706,890,114	13.013	11.59	11.57	11.59	11.48	12.48	60,480,738	11.688	-6.79%
2022-03-01	13.84	13.82	13.84	13.66	14.72	36,012,616	507,489,050	14.092	12.43	12.41	12.43	12.27	13.22	40,094,345	12.657	-1.98%
2022-02-28	14.12	14.12	14.14	13.60	14.16	30,319,428	422,676,618	13.941	12.68	12.68	12.70	12.22	12.72	33,755,882	12.522	-0.28%
2022-02-25	14.16	14.16	14.18	13.72	14.24	18,884,254	264,968,033	14.031	12.72	12.72	12.74	12.32	12.79	21,024,626	12.603	4.42%
2022-02-24	13.56	13.56	13.60	13.52	14.26	24,551,588	337,504,955	13.747	12.18	12.18	12.22	12.14	12.81	27,334,305	12.347	-5.04%
2022-02-23	14.28	14.26	14.28	13.96	14.38	15,008,804	213,265,360	14.209	12.83	12.81	12.83	12.54	12.92	16,709,926	12.763	1.85%
2022-02-22	14.02	14.00	14.02	13.80	14.36	21,761,506	304,778,668	14.005	12.59	12.57	12.59	12.40	12.90	24,227,991	12.580	-4.10%
2022-02-21	14.62	14.60	14.62	13.96	14.68	17,826,395	258,334,718	14.492	13.13	13.11	13.13	12.54	13.19	19,846,868	13.016	1.67%
2022-02-18	14.38	14.36	14.38	14.20	14.50	20,040,324	288,600,211	14.401	12.92	12.90	12.92	12.75	13.02	22,311,727	12.935	-0.69%
2022-02-17	14.48	14.44	14.48	14.14	14.60	19,754,991	284,838,686	14.419	13.01	12.97	13.01	12.70	13.11	21,994,054	12.951	0.84%
2022-02-16	14.36	14.34	14.36	14.04	14.48	22,251,568	318,181,877	14.299	12.90	12.88	12.90	12.61	13.01	24,773,597	12.844	1.70%
2022-02-15	14.12	14.12	14.14	13.52	14.30	37,583,853	529,523,203	14.089	12.68	12.68	12.70	12.14	12.84	41,843,669	12.655	4.44%
2022-02-14	13.52	13.52	13.54	13.32	13.80	18,863,455	255,432,151	13.541	12.14	12.14	12.16	11.96	12.40	21,001,470	12.163	-2.03%
2022-02-11	13.80	13.78	13.80	13.46	13.94	27,790,312	383,495,667	13.800	12.40	12.38	12.40	12.09	12.52	30,940,112	12.395	1.62%
2022-02-10	13.58	13.56	13.58	13.50	14.00	32,154,953	439,249,640	13.660	12.20	12.18	12.20	12.13	12.57	35,799,448	12.270	1.80%
2022-02-09	13.34	13.34	13.38	13.00	13.46	26,096,759	347,806,938	13.328	11.98	11.98	12.02	11.68	12.09	29,054,608	11.971	4.22%
2022-02-08	12.80	12.80	12.84	12.76	13.26	16,882,674	217,754,234	12.898	11.50	11.50	11.53	11.46	11.91	18,796,184	11.585	-2.44%
2022-02-07	13.12	13.12	13.14	12.88	13.44	19,458,506	255,404,687	13.126	11.78	11.78	11.80	11.57	12.07	21,663,965	11.789	1.55%
2022-02-04	12.92	12.92	12.94	12.24	12.96	19,714,300	251,306,662	12.747	11.60	11.60	11.62	10.99	11.64	21,948,751	11.450	4.19%
2022-01-31	12.40	12.40	12.42	12.04	12.52	7,538,306	92,815,746	12.313	11.14	11.14	11.16	10.81	11.25	8,392,710	11.059	-0.16%
2022-01-28	12.42	12.40	12.42	12.26	13.00	21,503,745	267,932,104	12.460	11.16	11.14	11.16	11.01	11.68	23,941,015	11.191	-4.46%
2022-01-27	13.00	12.98	13.00	12.76	13.28	30,626,662	398,027,616	12.996	11.68	11.66	11.68	11.46	11.93	34,097,938	11.673	-1.22%
2022-01-26	13.16	13.16	13.18	12.36	13.40	51,958,819	680,801,553	13.103	11.82	11.82	11.84	11.10	12.04	57,847,917	11.769	8.05%
2022-01-25	12.18	12.18	12.20	12.12	12.54	15,518,994	190,439,953	12.271	10.94	10.94	10.96	10.89	11.26	17,277,942	11.022	-2.56%
2022-01-24	12.50	12.50	12.52	12.22	12.70	13,670,970	170,716,002	12.488	11.23	11.23	11.25	10.98	11.41	15,220,460	11.216	-0.48%
2022-01-21	12.56	12.50	12.56	12.34	12.76	24,697,976	309,452,572	12.530	11.28	11.23	11.28	11.08	11.46	27,497,285	11.254	0.80%
2022-01-20	12.46	12.46	12.48	11.90	12.50	20,840,247	255,937,741	12.281	11.19	11.19	11.21	10.69	11.23	23,202,315	11.031	1.63%
2022-01-19	12.26	12.24	12.26	12.16	12.52	30,656,242	378,192,458	12.337	11.01	10.99	11.01	10.92	11.25	34,130,871	11.081	-2.23%
2022-01-18	12.54	12.52	12.54	12.42	12.90	23,413,229	295,540,234	12.623	11.26	11.25	11.26	11.16	11.59	26,066,923	11.338	0.48%
2022-01-17	12.48	12.46	12.48	12.28	12.60	20,597,204	257,219,316	12.488	11.21	11.19	11.21	11.03	11.32	22,931,725	11.217	-0.16%
2022-01-14	12.50	12.48	12.50	12.18	12.54	19,631,885	243,669,224	12.412	11.23	11.21	11.23	10.94	11.26	21,856,995	11.148	1.79%
2022-01-13	12.28	12.26	12.28	12.16	12.60	22,681,103	279,663,683	12.330	11.03	11.01	11.03	10.92	11.32	25,251,816	11.075	-0.97%
2022-01-12	12.40	12.38	12.40	12.24	12.54	24,568,965	304,003,244	12.374	11.14	11.12	11.14	10.99	11.26	27,353,652	11.114	1.47%
2022-01-11	12.22	12.20	12.22	12.10	12.58	33,321,061	411,106,889	12.338	10.98	10.96	10.98	10.87	11.30	37,097,725	11.082	-2.40%
2022-01-10	12.52	12.50	12.52	11.94	12.54	26,769,917	328,806,615	12.283	11.25	11.23	11.25	10.72	11.26	29,804,063	11.032	3.99%
2022-01-07	12.04	12.02	12.04	11.88	12.28	30,682,946	369,448,059	12.041	10.81	10.80	10.81	10.67	11.03	34,160,601	10.815	-0.82%
2022-01-06	12.14	12.12	12.14	11.84	12.26	41,166,852	495,466,973	12.036	10.90	10.89	10.90	10.63	11.01	45,832,771	10.810	-0.16%
2022-01-05	12.16	12.16	12.18	12.12	12.90	42,990,421	528,774,904	12.300	10.92	10.92	10.94	10.89	11.59	47,863,026	11.048	-5.44%
2022-01-04	12.86	12.84	12.86	12.66	13.44	33,158,245	426,506,255	12.863	11.55	11.53	11.55	11.37	12.07	36,916,455	11.553	-2.58%
2022-01-03	13.20	13.20	13.22	13.10	13.42	12,751,523	168,611,249	13.223	11.86	11.86	11.87	11.77	12.05	14,196,802	11.877	-0.15%
2021-12-31	13.22	13.20	13.22	13.08	13.44	15,616,387	206,808,648	13.243	11.87	11.86	11.87	11.75	12.07	17,386,374	11.895	1.69%
2021-12-30	13.00	12.98	13.00	12.82	13.14	15,386,701	199,251,679	12.950	11.68	11.66	11.68	11.51	11.80	17,130,655	11.631	0.00%
2021-12-29	13.00	12.98	13.00	12.86	13.14	6,354,220	82,601,867	13.000	11.68	11.66	11.68	11.55	11.80	7,074,418	11.676	-0.31%
2021-12-28	13.04	13.02	13.04	12.78	13.20	19,261,148	249,122,670	12.934	11.71	11.69	11.71	11.48	11.86	21,444,238	11.617	-0.46%
2021-12-24	13.10	13.08	13.10	13.00	13.46	15,792,661	208,050,662	13.174	11.77	11.75	11.77	11.68	12.09	17,582,627	11.833	-0.76%
2021-12-23	13.20	13.18	13.20	12.42	13.22	47,759,984	618,891,756	12.958	11.86	11.84	11.86	11.16	11.87	53,173,179	11.639	3.45%
2021-12-22	12.76	12.74	12.76	12.50	12.98	30,759,802	390,020,422	12.680	11.46	11.44	11.46	11.23	11.66	34,246,168	11.389	0.16%
2021-12-21	12.74	12.72	12.74	12.22	12.96	86,467,807	1,082,295,607	12.517	11.44	11.43	11.44	10.98	11.64	96,268,210	11.243	-1.85%
2021-12-20	12.98	12.96	12.98	12.82	13.70	68,966,836	904,813,905	13.120	11.66	11.64	11.66	11.51	12.31	76,783,650	11.784	-5.39%
2021-12-17	13.72	13.70	13.72	13.18	14.96	91,920,874	1,261,485,380	13.724	12.32	12.31	12.32	11.84	13.44	102,339,337	12.326	-9.38%
2021-12-16	15.14	15.14	15.16	14.88	15.26	16,418,959	248,090,722	15.110	13.60	13.60	13.62	13.37	13.71	18,279,911	13.572	0.53%
2021-12-15	15.06	15.06	15.08	14.40	15.26	28,692,088	430,698,696	15.011	13.53	13.53	13.54	12.93	13.71	31,944,096	13.483	1.62%
2021-12-14	14.82	14.80	14.82	14.70	15.40	24,811,741	369,507,799	14.893	13.31	13.29	13.31	13.20	13.83	27,623,944	13.376	-1.46%
2021-12-13	15.04	15.04	15.06	14.50	15.40	43,338,236	652,806,164	15.063	13.51	13.51	13.53	13.02	13.83	48,250,263	13.530	5.17%
2021-12-10	14.30	14.30	14.32	14.12	14.56	23,912,160	343,383,647	14.360	12.84	12.84	12.86	12.68	13.08	26,622,403	12.898	-1.79%
2021-12-09	14.56	14.54	14.56	14.38	14.86	16,872,176	245,973,512	14.579	13.08	13.06	13.08	12.92	13.35	18,784,496	13.094	0.00%
2021-12-08	14.56	14.54	14.56	14.28	14.68	29,622,433	428,559,225	14.467	13.08	13.06	13.08	12.83	13.19	32,979,888	12.995	3.26%
2021-12-07	14.10	14.08	14.10	13.94	14.52	15,607,673	220,837,632	14.149	12.66	12.65	12.66	12.52	13.04	17,376,672	12.709	0.28%
2021-12-06	14.06	14.06	14.08	13.80	14.56	38,691,692	549,752,896	14.209	12.63	12.63	12.65	12.40	13.08	43,077,072	12.762	-0.14%
2021-12-03	14.08	14.08	14.10	13.90	14.28	13,520,325	190,410,007	14.083	12.65	12.65	12.66	12.48	12.83	15,052,741	12.650	-1.26%
2021-12-02	14.26	14.20	14.26	13.86	14.34	15,639,430	222,561,754	14.231	12.81	12.75	12.81	12.45	12.88	17,412,029	12.782	0.85%
2021-12-01	14.14	14.14	14.18	13.84	14.52	27,793,761	394,361,986	14.189	12.70	12.70	12.74	12.43	13.04	30,943,951	12.744	-1.12%
2021-11-30	14.30	14.28	14.30	13.56	14.30	50,668,794	716,024,036	14.132	12.84	12.83	12.84	12.18	12.84	56,411,678	12.693	4.84%
2021-11-29	13.64	13.62	13.64	13.14	13.70	17,555,818	237,573,990	13.533	12.25	12.23	12.25	11.80	12.31	19,545,623	12.155	1.04%
2021-11-26	13.50	13.50	13.52	13.40	13.90	27,561,997	373,223,737	13.541	12.13	12.13	12.14	12.04	12.48	30,685,919	12.163	-2.88%
2021-11-25	13.90	13.90	13.92	13.52	13.98	24,866,047	344,478,674	13.853	12.48	12.48	12.50	12.14	12.56	27,684,406	12.443	1.31%
2021-11-24	13.72	13.70	13.72	13.64	14.40	39,003,350	540,489,452	13.858	12.32	12.31	12.32	12.25	12.93	43,424,054	12.447	-4.72%
2021-11-23	14.40	14.38	14.40	14.34	14.60	19,822,331	286,298,830	14.443	12.93	12.92	12.93	12.88	13.11	22,069,027	12.973	-0.96%
2021-11-22	14.54	14.48	14.54	14.36	14.94	18,484,888	269,075,956	14.557	13.06	13.01	13.06	12.90	13.42	20,579,996	13.075	-1.76%
2021-11-19	14.80	14.76	14.80	14.32	14.80	22,343,299	327,270,234	14.647	13.29	13.26	13.29	12.86	13.29	24,875,725	13.156	1.65%
2021-11-18	14.56	14.52	14.56	14.34	15.02	23,880,080	347,751,355	14.562	13.08	13.04	13.08	12.88	13.49	26,586,687	13.080	-1.36%
2021-11-17	14.76	14.74	14.76	14.24	14.92	22,316,834	327,056,272	14.655	13.26	13.24	13.26	12.79	13.40	24,846,261	13.163	1.79%
2021-11-16	14.50	14.46	14.50	14.30	14.66	27,843,996	403,555,187	14.493	13.02	12.99	13.02	12.84	13.17	30,999,880	13.018	1.68%
2021-11-15	14.26	14.22	14.26	14.06	14.60	15,890,218	225,869,438	14.214	12.81	12.77	12.81	12.63	13.11	17,691,241	12.767	-0.97%
2021-11-12	14.40	14.38	14.40	14.32	14.78	24,464,081	353,736,130	14.459	12.93	12.92	12.93	12.86	13.28	27,236,880	12.987	0.98%
2021-11-11	14.26	14.26	14.28	13.66	14.36	25,682,418	362,393,848	14.111	12.81	12.81	12.83	12.27	12.90	28,593,305	12.674	2.74%
2021-11-10	13.88	13.86	13.88	13.48	14.28	30,588,264	420,307,869	13.741	12.47	12.45	12.47	12.11	12.83	34,055,188	12.342	-2.80%
2021-11-09	14.28	14.26	14.28	13.96	14.46	27,025,909	383,239,767	14.181	12.83	12.81	12.83	12.54	12.99	30,089,070	12.737	1.71%
2021-11-08	14.04	14.02	14.04	13.80	14.22	20,634,381	288,881,392	14.000	12.61	12.59	12.61	12.40	12.77	22,973,116	12.575	-0.14%
2021-11-05	14.06	14.04	14.06	14.00	14.58	23,449,038	332,732,138	14.190	12.63	12.61	12.63	12.57	13.10	26,106,790	12.745	-1.68%
2021-11-04	14.30	14.30	14.32	13.94	14.38	42,097,513	596,015,952	14.158	12.84	12.84	12.86	12.52	12.92	46,868,914	12.717	0.42%
2021-11-03	14.24	14.24	14.26	14.00	14.98	93,527,875	1,335,583,654	14.280	12.79	12.79	12.81	12.57	13.45	104,128,478	12.826	-7.29%
2021-11-02	15.36	15.34	15.36	15.16	16.18	37,332,149	577,333,638	15.465	13.80	13.78	13.80	13.62	14.53	41,563,436	13.890	-2.91%
2021-11-01	15.82	15.78	15.82	15.60	16.32	20,778,988	329,478,249	15.856	14.21	14.17	14.21	14.01	14.66	23,134,113	14.242	-2.83%
2021-10-29	16.28	16.24	16.28	16.02	16.46	34,872,890	565,005,682	16.202	14.62	14.59	14.62	14.39	14.78	38,825,441	14.552	1.75%
2021-10-28	16.00	15.98	16.00	15.80	16.38	30,981,155	497,301,848	16.052	14.37	14.35	14.37	14.19	14.71	34,492,610	14.418	3.36%
2021-10-27	15.48	15.46	15.48	15.30	15.90	19,814,601	305,737,858	15.430	13.90	13.89	13.90	13.74	14.28	22,060,420	13.859	-2.64%
2021-10-26	15.90	15.88	15.90	15.74	16.28	16,980,395	271,113,015	15.966	14.28	14.26	14.28	14.14	14.62	18,904,981	14.341	-0.38%
2021-10-25	15.96	15.94	15.96	15.52	16.20	22,210,831	353,807,992	15.930	14.34	14.32	14.34	13.94	14.55	24,728,243	14.308	0.38%
2021-10-22	15.90	15.88	15.90	15.68	16.26	22,010,503	349,875,465	15.896	14.28	14.26	14.28	14.08	14.60	24,505,210	14.278	-0.75%
2021-10-21	16.02	16.02	16.04	15.80	16.86	24,560,150	395,090,401	16.087	14.39	14.39	14.41	14.19	15.14	27,343,838	14.449	-3.84%
2021-10-20	16.66	16.66	16.68	16.50	16.98	21,350,281	356,595,552	16.702	14.96	14.96	14.98	14.82	15.25	23,770,157	15.002	1.46%
2021-10-19	16.42	16.40	16.42	15.92	16.44	19,105,943	311,407,593	16.299	14.75	14.73	14.75	14.30	14.77	21,271,442	14.640	1.99%
2021-10-18	16.10	16.10	16.12	15.70	16.28	35,123,564	561,249,125	15.979	14.46	14.46	14.48	14.10	14.62	39,104,526	14.353	1.26%
2021-10-15	15.90	15.88	15.90	15.40	16.06	68,407,319	1,081,912,693	15.816	14.28	14.26	14.28	13.83	14.43	76,160,717	14.206	6.43%
2021-10-12	14.94	14.90	14.94	14.74	15.46	34,229,830	515,769,542	15.068	13.42	13.38	13.42	13.24	13.89	38,109,495	13.534	-0.93%
2021-10-11	15.08	15.06	15.08	14.84	15.66	37,324,083	567,080,706	15.193	13.54	13.53	13.54	13.33	14.07	41,554,456	13.647	3.71%
2021-10-08	14.54	14.52	14.54	14.12	15.20	40,453,987	585,074,166	14.463	13.06	13.04	13.06	12.68	13.65	45,039,108	12.990	-2.94%
2021-10-07	14.98	14.98	15.00	14.60	15.14	23,195,733	345,746,735	14.906	13.45	13.45	13.47	13.11	13.60	25,824,775	13.388	3.31%
2021-10-06	14.50	14.46	14.50	14.22	14.82	32,828,397	474,829,431	14.464	13.02	12.99	13.02	12.77	13.31	36,549,221	12.992	-2.68%
2021-10-05	14.90	14.88	14.90	14.58	15.16	32,234,523	483,253,919	14.992	13.38	13.37	13.38	13.10	13.62	35,888,037	13.466	-2.61%
2021-10-04	15.30	15.30	15.32	15.14	15.88	30,465,786	468,792,429	15.388	13.74	13.74	13.76	13.60	14.26	33,918,828	13.821	-4.14%
2021-09-30	15.96	15.94	15.96	15.66	16.24	27,671,507	439,806,532	15.894	14.34	14.32	14.34	14.07	14.59	30,807,841	14.276	-0.50%
2021-09-29	16.04	16.04	16.06	15.86	16.70	28,359,502	458,925,686	16.182	14.41	14.41	14.43	14.25	15.00	31,573,814	14.535	0.00%
2021-09-28	16.04	16.02	16.04	15.40	16.56	36,019,652	574,127,987	15.939	14.41	14.39	14.41	13.83	14.87	40,102,178	14.317	0.88%
2021-09-27	15.90	15.88	15.90	15.80	16.76	35,961,817	576,330,436	16.026	14.28	14.26	14.28	14.19	15.05	40,037,788	14.395	-4.10%
2021-09-24	16.58	16.58	16.60	16.50	17.50	29,970,430	506,619,650	16.904	14.89	14.89	14.91	14.82	15.72	33,367,328	15.183	-2.47%
2021-09-23	17.00	16.98	17.00	16.66	17.36	29,631,230	503,902,841	17.006	15.27	15.25	15.27	14.96	15.59	32,989,682	15.275	0.83%
2021-09-21	16.86	16.84	16.86	16.30	17.10	23,143,872	388,157,617	16.772	15.14	15.13	15.14	14.64	15.36	25,767,036	15.064	1.93%
2021-09-20	16.54	16.54	16.56	16.44	17.28	23,683,954	395,128,502	16.683	14.86	14.86	14.87	14.77	15.52	26,368,332	14.985	-3.16%
2021-09-17	17.08	17.06	17.08	16.76	17.42	24,553,219	419,756,414	17.096	15.34	15.32	15.34	15.05	15.65	27,336,121	15.355	1.30%
2021-09-16	16.86	16.86	16.88	16.68	17.96	29,886,659	509,027,348	17.032	15.14	15.14	15.16	14.98	16.13	33,274,062	15.298	-4.75%
2021-09-15	17.70	17.68	17.70	17.52	18.00	15,660,208	277,182,868	17.700	15.90	15.88	15.90	15.74	16.17	17,435,162	15.898	1.26%
2021-09-14	17.48	17.44	17.48	17.04	17.94	17,656,149	309,741,385	17.543	15.70	15.66	15.70	15.31	16.11	19,657,326	15.757	-0.57%
2021-09-13	17.58	17.54	17.58	17.22	18.14	20,743,759	364,174,741	17.556	15.79	15.75	15.79	15.47	16.29	23,094,891	15.769	-2.33%
2021-09-10	18.00	17.98	18.00	17.52	18.04	19,488,585	348,487,605	17.882	16.17	16.15	16.17	15.74	16.20	21,697,453	16.061	2.16%
2021-09-09	17.62	17.60	17.62	17.10	17.88	23,418,138	409,079,401	17.469	15.83	15.81	15.83	15.36	16.06	26,072,388	15.690	0.69%
2021-09-08	17.50	17.48	17.50	17.30	17.82	26,771,085	468,856,587	17.514	15.72	15.70	15.72	15.54	16.01	29,805,364	15.731	-1.80%
2021-09-07	17.82	17.82	17.86	17.74	18.18	13,100,372	234,339,170	17.888	16.01	16.01	16.04	15.93	16.33	14,585,190	16.067	-1.33%
2021-09-06	18.06	18.02	18.08	17.54	18.36	27,558,182	493,300,933	17.900	16.22	16.19	16.24	15.75	16.49	30,681,672	16.078	-0.88%
2021-09-03	18.22	18.22	18.24	17.92	18.56	27,728,751	504,512,516	18.195	16.37	16.37	16.38	16.10	16.67	30,871,573	16.342	-1.51%
2021-09-02	18.50	18.50	18.52	17.78	18.68	38,841,154	712,099,733	18.334	16.62	16.62	16.63	15.97	16.78	43,243,474	16.467	3.58%
2021-09-01	17.86	17.84	17.86	17.60	19.36	54,136,812	982,212,126	18.143	16.04	16.02	16.04	15.81	17.39	60,272,767	16.296	-5.00%
2021-08-31	18.80	18.78	18.80	18.52	19.20	64,493,792	1,217,499,482	18.878	16.89	16.87	16.89	16.63	17.25	71,803,624	16.956	-0.42%
2021-08-30	18.88	18.86	18.88	17.32	19.00	93,601,046	1,733,442,182	18.520	16.96	16.94	16.96	15.56	17.07	104,209,942	16.634	9.39%
2021-08-27	17.26	17.22	17.26	16.68	17.62	31,536,832	543,601,371	17.237	15.50	15.47	15.50	14.98	15.83	35,111,268	15.482	0.82%
2021-08-26	17.12	17.12	17.14	16.92	17.68	58,736,652	1,011,196,657	17.216	15.38	15.38	15.40	15.20	15.88	65,393,960	15.463	-0.70%
2021-08-25	17.24	17.22	17.24	16.00	17.30	60,312,979	1,015,932,368	16.844	15.48	15.47	15.48	14.37	15.54	67,148,951	15.130	6.42%
2021-08-24	16.20	16.18	16.20	15.82	16.46	40,568,968	655,867,645	16.167	14.55	14.53	14.55	14.21	14.78	45,167,121	14.521	1.89%
2021-08-23	15.90	15.90	15.92	15.32	16.20	35,221,657	558,862,512	15.867	14.28	14.28	14.30	13.76	14.55	39,213,737	14.252	3.65%
2021-08-20	15.34	15.34	15.36	14.50	15.48	53,228,168	801,420,048	15.056	13.78	13.78	13.80	13.02	13.90	59,261,136	13.524	-0.13%
2021-08-19	15.36	15.32	15.36	14.96	15.84	49,657,938	762,507,463	15.355	13.80	13.76	13.80	13.44	14.23	55,286,250	13.792	-2.41%
2021-08-18	15.74	15.70	15.74	15.50	16.32	60,312,304	950,763,270	15.764	14.14	14.10	14.14	13.92	14.66	67,148,199	14.159	6.50%
2021-08-17	14.78	14.76	14.78	14.56	15.50	34,312,693	510,952,487	14.891	13.28	13.26	13.28	13.08	13.92	38,201,750	13.375	-1.66%
2021-08-16	15.20	15.18	15.20	14.90	16.10	53,165,640	813,183,015	15.295	13.50	13.48	13.50	13.23	14.30	59,861,019	13.585	-4.88%
2021-08-13	15.98	15.98	16.00	15.80	16.44	25,980,979	417,308,669	16.062	14.19	14.19	14.21	14.03	14.60	29,252,876	14.266	-0.62%
2021-08-12	16.08	16.06	16.08	15.70	16.46	33,394,164	535,823,794	16.045	14.28	14.26	14.28	13.94	14.62	37,599,636	14.251	-0.50%
2021-08-11	16.16	16.16	16.18	16.08	16.80	49,556,279	806,493,305	16.274	14.35	14.35	14.37	14.28	14.92	55,797,116	14.454	-3.69%
2021-08-10	16.78	16.78	16.80	16.50	17.66	46,803,086	793,307,868	16.950	14.90	14.90	14.92	14.65	15.68	52,697,201	15.054	-3.23%
2021-08-09	17.34	17.32	17.34	16.36	17.34	30,938,608	525,509,648	16.986	15.40	15.38	15.40	14.53	15.40	34,834,841	15.086	-0.23%
2021-08-06	17.38	17.38	17.40	17.00	18.04	37,772,446	659,376,411	17.457	15.44	15.44	15.45	15.10	16.02	42,529,294	15.504	-3.12%
2021-08-05	17.94	17.94	17.98	17.30	18.50	81,447,528	1,454,047,586	17.853	15.93	15.93	15.97	15.37	16.43	91,704,568	15.856	-0.88%
2021-08-04	18.10	18.08	18.10	17.44	18.20	62,524,913	1,110,251,286	17.757	16.08	16.06	16.08	15.49	16.16	70,398,946	15.771	2.61%
2021-08-03	17.64	17.62	17.64	16.72	18.10	145,674,552	2,569,668,998	17.640	15.67	15.65	15.67	14.85	16.08	164,019,979	15.667	8.35%
2021-08-02	16.28	16.26	16.28	15.72	16.50	63,101,678	1,019,914,521	16.163	14.46	14.44	14.46	13.96	14.65	71,048,345	14.355	4.36%
2021-07-30	15.60	15.58	15.60	14.72	15.66	59,447,052	913,563,698	15.368	13.86	13.84	13.86	13.07	13.91	66,933,476	13.649	3.31%
2021-07-29	15.10	15.08	15.10	14.40	15.22	49,506,470	734,327,527	14.833	13.41	13.39	13.41	12.79	13.52	55,741,034	13.174	6.34%
2021-07-28	14.20	14.16	14.20	13.24	14.68	85,161,675	1,182,775,514	13.889	12.61	12.58	12.61	11.76	13.04	95,886,453	12.335	-1.93%
2021-07-27	14.48	14.48	14.50	13.74	16.10	96,111,100	1,450,245,290	15.089	12.86	12.86	12.88	12.20	14.30	108,214,787	13.402	-4.99%
2021-07-26	15.24	15.24	15.26	15.22	16.08	45,607,946	707,747,462	15.518	13.54	13.54	13.55	13.52	14.28	51,351,552	13.782	-3.05%
2021-07-23	15.72	15.72	15.76	15.64	16.38	32,109,475	512,976,947	15.976	13.96	13.96	14.00	13.89	14.55	36,153,160	14.189	-1.63%
2021-07-22	15.98	15.98	16.00	15.16	16.10	56,053,791	889,997,220	15.878	14.19	14.19	14.21	13.46	14.30	63,112,887	14.102	5.69%
2021-07-21	15.12	15.10	15.12	14.92	15.66	49,451,802	754,832,919	15.264	13.43	13.41	13.43	13.25	13.91	55,679,481	13.557	-1.69%
2021-07-20	15.38	15.38	15.40	15.12	15.58	28,645,235	438,611,447	15.312	13.66	13.66	13.68	13.43	13.84	32,252,653	13.599	-1.41%
2021-07-19	15.60	15.58	15.60	15.22	16.16	30,789,287	482,966,268	15.686	13.86	13.84	13.86	13.52	14.35	34,666,715	13.932	1.83%
2021-07-16	15.32	15.32	15.36	15.14	15.66	42,993,235	660,550,753	15.364	13.61	13.61	13.64	13.45	13.91	48,407,559	13.646	-2.05%
2021-07-15	15.64	15.64	15.70	15.14	15.94	31,393,650	488,698,109	15.567	13.89	13.89	13.94	13.45	14.16	35,347,188	13.826	0.51%
2021-07-14	15.56	15.54	15.56	15.30	16.30	41,970,852	654,771,886	15.601	13.82	13.80	13.82	13.59	14.48	47,256,423	13.856	-4.66%
2021-07-13	16.32	16.30	16.32	15.90	16.64	35,675,675	583,383,426	16.352	14.49	14.48	14.49	14.12	14.78	40,168,467	14.523	2.51%
2021-07-12	15.92	15.90	15.92	15.00	15.96	37,270,270	581,076,864	15.591	14.14	14.12	14.14	13.32	14.17	41,963,876	13.847	2.18%
2021-07-09	15.58	15.58	15.60	15.08	15.82	31,907,971	496,472,924	15.560	13.84	13.84	13.86	13.39	14.05	35,926,280	13.819	-0.13%
2021-07-08	15.60	15.58	15.60	15.52	16.28	52,140,502	820,670,548	15.740	13.86	13.84	13.86	13.78	14.46	58,706,781	13.979	-4.76%
2021-07-07	16.38	16.36	16.38	14.66	16.38	75,348,429	1,179,369,740	15.652	14.55	14.53	14.55	13.02	14.55	84,837,383	13.902	5.54%
2021-07-06	15.52	15.50	15.52	14.80	15.64	30,790,695	468,924,704	15.229	13.78	13.77	13.78	13.14	13.89	34,668,300	13.526	-0.77%
2021-07-05	15.64	15.62	15.64	15.26	16.08	42,455,400	662,486,096	15.604	13.89	13.87	13.89	13.55	14.28	47,801,992	13.859	1.56%
2021-07-02	15.40	15.38	15.40	15.08	16.20	91,562,915	1,414,355,337	15.447	13.68	13.66	13.68	13.39	14.39	103,093,829	13.719	-8.11%
2021-06-30	16.76	16.74	16.76	16.42	17.36	54,569,460	916,281,321	16.791	14.89	14.87	14.89	14.58	15.42	61,441,628	14.913	-3.12%
2021-06-29	17.30	17.28	17.30	16.46	17.44	69,821,772	1,198,848,273	17.170	15.37	15.35	15.37	14.62	15.49	78,614,730	15.250	5.75%
2021-06-28	16.36	16.34	16.36	15.90	16.78	22,599,838	366,847,692	16.232	14.53	14.51	14.53	14.12	14.90	25,445,933	14.417	-0.37%
2021-06-25	16.42	16.42	16.44	15.90	16.64	53,434,232	872,989,906	16.338	14.58	14.58	14.60	14.12	14.78	60,163,436	14.510	2.37%
2021-06-24	16.04	16.04	16.06	15.56	16.38	55,552,242	896,163,680	16.132	14.25	14.25	14.26	13.82	14.55	62,548,176	14.328	3.35%
2021-06-23	15.52	15.50	15.52	14.98	15.80	57,710,175	890,892,299	15.437	13.78	13.77	13.78	13.30	14.03	64,977,867	13.711	-1.15%
2021-06-22	15.70	15.70	15.72	15.62	16.40	88,515,063	1,418,972,010	16.031	13.94	13.94	13.96	13.87	14.57	99,662,148	14.238	0.51%
2021-06-21	15.62	15.60	15.62	14.34	15.68	79,537,805	1,207,597,298	15.183	13.87	13.86	13.87	12.74	13.93	89,554,345	13.485	4.55%
2021-06-18	14.94	14.94	14.98	13.66	15.10	84,937,669	1,252,092,685	14.741	13.27	13.27	13.30	12.13	13.41	95,634,237	13.093	8.73%
2021-06-17	13.74	13.74	13.76	13.40	14.04	48,261,940	666,134,225	13.803	12.20	12.20	12.22	11.90	12.47	54,339,775	12.259	-1.01%
2021-06-16	13.88	13.84	13.88	13.54	14.88	67,368,055	945,601,790	14.036	12.33	12.29	12.33	12.03	13.22	75,852,006	12.466	-6.72%
2021-06-15	14.88	14.86	14.88	14.40	15.00	72,064,595	1,062,315,047	14.741	13.22	13.20	13.22	12.79	13.32	81,140,001	13.092	-1.20%
2021-06-11	15.06	15.06	15.10	14.10	15.30	102,410,229	1,525,026,162	14.891	13.38	13.38	13.41	12.52	13.59	115,307,192	13.226	6.81%
2021-06-10	14.10	14.10	14.12	13.30	14.48	98,657,896	1,385,196,513	14.040	12.52	12.52	12.54	11.81	12.86	111,082,312	12.470	4.60%
2021-06-09	13.48	13.44	13.48	12.84	13.52	32,144,231	424,551,253	13.208	11.97	11.94	11.97	11.40	12.01	36,192,293	11.730	3.53%
2021-06-08	13.02	12.98	13.02	12.72	13.10	22,377,585	289,060,233	12.917	11.56	11.53	11.56	11.30	11.63	25,195,691	11.473	-0.61%
2021-06-07	13.10	13.08	13.10	12.58	13.48	79,032,601	1,026,488,592	12.988	11.63	11.62	11.63	11.17	11.97	88,985,518	11.535	0.00%
2021-06-04	13.10	13.08	13.10	12.92	13.38	95,687,703	1,255,479,238	13.121	11.63	11.62	11.63	11.47	11.88	107,738,069	11.653	-1.50%
2021-06-03	13.30	13.28	13.30	13.24	13.66	25,113,514	336,407,434	13.396	11.81	11.79	11.81	11.76	12.13	28,276,167	11.897	-0.89%
2021-06-02	13.42	13.40	13.42	13.36	14.06	44,339,278	600,888,713	13.552	11.92	11.90	11.92	11.87	12.49	49,923,115	12.036	-5.23%
2021-06-01	14.16	14.14	14.16	13.50	14.30	43,596,556	614,594,637	14.097	12.58	12.56	12.58	11.99	12.70	49,086,859	12.521	2.98%
2021-05-31	13.92	13.90	13.92	13.24	13.94	39,966,989	545,649,013	13.653	12.21	12.19	12.21	11.62	12.23	45,556,571	11.977	1.02%
2021-05-28	13.78	13.74	13.78	13.32	14.00	53,759,950	739,350,089	13.753	12.09	12.05	12.09	11.69	12.28	61,278,546	12.065	1.92%
2021-05-27	13.52	13.48	13.52	13.06	13.54	89,430,477	1,204,236,932	13.466	11.86	11.83	11.86	11.46	11.88	101,937,774	11.813	2.11%
2021-05-26	13.24	13.20	13.24	13.12	13.60	36,306,495	482,199,451	13.281	11.62	11.58	11.62	11.51	11.93	41,384,139	11.652	-0.75%
2021-05-25	13.34	13.34	13.38	12.68	13.42	51,669,900	679,852,027	13.158	11.70	11.70	11.74	11.12	11.77	58,896,192	11.543	1.68%
2021-05-24	13.12	13.12	13.14	13.04	13.90	106,013,210	1,421,969,143	13.413	11.51	11.51	11.53	11.44	12.19	120,839,684	11.767	-0.46%
2021-05-21	13.18	13.18	13.20	12.96	13.48	75,792,450	1,004,406,820	13.252	11.56	11.56	11.58	11.37	11.83	86,392,401	11.626	2.81%
2021-05-20	12.82	12.80	12.82	12.30	12.84	70,347,183	889,189,752	12.640	11.25	11.23	11.25	10.79	11.26	80,185,586	11.089	4.57%
2021-05-18	12.26	12.26	12.28	11.70	12.50	74,060,718	896,934,749	12.111	10.76	10.76	10.77	10.26	10.97	84,418,477	10.625	4.43%
2021-05-17	11.74	11.74	11.76	11.26	11.84	60,852,412	708,892,699	11.649	10.30	10.30	10.32	9.878	10.39	69,362,924	10.220	5.77%
2021-05-14	11.10	11.10	11.12	10.74	11.30	37,742,642	417,998,513	11.075	9.738	9.738	9.756	9.422	9.914	43,021,138	9.7161	3.74%
2021-05-13	10.70	10.70	10.74	10.50	10.98	33,866,812	364,649,985	10.767	9.387	9.387	9.422	9.212	9.633	38,603,254	9.4461	-2.01%
2021-05-12	10.92	10.92	10.94	10.56	11.08	44,467,146	482,580,184	10.853	9.580	9.580	9.598	9.264	9.721	50,686,097	9.5210	3.80%
2021-05-11	10.52	10.50	10.52	9.900	10.58	73,962,882	763,338,493	10.321	9.229	9.212	9.229	8.685	9.282	84,306,959	9.0543	-1.50%
2021-05-10	10.68	10.66	10.68	10.30	10.72	101,254,514	1,067,111,963	10.539	9.370	9.352	9.370	9.036	9.405	115,415,461	9.2458	3.69%
2021-05-07	10.30	10.28	10.30	10.14	10.96	133,708,175	1,384,292,309	10.353	9.036	9.019	9.036	8.896	9.615	152,407,928	9.0828	-7.04%
2021-05-06	11.08	11.08	11.10	10.90	11.94	121,391,018	1,359,806,213	11.202	9.721	9.721	9.738	9.563	10.48	138,368,155	9.8275	-5.78%
2021-05-05	11.76	11.74	11.76	11.62	12.00	75,152,405	885,952,053	11.789	10.32	10.30	10.32	10.19	10.53	85,662,842	10.342	-4.70%
2021-05-04	12.34	12.32	12.34	12.30	12.92	54,997,035	681,216,947	12.386	10.83	10.81	10.83	10.79	11.33	62,688,644	10.867	-4.49%
2021-05-03	12.92	12.90	12.92	12.70	13.00	14,142,682	181,732,972	12.850	11.33	11.32	11.33	11.14	11.40	16,120,606	11.273	-0.62%
2021-04-30	13.00	12.98	13.00	12.88	13.60	51,519,859	672,165,500	13.047	11.40	11.39	11.40	11.30	11.93	58,725,167	11.446	-3.42%
2021-04-29	13.46	13.44	13.46	13.26	13.70	30,568,016	410,903,916	13.442	11.81	11.79	11.81	11.63	12.02	34,843,105	11.793	-0.15%
2021-04-28	13.48	13.46	13.48	13.20	13.70	41,326,187	555,424,089	13.440	11.83	11.81	11.83	11.58	12.02	47,105,860	11.791	2.43%
2021-04-27	13.16	13.16	13.18	12.94	13.66	47,598,917	628,230,131	13.198	11.55	11.55	11.56	11.35	11.98	54,255,862	11.579	-2.81%
2021-04-26	13.54	13.52	13.54	13.46	14.28	63,876,916	880,884,005	13.790	11.88	11.86	11.88	11.81	12.53	72,810,420	12.098	-4.11%
2021-04-23	14.12	14.12	14.14	13.34	14.60	92,933,369	1,311,100,434	14.108	12.39	12.39	12.41	11.70	12.81	105,930,562	12.377	6.81%
2021-04-22	13.22	13.22	13.24	13.10	13.78	36,832,783	489,644,296	13.294	11.60	11.60	11.62	11.49	12.09	41,984,031	11.663	-2.07%
2021-04-21	13.50	13.48	13.50	13.40	14.36	49,767,862	681,031,119	13.684	11.84	11.83	11.84	11.76	12.60	56,728,145	12.005	-3.02%
2021-04-20	13.92	13.90	13.92	13.50	14.20	46,258,202	644,050,099	13.923	12.21	12.19	12.21	11.84	12.46	52,727,641	12.215	0.29%
2021-04-19	13.88	13.88	13.90	13.00	14.16	98,488,363	1,345,123,050	13.658	12.18	12.18	12.19	11.40	12.42	112,262,450	11.982	4.99%
2021-04-16	13.22	13.22	13.30	12.82	13.54	147,612,085	1,951,569,598	13.221	11.60	11.60	11.67	11.25	11.88	168,256,369	11.599	3.61%
2021-04-15	12.76	12.76	12.78	12.50	12.90	37,269,852	472,085,454	12.667	11.19	11.19	11.21	10.97	11.32	42,482,226	11.113	-1.09%
2021-04-14	12.90	12.90	12.92	12.70	13.14	33,333,893	430,730,069	12.922	11.32	11.32	11.33	11.14	11.53	37,995,804	11.336	2.06%
2021-04-13	12.64	12.64	12.66	12.52	12.98	49,205,076	623,256,080	12.667	11.09	11.09	11.11	10.98	11.39	56,086,650	11.112	-2.77%
2021-04-12	13.00	12.94	13.00	12.84	13.80	45,467,164	595,297,911	13.093	11.40	11.35	11.40	11.26	12.11	51,825,973	11.486	-3.85%
2021-04-09	13.52	13.48	13.52	13.34	13.70	32,985,718	444,529,762	13.476	11.86	11.83	11.86	11.70	12.02	37,598,935	11.823	0.90%
2021-04-08	13.40	13.40	13.42	13.14	13.66	41,335,794	552,162,185	13.358	11.76	11.76	11.77	11.53	11.98	47,116,810	11.719	-2.19%
2021-04-07	13.70	13.68	13.70	13.58	14.80	68,777,753	953,976,736	13.870	12.02	12.00	12.02	11.91	12.98	78,396,664	12.169	-4.46%
2021-04-01	14.34	14.30	14.34	12.94	14.34	93,658,726	1,295,094,278	13.828	12.58	12.55	12.58	11.35	12.58	106,757,364	12.131	12.21%
2021-03-31	12.78	12.78	12.80	12.56	13.74	86,380,604	1,120,250,151	12.969	11.21	11.21	11.23	11.02	12.05	98,461,361	11.378	-4.63%
2021-03-30	13.40	13.38	13.40	12.34	13.48	124,428,856	1,609,401,144	12.934	11.76	11.74	11.76	10.83	11.83	141,830,850	11.347	5.85%
2021-03-29	12.66	12.62	12.66	12.24	13.08	63,477,726	797,505,675	12.564	11.11	11.07	11.11	10.74	11.48	72,355,401	11.022	-3.06%
2021-03-26	13.06	13.06	13.08	12.62	13.22	53,772,799	698,399,376	12.988	11.46	11.46	11.48	11.07	11.60	61,293,192	11.394	2.83%
2021-03-25	12.70	12.70	12.72	12.46	13.08	104,814,333	1,333,266,480	12.720	11.14	11.14	11.16	10.93	11.48	119,473,138	11.160	-3.05%
2021-03-24	13.10	13.08	13.10	12.82	13.98	60,563,090	796,389,155	13.150	11.49	11.48	11.49	11.25	12.26	69,033,139	11.536	-6.29%
2021-03-23	13.98	13.92	13.98	13.72	14.76	94,673,695	1,326,255,592	14.009	12.26	12.21	12.26	12.04	12.95	107,914,282	12.290	-0.99%
2021-03-22	14.12	14.12	14.14	13.62	14.30	82,521,152	1,163,757,282	14.103	12.39	12.39	12.41	11.95	12.55	94,062,145	12.372	4.13%
2021-03-19	13.56	13.54	13.56	13.26	14.14	72,402,141	981,875,059	13.561	11.90	11.88	11.90	11.63	12.41	82,527,940	11.897	-4.78%
2021-03-18	14.24	14.22	14.24	13.86	14.44	34,007,117	480,517,398	14.130	12.49	12.48	12.49	12.16	12.67	38,763,181	12.396	-0.84%
2021-03-17	14.36	14.30	14.36	13.82	14.58	43,559,747	619,056,846	14.212	12.60	12.55	12.60	12.12	12.79	49,651,794	12.468	-0.55%
2021-03-16	14.44	14.42	14.44	14.16	14.80	41,642,580	598,010,682	14.361	12.67	12.65	12.67	12.42	12.98	47,466,502	12.599	-1.37%
2021-03-15	14.64	14.60	14.64	14.10	15.30	77,284,511	1,135,328,493	14.690	12.84	12.81	12.84	12.37	13.42	88,093,134	12.888	-2.40%
2021-03-12	15.00	14.96	15.00	14.46	15.70	98,292,649	1,479,410,335	15.051	13.16	13.12	13.16	12.69	13.77	112,039,364	13.204	3.31%
2021-03-11	14.52	14.52	14.54	13.82	14.90	116,781,784	1,685,826,093	14.436	12.74	12.74	12.76	12.12	13.07	133,114,297	12.665	7.56%
2021-03-10	13.50	13.46	13.50	13.18	14.50	76,191,147	1,036,735,738	13.607	11.84	11.81	11.84	11.56	12.72	86,846,858	11.938	4.33%
2021-03-09	12.94	12.92	12.94	11.82	13.80	125,917,556	1,635,484,696	12.989	11.35	11.33	11.35	10.37	12.11	143,527,752	11.395	2.70%
2021-03-08	12.60	12.56	12.60	12.26	13.54	125,768,007	1,613,655,397	12.830	11.05	11.02	11.05	10.76	11.88	143,357,288	11.256	-2.02%
2021-03-05	12.86	12.86	12.88	12.36	13.66	200,415,909	2,622,168,307	13.084	11.28	11.28	11.30	10.84	11.98	228,445,070	11.478	-2.13%
2021-03-04	13.14	13.14	13.16	13.06	15.14	199,194,379	2,735,685,813	13.734	11.53	11.53	11.55	11.46	13.28	227,052,703	12.049	-14.68%
2021-03-03	15.40	15.38	15.40	15.12	15.80	65,770,668	1,017,762,155	15.474	13.51	13.49	13.51	13.26	13.86	74,969,023	13.576	-2.41%
2021-03-02	15.78	15.76	15.78	15.40	17.78	107,439,781	1,722,777,940	16.035	13.84	13.83	13.84	13.51	15.60	122,465,768	14.067	-7.50%
2021-03-01	17.06	17.06	17.08	16.52	17.20	39,480,673	665,549,072	16.858	14.97	14.97	14.98	14.49	15.09	45,002,241	14.789	4.66%
2021-02-26	16.30	16.30	16.32	15.74	16.78	86,535,538	1,416,520,107	16.369	14.30	14.30	14.32	13.81	14.72	98,637,963	14.361	-5.67%
2021-02-25	17.28	17.26	17.28	16.68	17.62	51,558,380	886,984,086	17.204	15.16	15.14	15.16	14.63	15.46	58,769,076	15.093	2.86%
2021-02-24	16.80	16.78	16.80	16.50	18.60	100,870,383	1,735,873,494	17.209	14.74	14.72	14.74	14.48	16.32	114,977,607	15.097	-7.69%
2021-02-23	18.20	18.18	18.20	18.10	18.86	47,008,412	866,630,543	18.436	15.97	15.95	15.97	15.88	16.55	53,582,772	16.174	-3.81%
2021-02-22	18.92	18.90	18.92	18.88	20.30	32,415,974	627,090,998	19.345	16.60	16.58	16.60	16.56	17.81	36,949,509	16.972	-4.54%
2021-02-19	19.82	19.80	19.82	18.60	19.82	42,668,887	823,560,733	19.301	17.39	17.37	17.39	16.32	17.39	48,636,343	16.933	0.10%
2021-02-18	19.80	19.80	19.82	19.68	22.00	48,396,799	986,982,683	20.394	17.37	17.37	17.39	17.27	19.30	55,165,332	17.891	-8.33%
2021-02-17	21.60	21.55	21.60	20.35	21.65	43,569,001	923,160,174	21.189	18.95	18.91	18.95	17.85	18.99	49,662,342	18.589	3.35%
2021-02-16	20.90	20.85	20.90	19.88	20.95	55,435,531	1,139,847,907	20.562	18.34	18.29	18.34	17.44	18.38	63,188,465	18.039	6.31%
2021-02-11	19.66	19.66	19.68	19.36	19.86	18,726,450	368,181,142	19.661	17.25	17.25	17.27	16.98	17.42	21,345,437	17.249	0.31%
2021-02-10	19.60	19.58	19.60	19.50	20.20	43,099,168	848,330,126	19.683	17.20	17.18	17.20	17.11	17.72	49,126,801	17.268	-1.01%
2021-02-09	19.80	19.78	19.80	19.26	19.94	31,946,584	628,839,006	19.684	17.37	17.35	17.37	16.90	17.49	36,414,473	17.269	1.12%
2021-02-08	19.58	19.56	19.58	18.52	19.60	49,063,194	944,634,426	19.253	17.18	17.16	17.18	16.25	17.20	55,924,925	16.891	5.38%
2021-02-05	18.58	18.56	18.58	18.36	18.90	28,061,741	523,463,642	18.654	16.30	16.28	16.30	16.11	16.58	31,986,315	16.365	-1.48%
2021-02-04	18.86	18.86	18.88	18.10	19.12	42,377,734	795,526,832	18.772	16.55	16.55	16.56	15.88	16.77	48,304,471	16.469	1.40%
2021-02-03	18.60	18.60	18.62	18.38	19.50	57,191,022	1,079,064,365	18.868	16.32	16.32	16.34	16.12	17.11	65,189,471	16.553	1.31%
2021-02-02	18.36	18.34	18.36	17.64	18.50	49,081,515	893,427,353	18.203	16.11	16.09	16.11	15.48	16.23	55,945,809	15.970	4.91%
2021-02-01	17.50	17.50	17.52	16.96	17.68	45,669,714	797,649,162	17.466	15.35	15.35	15.37	14.88	15.51	52,056,850	15.323	2.94%
2021-01-29	17.00	17.00	17.02	16.54	17.84	77,017,117	1,308,298,586	16.987	14.91	14.91	14.93	14.51	15.65	87,788,344	14.903	-2.75%
2021-01-28	17.48	17.46	17.48	17.34	18.28	71,899,117	1,270,368,570	17.669	15.34	15.32	15.34	15.21	16.04	81,954,566	15.501	-1.91%
2021-01-27	17.82	17.80	17.82	17.30	18.96	67,840,020	1,222,358,823	18.018	15.63	15.62	15.63	15.18	16.63	77,327,784	15.807	-5.61%
2021-01-26	18.88	18.86	18.88	18.52	19.50	66,457,002	1,258,255,333	18.933	16.56	16.55	16.56	16.25	17.11	75,751,344	16.610	-0.94%
2021-01-25	19.06	19.04	19.06	18.70	19.60	66,719,478	1,274,467,439	19.102	16.72	16.70	16.72	16.41	17.20	76,050,529	16.758	0.00%
2021-01-22	19.06	19.04	19.06	19.00	20.05	83,824,228	1,628,301,406	19.425	16.72	16.70	16.72	16.67	17.59	95,547,463	17.042	-1.85%
2021-01-21	19.42	19.38	19.42	19.04	20.50	60,818,480	1,184,482,331	19.476	17.04	17.00	17.04	16.70	17.98	69,324,247	17.086	-2.12%
2021-01-20	19.84	19.80	19.84	19.46	20.30	57,720,592	1,140,749,900	19.763	17.41	17.37	17.41	17.07	17.81	65,793,104	17.338	2.90%
2021-01-19	19.28	19.24	19.28	18.84	20.10	35,921,297	691,721,560	19.257	16.91	16.88	16.91	16.53	17.63	40,945,069	16.894	-0.21%
2021-01-18	19.32	19.32	19.36	18.18	19.60	41,705,829	801,044,826	19.207	16.95	16.95	16.98	15.95	17.20	47,538,596	16.850	2.99%
2021-01-15	18.76	18.76	18.78	18.22	19.00	69,151,948	1,291,785,007	18.680	16.46	16.46	16.48	15.98	16.67	78,823,192	16.388	-3.10%
2021-01-14	19.36	19.34	19.36	19.08	20.65	64,412,663	1,259,729,182	19.557	16.98	16.97	16.98	16.74	18.12	73,421,094	17.158	-6.25%
2021-01-13	20.65	20.60	20.65	19.98	20.95	56,656,313	1,165,132,255	20.565	18.12	18.07	18.12	17.53	18.38	64,579,980	18.042	2.99%
2021-01-12	20.05	20.05	20.10	19.34	20.35	50,018,032	996,912,333	19.931	17.59	17.59	17.63	16.97	17.85	57,013,302	17.486	1.26%
2021-01-11	19.80	19.78	19.80	19.42	22.30	94,983,052	1,921,915,282	20.234	17.37	17.35	17.37	17.04	19.56	108,266,904	17.752	-10.41%
2021-01-08	22.10	22.05	22.10	21.60	24.80	97,502,315	2,173,482,127	22.292	19.39	19.34	19.39	18.95	21.76	111,138,498	19.557	2.31%
2021-01-07	21.60	21.55	21.60	20.05	21.60	63,278,013	1,324,059,675	20.925	18.95	18.91	18.95	17.59	18.95	72,127,758	18.357	7.46%
2021-01-06	20.10	20.00	20.10	19.62	20.45	38,457,965	768,148,005	19.974	17.63	17.55	17.63	17.21	17.94	43,836,503	17.523	-0.25%
2021-01-05	20.15	20.10	20.15	19.90	20.65	39,195,906	790,248,648	20.162	17.68	17.63	17.68	17.46	18.12	44,677,648	17.688	-2.42%
2021-01-04	20.65	20.60	20.65	19.72	20.65	46,471,962	936,522,751	20.152	18.12	18.07	18.12	17.30	18.12	52,971,297	17.680	1.98%
2020-12-31	20.25	20.20	20.25	19.80	20.95	34,503,687	697,688,259	20.221	17.77	17.72	17.77	17.37	18.38	39,329,199	17.740	1.00%
2020-12-30	20.05	20.00	20.05	18.98	20.05	54,998,270	1,080,427,174	19.645	17.59	17.55	17.59	16.65	17.59	62,690,051	17.234	5.30%
2020-12-29	19.04	19.02	19.04	18.60	19.40	41,118,731	779,017,293	18.946	16.70	16.69	16.70	16.32	17.02	46,869,390	16.621	-0.94%
2020-12-28	19.22	19.22	19.26	18.70	19.50	54,873,490	1,047,140,292	19.083	16.86	16.86	16.90	16.41	17.11	62,547,820	16.741	-0.83%
2020-12-24	19.38	19.24	19.38	18.40	19.50	40,579,046	773,350,022	19.058	17.00	16.88	17.00	16.14	17.11	46,254,227	16.720	0.10%
2020-12-23	19.36	19.34	19.36	18.44	19.68	77,505,127	1,487,376,296	19.191	16.98	16.97	16.98	16.18	17.27	88,344,604	16.836	7.56%
2020-12-22	18.00	18.00	18.02	17.56	18.60	96,744,222	1,747,339,661	18.061	15.79	15.79	15.81	15.41	16.32	110,274,382	15.845	-1.64%
2020-12-21	18.30	18.30	18.32	16.80	18.30	119,866,230	2,114,717,293	17.642	16.05	16.05	16.07	14.74	16.05	136,630,118	15.478	12.96%
2020-12-18	16.20	16.18	16.20	14.74	16.20	151,806,263	2,382,268,092	15.693	14.21	14.19	14.21	12.93	14.21	173,037,123	13.767	7.86%
2020-12-17	15.02	15.00	15.02	13.20	15.02	158,073,118	2,207,208,239	13.963	13.18	13.16	13.18	11.58	13.18	180,180,429	12.250	7.75%
2020-12-16	13.94	13.94	13.96	13.72	15.70	147,956,662	2,169,605,000	14.664	12.23	12.23	12.25	12.04	13.77	168,649,136	12.865	-2.24%
2020-12-15	14.26	14.24	14.26	14.02	14.68	54,168,112	771,061,245	14.235	12.51	12.49	12.51	12.30	12.88	61,743,792	12.488	1.13%
2020-12-14	14.10	14.08	14.10	13.48	14.18	59,249,333	828,864,753	13.989	12.37	12.35	12.37	11.83	12.44	67,535,647	12.273	3.83%
2020-12-11	13.58	13.56	13.58	13.36	13.80	44,609,995	607,249,396	13.612	11.91	11.90	11.91	11.72	12.11	50,848,924	11.942	1.80%
2020-12-10	13.34	13.32	13.34	13.00	13.54	42,618,072	566,596,651	13.295	11.70	11.69	11.70	11.40	11.88	48,578,421	11.664	2.14%
2020-12-09	13.06	13.06	13.08	12.98	13.46	37,525,922	494,857,391	13.187	11.46	11.46	11.48	11.39	11.81	42,774,109	11.569	-0.61%
2020-12-08	13.14	13.12	13.14	12.94	13.34	31,888,686	417,629,240	13.097	11.53	11.51	11.53	11.35	11.70	36,348,477	11.490	1.08%
2020-12-07	13.00	13.00	13.02	12.70	13.50	41,177,711	533,663,722	12.960	11.40	11.40	11.42	11.14	11.84	46,936,619	11.370	-0.61%
2020-12-04	13.08	13.08	13.10	12.80	13.46	61,048,668	794,206,355	13.009	11.48	11.48	11.49	11.23	11.81	69,586,628	11.413	-1.95%
2020-12-03	13.34	13.28	13.34	13.12	13.68	38,531,859	513,494,059	13.327	11.70	11.65	11.70	11.51	12.00	43,920,731	11.691	-0.45%
2020-12-02	13.40	13.38	13.40	13.36	14.26	38,774,106	524,719,029	13.533	11.76	11.74	11.76	11.72	12.51	44,196,857	11.872	-5.23%
2020-12-01	14.14	14.12	14.14	13.98	14.44	29,259,735	414,222,165	14.157	12.41	12.39	12.41	12.26	12.67	33,351,854	12.420	0.00%
2020-11-30	14.14	14.12	14.14	13.76	14.20	71,909,363	1,008,703,865	14.027	12.41	12.39	12.41	12.07	12.46	81,966,245	12.306	2.61%
2020-11-27	13.78	13.76	13.78	13.66	14.16	27,072,361	373,698,295	13.804	12.09	12.07	12.09	11.98	12.42	30,858,565	12.110	-2.82%
2020-11-26	14.18	14.18	14.20	14.02	14.66	19,966,613	284,067,805	14.227	12.44	12.44	12.46	12.30	12.86	22,759,043	12.482	-0.98%
2020-11-25	14.32	14.30	14.32	14.20	14.96	39,574,868	572,910,921	14.477	12.56	12.55	12.56	12.46	13.12	45,109,610	12.700	-2.85%
2020-11-24	14.74	14.70	14.74	14.20	14.78	55,269,716	808,723,729	14.632	12.93	12.90	12.93	12.46	12.97	62,999,460	12.837	4.24%
2020-11-23	14.14	14.14	14.16	13.54	14.20	78,653,289	1,096,213,159	13.937	12.41	12.41	12.42	11.88	12.46	89,653,342	12.227	6.48%
2020-11-20	13.28	13.26	13.28	13.08	13.68	32,888,323	435,602,458	13.245	11.65	11.63	11.65	11.48	12.00	37,487,918	11.620	-1.19%
2020-11-19	13.44	13.42	13.44	13.22	13.98	40,867,808	555,042,697	13.581	11.79	11.77	11.79	11.60	12.26	46,583,374	11.915	-2.04%
2020-11-18	13.72	13.70	13.72	13.06	13.72	33,886,275	455,664,830	13.447	12.04	12.02	12.04	11.46	12.04	38,625,439	11.797	4.26%
2020-11-17	13.16	13.14	13.16	12.70	13.68	32,755,387	425,333,121	12.985	11.55	11.53	11.55	11.14	12.00	37,336,391	11.392	0.00%
2020-11-16	13.16	13.16	13.18	12.90	13.70	48,737,931	639,435,409	13.120	11.55	11.55	11.56	11.32	12.02	55,554,173	11.510	-0.90%
2020-11-13	13.28	13.26	13.28	13.10	13.76	27,082,320	360,861,302	13.325	11.65	11.63	11.65	11.49	12.07	30,869,917	11.690	-1.92%
2020-11-12	13.54	13.52	13.54	13.22	13.88	47,484,953	643,010,940	13.541	11.88	11.86	11.88	11.60	12.18	54,125,960	11.880	5.29%
2020-11-11	12.86	12.86	12.88	12.72	13.40	51,537,362	667,369,287	12.949	11.28	11.28	11.30	11.16	11.76	58,745,118	11.360	-4.32%
2020-11-10	13.44	13.42	13.44	12.96	15.00	60,349,967	818,295,289	13.559	11.79	11.77	11.79	11.37	13.16	68,790,210	11.896	-7.31%
2020-11-09	14.50	14.46	14.50	13.94	14.88	46,858,458	670,579,024	14.311	12.72	12.69	12.72	12.23	13.05	53,411,846	12.555	3.72%
2020-11-06	13.98	13.94	13.98	13.26	14.28	61,388,764	842,072,681	13.717	12.26	12.23	12.26	11.63	12.53	69,974,288	12.034	4.17%
2020-11-05	13.42	13.38	13.42	12.78	13.74	73,575,185	973,353,621	13.229	11.77	11.74	11.77	11.21	12.05	83,865,040	11.606	7.36%
2020-11-04	12.50	12.48	12.50	11.94	13.88	114,954,594	1,438,559,487	12.514	10.97	10.95	10.97	10.48	12.18	131,031,565	10.979	-7.68%
2020-11-03	13.54	13.52	13.54	13.32	14.10	32,758,904	447,999,623	13.676	11.88	11.86	11.88	11.69	12.37	37,340,400	11.998	-1.46%
2020-11-02	13.74	13.74	13.76	13.44	14.64	44,547,012	615,812,948	13.824	12.05	12.05	12.07	11.79	12.84	50,777,133	12.128	-2.55%
2020-10-30	14.10	14.02	14.10	13.86	15.20	50,671,650	728,212,175	14.371	12.37	12.30	12.37	12.16	13.34	57,758,332	12.608	-2.49%
2020-10-29	14.46	14.46	14.48	12.76	14.50	68,673,552	959,188,302	13.967	12.69	12.69	12.70	11.19	12.72	78,277,890	12.254	12.44%
2020-10-28	12.86	12.84	12.86	12.70	13.24	53,050,379	688,403,536	12.976	11.28	11.26	11.28	11.14	11.62	60,469,738	11.384	0.31%
2020-10-27	12.82	12.80	12.82	12.12	13.06	50,052,775	627,928,254	12.545	11.25	11.23	11.25	10.63	11.46	57,052,904	11.006	1.10%
2020-10-23	12.68	12.68	12.70	12.40	13.00	54,238,120	687,851,378	12.682	11.12	11.12	11.14	10.88	11.40	61,823,591	11.126	0.79%
2020-10-22	12.58	12.52	12.58	12.10	13.00	60,810,539	756,286,023	12.437	11.04	10.98	11.04	10.62	11.40	69,315,195	10.911	-3.23%
2020-10-21	13.00	12.98	13.00	12.82	13.46	51,295,492	671,442,054	13.090	11.40	11.39	11.40	11.25	11.81	58,469,421	11.484	-1.22%
2020-10-20	13.16	13.12	13.16	12.56	13.18	42,430,764	547,891,253	12.913	11.55	11.51	11.55	11.02	11.56	48,364,917	11.328	5.79%
2020-10-19	12.44	12.42	12.44	12.20	13.60	76,885,538	968,073,328	12.591	10.91	10.90	10.91	10.70	11.93	87,638,363	11.046	-4.45%
2020-10-16	13.02	13.02	13.06	12.76	13.46	98,996,019	1,290,311,932	13.034	11.42	11.42	11.46	11.19	11.81	112,841,104	11.435	-1.21%
2020-10-15	13.18	13.10	13.18	12.92	14.08	79,519,641	1,058,730,350	13.314	11.56	11.49	11.56	11.33	12.35	90,640,858	11.680	-3.37%
2020-10-14	13.64	13.52	13.64	13.00	13.90	53,062,833	720,041,687	13.570	11.97	11.86	11.97	11.40	12.19	60,483,934	11.905	1.94%
2020-10-12	13.38	13.36	13.38	13.20	14.06	53,558,309	730,290,659	13.635	11.74	11.72	11.74	11.58	12.33	61,048,705	11.962	-2.05%
2020-10-09	13.66	13.64	13.66	13.58	14.76	100,520,827	1,392,687,809	13.855	11.98	11.97	11.98	11.91	12.95	114,579,164	12.155	-10.13%
2020-10-08	15.20	15.18	15.20	13.60	15.22	62,981,877	923,044,266	14.656	13.34	13.32	13.34	11.93	13.35	71,790,205	12.858	14.80%
2020-10-07	13.24	13.22	13.24	12.84	13.36	40,325,858	528,105,238	13.096	11.62	11.60	11.62	11.26	11.72	45,965,630	11.489	-0.15%
2020-10-06	13.26	13.24	13.26	12.68	13.34	46,628,715	611,582,040	13.116	11.63	11.62	11.63	11.12	11.70	53,149,973	11.507	1.69%
2020-10-05	13.04	13.00	13.04	12.00	13.08	55,601,359	706,548,124	12.707	11.44	11.40	11.44	10.53	11.48	63,377,485	11.148	6.19%
2020-09-30	12.28	12.26	12.28	11.66	12.28	53,254,050	636,193,989	11.946	10.77	10.76	10.77	10.23	10.77	60,701,894	10.481	7.34%
2020-09-29	11.44	11.42	11.44	10.76	11.54	38,598,246	433,816,860	11.239	10.04	10.02	10.04	9.440	10.12	43,996,403	9.8603	6.52%
2020-09-28	10.74	10.72	10.74	10.28	10.88	27,493,080	292,246,992	10.630	9.422	9.405	9.422	9.019	9.545	31,338,124	9.3256	5.09%
2020-09-25	10.22	10.20	10.22	10.08	10.68	36,202,690	372,247,322	10.282	8.966	8.949	8.966	8.843	9.370	41,265,816	9.0207	-4.31%
2020-09-24	10.68	10.66	10.68	10.50	11.20	42,956,441	462,850,032	10.775	9.370	9.352	9.370	9.212	9.826	48,964,113	9.4528	0.00%
2020-09-23	10.68	10.66	10.68	10.00	10.70	25,107,652	262,979,936	10.474	9.370	9.352	9.370	8.773	9.387	28,619,082	9.1890	6.37%
2020-09-22	10.04	10.02	10.04	9.820	10.22	22,079,971	222,055,678	10.057	8.808	8.791	8.808	8.615	8.966	25,167,965	8.8229	-1.38%
2020-09-21	10.18	10.16	10.18	10.08	10.88	64,814,063	671,406,091	10.359	8.931	8.913	8.931	8.843	9.545	73,878,632	9.0880	-1.93%
2020-09-18	10.38	10.36	10.38	9.910	10.90	97,797,933	1,021,612,633	10.446	9.106	9.089	9.106	8.694	9.563	111,475,460	9.1645	4.11%
2020-09-17	9.970	9.960	9.970	9.680	10.28	31,605,749	312,890,052	9.8998	8.747	8.738	8.747	8.492	9.019	36,025,970	8.6851	0.71%
2020-09-16	9.900	9.890	9.900	9.650	10.30	37,765,644	375,092,410	9.9321	8.685	8.677	8.685	8.466	9.036	43,047,357	8.7135	1.64%
2020-09-15	9.740	9.700	9.740	9.470	9.840	25,174,609	243,287,883	9.6640	8.545	8.510	8.545	8.308	8.633	28,695,403	8.4783	0.62%
2020-09-14	9.680	9.680	9.700	9.570	9.980	48,611,741	471,739,767	9.7042	8.492	8.492	8.510	8.396	8.755	55,410,335	8.5136	2.00%
2020-09-11	9.490	9.470	9.490	8.850	9.590	59,135,394	548,404,067	9.2737	8.326	8.308	8.326	7.764	8.413	67,405,773	8.1359	5.80%
2020-09-10	8.970	8.930	8.970	8.910	9.530	45,498,324	416,326,759	9.1504	7.869	7.834	7.869	7.817	8.361	51,861,491	8.0277	-1.54%
2020-09-09	9.110	9.100	9.110	8.720	9.270	41,022,291	369,441,743	9.0059	7.992	7.983	7.992	7.650	8.133	46,759,462	7.9009	-2.15%
2020-09-08	9.310	9.300	9.310	9.070	9.410	24,497,241	226,764,111	9.2567	8.168	8.159	8.168	7.957	8.255	27,923,302	8.1210	1.09%
2020-09-07	9.210	9.200	9.210	9.140	9.460	17,670,837	163,595,450	9.2579	8.080	8.071	8.080	8.019	8.299	20,142,191	8.1220	-2.23%
2020-09-04	9.420	9.420	9.430	9.100	9.550	65,105,623	606,771,713	9.3198	8.264	8.264	8.273	7.983	8.378	74,210,968	8.1763	-2.08%
2020-09-03	9.620	9.610	9.620	9.570	9.950	112,094,550	1,090,887,586	9.7319	8.440	8.431	8.440	8.396	8.729	127,771,530	8.5378	-6.24%
2020-09-02	10.26	10.26	10.28	10.00	10.58	34,578,850	358,005,705	10.353	9.001	9.001	9.019	8.773	9.282	39,414,874	9.0830	2.60%
2020-09-01	10.00	9.990	10.00	9.660	10.12	35,694,504	354,901,673	9.9428	8.773	8.764	8.773	8.475	8.878	40,686,558	8.7228	2.15%
2020-08-31	9.790	9.760	9.790	9.650	10.12	29,097,457	287,521,878	9.8813	8.589	8.562	8.589	8.466	8.878	33,166,881	8.6689	0.41%
2020-08-28	9.750	9.700	9.750	9.550	9.920	22,944,167	223,587,580	9.7449	8.554	8.510	8.554	8.378	8.703	26,153,023	8.5492	-0.51%
2020-08-27	9.800	9.770	9.800	9.320	9.800	25,554,377	245,397,449	9.6030	8.598	8.571	8.598	8.176	8.598	29,128,284	8.4247	4.70%
2020-08-26	9.360	9.330	9.360	9.250	9.750	17,003,373	160,664,641	9.4490	8.212	8.185	8.212	8.115	8.554	19,381,379	8.2896	-2.60%
2020-08-25	9.610	9.600	9.610	9.250	9.770	33,973,693	325,384,171	9.5775	8.431	8.422	8.431	8.115	8.571	38,725,083	8.4024	4.80%
2020-08-24	9.170	9.160	9.170	8.920	9.230	26,443,907	241,270,321	9.1239	8.045	8.036	8.045	7.826	8.098	30,142,219	8.0044	3.50%
2020-08-21	8.860	8.860	8.870	8.730	9.090	16,873,095	150,241,653	8.9042	7.773	7.773	7.782	7.659	7.975	19,232,881	7.8117	0.11%
2020-08-20	8.850	8.840	8.850	8.680	9.080	18,624,874	164,441,978	8.8292	7.764	7.755	7.764	7.615	7.966	21,229,655	7.7459	0.23%
2020-08-19	8.830	8.830	8.850	8.810	9.180	12,941,443	115,721,983	8.9420	7.747	7.747	7.764	7.729	8.054	14,751,368	7.8448	-2.11%
2020-08-18	9.020	9.000	9.020	8.930	9.250	16,215,949	146,088,255	9.0089	7.913	7.896	7.913	7.834	8.115	18,483,830	7.9036	0.17%
2020-08-17	9.090	9.050	9.090	8.860	9.160	16,170,015	145,124,304	8.9749	7.900	7.865	7.900	7.700	7.961	18,605,450	7.8001	0.22%
2020-08-14	9.070	9.020	9.070	8.800	9.080	20,896,754	187,099,446	8.9535	7.883	7.839	7.883	7.648	7.891	24,044,104	7.7815	0.22%
2020-08-13	9.050	9.040	9.050	8.910	9.200	16,438,473	148,418,474	9.0287	7.865	7.857	7.865	7.744	7.996	18,914,342	7.8469	0.67%
2020-08-12	8.990	8.980	8.990	8.720	9.380	35,819,034	318,165,545	8.8826	7.813	7.805	7.813	7.579	8.152	41,213,892	7.7199	-3.33%
2020-08-11	9.300	9.290	9.300	9.070	9.500	29,985,429	278,934,693	9.3023	8.083	8.074	8.083	7.883	8.256	34,501,663	8.0847	1.64%
2020-08-10	9.150	9.140	9.150	9.120	9.370	16,118,504	148,742,183	9.2280	7.952	7.944	7.952	7.926	8.143	18,546,181	8.0201	-2.76%
2020-08-07	9.410	9.410	9.420	9.060	9.500	29,633,000	274,737,420	9.2713	8.178	8.178	8.187	7.874	8.256	34,096,153	8.0577	-0.95%
2020-08-06	9.500	9.500	9.510	9.360	9.590	23,082,177	217,951,543	9.4424	8.256	8.256	8.265	8.135	8.335	26,558,683	8.2064	0.00%
2020-08-05	9.500	9.490	9.500	9.210	9.500	40,498,853	380,319,022	9.3909	8.256	8.248	8.256	8.004	8.256	46,598,559	8.1616	2.59%
2020-08-04	9.260	9.250	9.260	8.710	9.420	68,133,156	623,558,167	9.1521	8.048	8.039	8.048	7.570	8.187	78,394,983	7.9541	10.63%
2020-08-03	8.370	8.360	8.370	8.240	8.750	19,257,694	161,296,065	8.3757	7.274	7.266	7.274	7.161	7.605	22,158,178	7.2793	-1.30%
2020-07-31	8.480	8.470	8.480	8.320	8.620	21,711,125	183,583,407	8.4557	7.370	7.361	7.370	7.231	7.492	24,981,131	7.3489	-0.47%
2020-07-30	8.520	8.500	8.520	8.290	8.520	28,301,728	239,033,393	8.4459	7.405	7.387	7.405	7.205	7.405	32,564,373	7.3403	2.65%
2020-07-29	8.300	8.290	8.300	8.090	8.420	28,502,334	234,065,908	8.2122	7.214	7.205	7.214	7.031	7.318	32,795,193	7.1372	-1.19%
2020-07-28	8.400	8.350	8.400	8.060	8.400	18,928,346	156,144,934	8.2493	7.300	7.257	7.300	7.005	7.300	21,779,225	7.1694	3.07%
2020-07-27	8.150	8.100	8.150	7.890	8.420	29,872,189	243,141,258	8.1394	7.083	7.040	7.083	6.857	7.318	34,371,368	7.0739	-1.09%
2020-07-24	8.240	8.220	8.240	8.100	8.800	24,377,709	203,889,856	8.3638	7.161	7.144	7.161	7.040	7.648	28,049,340	7.2690	-5.29%
2020-07-23	8.700	8.690	8.700	8.260	8.710	32,061,128	273,695,635	8.5367	7.561	7.552	7.561	7.179	7.570	36,889,992	7.4192	5.45%
2020-07-22	8.250	8.240	8.250	8.210	8.790	39,605,958	337,711,500	8.5268	7.170	7.161	7.170	7.135	7.639	45,571,181	7.4106	-6.67%
2020-07-21	8.840	8.810	8.840	8.340	8.880	31,999,595	276,642,802	8.6452	7.683	7.657	7.683	7.248	7.718	36,819,191	7.5135	8.87%
2020-07-20	8.120	8.110	8.120	7.660	8.130	30,993,233	247,133,484	7.9738	7.057	7.048	7.057	6.657	7.066	35,661,257	6.9300	4.77%
2020-07-17	7.750	7.740	7.750	7.670	7.950	19,725,339	153,295,360	7.7715	6.736	6.727	6.736	6.666	6.909	22,696,257	6.7542	2.11%
2020-07-16	7.590	7.560	7.590	7.450	7.850	25,335,082	193,077,481	7.6210	6.596	6.570	6.596	6.475	6.822	29,150,907	6.6234	-3.19%
2020-07-15	7.840	7.840	7.850	7.710	8.230	22,145,145	175,094,401	7.9067	6.814	6.814	6.822	6.701	7.153	25,480,520	6.8717	-2.49%
2020-07-14	8.040	8.030	8.040	7.770	8.230	17,631,023	140,025,839	7.9420	6.988	6.979	6.988	6.753	7.153	20,286,507	6.9024	0.25%
2020-07-13	8.020	8.020	8.030	7.910	8.300	35,305,099	285,445,665	8.0851	6.970	6.970	6.979	6.875	7.214	40,622,551	7.0268	-2.20%
2020-07-10	8.200	8.170	8.200	8.010	8.300	25,670,028	209,014,086	8.1423	7.127	7.101	7.127	6.961	7.214	29,536,301	7.0765	0.37%
2020-07-09	8.170	8.160	8.170	7.950	8.290	41,026,705	334,790,097	8.1603	7.101	7.092	7.101	6.909	7.205	47,205,913	7.0921	5.28%
2020-07-08	7.760	7.740	7.760	7.620	7.980	41,019,306	315,721,210	7.6969	6.744	6.727	6.744	6.623	6.935	47,197,400	6.6894	1.17%
2020-07-07	7.670	7.620	7.670	7.530	8.150	40,551,066	310,008,562	7.6449	6.666	6.623	6.666	6.544	7.083	46,658,636	6.6442	-3.52%
2020-07-06	7.950	7.950	7.960	7.830	8.120	17,669,438	140,733,873	7.9648	6.909	6.909	6.918	6.805	7.057	20,330,708	6.9222	-0.38%
2020-07-03	7.980	7.950	7.980	7.510	7.990	23,624,906	184,715,683	7.8187	6.935	6.909	6.935	6.527	6.944	27,183,154	6.7952	5.28%
2020-07-02	7.580	7.570	7.580	7.370	7.580	29,216,496	218,826,268	7.4898	6.588	6.579	6.588	6.405	6.588	33,616,918	6.5094	3.27%
2020-06-30	7.340	7.340	7.350	7.270	7.700	39,378,987	291,388,538	7.3996	6.379	6.379	6.388	6.318	6.692	45,310,025	6.4310	-3.67%
2020-06-29	7.620	7.610	7.620	7.290	7.650	44,314,140	332,647,210	7.5066	6.623	6.614	6.623	6.336	6.649	50,988,483	6.5240	5.25%
2020-06-26	7.240	7.230	7.240	7.150	7.330	21,811,507	157,759,822	7.2329	6.292	6.284	6.292	6.214	6.371	25,096,632	6.2861	-0.96%
2020-06-24	7.310	7.300	7.310	6.970	7.330	21,212,901	152,706,495	7.1988	6.353	6.344	6.353	6.058	6.371	24,407,867	6.2564	4.43%
2020-06-23	7.000	6.990	7.000	6.670	7.010	19,972,222	137,583,716	6.8888	6.084	6.075	6.084	5.797	6.092	22,980,324	5.9870	0.29%
2020-06-22	6.980	6.950	6.980	6.670	6.990	24,297,034	167,874,615	6.9093	6.066	6.040	6.066	5.797	6.075	27,956,514	6.0048	1.90%
2020-06-19	6.850	6.850	6.890	6.750	6.920	22,295,452	152,919,619	6.8588	5.953	5.953	5.988	5.866	6.014	25,653,466	5.9610	-0.29%
2020-06-18	6.870	6.860	6.870	6.800	6.900	9,363,587	64,286,234	6.8656	5.971	5.962	5.971	5.910	5.997	10,773,877	5.9669	0.29%
2020-06-17	6.850	6.830	6.850	6.680	6.900	22,556,372	153,382,410	6.8000	5.953	5.936	5.953	5.806	5.997	25,953,684	5.9099	1.93%
2020-06-16	6.720	6.720	6.740	6.550	6.790	30,267,709	202,550,031	6.6920	5.840	5.840	5.858	5.693	5.901	34,826,458	5.8160	5.16%
2020-06-15	6.390	6.380	6.390	6.330	6.620	28,941,040	186,651,014	6.4494	5.554	5.545	5.554	5.501	5.753	33,299,974	5.6051	-2.44%
2020-06-12	6.550	6.540	6.550	6.120	6.570	20,420,792	131,480,943	6.4386	5.693	5.684	5.693	5.319	5.710	23,496,455	5.5958	1.39%
2020-06-11	6.460	6.450	6.460	6.440	6.740	18,974,220	124,804,127	6.5776	5.614	5.606	5.614	5.597	5.858	21,832,009	5.7166	-1.67%
2020-06-10	6.570	6.570	6.590	6.410	6.600	18,993,523	124,096,927	6.5336	5.710	5.710	5.727	5.571	5.736	21,854,219	5.6784	3.30%
2020-06-09	6.360	6.360	6.370	6.330	6.550	30,067,505	193,462,528	6.4343	5.527	5.527	5.536	5.501	5.693	34,596,101	5.5920	1.27%
2020-06-08	6.280	6.240	6.280	6.120	6.310	25,946,077	161,978,046	6.2429	5.458	5.423	5.458	5.319	5.484	29,853,927	5.4257	3.46%
2020-06-05	6.070	6.070	6.080	6.000	6.210	18,266,614	111,085,686	6.0814	5.275	5.275	5.284	5.215	5.397	21,017,827	5.2853	0.83%
2020-06-04	6.020	5.980	6.020	5.870	6.100	18,896,386	113,144,036	5.9876	5.232	5.197	5.232	5.102	5.302	21,742,452	5.2038	1.01%
2020-06-03	5.960	5.910	5.960	5.820	5.980	10,979,834	64,976,456	5.9178	5.180	5.136	5.180	5.058	5.197	12,633,554	5.1432	1.36%
2020-06-02	5.880	5.840	5.880	5.800	6.030	16,394,709	96,180,825	5.8666	5.110	5.076	5.110	5.041	5.241	18,863,986	5.0986	0.00%
2020-06-01	5.880	5.880	5.900	5.700	5.980	25,902,101	152,091,038	5.8718	5.110	5.110	5.128	4.954	5.197	29,803,328	5.1032	4.44%
2020-05-29	5.630	5.610	5.630	5.520	5.710	36,354,076	204,439,904	5.6236	4.893	4.876	4.893	4.797	4.963	41,829,519	4.8875	-0.18%
2020-05-28	5.640	5.620	5.640	5.500	5.880	23,166,869	131,096,810	5.6588	4.902	4.884	4.902	4.780	5.110	26,656,130	4.9181	-0.70%
2020-05-27	5.680	5.670	5.680	5.590	5.840	26,844,121	153,617,548	5.7226	4.936	4.928	4.936	4.858	5.076	30,887,229	4.9735	0.35%
2020-05-26	5.660	5.660	5.680	5.460	5.780	21,558,580	122,489,092	5.6817	4.919	4.919	4.936	4.745	5.023	24,805,610	4.9380	2.35%
2020-05-25	5.530	5.520	5.530	5.300	5.570	22,964,236	126,496,760	5.5084	4.806	4.797	4.806	4.606	4.841	26,422,978	4.7874	0.55%
2020-05-22	5.500	5.500	5.510	5.470	5.790	32,029,157	178,329,948	5.5677	4.780	4.780	4.789	4.754	5.032	36,853,206	4.8389	-5.50%
2020-05-21	5.820	5.810	5.820	5.610	5.930	42,599,228	247,411,844	5.8079	5.058	5.049	5.058	4.876	5.154	49,015,280	5.0476	2.28%
2020-05-20	5.690	5.680	5.690	5.590	5.760	23,668,906	134,763,710	5.6937	4.945	4.936	4.945	4.858	5.006	27,233,781	4.9484	1.97%
2020-05-19	5.580	5.580	5.620	5.510	5.700	29,375,304	165,158,662	5.6224	4.850	4.850	4.884	4.789	4.954	33,799,645	4.8864	3.81%
2020-05-18	5.460	5.450	5.460	5.350	5.620	14,394,211	78,529,089	5.4556	4.671	4.663	4.671	4.577	4.808	16,824,098	4.6677	0.00%
2020-05-15	5.460	5.450	5.460	5.340	5.630	31,603,672	171,559,481	5.4285	4.671	4.663	4.671	4.569	4.817	36,938,689	4.6444	-1.80%
2020-05-14	5.560	5.560	5.570	5.430	5.660	21,152,976	117,088,635	5.5353	4.757	4.757	4.766	4.646	4.843	24,723,811	4.7359	-1.77%
2020-05-13	5.660	5.650	5.660	5.540	5.750	9,386,508	53,123,521	5.6596	4.843	4.834	4.843	4.740	4.920	10,971,045	4.8422	-0.18%
2020-05-12	5.670	5.670	5.700	5.600	5.730	17,628,535	99,920,293	5.6681	4.851	4.851	4.877	4.791	4.902	20,604,409	4.8495	0.35%
2020-05-11	5.650	5.650	5.690	5.530	5.800	30,638,652	173,375,026	5.6587	4.834	4.834	4.868	4.731	4.962	35,810,764	4.8414	2.73%
2020-05-08	5.500	5.490	5.500	5.350	5.620	58,543,722	322,475,931	5.5083	4.706	4.697	4.706	4.577	4.808	68,426,491	4.7127	3.97%
2020-05-07	5.290	5.290	5.300	5.090	5.370	49,636,559	260,292,713	5.2440	4.526	4.526	4.535	4.355	4.594	58,015,709	4.4866	4.96%
2020-05-06	5.040	5.030	5.040	4.820	5.080	59,035,976	296,021,091	5.0142	4.312	4.304	4.312	4.124	4.346	69,001,842	4.2900	3.92%
2020-05-05	4.850	4.840	4.850	4.740	4.880	14,655,930	70,589,770	4.8165	4.150	4.141	4.150	4.055	4.175	17,129,998	4.1208	2.75%
2020-05-04	4.720	4.710	4.720	4.620	4.800	21,366,571	101,209,702	4.7368	4.038	4.030	4.038	3.953	4.107	24,973,463	4.0527	-3.28%
2020-04-29	4.880	4.850	4.880	4.830	5.030	21,355,499	104,324,144	4.8851	4.175	4.150	4.175	4.132	4.304	24,960,522	4.1796	0.62%
2020-04-28	4.850	4.830	4.850	4.520	4.850	30,663,644	145,266,411	4.7374	4.150	4.132	4.150	3.867	4.150	35,839,975	4.0532	5.66%
2020-04-27	4.590	4.580	4.590	4.520	4.690	18,822,059	86,261,615	4.5830	3.927	3.919	3.927	3.867	4.013	21,999,412	3.9211	1.32%
2020-04-24	4.530	4.530	4.550	4.500	4.690	22,571,640	102,834,233	4.5559	3.876	3.876	3.893	3.850	4.013	26,381,960	3.8979	-2.58%
2020-04-23	4.650	4.640	4.650	4.640	4.820	15,238,689	71,686,144	4.7042	3.978	3.970	3.978	3.970	4.124	17,811,133	4.0248	-1.69%
2020-04-22	4.730	4.710	4.730	4.500	4.860	33,459,292	156,593,788	4.6801	4.047	4.030	4.047	3.850	4.158	39,107,557	4.0042	0.21%
2020-04-21	4.720	4.720	4.740	4.680	5.200	25,042,410	119,306,371	4.7642	4.038	4.038	4.055	4.004	4.449	29,269,820	4.0761	-2.68%
2020-04-20	4.850	4.850	4.860	4.770	4.960	30,930,196	151,164,692	4.8873	4.150	4.150	4.158	4.081	4.244	36,151,524	4.1814	2.97%
2020-04-17	4.710	4.710	4.730	4.510	4.850	75,240,412	356,378,944	4.7365	4.030	4.030	4.047	3.859	4.150	87,941,750	4.0524	5.13%
2020-04-16	4.480	4.470	4.490	4.360	4.510	34,828,840	154,653,748	4.4404	3.833	3.824	3.842	3.730	3.859	40,708,298	3.7991	-0.88%
2020-04-15	4.520	4.510	4.520	4.500	4.700	35,427,575	161,946,718	4.5712	3.867	3.859	3.867	3.850	4.021	41,408,106	3.9110	0.22%
2020-04-14	4.510	4.500	4.510	4.420	4.560	29,242,250	131,551,769	4.4987	3.859	3.850	3.859	3.782	3.901	34,178,636	3.8489	-0.22%
2020-04-09	4.520	4.510	4.520	4.460	4.710	18,237,530	82,874,277	4.5442	3.867	3.859	3.867	3.816	4.030	21,316,208	3.8879	-1.95%
2020-04-08	4.610	4.600	4.610	4.500	4.680	26,215,163	120,944,574	4.6135	3.944	3.936	3.944	3.850	4.004	30,640,546	3.9472	-0.86%
2020-04-07	4.650	4.640	4.650	4.580	4.790	36,445,266	170,424,155	4.6762	3.978	3.970	3.978	3.919	4.098	42,597,593	4.0008	3.79%
2020-04-06	4.480	4.470	4.480	4.270	4.490	11,399,509	50,167,291	4.4008	3.833	3.824	3.833	3.653	3.842	13,323,861	3.7652	2.28%
2020-04-03	4.380	4.370	4.380	4.340	4.470	18,635,553	81,836,256	4.3914	3.747	3.739	3.747	3.713	3.824	21,781,422	3.7572	-0.45%
2020-04-02	4.400	4.400	4.410	4.320	4.470	39,217,157	172,649,742	4.4024	3.765	3.765	3.773	3.696	3.824	45,837,407	3.7666	-2.65%
2020-04-01	4.520	4.510	4.520	4.430	4.820	64,651,256	296,529,943	4.5866	3.867	3.859	3.867	3.790	4.124	75,565,038	3.9242	2.96%
2020-03-31	4.390	4.370	4.390	4.350	4.560	23,800,977	104,870,112	4.4061	3.756	3.739	3.756	3.722	3.901	27,818,821	3.7698	0.69%
2020-03-30	4.360	4.360	4.370	4.090	4.400	51,915,070	220,876,016	4.2546	3.730	3.730	3.739	3.499	3.765	60,678,856	3.6401	0.00%
2020-03-27	4.360	4.360	4.370	4.310	4.530	39,519,836	173,459,605	4.3892	3.730	3.730	3.739	3.688	3.876	46,191,181	3.7553	0.00%
2020-03-26	4.360	4.360	4.370	4.330	4.530	38,536,809	169,897,391	4.4087	3.730	3.730	3.739	3.705	3.876	45,042,210	3.7720	0.00%
2020-03-25	4.360	4.350	4.360	4.230	4.500	40,687,032	177,007,158	4.3505	3.730	3.722	3.730	3.619	3.850	47,555,412	3.7221	5.06%
2020-03-24	4.150	4.150	4.180	3.940	4.280	69,039,407	288,778,068	4.1828	3.551	3.551	3.576	3.371	3.662	80,693,953	3.5787	6.96%
2020-03-23	3.880	3.880	3.890	3.720	4.180	113,084,642	441,620,211	3.9052	3.320	3.320	3.328	3.183	3.576	132,174,466	3.3412	-10.19%
2020-03-20	4.320	4.310	4.320	4.170	4.500	81,933,637	353,358,667	4.3127	3.696	3.688	3.696	3.568	3.850	95,764,858	3.6899	1.89%
2020-03-19	4.240	4.240	4.250	4.160	4.520	96,744,513	413,999,748	4.2793	3.628	3.628	3.636	3.559	3.867	113,075,959	3.6613	-7.63%
2020-03-18	4.590	4.570	4.590	4.550	4.930	67,309,463	318,177,100	4.7271	3.927	3.910	3.927	3.893	4.218	78,671,977	4.0444	-8.20%
2020-03-17	5.000	4.920	5.000	4.320	5.000	67,537,090	318,195,926	4.7114	4.278	4.209	4.278	3.696	4.278	78,938,030	4.0310	5.93%
2020-03-16	4.720	4.720	4.730	4.570	5.360	78,218,564	378,494,661	4.8389	4.038	4.038	4.047	3.910	4.586	91,422,644	4.1401	-10.44%
2020-03-13	5.270	5.260	5.270	4.910	5.280	90,117,073	460,820,923	5.1136	4.509	4.500	4.509	4.201	4.517	105,329,741	4.3750	-3.30%
2020-03-12	5.450	5.450	5.460	5.370	5.640	50,188,141	273,603,299	5.4516	4.663	4.663	4.671	4.594	4.825	58,660,404	4.6642	-3.20%
2020-03-11	5.630	5.630	5.640	5.480	5.770	37,325,362	209,608,318	5.6157	4.817	4.817	4.825	4.689	4.937	43,626,258	4.8046	2.36%
2020-03-10	5.500	5.500	5.520	5.360	5.670	66,569,790	365,092,791	5.4844	4.706	4.706	4.723	4.586	4.851	77,807,440	4.6923	-3.17%
2020-03-09	5.680	5.670	5.680	5.610	5.950	55,611,000	318,766,520	5.7321	4.860	4.851	4.860	4.800	5.091	64,998,696	4.9042	-8.39%
2020-03-06	6.200	6.190	6.200	6.170	6.320	19,378,462	120,503,307	6.2184	5.305	5.296	5.305	5.279	5.407	22,649,741	5.3203	-1.27%
2020-03-05	6.280	6.270	6.290	6.160	6.400	15,843,368	99,384,147	6.2729	5.373	5.364	5.382	5.270	5.476	18,517,888	5.3669	0.16%
2020-03-04	6.270	6.260	6.270	6.090	6.600	34,678,445	215,731,529	6.2209	5.364	5.356	5.364	5.210	5.647	40,532,515	5.3224	1.29%
2020-03-03	6.190	6.190	6.200	6.130	6.390	23,407,812	145,767,504	6.2273	5.296	5.296	5.305	5.245	5.467	27,359,286	5.3279	0.32%
2020-03-02	6.170	6.170	6.180	6.010	6.240	47,963,271	293,496,509	6.1192	5.279	5.279	5.287	5.142	5.339	56,059,953	5.2354	0.00%
2020-02-28	6.170	6.100	6.170	6.050	6.320	67,991,244	419,640,604	6.1720	5.279	5.219	5.279	5.176	5.407	79,468,849	5.2806	-3.14%
2020-02-27	6.370	6.370	6.380	6.260	6.420	36,241,794	229,745,238	6.3392	5.450	5.450	5.459	5.356	5.493	42,359,773	5.4237	-0.31%
2020-02-26	6.390	6.390	6.400	6.350	6.550	18,556,210	119,294,708	6.4288	5.467	5.467	5.476	5.433	5.604	21,688,685	5.5003	-1.99%
2020-02-25	6.520	6.510	6.520	6.330	6.550	28,915,843	186,675,779	6.4558	5.578	5.570	5.578	5.416	5.604	33,797,128	5.5234	-1.36%
2020-02-24	6.610	6.600	6.610	6.430	6.680	25,627,533	168,101,573	6.5594	5.655	5.647	5.655	5.501	5.715	29,953,718	5.6120	-1.05%
2020-02-21	6.680	6.670	6.680	6.580	6.790	17,492,317	116,625,575	6.6672	5.715	5.707	5.715	5.630	5.809	20,445,196	5.7043	-0.74%
2020-02-20	6.730	6.720	6.730	6.660	7.040	41,060,026	278,479,904	6.7823	5.758	5.749	5.758	5.698	6.023	47,991,371	5.8027	-0.30%
2020-02-19	6.750	6.730	6.750	6.610	6.880	28,789,451	194,162,518	6.7442	5.775	5.758	5.775	5.655	5.886	33,649,400	5.7702	1.20%
2020-02-18	6.670	6.660	6.670	6.360	6.710	40,729,439	268,696,143	6.5971	5.707	5.698	5.707	5.441	5.741	47,604,978	5.6443	-1.04%
2020-02-17	6.740	6.720	6.740	6.630	6.860	19,405,111	131,324,938	6.7675	5.767	5.749	5.767	5.672	5.869	22,680,889	5.7901	0.90%
2020-02-14	6.680	6.660	6.680	6.580	6.740	19,573,953	130,222,034	6.6528	5.715	5.698	5.715	5.630	5.767	22,878,233	5.6920	0.75%
2020-02-13	6.630	6.610	6.630	6.460	6.740	43,881,198	289,771,077	6.6035	5.672	5.655	5.672	5.527	5.767	51,288,785	5.6498	1.07%
2020-02-12	6.560	6.550	6.560	6.280	6.680	49,513,566	323,088,191	6.5252	5.613	5.604	5.613	5.373	5.715	57,871,954	5.5828	6.15%
2020-02-11	6.180	6.160	6.180	6.100	6.250	12,312,291	75,755,224	6.1528	5.287	5.270	5.287	5.219	5.347	14,390,729	5.2642	0.82%
2020-02-10	6.130	6.120	6.130	6.000	6.220	23,226,833	142,115,055	6.1186	5.245	5.236	5.245	5.133	5.322	27,147,756	5.2349	-2.39%
2020-02-07	6.280	6.280	6.290	6.000	6.300	29,907,976	185,226,970	6.1932	5.373	5.373	5.382	5.133	5.390	34,956,743	5.2987	1.29%
2020-02-06	6.200	6.170	6.200	5.950	6.210	40,040,483	244,745,533	6.1125	5.305	5.279	5.305	5.091	5.313	46,799,719	5.2296	2.82%
2020-02-05	6.030	6.010	6.030	5.890	6.100	30,419,408	182,478,537	5.9988	5.159	5.142	5.159	5.039	5.219	35,554,510	5.1324	4.51%
2020-02-04	5.770	5.760	5.770	5.500	5.790	35,028,180	198,259,715	5.6600	4.937	4.928	4.937	4.706	4.954	40,941,289	4.8425	4.34%
2020-02-03	5.530	5.520	5.530	5.400	5.740	32,999,126	183,952,743	5.5745	4.731	4.723	4.731	4.620	4.911	38,569,710	4.7694	0.55%
2020-01-31	5.500	5.500	5.510	5.400	5.900	26,142,717	145,281,926	5.5573	4.706	4.706	4.714	4.620	5.048	30,555,870	4.7546	-3.17%
2020-01-30	5.680	5.680	5.690	5.610	6.140	23,132,818	134,199,405	5.8013	4.860	4.860	4.868	4.800	5.253	27,037,870	4.9634	-5.49%
2020-01-29	6.010	6.000	6.010	5.820	6.050	22,410,561	133,823,125	5.9714	5.142	5.133	5.142	4.979	5.176	26,193,689	5.1090	-0.99%
2020-01-24	6.070	6.050	6.070	5.780	6.070	11,375,319	67,762,107	5.9569	5.193	5.176	5.193	4.945	5.193	13,295,587	5.0966	3.58%
2020-01-23	5.860	5.850	5.860	5.760	6.320	14,403,493	85,343,999	5.9252	5.014	5.005	5.014	4.928	5.407	16,834,947	5.0695	-2.50%
2020-01-22	6.010	6.000	6.010	5.920	6.050	9,688,558	58,103,512	5.9971	5.142	5.133	5.142	5.065	5.176	11,324,084	5.1310	1.86%
2020-01-21	5.900	5.870	5.900	5.850	6.180	24,676,824	148,192,849	6.0053	5.048	5.022	5.048	5.005	5.287	28,842,520	5.1380	-3.12%
2020-01-20	6.090	6.080	6.090	5.990	6.160	18,682,339	113,864,139	6.0947	5.210	5.202	5.210	5.125	5.270	21,836,106	5.2145	1.50%
2020-01-17	6.000	5.990	6.000	5.800	6.050	23,253,778	139,091,310	5.9814	5.133	5.125	5.133	4.962	5.176	27,179,249	5.1176	2.39%
2020-01-16	5.860	5.850	5.860	5.740	5.960	29,571,623	171,791,408	5.8093	5.014	5.005	5.014	4.911	5.099	34,563,610	4.9703	-0.17%
2020-01-15	5.870	5.860	5.870	5.830	5.980	23,746,688	139,891,185	5.8910	5.022	5.014	5.022	4.988	5.116	27,755,368	5.0401	-0.34%
2020-01-14	5.890	5.880	5.890	5.850	6.020	37,667,888	222,069,038	5.8954	5.039	5.031	5.039	5.005	5.151	44,026,606	5.0440	1.03%
2020-01-13	5.830	5.810	5.830	5.760	5.890	24,305,122	141,948,828	5.8403	4.988	4.971	4.988	4.928	5.039	28,408,071	4.9968	0.69%
2020-01-10	5.790	5.790	5.800	5.710	5.900	36,575,420	212,397,862	5.8071	4.954	4.954	4.962	4.885	5.048	42,749,718	4.9684	1.58%
2020-01-09	5.700	5.690	5.700	5.590	5.760	41,952,484	239,176,979	5.7011	4.877	4.868	4.877	4.783	4.928	49,034,485	4.8777	2.89%
2020-01-08	5.540	5.530	5.540	5.480	5.790	65,970,300	369,762,479	5.6050	4.740	4.731	4.740	4.689	4.954	77,106,750	4.7955	0.73%
2020-01-07	5.500	5.500	5.520	5.200	5.560	449,280,823	2,334,934,138	5.1970	4.706	4.706	4.723	4.449	4.757	525,123,941	4.4464	-1.79%
2020-01-06	5.600	5.600	5.610	5.560	5.820	39,592,986	224,086,286	5.6597	4.791	4.791	4.800	4.757	4.979	46,276,680	4.8423	-2.78%
2020-01-03	5.760	5.740	5.760	5.720	6.000	22,320,774	129,568,825	5.8049	4.928	4.911	4.928	4.894	5.133	26,088,745	4.9665	0.35%
2020-01-02	5.740	5.730	5.740	5.500	5.860	22,688,135	130,038,996	5.7316	4.911	4.902	4.911	4.706	5.014	26,518,120	4.9038	3.80%
2019-12-31	5.530	5.530	5.540	5.460	5.610	8,971,617	49,755,601	5.5459	4.731	4.731	4.740	4.671	4.800	10,486,116	4.7449	-0.36%
2019-12-30	5.550	5.540	5.550	5.500	5.680	20,951,456	116,009,374	5.5371	4.748	4.740	4.748	4.706	4.860	24,488,272	4.7373	0.18%
2019-12-27	5.540	5.540	5.550	5.350	5.560	23,770,232	128,939,964	5.4244	4.740	4.740	4.748	4.577	4.757	27,782,886	4.6410	3.55%
2019-12-24	5.350	5.350	5.360	5.350	5.450	8,315,772	44,646,533	5.3689	4.577	4.577	4.586	4.577	4.663	9,719,558	4.5935	-0.56%
2019-12-23	5.380	5.370	5.380	5.310	5.410	22,616,373	121,505,747	5.3725	4.603	4.594	4.603	4.543	4.629	26,434,244	4.5965	1.13%
2019-12-20	5.320	5.310	5.320	5.280	5.510	25,447,244	136,629,451	5.3691	4.552	4.543	4.552	4.517	4.714	29,742,995	4.5937	0.00%
2019-12-19	5.320	5.300	5.320	5.250	5.410	20,586,550	109,374,191	5.3129	4.552	4.535	4.552	4.492	4.629	24,061,767	4.5456	-0.56%
2019-12-18	5.350	5.340	5.350	5.270	5.480	23,999,519	129,035,184	5.3766	4.577	4.569	4.577	4.509	4.689	28,050,879	4.6000	0.38%
2019-12-17	5.330	5.320	5.330	5.270	5.500	21,971,323	117,827,994	5.3628	4.560	4.552	4.560	4.509	4.706	25,680,303	4.5883	0.00%
2019-12-16	5.330	5.320	5.330	5.220	5.430	22,556,165	120,228,369	5.3302	4.560	4.552	4.560	4.466	4.646	26,363,872	4.5603	-1.30%
2019-12-13	5.400	5.380	5.400	5.340	5.550	38,831,369	210,428,162	5.4190	4.620	4.603	4.620	4.569	4.748	45,386,494	4.6364	-0.18%
2019-12-12	5.410	5.400	5.410	5.360	5.500	15,604,809	84,542,696	5.4177	4.629	4.620	4.629	4.586	4.706	18,239,058	4.6353	-0.37%
2019-12-11	5.430	5.420	5.430	5.390	5.620	15,726,919	86,003,595	5.4686	4.646	4.637	4.646	4.612	4.808	18,381,781	4.6787	0.00%
2019-12-10	5.430	5.420	5.430	5.330	5.500	14,389,090	77,879,858	5.4124	4.646	4.637	4.646	4.560	4.706	16,818,113	4.6307	-0.18%
2019-12-09	5.440	5.430	5.440	5.420	5.540	8,830,313	48,190,847	5.4574	4.654	4.646	4.654	4.637	4.740	10,320,959	4.6692	0.00%
2019-12-06	5.440	5.430	5.440	5.370	5.500	18,221,900	98,661,630	5.4145	4.654	4.646	4.654	4.594	4.706	21,297,940	4.6324	0.18%
2019-12-05	5.430	5.420	5.430	5.220	5.550	22,209,301	118,645,844	5.3422	4.646	4.637	4.646	4.466	4.748	25,958,454	4.5706	2.65%
2019-12-04	5.290	5.280	5.290	5.110	5.350	28,316,044	149,374,235	5.2753	4.526	4.517	4.526	4.372	4.577	33,096,077	4.5134	2.12%
2019-12-03	5.180	5.170	5.180	5.030	5.190	17,930,487	91,916,009	5.1262	4.432	4.423	4.432	4.304	4.440	20,957,333	4.3859	0.78%
2019-12-02	5.140	5.130	5.140	4.760	5.180	40,650,726	205,282,484	5.0499	4.398	4.389	4.398	4.073	4.432	47,512,977	4.3206	6.86%
2019-11-29	4.810	4.800	4.810	4.710	4.830	21,308,302	102,191,230	4.7958	4.115	4.107	4.115	4.030	4.132	24,905,358	4.1032	1.26%
2019-11-28	4.750	4.740	4.750	4.680	4.820	11,922,000	56,569,690	4.7450	4.064	4.055	4.064	4.004	4.124	13,934,553	4.0597	0.00%
2019-11-27	4.750	4.730	4.750	4.700	4.830	7,183,874	34,032,160	4.7373	4.064	4.047	4.064	4.021	4.132	8,396,584	4.0531	-0.63%
2019-11-26	4.780	4.770	4.780	4.660	4.850	20,270,742	96,477,237	4.7594	4.090	4.081	4.090	3.987	4.150	23,692,647	4.0720	0.00%
2019-11-25	4.780	4.760	4.780	4.720	4.870	12,122,840	58,054,023	4.7888	4.090	4.073	4.090	4.038	4.167	14,169,297	4.0972	-0.21%
2019-11-22	4.790	4.780	4.790	4.760	5.020	29,064,555	140,579,591	4.8368	4.098	4.090	4.098	4.073	4.295	33,970,944	4.1382	0.42%
2019-11-21	4.770	4.760	4.770	4.680	4.780	21,514,677	102,023,896	4.7421	4.081	4.073	4.081	4.004	4.090	25,146,571	4.0572	1.06%
2019-11-20	4.720	4.710	4.720	4.570	4.760	16,152,035	75,871,817	4.6974	4.038	4.030	4.038	3.910	4.073	18,878,661	4.0189	1.72%
2019-11-19	4.640	4.620	4.640	4.480	4.640	9,702,890	44,540,556	4.5904	3.970	3.953	3.970	3.833	3.970	11,340,835	3.9274	2.20%
2019-11-18	4.540	4.530	4.540	4.440	4.570	10,854,816	49,016,400	4.5156	3.884	3.876	3.884	3.799	3.910	12,687,218	3.8634	0.89%
2019-11-15	4.500	4.480	4.500	4.460	4.610	8,588,412	38,597,139	4.4941	3.850	3.833	3.850	3.816	3.944	10,038,222	3.8450	-1.53%
2019-11-14	4.570	4.540	4.570	4.430	4.610	13,939,117	63,263,958	4.5386	3.910	3.884	3.910	3.790	3.944	16,292,180	3.8831	0.22%
2019-11-13	4.560	4.530	4.560	4.420	4.560	11,657,837	52,571,922	4.5096	3.901	3.876	3.901	3.782	3.901	13,625,797	3.8583	0.88%
2019-11-12	4.520	4.510	4.520	4.470	4.570	12,109,918	54,606,726	4.5093	3.867	3.859	3.867	3.824	3.910	14,154,194	3.8580	0.22%
2019-11-11	4.510	4.500	4.510	4.440	4.550	14,292,992	64,275,581	4.4970	3.859	3.850	3.859	3.799	3.893	16,705,793	3.8475	-0.88%
2019-11-08	4.550	4.550	4.560	4.500	4.650	20,915,502	95,372,066	4.5599	3.893	3.893	3.901	3.850	3.978	24,446,249	3.9013	-1.94%
2019-11-07	4.640	4.630	4.640	4.590	4.720	15,977,142	73,810,966	4.6198	3.970	3.961	3.970	3.927	4.038	18,674,244	3.9526	-0.43%
2019-11-06	4.660	4.650	4.660	4.620	4.740	16,308,270	76,162,346	4.6702	3.987	3.978	3.987	3.953	4.055	19,061,270	3.9957	0.00%
2019-11-05	4.660	4.650	4.660	4.550	4.670	16,355,829	75,844,345	4.6371	3.987	3.978	3.987	3.893	3.996	19,116,857	3.9674	2.42%
2019-11-04	4.550	4.550	4.560	4.450	4.550	9,608,347	43,434,622	4.5205	3.893	3.893	3.901	3.807	3.893	11,230,333	3.8676	2.25%
2019-11-01	4.450	4.450	4.460	4.360	4.540	27,758,505	123,807,885	4.4602	3.807	3.807	3.816	3.730	3.884	32,444,420	3.8160	0.23%
2019-10-31	4.440	4.430	4.440	4.420	4.520	10,279,000	45,788,640	4.4546	3.799	3.790	3.799	3.782	3.867	12,014,199	3.8112	-0.45%
2019-10-30	4.460	4.440	4.460	4.420	4.590	11,712,325	52,400,552	4.4740	3.816	3.799	3.816	3.782	3.927	13,689,483	3.8278	-2.19%
2019-10-29	4.560	4.550	4.560	4.490	4.610	9,132,958	41,584,775	4.5533	3.901	3.893	3.901	3.842	3.944	10,674,693	3.8956	1.11%
2019-10-28	4.510	4.510	4.520	4.430	4.650	11,474,016	51,605,189	4.4976	3.859	3.859	3.867	3.790	3.978	13,410,945	3.8480	-0.88%
2019-10-25	4.550	4.540	4.550	4.430	4.580	19,428,823	87,584,709	4.5080	3.893	3.884	3.893	3.790	3.919	22,708,604	3.8569	1.56%
2019-10-24	4.480	4.470	4.480	4.400	4.530	14,006,026	62,239,343	4.4438	3.833	3.824	3.833	3.765	3.876	16,370,384	3.8019	-0.67%
2019-10-23	4.510	4.490	4.510	4.460	4.640	10,776,528	48,692,271	4.5184	3.859	3.842	3.859	3.816	3.970	12,595,714	3.8658	-1.74%
2019-10-22	4.590	4.580	4.590	4.480	4.660	16,387,110	75,038,989	4.5791	3.927	3.919	3.927	3.833	3.987	19,153,419	3.9178	1.10%
2019-10-21	4.540	4.530	4.540	4.440	4.540	12,473,174	56,143,486	4.5011	3.884	3.876	3.884	3.799	3.884	14,578,771	3.8510	1.79%
2019-10-18	4.460	4.430	4.460	4.370	4.660	41,447,311	184,804,849	4.4588	3.816	3.790	3.816	3.739	3.987	48,444,034	3.8148	-1.55%
2019-10-17	4.530	4.520	4.530	4.460	4.630	12,954,877	58,536,360	4.5185	3.876	3.867	3.876	3.816	3.961	15,141,790	3.8659	0.44%
2019-10-16	4.510	4.500	4.510	4.350	4.640	60,772,418	269,453,587	4.4338	3.859	3.850	3.859	3.722	3.970	71,031,413	3.7934	-1.10%
2019-10-15	4.560	4.560	4.570	4.550	4.800	17,549,604	80,858,629	4.6074	3.901	3.901	3.910	3.893	4.107	20,512,154	3.9420	-3.59%
2019-10-14	4.730	4.720	4.730	4.540	4.760	29,742,386	138,528,454	4.6576	4.047	4.038	4.047	3.884	4.073	34,763,200	3.9849	2.60%
2019-10-11	4.610	4.610	4.620	4.580	4.760	17,353,808	80,571,649	4.6429	3.944	3.944	3.953	3.919	4.073	20,283,305	3.9723	-0.86%
2019-10-10	4.650	4.640	4.650	4.600	4.750	23,250,000	108,288,238	4.6576	3.978	3.970	3.978	3.936	4.064	27,174,834	3.9849	0.00%
2019-10-09	4.650	4.650	4.660	4.610	4.780	8,769,530	40,988,260	4.6739	3.978	3.978	3.987	3.944	4.090	10,249,915	3.9989	-2.31%
2019-10-08	4.760	4.750	4.760	4.680	5.150	24,999,300	118,896,429	4.7560	4.073	4.064	4.073	4.004	4.406	29,219,433	4.0691	-1.04%
2019-10-04	4.810	4.790	4.810	4.730	4.980	9,827,216	47,259,578	4.8091	4.115	4.098	4.115	4.047	4.261	11,486,149	4.1145	1.26%
2019-10-03	4.750	4.750	4.760	4.640	4.790	14,920,654	70,698,564	4.7383	4.064	4.064	4.073	3.970	4.098	17,439,410	4.0540	2.37%
2019-10-02	4.640	4.630	4.640	4.580	4.770	13,389,774	62,254,495	4.6494	3.970	3.961	3.970	3.919	4.081	15,650,102	3.9779	-1.28%
2019-09-30	4.700	4.690	4.700	4.650	4.830	16,305,624	76,720,267	4.7051	4.021	4.013	4.021	3.978	4.132	19,058,177	4.0256	-0.21%
2019-09-27	4.710	4.710	4.720	4.700	4.850	26,030,072	124,069,568	4.7664	4.030	4.030	4.038	4.021	4.150	30,424,210	4.0780	-3.68%
2019-09-26	4.890	4.890	4.900	4.840	5.000	27,454,590	135,202,854	4.9246	4.184	4.184	4.192	4.141	4.278	32,089,201	4.2133	-0.41%
2019-09-25	4.910	4.900	4.910	4.880	5.150	31,601,016	158,419,023	5.0131	4.201	4.192	4.201	4.175	4.406	36,935,585	4.2891	-3.35%
2019-09-24	5.080	5.080	5.090	4.970	5.250	30,325,571	153,718,435	5.0689	4.346	4.346	4.355	4.252	4.492	35,444,832	4.3368	-1.55%
2019-09-23	5.160	5.160	5.170	5.050	5.250	32,160,174	166,534,666	5.1783	4.415	4.415	4.423	4.321	4.492	37,589,135	4.4304	-0.77%
2019-09-20	5.200	5.200	5.220	5.010	5.270	52,832,073	274,618,279	5.1979	4.449	4.449	4.466	4.286	4.509	61,750,658	4.4472	3.79%
2019-09-19	5.010	5.000	5.010	4.900	5.020	12,633,479	62,831,807	4.9734	4.286	4.278	4.286	4.192	4.295	14,766,137	4.2551	1.01%
2019-09-18	4.960	4.940	4.960	4.820	4.980	17,868,294	87,649,773	4.9053	4.244	4.227	4.244	4.124	4.261	20,884,642	4.1969	0.81%
2019-09-17	4.920	4.910	4.920	4.830	5.080	11,830,437	58,084,034	4.9097	4.209	4.201	4.209	4.132	4.346	13,827,534	4.2006	-2.38%
2019-09-16	5.040	5.030	5.040	4.860	5.040	22,953,115	113,895,645	4.9621	4.312	4.304	4.312	4.158	4.312	26,827,831	4.2454	1.61%
2019-09-13	4.960	4.950	4.960	4.900	5.000	7,639,200	37,772,170	4.9445	4.244	4.235	4.244	4.192	4.278	8,928,774	4.2304	0.40%
2019-09-12	4.940	4.930	4.940	4.800	4.970	15,280,265	75,013,231	4.9092	4.227	4.218	4.227	4.107	4.252	17,859,727	4.2001	1.65%
2019-09-11	4.860	4.850	4.860	4.720	4.880	16,061,600	77,379,780	4.8177	4.158	4.150	4.158	4.038	4.175	18,772,959	4.1219	0.21%
2019-09-10	4.850	4.850	4.860	4.800	5.000	20,304,626	98,987,762	4.8751	4.150	4.150	4.158	4.107	4.278	23,732,251	4.1710	-3.00%
2019-09-09	5.000	4.990	5.000	4.920	5.080	20,316,213	101,674,645	5.0046	4.278	4.269	4.278	4.209	4.346	23,745,794	4.2818	2.04%
2019-09-06	4.900	4.900	4.910	4.830	4.970	21,246,115	103,737,487	4.8827	4.192	4.192	4.201	4.132	4.252	24,832,673	4.1775	0.41%
2019-09-05	4.880	4.870	4.880	4.720	4.890	33,869,366	163,539,015	4.8285	4.175	4.167	4.175	4.038	4.184	39,586,855	4.1311	3.39%
2019-09-04	4.720	4.710	4.720	4.640	4.840	48,436,303	229,342,018	4.7349	4.038	4.030	4.038	3.970	4.141	56,612,838	4.0511	-0.21%
2019-09-03	4.730	4.720	4.730	4.680	5.060	32,425,122	155,480,736	4.7951	4.047	4.038	4.047	4.004	4.329	37,898,808	4.1025	-5.96%
2019-09-02	5.030	5.030	5.050	4.950	5.100	18,714,178	93,968,376	5.0212	4.304	4.304	4.321	4.235	4.363	21,873,319	4.2960	1.62%
2019-08-30	4.950	4.940	4.950	4.760	4.980	38,997,727	190,808,943	4.8928	4.235	4.227	4.235	4.073	4.261	45,580,935	4.1862	2.27%
2019-08-29	4.840	4.830	4.840	4.680	4.880	16,356,507	78,378,368	4.7919	4.141	4.132	4.141	4.004	4.175	19,117,650	4.0998	1.04%
2019-08-28	4.790	4.780	4.790	4.700	4.930	21,952,673	106,188,292	4.8371	4.098	4.090	4.098	4.021	4.218	25,658,505	4.1385	2.13%
2019-08-27	4.690	4.690	4.700	4.610	4.770	36,072,279	169,562,111	4.7006	4.013	4.013	4.021	3.944	4.081	42,161,642	4.0217	-1.47%
2019-08-26	4.760	4.760	4.770	4.570	4.780	21,447,184	101,459,855	4.7307	4.073	4.073	4.081	3.910	4.090	25,067,684	4.0474	-2.66%
2019-08-23	4.890	4.870	4.890	4.660	4.930	18,255,834	87,447,644	4.7901	4.184	4.167	4.184	3.987	4.218	21,337,602	4.0983	3.38%
2019-08-22	4.730	4.730	4.740	4.640	4.880	20,972,507	99,140,894	4.7272	4.047	4.047	4.055	3.970	4.175	24,512,877	4.0444	-1.87%
2019-08-21	4.820	4.820	4.830	4.300	4.870	71,772,642	340,238,715	4.7405	4.124	4.124	4.132	3.679	4.167	83,888,585	4.0558	10.30%
2019-08-20	4.370	4.370	4.380	4.220	4.440	16,909,569	73,895,111	4.3700	3.739	3.739	3.747	3.611	3.799	19,764,074	3.7389	2.46%
2019-08-19	4.320	4.320	4.340	4.120	4.380	18,460,482	79,637,296	4.3139	3.649	3.649	3.666	3.480	3.700	21,855,044	3.6439	5.37%
2019-08-16	4.100	4.100	4.110	4.060	4.140	17,304,366	71,043,180	4.1055	3.463	3.463	3.472	3.429	3.497	20,486,338	3.4678	-0.24%
2019-08-15	4.110	4.100	4.110	3.960	4.170	30,620,588	124,617,477	4.0697	3.472	3.463	3.472	3.345	3.522	36,251,182	3.4376	-0.24%
2019-08-14	4.120	4.120	4.140	4.070	4.260	15,572,498	64,425,043	4.1371	3.480	3.480	3.497	3.438	3.598	18,436,010	3.4945	-0.24%
2019-08-13	4.130	4.130	4.140	4.100	4.300	16,182,307	67,527,589	4.1729	3.489	3.489	3.497	3.463	3.632	19,157,952	3.5248	-2.59%
2019-08-12	4.240	4.230	4.240	4.210	4.330	17,141,421	72,980,971	4.2576	3.581	3.573	3.581	3.556	3.657	20,293,431	3.5963	-0.24%
2019-08-09	4.250	4.250	4.260	4.230	4.450	19,479,762	83,679,183	4.2957	3.590	3.590	3.598	3.573	3.759	23,061,752	3.6285	-2.52%
2019-08-08	4.360	4.350	4.360	3.950	4.400	41,426,426	175,293,066	4.2314	3.683	3.674	3.683	3.336	3.717	49,044,026	3.5742	9.00%
2019-08-07	4.000	4.000	4.020	3.900	4.280	23,100,886	92,608,760	4.0089	3.379	3.379	3.396	3.294	3.615	27,348,738	3.3862	-2.20%
2019-08-06	4.090	4.090	4.100	3.820	4.160	37,810,942	152,214,409	4.0257	3.455	3.455	3.463	3.227	3.514	44,763,717	3.4004	0.00%
2019-08-05	4.090	4.080	4.090	4.050	4.260	27,690,579	113,375,323	4.0944	3.455	3.446	3.455	3.421	3.598	32,782,395	3.4584	-3.76%
2019-08-02	4.250	4.230	4.250	4.170	4.280	16,874,979	71,288,269	4.2245	3.590	3.573	3.590	3.522	3.615	19,977,995	3.5683	-0.47%
2019-08-01	4.270	4.260	4.270	4.250	4.450	14,461,596	62,535,700	4.3243	3.607	3.598	3.607	3.590	3.759	17,120,832	3.6526	-1.16%
2019-07-31	4.320	4.300	4.320	4.280	4.440	6,923,477	30,122,247	4.3507	3.649	3.632	3.649	3.615	3.750	8,196,584	3.6750	-2.04%
2019-07-30	4.410	4.390	4.410	4.330	4.450	16,335,833	72,033,451	4.4095	3.725	3.708	3.725	3.657	3.759	19,339,709	3.7246	2.80%
2019-07-29	4.290	4.290	4.300	4.220	4.390	7,150,480	30,616,172	4.2817	3.624	3.624	3.632	3.565	3.708	8,465,329	3.6167	-2.50%
2019-07-26	4.400	4.400	4.410	4.210	4.420	23,420,457	102,242,051	4.3655	3.717	3.717	3.725	3.556	3.733	27,727,072	3.6874	3.53%
2019-07-25	4.250	4.230	4.250	4.180	4.340	9,737,427	41,334,443	4.2449	3.590	3.573	3.590	3.531	3.666	11,527,971	3.5856	-0.93%
2019-07-24	4.290	4.280	4.290	4.140	4.350	30,389,993	129,503,715	4.2614	3.624	3.615	3.624	3.497	3.674	35,978,185	3.5995	3.87%
2019-07-23	4.130	4.130	4.140	4.090	4.230	9,989,895	41,396,730	4.1439	3.489	3.489	3.497	3.455	3.573	11,826,863	3.5002	0.73%
2019-07-22	4.100	4.090	4.100	3.980	4.250	38,312,714	157,447,042	4.1095	3.463	3.455	3.463	3.362	3.590	45,357,757	3.4712	3.27%
2019-07-19	3.970	3.970	3.980	3.900	3.990	17,337,430	68,737,885	3.9647	3.353	3.353	3.362	3.294	3.370	20,525,482	3.3489	2.85%
2019-07-18	3.860	3.860	3.880	3.860	3.980	13,959,706	54,646,541	3.9146	3.260	3.260	3.277	3.260	3.362	16,526,653	3.3066	-1.53%
2019-07-17	3.920	3.910	3.920	3.840	3.940	8,894,623	34,694,166	3.9006	3.311	3.303	3.311	3.244	3.328	10,530,190	3.2947	0.51%
2019-07-16	3.900	3.880	3.900	3.780	3.900	10,669,851	41,372,936	3.8776	3.294	3.277	3.294	3.193	3.294	12,631,851	3.2753	1.30%
2019-07-15	3.850	3.830	3.850	3.760	3.850	15,397,623	58,826,742	3.8205	3.252	3.235	3.252	3.176	3.252	18,228,978	3.2271	1.85%
2019-07-12	3.780	3.770	3.780	3.610	3.830	35,452,335	133,368,300	3.7619	3.193	3.184	3.193	3.049	3.235	41,971,404	3.1776	4.71%
2019-07-11	3.610	3.610	3.620	3.610	3.810	23,141,509	84,824,667	3.6655	3.049	3.049	3.058	3.049	3.218	27,396,831	3.0961	-3.73%
2019-07-10	3.750	3.740	3.750	3.710	3.800	14,436,194	54,048,602	3.7440	3.168	3.159	3.168	3.134	3.210	17,090,759	3.1624	0.54%
2019-07-09	3.730	3.730	3.740	3.710	3.840	27,326,246	102,691,547	3.7580	3.151	3.151	3.159	3.134	3.244	32,351,068	3.1743	-2.10%
2019-07-08	3.810	3.800	3.810	3.670	3.830	26,247,189	98,888,934	3.7676	3.218	3.210	3.218	3.100	3.235	31,073,591	3.1824	1.87%
2019-07-05	3.740	3.730	3.740	3.710	3.800	7,060,893	26,350,097	3.7318	3.159	3.151	3.159	3.134	3.210	8,359,269	3.1522	-0.27%
2019-07-04	3.750	3.750	3.760	3.730	3.840	14,175,012	53,602,437	3.7815	3.168	3.168	3.176	3.151	3.244	16,781,550	3.1941	-1.32%
2019-07-03	3.800	3.800	3.810	3.770	3.880	25,125,680	95,872,881	3.8157	3.210	3.210	3.218	3.184	3.277	29,745,856	3.2231	0.00%
2019-07-02	3.800	3.790	3.800	3.760	3.980	25,123,513	95,968,439	3.8199	3.210	3.201	3.210	3.176	3.362	29,743,291	3.2266	-1.30%
2019-06-28	3.850	3.810	3.850	3.730	3.850	66,865,183	254,753,630	3.8100	3.252	3.218	3.252	3.151	3.252	79,160,529	3.2182	2.39%
2019-06-27	3.760	3.750	3.760	3.610	3.770	29,381,243	110,028,595	3.7449	3.176	3.168	3.176	3.049	3.184	34,783,943	3.1632	1.90%
2019-06-26	3.690	3.690	3.700	3.670	3.730	19,061,752	70,259,087	3.6859	3.117	3.117	3.125	3.100	3.151	22,566,877	3.1134	-0.81%
2019-06-25	3.720	3.700	3.720	3.670	3.790	18,848,046	69,973,818	3.7125	3.142	3.125	3.142	3.100	3.201	22,313,874	3.1359	-0.80%
2019-06-24	3.750	3.750	3.760	3.710	3.790	26,274,718	98,685,499	3.7559	3.168	3.168	3.176	3.134	3.201	31,106,182	3.1725	0.27%
2019-06-21	3.740	3.730	3.740	3.710	3.910	43,372,143	164,703,544	3.7974	3.159	3.151	3.159	3.134	3.303	51,347,527	3.2076	-2.09%
2019-06-20	3.820	3.800	3.820	3.710	3.820	39,567,506	148,877,617	3.7626	3.227	3.210	3.227	3.134	3.227	46,843,283	3.1782	1.33%
2019-06-19	3.770	3.760	3.770	3.680	3.770	82,283,478	307,223,173	3.7337	3.184	3.176	3.184	3.108	3.184	97,413,980	3.1538	3.57%
2019-06-18	3.640	3.630	3.640	3.570	3.810	556,248,463	2,068,242,680	3.7182	3.075	3.066	3.075	3.016	3.218	658,532,893	3.1407	-11.86%
2019-06-17	4.130	4.120	4.130	4.060	4.280	9,675,050	40,047,574	4.1393	3.489	3.480	3.489	3.429	3.615	11,454,124	3.4963	1.23%
2019-06-14	4.080	4.070	4.080	4.040	4.230	11,143,227	45,531,882	4.0861	3.446	3.438	3.446	3.413	3.573	13,192,273	3.4514	-0.97%
2019-06-13	4.120	4.120	4.140	3.980	4.160	32,101,090	131,590,602	4.0993	3.480	3.480	3.497	3.362	3.514	38,003,923	3.4626	3.52%
2019-06-12	3.980	3.980	3.990	3.960	4.060	15,887,137	63,446,612	3.9936	3.362	3.362	3.370	3.345	3.429	18,808,506	3.3733	-2.69%
2019-06-11	4.090	4.090	4.100	3.980	4.130	20,021,044	81,570,174	4.0742	3.455	3.455	3.463	3.362	3.489	23,702,566	3.4414	2.25%
2019-06-10	4.000	3.980	4.000	3.750	4.060	43,785,276	173,443,171	3.9612	3.379	3.362	3.379	3.168	3.429	51,836,628	3.3460	1.27%
2019-06-06	3.950	3.940	3.950	3.840	4.240	69,262,343	276,743,181	3.9956	3.336	3.328	3.336	3.244	3.581	81,998,485	3.3750	-7.71%
2019-06-05	4.280	4.260	4.280	4.210	4.360	25,483,143	109,087,500	4.2808	3.615	3.598	3.615	3.556	3.683	30,169,050	3.6159	2.64%
2019-06-04	4.170	4.170	4.180	4.170	4.560	36,250,844	153,849,410	4.2440	3.522	3.522	3.531	3.522	3.852	42,916,745	3.5848	-5.66%
2019-06-03	4.420	4.410	4.420	4.220	4.440	43,840,011	190,141,135	4.3372	3.733	3.725	3.733	3.565	3.750	51,901,427	3.6635	2.79%
2019-05-31	4.300	4.280	4.300	4.170	4.390	60,055,360	257,817,195	4.2930	3.632	3.615	3.632	3.522	3.708	71,098,498	3.6262	2.63%
2019-05-30	4.190	4.180	4.190	4.050	4.220	18,002,000	74,282,180	4.1263	3.539	3.531	3.539	3.421	3.565	21,312,255	3.4854	0.24%
2019-05-29	4.180	4.180	4.190	4.170	4.330	20,818,973	88,284,310	4.2406	3.531	3.531	3.539	3.522	3.657	24,647,220	3.5819	-1.65%
2019-05-28	4.250	4.250	4.260	4.170	4.380	41,931,223	179,129,293	4.2720	3.590	3.590	3.598	3.522	3.700	49,641,647	3.6084	1.92%
2019-05-27	4.170	4.160	4.170	4.000	4.170	21,897,635	89,566,786	4.0902	3.522	3.514	3.522	3.379	3.522	25,924,230	3.4549	2.21%
2019-05-24	4.080	4.080	4.090	4.020	4.130	22,790,675	92,690,386	4.0670	3.446	3.446	3.455	3.396	3.489	26,981,484	3.4353	-0.73%
2019-05-23	4.110	4.100	4.110	4.100	4.290	15,941,221	66,212,081	4.1535	3.472	3.463	3.472	3.463	3.624	18,872,535	3.5084	-2.38%
2019-05-22	4.210	4.200	4.210	4.100	4.270	20,544,540	86,209,374	4.1962	3.556	3.548	3.556	3.463	3.607	24,322,324	3.5445	2.18%
2019-05-21	4.120	4.120	4.130	3.910	4.200	24,827,300	102,280,848	4.1197	3.480	3.480	3.489	3.303	3.548	29,392,609	3.4798	3.26%
2019-05-20	3.990	3.990	4.000	3.930	4.180	31,242,994	124,732,950	3.9923	3.370	3.370	3.379	3.320	3.531	36,988,038	3.3723	-3.39%
2019-05-17	4.130	4.130	4.140	4.070	4.250	28,585,603	118,765,936	4.1547	3.489	3.489	3.497	3.438	3.590	33,841,999	3.5094	-3.23%
2019-05-16	4.310	4.300	4.310	4.250	4.350	37,073,187	159,714,128	4.3081	3.605	3.597	3.605	3.555	3.639	44,322,212	3.6035	-1.60%
2019-05-15	4.380	4.370	4.380	4.120	4.430	26,964,947	117,006,953	4.3392	3.664	3.655	3.664	3.446	3.705	32,237,479	3.6295	4.53%
2019-05-14	4.190	4.170	4.190	4.000	4.340	43,534,579	183,243,199	4.2091	3.505	3.488	3.505	3.346	3.630	52,047,019	3.5207	-3.23%
2019-05-10	4.330	4.320	4.330	4.110	4.400	32,132,864	139,374,697	4.3375	3.622	3.613	3.622	3.438	3.680	38,415,894	3.6280	5.87%
2019-05-09	4.090	4.080	4.090	4.080	4.290	23,465,925	96,607,731	4.1169	3.421	3.413	3.421	3.413	3.588	28,054,284	3.4436	-1.45%
2019-05-08	4.150	4.140	4.150	4.140	4.290	33,432,832	140,591,378	4.2052	3.471	3.463	3.471	3.463	3.588	39,970,048	3.5174	-3.49%
2019-05-07	4.300	4.300	4.310	4.170	4.450	57,836,363	245,588,116	4.2463	3.597	3.597	3.605	3.488	3.722	69,145,271	3.5518	1.42%
2019-05-06	4.240	4.230	4.240	4.060	4.400	58,035,704	243,996,631	4.2043	3.547	3.538	3.547	3.396	3.680	69,383,590	3.5166	-5.99%
2019-05-03	4.510	4.500	4.510	4.410	4.510	15,122,935	67,992,394	4.4960	3.772	3.764	3.772	3.689	3.772	18,079,965	3.7606	0.45%
2019-05-02	4.490	4.480	4.490	4.400	4.500	8,861,378	39,743,627	4.4850	3.756	3.747	3.756	3.680	3.764	10,594,068	3.7515	0.45%
2019-04-30	4.470	4.450	4.470	4.350	4.490	11,443,201	50,863,965	4.4449	3.739	3.722	3.739	3.639	3.756	13,680,723	3.7179	2.29%
2019-04-29	4.370	4.370	4.390	4.270	4.430	19,512,029	85,140,201	4.3635	3.655	3.655	3.672	3.572	3.705	23,327,271	3.6498	-1.35%
2019-04-26	4.430	4.430	4.440	4.370	4.470	22,430,656	99,523,890	4.4370	3.705	3.705	3.714	3.655	3.739	26,816,586	3.7113	1.61%
2019-04-25	4.360	4.360	4.370	4.350	4.490	16,718,740	73,466,651	4.3943	3.647	3.647	3.655	3.639	3.756	19,987,803	3.6756	-2.90%
2019-04-24	4.490	4.480	4.490	4.380	4.570	23,376,767	104,186,083	4.4568	3.756	3.747	3.756	3.664	3.823	27,947,692	3.7279	0.67%
2019-04-23	4.460	4.460	4.470	4.400	4.580	43,309,800	195,003,526	4.5025	3.731	3.731	3.739	3.680	3.831	51,778,288	3.7661	2.06%
2019-04-18	4.370	4.360	4.370	4.220	4.550	39,468,029	173,772,222	4.4029	3.655	3.647	3.655	3.530	3.806	47,185,325	3.6828	1.39%
2019-04-17	4.310	4.300	4.310	4.100	4.350	30,383,647	129,968,202	4.2776	3.605	3.597	3.605	3.429	3.639	36,324,648	3.5780	4.61%
2019-04-16	4.120	4.110	4.120	4.010	4.140	11,713,479	48,049,242	4.1020	3.446	3.438	3.446	3.354	3.463	14,003,849	3.4311	-0.72%
2019-04-15	4.150	4.140	4.150	4.050	4.220	20,296,002	84,661,759	4.1714	3.471	3.463	3.471	3.388	3.530	24,264,537	3.4891	2.98%
2019-04-12	4.030	4.020	4.030	3.980	4.110	14,451,587	58,048,676	4.0168	3.371	3.363	3.371	3.329	3.438	17,277,347	3.3598	0.00%
2019-04-11	4.030	4.030	4.040	3.980	4.130	49,036,108	198,517,599	4.0484	3.371	3.371	3.379	3.329	3.455	58,624,277	3.3863	-2.89%
2019-04-10	4.150	4.150	4.160	4.030	4.230	19,046,469	78,283,986	4.1102	3.471	3.471	3.480	3.371	3.538	22,770,679	3.4379	0.97%
2019-04-09	4.110	4.100	4.110	4.000	4.130	14,568,943	59,285,588	4.0693	3.438	3.429	3.438	3.346	3.455	17,417,650	3.4038	0.49%
2019-04-08	4.090	4.070	4.090	4.030	4.250	21,408,278	88,027,290	4.1118	3.421	3.404	3.421	3.371	3.555	25,594,299	3.4393	-0.97%
2019-04-04	4.130	4.120	4.130	4.000	4.130	28,100,065	114,456,217	4.0732	3.455	3.446	3.455	3.346	3.455	33,594,550	3.4070	2.99%
2019-04-03	4.010	4.000	4.010	3.970	4.170	31,466,515	127,777,864	4.0608	3.354	3.346	3.354	3.321	3.488	37,619,252	3.3966	-0.99%
2019-04-02	4.050	4.030	4.050	3.890	4.070	42,491,877	170,646,261	4.0160	3.388	3.371	3.388	3.254	3.404	50,800,434	3.3591	2.79%
2019-04-01	3.940	3.930	3.940	3.770	3.980	22,053,586	86,617,130	3.9276	3.296	3.287	3.296	3.153	3.329	26,365,786	3.2852	4.23%
2019-03-29	3.780	3.780	3.790	3.640	3.840	16,466,152	62,199,797	3.7774	3.162	3.162	3.170	3.045	3.212	19,685,825	3.1596	1.61%
2019-03-28	3.720	3.710	3.720	3.660	3.760	7,477,496	27,779,598	3.7151	3.112	3.103	3.112	3.061	3.145	8,939,592	3.1075	-0.80%
2019-03-27	3.750	3.740	3.750	3.670	3.750	14,643,681	54,482,103	3.7205	3.137	3.128	3.137	3.070	3.137	17,507,001	3.1120	1.90%
2019-03-26	3.680	3.660	3.680	3.600	3.760	13,823,480	50,903,039	3.6824	3.078	3.061	3.078	3.011	3.145	16,526,424	3.0801	-1.08%
2019-03-25	3.720	3.710	3.720	3.660	3.770	24,411,000	90,565,338	3.7100	3.112	3.103	3.112	3.061	3.153	29,184,152	3.1032	-1.33%
2019-03-22	3.770	3.750	3.770	3.710	3.900	22,425,358	84,557,525	3.7706	3.153	3.137	3.153	3.103	3.262	26,810,252	3.1539	-1.82%
2019-03-21	3.840	3.840	3.850	3.830	3.990	11,692,698	45,335,503	3.8772	3.212	3.212	3.220	3.204	3.337	13,979,004	3.2431	-2.04%
2019-03-20	3.920	3.910	3.920	3.840	3.950	14,713,935	57,340,453	3.8970	3.279	3.271	3.279	3.212	3.304	17,590,992	3.2596	-0.25%
2019-03-19	3.930	3.930	3.940	3.860	4.000	25,976,463	101,741,068	3.9167	3.287	3.287	3.296	3.229	3.346	31,055,714	3.2761	-0.76%
2019-03-18	3.960	3.950	3.960	3.670	4.000	40,808,406	159,238,614	3.9021	3.312	3.304	3.312	3.070	3.346	48,787,789	3.2639	7.90%
2019-03-15	3.670	3.670	3.680	3.560	3.760	26,982,670	99,384,008	3.6833	3.070	3.070	3.078	2.978	3.145	32,258,668	3.0808	0.82%
2019-03-14	3.640	3.640	3.650	3.620	3.720	31,948,882	117,196,116	3.6682	3.045	3.045	3.053	3.028	3.112	38,195,937	3.0683	-2.15%
2019-03-13	3.720	3.710	3.720	3.680	3.800	41,954,255	157,264,222	3.7485	3.112	3.103	3.112	3.078	3.178	50,157,689	3.1354	-1.06%
2019-03-12	3.760	3.750	3.760	3.650	3.810	73,822,852	278,409,671	3.7713	3.145	3.137	3.145	3.053	3.187	88,257,643	3.1545	3.58%
2019-03-11	3.630	3.620	3.630	3.430	3.660	111,251,383	394,110,116	3.5425	3.036	3.028	3.036	2.869	3.061	133,004,681	2.9631	4.91%
2019-03-08	3.460	3.450	3.460	3.280	3.540	539,466,052	1,871,051,053	3.4683	2.894	2.886	2.894	2.744	2.961	644,949,378	2.9011	-7.98%
2019-03-07	3.760	3.750	3.760	3.750	3.930	36,605,013	140,058,703	3.8262	3.145	3.137	3.145	3.137	3.287	43,762,495	3.2004	-2.34%
2019-03-06	3.850	3.840	3.850	3.840	4.090	52,103,444	203,406,089	3.9039	3.220	3.212	3.220	3.212	3.421	62,291,378	3.2654	-4.23%
2019-03-05	4.020	4.010	4.020	3.840	4.040	45,282,151	179,538,144	3.9649	3.363	3.354	3.363	3.212	3.379	54,136,298	3.3164	3.88%
2019-03-04	3.870	3.860	3.870	3.790	4.040	33,918,170	132,077,125	3.8940	3.237	3.229	3.237	3.170	3.379	40,550,286	3.2571	-1.53%
2019-03-01	3.930	3.920	3.930	3.770	3.970	52,080,125	203,215,959	3.9020	3.287	3.279	3.287	3.153	3.321	62,263,499	3.2638	1.81%
2019-02-28	3.860	3.850	3.860	3.830	3.960	41,118,887	159,503,259	3.8791	3.229	3.220	3.229	3.204	3.312	49,158,979	3.2446	0.26%
2019-02-27	3.850	3.840	3.850	3.700	3.960	44,965,532	172,888,565	3.8449	3.220	3.212	3.220	3.095	3.312	53,757,770	3.2161	-2.04%
2019-02-26	3.930	3.930	3.940	3.910	4.090	49,866,207	197,474,305	3.9601	3.287	3.287	3.296	3.271	3.421	59,616,688	3.3124	0.77%
2019-02-25	3.900	3.890	3.900	3.600	3.950	73,435,775	276,723,054	3.7682	3.262	3.254	3.262	3.011	3.304	87,794,880	3.1519	8.33%
2019-02-22	3.600	3.600	3.620	3.420	3.660	35,466,122	125,990,115	3.5524	3.011	3.011	3.028	2.861	3.061	42,400,913	2.9714	2.27%
2019-02-21	3.520	3.520	3.530	3.220	3.570	61,013,788	211,038,339	3.4589	2.944	2.944	2.953	2.693	2.986	72,943,987	2.8932	7.98%
2019-02-20	3.260	3.250	3.260	3.210	3.270	23,370,431	75,618,382	3.2356	2.727	2.718	2.727	2.685	2.735	27,940,118	2.7064	1.24%
2019-02-19	3.220	3.220	3.230	3.220	3.350	23,043,760	75,384,107	3.2713	2.693	2.693	2.702	2.693	2.802	27,549,572	2.7363	-0.31%
2019-02-18	3.230	3.230	3.240	3.200	3.320	16,604,522	54,392,309	3.2758	2.702	2.702	2.710	2.677	2.777	19,851,251	2.7400	1.25%
2019-02-15	3.190	3.180	3.190	3.180	3.330	14,316,611	45,930,198	3.2082	2.668	2.660	2.668	2.660	2.785	17,115,979	2.6835	-4.49%
2019-02-14	3.340	3.330	3.340	3.280	3.350	18,144,233	60,635,808	3.3419	2.794	2.785	2.794	2.744	2.802	21,692,026	2.7953	1.52%
2019-02-13	3.290	3.280	3.290	3.260	3.350	19,738,170	65,064,520	3.2964	2.752	2.744	2.752	2.727	2.802	23,597,630	2.7572	-0.30%
2019-02-12	3.300	3.300	3.310	3.240	3.360	19,347,162	64,242,602	3.3205	2.760	2.760	2.769	2.710	2.810	23,130,167	2.7774	1.54%
2019-02-11	3.250	3.240	3.250	3.140	3.330	25,163,353	81,245,020	3.2287	2.718	2.710	2.718	2.626	2.785	30,083,615	2.7006	-1.52%
2019-02-08	3.300	3.300	3.310	3.290	3.450	14,559,902	48,747,719	3.3481	2.760	2.760	2.769	2.752	2.886	17,406,841	2.8005	-2.08%
2019-02-04	3.370	3.370	3.380	3.360	3.440	6,493,169	22,021,769	3.3915	2.819	2.819	2.827	2.810	2.877	7,762,797	2.8368	0.00%
2019-02-01	3.370	3.360	3.370	3.280	3.450	24,918,469	84,309,404	3.3834	2.819	2.810	2.819	2.744	2.886	29,790,848	2.8300	2.12%
2019-01-31	3.300	3.300	3.310	3.280	3.370	21,859,903	72,491,368	3.3162	2.760	2.760	2.769	2.744	2.819	26,134,232	2.7738	0.00%
2019-01-30	3.300	3.300	3.310	3.270	3.350	17,915,302	59,290,943	3.3095	2.760	2.760	2.769	2.735	2.802	21,418,332	2.7682	0.00%
2019-01-29	3.300	3.300	3.310	3.280	3.450	31,333,526	104,348,380	3.3302	2.760	2.760	2.769	2.744	2.886	37,460,259	2.7856	-2.65%
2019-01-28	3.390	3.390	3.400	3.300	3.480	15,762,558	53,883,766	3.4185	2.836	2.836	2.844	2.760	2.911	18,844,656	2.8594	0.00%
2019-01-25	3.390	3.370	3.390	3.350	3.470	36,678,967	125,376,571	3.4182	2.836	2.819	2.836	2.802	2.902	43,850,909	2.8592	-0.59%
2019-01-24	3.410	3.400	3.410	3.310	3.430	38,632,952	130,595,922	3.3804	2.852	2.844	2.852	2.769	2.869	46,186,963	2.8275	-0.29%
2019-01-23	3.420	3.410	3.420	3.360	3.500	38,929,677	134,438,295	3.4534	2.861	2.852	2.861	2.810	2.928	46,541,707	2.8886	0.29%
2019-01-22	3.410	3.400	3.410	3.270	3.430	31,723,219	106,379,560	3.3534	2.852	2.844	2.852	2.735	2.869	37,926,150	2.8049	3.02%
2019-01-21	3.310	3.300	3.310	3.150	3.370	40,638,706	134,061,918	3.2989	2.769	2.760	2.769	2.635	2.819	48,584,907	2.7593	4.42%
2019-01-18	3.170	3.160	3.170	3.070	3.190	18,201,158	57,378,471	3.1525	2.652	2.643	2.652	2.568	2.668	21,760,082	2.6369	1.60%
2019-01-17	3.120	3.110	3.120	3.030	3.140	15,812,112	49,214,742	3.1125	2.610	2.601	2.610	2.534	2.626	18,903,899	2.6034	0.00%
2019-01-16	3.120	3.110	3.120	3.090	3.150	13,237,878	41,301,928	3.1200	2.610	2.601	2.610	2.585	2.635	15,826,318	2.6097	0.32%
2019-01-15	3.110	3.100	3.110	3.010	3.110	31,164,465	96,055,285	3.0822	2.601	2.593	2.601	2.518	2.601	37,258,141	2.5781	2.30%
2019-01-14	3.040	3.030	3.040	2.950	3.080	13,337,763	40,048,095	3.0026	2.543	2.534	2.543	2.468	2.576	15,945,734	2.5115	-0.33%
2019-01-11	3.050	3.040	3.050	3.020	3.100	25,087,997	76,723,794	3.0582	2.551	2.543	2.551	2.526	2.593	29,993,524	2.5580	0.33%
2019-01-10	3.040	3.030	3.040	2.800	3.080	45,052,762	134,964,325	2.9957	2.543	2.534	2.543	2.342	2.576	53,862,056	2.5057	8.96%
2019-01-09	2.790	2.790	2.800	2.750	2.830	14,520,558	40,649,363	2.7994	2.334	2.334	2.342	2.300	2.367	17,359,804	2.3416	-0.36%
2019-01-08	2.800	2.800	2.820	2.780	2.850	8,709,162	24,576,235	2.8219	2.342	2.342	2.359	2.325	2.384	10,412,089	2.3604	0.00%
2019-01-07	2.800	2.790	2.800	2.720	2.800	10,789,524	29,928,169	2.7738	2.342	2.334	2.342	2.275	2.342	12,899,230	2.3202	2.94%
2019-01-04	2.720	2.710	2.720	2.630	2.730	13,189,471	35,449,747	2.6877	2.275	2.267	2.275	2.200	2.284	15,768,446	2.2481	0.00%
2019-01-03	2.720	2.710	2.720	2.680	2.750	16,774,755	45,552,235	2.7155	2.275	2.267	2.275	2.242	2.300	20,054,770	2.2714	1.12%
2019-01-02	2.690	2.680	2.690	2.660	2.780	10,183,029	27,433,873	2.6941	2.250	2.242	2.250	2.225	2.325	12,174,146	2.2535	-2.18%
2018-12-31	2.750	2.750	2.760	2.710	2.770	3,983,298	10,937,779	2.7459	2.300	2.300	2.309	2.267	2.317	4,762,164	2.2968	1.48%
2018-12-28	2.710	2.710	2.720	2.710	2.760	6,058,702	16,536,664	2.7294	2.267	2.267	2.275	2.267	2.309	7,243,377	2.2830	0.00%
2018-12-27	2.710	2.710	2.720	2.700	2.810	8,733,091	23,962,025	2.7438	2.267	2.267	2.275	2.258	2.350	10,440,697	2.2951	-2.52%
2018-12-24	2.780	2.770	2.780	2.710	2.800	4,190,628	11,535,612	2.7527	2.325	2.317	2.325	2.267	2.342	5,010,033	2.3025	0.00%
2018-12-21	2.780	2.780	2.790	2.660	2.800	18,233,173	50,344,064	2.7611	2.325	2.325	2.334	2.225	2.342	21,798,357	2.3095	1.83%
2018-12-20	2.730	2.730	2.740	2.670	2.770	16,498,564	44,963,381	2.7253	2.284	2.284	2.292	2.233	2.317	19,724,575	2.2796	0.37%
2018-12-19	2.720	2.710	2.720	2.700	2.810	9,659,192	26,369,209	2.7300	2.275	2.267	2.275	2.258	2.350	11,547,881	2.2835	-2.16%
2018-12-18	2.780	2.780	2.790	2.780	2.890	11,854,415	33,448,290	2.8216	2.325	2.325	2.334	2.325	2.417	14,172,342	2.3601	-2.80%
2018-12-17	2.860	2.850	2.860	2.720	2.940	17,201,668	48,709,224	2.8317	2.392	2.384	2.392	2.275	2.459	20,565,159	2.3685	0.70%
2018-12-14	2.840	2.820	2.840	2.810	2.920	10,239,000	29,151,550	2.8471	2.376	2.359	2.376	2.350	2.442	12,241,061	2.3815	-2.07%
2018-12-13	2.900	2.890	2.900	2.840	2.980	27,826,129	81,719,661	2.9368	2.426	2.417	2.426	2.376	2.493	33,267,051	2.4565	3.20%
2018-12-12	2.810	2.810	2.820	2.780	2.940	16,091,201	45,983,363	2.8577	2.350	2.350	2.359	2.325	2.459	19,237,559	2.3903	0.72%
2018-12-11	2.790	2.780	2.790	2.720	2.820	12,847,390	35,654,448	2.7752	2.334	2.325	2.334	2.275	2.359	15,359,477	2.3213	-1.06%
2018-12-10	2.820	2.820	2.830	2.740	2.950	13,438,000	37,416,000	2.7843	2.359	2.359	2.367	2.292	2.468	16,065,570	2.3290	-4.08%
2018-12-07	2.940	2.930	2.940	2.840	2.970	9,103,441	26,757,879	2.9393	2.459	2.451	2.459	2.376	2.484	10,883,463	2.4586	0.00%
2018-12-06	2.940	2.940	2.950	2.930	3.000	10,973,391	32,500,030	2.9617	2.459	2.459	2.468	2.451	2.509	13,119,049	2.4773	-2.00%
2018-12-05	3.000	2.980	3.000	2.890	3.070	30,645,576	92,097,083	3.0052	2.509	2.493	2.509	2.417	2.568	36,637,792	2.5137	1.69%
2018-12-04	2.950	2.950	2.960	2.910	2.970	12,959,992	38,159,423	2.9444	2.468	2.468	2.476	2.434	2.484	15,494,096	2.4628	1.37%
2018-12-03	2.910	2.900	2.910	2.890	3.000	18,634,784	54,776,838	2.9395	2.434	2.426	2.434	2.417	2.509	22,278,496	2.4587	-0.68%
2018-11-30	2.930	2.930	2.950	2.920	3.000	13,662,507	40,155,104	2.9391	2.451	2.451	2.468	2.442	2.509	16,333,976	2.4584	-0.68%
2018-11-29	2.950	2.940	2.950	2.910	3.080	19,376,280	57,545,894	2.9699	2.468	2.459	2.468	2.434	2.576	23,164,979	2.4842	-1.67%
2018-11-28	3.000	2.990	3.000	2.930	3.020	36,597,135	109,001,933	2.9784	2.509	2.501	2.509	2.451	2.526	43,753,076	2.4913	1.01%
2018-11-27	2.970	2.960	2.970	2.900	2.980	20,586,532	60,846,199	2.9556	2.484	2.476	2.484	2.426	2.493	24,611,875	2.4722	1.37%
2018-11-26	2.930	2.920	2.930	2.860	2.940	8,881,607	25,916,059	2.9179	2.451	2.442	2.451	2.392	2.459	10,618,253	2.4407	1.74%
2018-11-23	2.880	2.880	2.890	2.830	2.970	9,705,776	28,072,549	2.8924	2.409	2.409	2.417	2.367	2.484	11,603,574	2.4193	-3.03%
2018-11-22	2.970	2.960	2.970	2.930	2.990	11,347,840	33,630,122	2.9636	2.484	2.476	2.484	2.451	2.501	13,566,715	2.4789	0.68%
2018-11-21	2.950	2.940	2.950	2.930	2.990	11,517,283	34,105,427	2.9612	2.468	2.459	2.468	2.451	2.501	13,769,290	2.4769	-1.01%
2018-11-20	2.980	2.970	2.980	2.970	3.060	11,055,749	33,243,340	3.0069	2.493	2.484	2.493	2.484	2.560	13,217,511	2.5151	-2.30%
2018-11-19	3.050	3.040	3.050	2.990	3.090	15,420,601	47,119,332	3.0556	2.551	2.543	2.551	2.501	2.585	18,435,835	2.5559	1.67%
2018-11-16	3.000	2.990	3.000	2.980	3.080	10,484,122	31,660,085	3.0198	2.509	2.501	2.509	2.493	2.576	12,534,112	2.5259	-2.28%
2018-11-15	3.070	3.060	3.070	3.020	3.100	10,413,144	31,827,256	3.0565	2.568	2.560	2.568	2.526	2.593	12,449,256	2.5566	0.66%
2018-11-14	3.050	3.040	3.050	3.020	3.170	13,667,495	42,092,444	3.0797	2.551	2.543	2.551	2.526	2.652	16,339,939	2.5760	-3.17%
2018-11-13	3.150	3.140	3.150	3.060	3.190	12,683,444	39,740,409	3.1333	2.635	2.626	2.635	2.560	2.668	15,163,474	2.6208	0.32%
2018-11-12	3.140	3.130	3.140	2.860	3.250	46,098,300	142,699,963	3.0956	2.626	2.618	2.626	2.392	2.718	55,112,031	2.5893	8.28%
2018-11-09	2.900	2.900	2.920	2.880	2.990	15,047,278	43,743,248	2.9071	2.426	2.426	2.442	2.409	2.501	17,989,515	2.4316	-2.36%
2018-11-08	2.970	2.960	2.970	2.950	3.000	13,518,475	40,290,733	2.9804	2.484	2.476	2.484	2.468	2.509	16,161,781	2.4930	0.00%
2018-11-07	2.970	2.960	2.970	2.820	3.000	28,955,023	84,308,858	2.9117	2.484	2.476	2.484	2.359	2.509	34,616,681	2.4355	0.00%
2018-11-06	2.970	2.960	2.970	2.830	2.980	40,291,432	118,167,543	2.9328	2.484	2.476	2.484	2.367	2.493	48,169,730	2.4531	2.77%
2018-11-05	2.890	2.880	2.890	2.680	2.910	56,680,139	160,338,510	2.8288	2.417	2.409	2.417	2.242	2.434	67,762,967	2.3662	10.31%
2018-11-02	2.620	2.610	2.620	2.540	2.640	17,319,868	45,176,975	2.6084	2.191	2.183	2.191	2.125	2.208	20,706,471	2.1818	3.97%
2018-11-01	2.520	2.520	2.530	2.440	2.550	17,788,572	44,776,219	2.5171	2.108	2.108	2.116	2.041	2.133	21,266,822	2.1054	2.86%
2018-10-31	2.450	2.440	2.450	2.360	2.450	12,372,090	29,951,163	2.4209	2.049	2.041	2.049	1.974	2.049	14,791,240	2.0249	5.15%
2018-10-30	2.330	2.320	2.330	2.290	2.390	10,729,639	25,107,409	2.3400	1.949	1.941	1.949	1.915	1.999	12,827,636	1.9573	0.87%
2018-10-29	2.310	2.310	2.320	2.280	2.380	8,208,078	19,025,178	2.3179	1.932	1.932	1.941	1.907	1.991	9,813,027	1.9388	-2.53%
2018-10-26	2.370	2.360	2.370	2.350	2.390	8,231,800	19,512,836	2.3704	1.982	1.974	1.982	1.966	1.999	9,841,387	1.9827	-1.25%
2018-10-25	2.400	2.390	2.400	2.330	2.400	11,861,029	28,158,406	2.3740	2.007	1.999	2.007	1.949	2.007	14,180,250	1.9857	1.27%
2018-10-24	2.370	2.370	2.380	2.360	2.400	5,509,632	13,102,218	2.3781	1.982	1.982	1.991	1.974	2.007	6,586,946	1.9891	-1.25%
2018-10-23	2.400	2.400	2.410	2.340	2.410	10,840,404	25,891,665	2.3884	2.007	2.007	2.016	1.957	2.016	12,960,059	1.9978	1.69%
2018-10-22	2.360	2.340	2.360	2.280	2.370	8,020,117	18,733,453	2.3358	1.974	1.957	1.974	1.907	1.982	9,588,313	1.9538	3.96%
2018-10-19	2.270	2.270	2.310	2.250	2.310	18,870,190	42,868,029	2.2717	1.899	1.899	1.932	1.882	1.932	22,559,932	1.9002	-1.30%
2018-10-18	2.300	2.300	2.310	2.260	2.330	11,232,451	25,701,987	2.2882	1.924	1.924	1.932	1.890	1.949	13,428,764	1.9140	0.44%
2018-10-16	2.290	2.280	2.290	2.270	2.330	8,646,745	19,864,497	2.2973	1.915	1.907	1.915	1.899	1.949	10,337,468	1.9216	0.44%
2018-10-15	2.280	2.280	2.290	2.280	2.340	9,549,565	21,976,547	2.3013	1.907	1.907	1.915	1.907	1.957	11,416,819	1.9249	-0.44%
2018-10-12	2.290	2.280	2.290	2.250	2.320	6,938,654	15,833,332	2.2819	1.915	1.907	1.915	1.882	1.941	8,295,389	1.9087	0.88%
2018-10-11	2.270	2.270	2.280	2.240	2.310	11,392,659	26,005,431	2.2826	1.899	1.899	1.907	1.874	1.932	13,620,298	1.9093	-3.40%
2018-10-10	2.350	2.350	2.360	2.340	2.380	4,031,361	9,518,912	2.3612	1.966	1.966	1.974	1.957	1.991	4,819,624	1.9750	0.43%
2018-10-09	2.340	2.330	2.340	2.310	2.350	8,260,283	19,246,673	2.3300	1.957	1.949	1.957	1.932	1.966	9,875,440	1.9489	-0.43%
2018-10-08	2.350	2.340	2.350	2.310	2.390	9,343,622	21,809,856	2.3342	1.966	1.957	1.966	1.932	1.999	11,170,607	1.9524	-0.42%
2018-10-05	2.360	2.350	2.360	2.350	2.380	3,936,000	9,297,460	2.3622	1.974	1.966	1.974	1.966	1.991	4,705,617	1.9758	-0.84%
2018-10-04	2.380	2.370	2.380	2.320	2.390	7,882,260	18,560,508	2.3547	1.991	1.982	1.991	1.941	1.999	9,423,501	1.9696	0.00%
2018-10-03	2.380	2.370	2.380	2.360	2.400	3,913,655	9,326,320	2.3830	1.991	1.982	1.991	1.974	2.007	4,678,903	1.9933	-0.83%
2018-10-02	2.400	2.390	2.400	2.370	2.450	5,194,995	12,450,549	2.3966	2.007	1.999	2.007	1.982	2.049	6,210,787	2.0047	-0.41%
2018-09-28	2.410	2.400	2.410	2.390	2.470	8,228,485	19,870,910	2.4149	2.016	2.007	2.016	1.999	2.066	9,837,424	2.0199	-1.23%
2018-09-27	2.440	2.430	2.440	2.360	2.440	10,515,235	25,162,459	2.3930	2.041	2.033	2.041	1.974	2.041	12,571,309	2.0016	1.67%
2018-09-26	2.400	2.390	2.400	2.350	2.450	12,050,537	29,061,936	2.4117	2.007	1.999	2.007	1.966	2.049	14,406,813	2.0172	1.69%
2018-09-24	2.360	2.360	2.370	2.330	2.410	5,327,502	12,551,134	2.3559	1.974	1.974	1.982	1.949	2.016	6,369,204	1.9706	-0.84%
2018-09-21	2.380	2.380	2.390	2.250	2.440	27,492,126	64,688,142	2.3530	1.991	1.991	1.999	1.882	2.041	32,867,739	1.9681	6.73%
2018-09-20	2.230	2.230	2.240	2.210	2.290	5,855,128	13,102,882	2.2378	1.865	1.865	1.874	1.849	1.915	6,999,998	1.8718	-0.45%
2018-09-19	2.240	2.230	2.240	2.230	2.280	5,468,400	12,283,060	2.2462	1.874	1.865	1.874	1.865	1.907	6,537,652	1.8788	0.90%
2018-09-18	2.220	2.210	2.220	2.190	2.240	5,757,396	12,756,975	2.2158	1.857	1.849	1.857	1.832	1.874	6,883,156	1.8534	-0.45%
2018-09-17	2.230	2.220	2.230	2.200	2.240	4,884,000	10,847,962	2.2211	1.865	1.857	1.865	1.840	1.874	5,838,982	1.8579	0.45%
2018-09-14	2.220	2.210	2.220	2.210	2.310	6,049,379	13,488,662	2.2298	1.857	1.849	1.857	1.849	1.932	7,232,231	1.8651	-2.63%
2018-09-13	2.280	2.260	2.280	2.160	2.280	12,349,163	27,571,517	2.2327	1.907	1.890	1.907	1.807	1.907	14,763,830	1.8675	6.05%
2018-09-12	2.150	2.140	2.150	2.140	2.220	10,994,903	23,997,256	2.1826	1.798	1.790	1.798	1.790	1.857	13,144,768	1.8256	-1.83%
2018-09-11	2.190	2.190	2.200	2.180	2.260	7,115,675	15,659,654	2.2007	1.832	1.832	1.840	1.823	1.890	8,507,023	1.8408	-2.67%
2018-09-10	2.250	2.240	2.250	2.210	2.290	9,078,752	20,329,921	2.2393	1.882	1.874	1.882	1.849	1.915	10,853,946	1.8730	-0.44%
2018-09-07	2.260	2.260	2.270	2.260	2.440	16,094,673	37,094,324	2.3048	1.890	1.890	1.899	1.890	2.041	19,241,710	1.9278	-7.00%
2018-09-06	2.430	2.420	2.430	2.410	2.520	12,825,142	31,546,915	2.4598	2.033	2.024	2.033	2.016	2.108	15,332,878	2.0575	0.00%
2018-09-05	2.430	2.420	2.430	2.380	2.500	12,933,252	31,224,516	2.4143	2.033	2.024	2.033	1.991	2.091	15,462,127	2.0194	-2.02%
2018-09-04	2.480	2.470	2.480	2.450	2.510	18,425,057	45,729,173	2.4819	2.074	2.066	2.074	2.049	2.099	22,027,761	2.0760	2.06%
2018-09-03	2.430	2.430	2.440	2.370	2.490	25,162,668	61,125,959	2.4292	2.033	2.033	2.041	1.982	2.083	30,082,796	2.0319	3.85%
2018-08-31	2.340	2.330	2.340	2.220	2.340	13,387,000	30,916,600	2.3094	1.957	1.949	1.957	1.857	1.957	16,004,598	1.9317	2.63%
2018-08-30	2.280	2.270	2.280	2.270	2.310	6,818,809	15,598,282	2.2875	1.907	1.899	1.907	1.899	1.932	8,152,110	1.9134	-1.30%
2018-08-29	2.310	2.310	2.320	2.240	2.320	7,913,000	18,223,860	2.3030	1.932	1.932	1.941	1.874	1.941	9,460,251	1.9264	1.76%
2018-08-28	2.270	2.270	2.280	2.260	2.370	14,467,660	33,478,061	2.3140	1.899	1.899	1.907	1.890	1.982	17,296,563	1.9355	-0.44%
2018-08-27	2.280	2.270	2.280	2.220	2.320	12,459,148	28,561,875	2.2924	1.907	1.899	1.907	1.857	1.941	14,895,321	1.9175	1.79%
2018-08-24	2.240	2.230	2.240	2.130	2.250	8,471,212	18,795,600	2.2188	1.874	1.865	1.874	1.782	1.882	10,127,612	1.8559	2.75%
2018-08-23	2.180	2.170	2.180	2.110	2.240	21,185,523	45,977,727	2.1702	1.823	1.815	1.823	1.765	1.874	25,327,988	1.8153	-2.68%
2018-08-22	2.240	2.230	2.240	2.210	2.260	9,031,750	20,232,105	2.2401	1.874	1.865	1.874	1.849	1.890	10,797,754	1.8737	-0.44%
2018-08-21	2.250	2.240	2.250	2.100	2.290	10,677,593	23,841,632	2.2329	1.882	1.874	1.882	1.757	1.915	12,765,413	1.8677	5.14%
2018-08-20	2.140	2.130	2.140	2.090	2.160	7,480,000	15,967,850	2.1347	1.790	1.782	1.790	1.748	1.807	8,942,586	1.7856	0.47%
2018-08-17	2.130	2.120	2.130	2.090	2.150	13,768,000	29,122,500	2.1152	1.782	1.773	1.782	1.748	1.798	16,460,096	1.7693	1.91%
2018-08-16	2.090	2.090	2.100	2.030	2.120	17,666,155	36,924,095	2.0901	1.748	1.748	1.757	1.698	1.773	21,120,468	1.7483	-1.42%
2018-08-15	2.120	2.120	2.130	2.120	2.200	11,319,271	24,239,856	2.1415	1.773	1.773	1.782	1.773	1.840	13,532,560	1.7912	-3.20%
2018-08-14	2.190	2.180	2.190	2.180	2.230	8,568,000	18,803,580	2.1946	1.832	1.823	1.832	1.823	1.865	10,243,325	1.8357	-1.35%
2018-08-13	2.220	2.210	2.220	2.200	2.250	5,664,000	12,555,900	2.2168	1.857	1.849	1.857	1.840	1.882	6,771,498	1.8542	-0.89%
2018-08-10	2.320	2.310	2.320	2.270	2.340	12,833,089	29,636,477	2.3094	1.874	1.866	1.874	1.833	1.890	15,890,321	1.8651	2.65%
2018-08-09	2.260	2.260	2.270	2.260	2.300	6,948,600	15,810,948	2.2754	1.825	1.825	1.833	1.825	1.857	8,603,968	1.8376	-0.88%
2018-08-08	2.280	2.270	2.280	2.250	2.290	3,486,000	7,938,080	2.2771	1.841	1.833	1.841	1.817	1.849	4,316,471	1.8390	0.88%
2018-08-07	2.260	2.250	2.260	2.180	2.270	5,929,483	13,304,652	2.2438	1.825	1.817	1.825	1.761	1.833	7,342,066	1.8121	2.73%
2018-08-06	2.200	2.200	2.210	2.190	2.280	13,878,759	31,033,627	2.2361	1.777	1.777	1.785	1.769	1.841	17,185,102	1.8058	-2.22%
2018-08-03	2.250	2.250	2.260	2.220	2.280	17,991,491	40,570,892	2.2550	1.817	1.817	1.825	1.793	1.841	22,277,612	1.8212	0.00%
2018-08-02	2.250	2.250	2.260	2.210	2.280	16,955,610	38,220,610	2.2542	1.817	1.817	1.825	1.785	1.841	20,994,952	1.8205	0.00%
2018-08-01	2.250	2.240	2.250	2.240	2.350	32,649,520	74,034,526	2.2676	1.817	1.809	1.817	1.809	1.898	40,427,629	1.8313	-3.85%
2018-07-31	2.340	2.340	2.350	2.260	2.400	29,213,346	67,570,854	2.3130	1.890	1.890	1.898	1.825	1.938	36,172,854	1.8680	-2.90%
2018-07-30	2.410	2.400	2.410	2.360	2.490	19,089,328	46,092,717	2.4146	1.946	1.938	1.946	1.906	2.011	23,636,987	1.9500	-1.63%
2018-07-27	2.450	2.440	2.450	2.430	2.520	19,430,000	47,922,370	2.4664	1.979	1.971	1.979	1.962	2.035	24,058,817	1.9919	0.00%
2018-07-26	2.450	2.440	2.450	2.440	2.520	10,486,118	25,883,365	2.4683	1.979	1.971	1.979	1.971	2.035	12,984,230	1.9934	-1.61%
2018-07-25	2.490	2.480	2.490	2.450	2.510	9,549,000	23,680,797	2.4799	2.011	2.003	2.011	1.979	2.027	11,823,862	2.0028	0.40%
2018-07-24	2.480	2.470	2.480	2.410	2.490	17,621,861	43,328,100	2.4588	2.003	1.995	2.003	1.946	2.011	21,819,925	1.9857	2.06%
2018-07-23	2.430	2.420	2.430	2.370	2.430	16,127,716	38,716,119	2.4006	1.962	1.954	1.962	1.914	1.962	19,969,829	1.9387	-0.41%
2018-07-20	2.440	2.430	2.440	2.360	2.450	9,235,418	22,195,560	2.4033	1.971	1.962	1.971	1.906	1.979	11,435,576	1.9409	1.67%
2018-07-19	2.400	2.390	2.400	2.340	2.410	9,927,479	23,616,640	2.3789	1.938	1.930	1.938	1.890	1.946	12,292,507	1.9212	1.69%
2018-07-18	2.360	2.350	2.360	2.330	2.400	7,847,266	18,543,996	2.3631	1.906	1.898	1.906	1.882	1.938	9,716,724	1.9085	-0.42%
2018-07-17	2.370	2.360	2.370	2.350	2.410	12,472,755	29,591,922	2.3725	1.914	1.906	1.914	1.898	1.946	15,444,145	1.9161	-0.42%
2018-07-16	2.380	2.380	2.390	2.260	2.400	21,280,000	49,842,236	2.3422	1.922	1.922	1.930	1.825	1.938	26,349,544	1.8916	3.48%
2018-07-13	2.300	2.290	2.300	2.280	2.370	9,620,736	22,189,094	2.3064	1.857	1.849	1.857	1.841	1.914	11,912,688	1.8626	-1.29%
2018-07-12	2.330	2.320	2.330	2.210	2.360	14,368,631	33,049,914	2.3001	1.882	1.874	1.882	1.785	1.906	17,791,676	1.8576	4.95%
2018-07-11	2.220	2.210	2.220	2.190	2.240	8,846,000	19,584,900	2.2140	1.793	1.785	1.793	1.769	1.809	10,953,386	1.7880	-1.33%
2018-07-10	2.250	2.240	2.250	2.230	2.310	9,462,500	21,456,690	2.2675	1.817	1.809	1.817	1.801	1.866	11,716,755	1.8313	-1.32%
2018-07-09	2.280	2.270	2.280	2.230	2.290	12,386,365	28,004,612	2.2609	1.841	1.833	1.841	1.801	1.849	15,337,174	1.8259	3.17%
2018-07-06	2.210	2.210	2.220	2.170	2.240	14,236,764	31,390,659	2.2049	1.785	1.785	1.793	1.753	1.809	17,628,394	1.7807	0.00%
2018-07-05	2.210	2.200	2.210	2.160	2.270	19,671,483	43,308,245	2.2016	1.785	1.777	1.785	1.744	1.833	24,357,829	1.7780	-0.90%
2018-07-04	2.230	2.230	2.240	2.220	2.320	14,336,857	32,356,647	2.2569	1.801	1.801	1.809	1.793	1.874	17,752,333	1.8227	-3.04%
2018-07-03	2.300	2.290	2.300	2.280	2.440	26,448,000	61,249,620	2.3159	1.857	1.849	1.857	1.841	1.971	32,748,719	1.8703	-4.56%
2018-06-29	2.410	2.400	2.410	2.380	2.470	30,240,600	72,986,916	2.4135	1.946	1.938	1.946	1.922	1.995	37,444,831	1.9492	0.84%
2018-06-28	2.390	2.380	2.390	2.390	2.470	24,818,114	59,836,098	2.4110	1.930	1.922	1.930	1.930	1.995	30,730,544	1.9471	-3.24%
2018-06-27	2.470	2.460	2.470	2.460	2.510	20,390,843	50,392,855	2.4713	1.995	1.987	1.995	1.987	2.027	25,248,562	1.9959	-0.80%
2018-06-26	2.490	2.490	2.500	2.440	2.500	19,269,689	47,582,484	2.4693	2.011	2.011	2.019	1.971	2.019	23,860,315	1.9942	-0.80%
2018-06-25	2.510	2.510	2.520	2.470	2.580	33,645,742	84,376,487	2.5078	2.027	2.027	2.035	1.995	2.084	41,661,182	2.0253	-2.71%
2018-06-22	2.580	2.580	2.590	2.500	2.640	41,896,000	107,315,360	2.5615	2.084	2.084	2.092	2.019	2.132	51,876,902	2.0687	-0.39%
2018-06-21	2.590	2.580	2.590	2.520	2.650	51,349,981	132,753,653	2.5853	2.092	2.084	2.092	2.035	2.140	63,583,109	2.0879	2.78%
2018-06-20	2.520	2.510	2.520	2.410	2.530	29,865,784	74,163,765	2.4832	2.035	2.027	2.035	1.946	2.043	36,980,723	2.0055	3.70%
2018-06-19	2.430	2.420	2.430	2.430	2.500	38,254,169	93,509,345	2.4444	1.962	1.954	1.962	1.962	2.019	47,367,476	1.9741	-3.57%
2018-06-15	2.520	2.510	2.520	2.420	2.520	47,676,474	118,372,844	2.4828	2.035	2.027	2.035	1.954	2.035	59,034,461	2.0051	2.86%
2018-06-14	2.450	2.450	2.460	2.420	2.490	21,934,467	53,744,268	2.4502	1.979	1.979	1.987	1.954	2.011	27,159,925	1.9788	-0.81%
2018-06-13	2.470	2.470	2.480	2.380	2.480	46,750,024	113,653,994	2.4311	1.995	1.995	2.003	1.922	2.003	57,887,303	1.9634	1.65%
2018-06-12	2.430	2.430	2.440	2.420	2.510	37,780,122	92,867,587	2.4581	1.962	1.962	1.971	1.954	2.027	46,780,497	1.9852	-2.02%
2018-06-11	2.480	2.470	2.480	2.480	2.590	29,574,000	73,965,514	2.5010	2.003	1.995	2.003	2.003	2.092	36,619,427	2.0198	-2.75%
2018-06-08	2.620	2.610	2.620	2.610	2.650	26,288,709	69,079,122	2.6277	2.059	2.052	2.059	2.052	2.083	33,445,050	2.0655	0.00%
2018-06-07	2.620	2.610	2.620	2.610	2.700	31,257,404	82,461,740	2.6382	2.059	2.052	2.059	2.052	2.122	39,766,328	2.0737	-1.50%
2018-06-06	2.660	2.660	2.670	2.610	2.710	54,129,917	144,358,317	2.6669	2.091	2.091	2.099	2.052	2.130	68,865,221	2.0962	-0.75%
2018-06-05	2.680	2.670	2.680	2.530	2.690	131,807,339	345,022,993	2.6176	2.107	2.099	2.107	1.989	2.114	167,688,074	2.0575	-1.47%
2018-06-04	2.720	2.720	2.730	2.550	3.000	185,698,154	511,296,802	2.7534	2.138	2.138	2.146	2.004	2.358	236,249,105	2.1642	-14.73%
2018-06-01	3.190	3.190	3.200	3.190	3.270	49,624,107	160,564,178	3.2356	2.507	2.507	2.515	2.507	2.570	63,132,835	2.5433	-1.85%
2018-05-31	3.250	3.240	3.250	3.240	3.330	202,921,039	660,326,878	3.2541	2.555	2.547	2.555	2.547	2.617	258,160,422	2.5578	-1.22%
2018-05-30	3.290	3.280	3.290	3.280	3.360	29,470,776	97,138,424	3.2961	2.586	2.578	2.586	2.578	2.641	37,493,342	2.5908	-0.30%
2018-05-29	3.300	3.290	3.300	3.300	3.450	27,343,375	91,404,808	3.3429	2.594	2.586	2.594	2.594	2.712	34,786,818	2.6276	-4.35%
2018-05-28	3.450	3.440	3.450	3.430	3.550	11,911,000	41,370,200	3.4733	2.712	2.704	2.712	2.696	2.790	15,153,425	2.7301	-1.99%
2018-05-25	3.520	3.510	3.520	3.520	3.620	43,248,000	153,406,696	3.5471	2.767	2.759	2.767	2.767	2.845	55,021,017	2.7881	-2.22%
2018-05-24	3.600	3.590	3.600	3.560	3.620	20,454,895	73,432,405	3.5900	2.830	2.822	2.830	2.798	2.845	26,023,148	2.8218	0.00%
2018-05-23	3.600	3.580	3.600	3.560	3.620	26,544,762	95,438,520	3.5954	2.830	2.814	2.830	2.798	2.845	33,770,806	2.8261	0.28%
2018-05-21	3.590	3.580	3.590	3.520	3.660	29,984,597	107,722,769	3.5926	2.822	2.814	2.822	2.767	2.877	38,147,036	2.8239	0.56%
2018-05-18	3.570	3.550	3.570	3.490	3.570	26,257,439	92,796,839	3.5341	2.806	2.790	2.806	2.743	2.806	33,405,267	2.7779	0.85%
2018-05-17	3.540	3.530	3.540	3.460	3.550	17,891,161	62,891,900	3.5152	2.783	2.775	2.783	2.720	2.790	22,761,512	2.7631	0.85%
2018-05-16	3.510	3.510	3.520	3.380	3.530	32,335,383	112,591,430	3.4820	2.759	2.759	2.767	2.657	2.775	41,137,756	2.7369	3.54%
2018-05-15	3.390	3.390	3.410	3.310	3.450	34,316,359	116,028,017	3.3811	2.665	2.665	2.680	2.602	2.712	43,657,995	2.6577	1.19%
2018-05-14	3.350	3.350	3.360	3.290	3.360	25,146,249	83,503,948	3.3207	2.633	2.633	2.641	2.586	2.641	31,991,588	2.6102	1.52%
2018-05-11	3.300	3.290	3.300	3.280	3.360	37,527,814	123,994,161	3.3041	2.594	2.586	2.594	2.578	2.641	47,743,676	2.5971	-1.49%
2018-05-10	3.350	3.340	3.350	3.330	3.430	18,144,000	60,971,430	3.3604	2.633	2.625	2.633	2.617	2.696	23,083,179	2.6414	-2.05%
2018-05-09	3.420	3.410	3.420	3.360	3.450	19,857,061	67,740,175	3.4114	2.688	2.680	2.688	2.641	2.712	25,262,571	2.6814	2.09%
2018-05-08	3.350	3.340	3.350	3.330	3.400	27,150,355	91,331,859	3.3639	2.633	2.625	2.633	2.617	2.672	34,541,254	2.6441	-0.89%
2018-05-07	3.380	3.370	3.380	3.330	3.470	16,586,493	56,274,853	3.3928	2.657	2.649	2.657	2.617	2.728	21,101,686	2.6668	-0.59%
2018-05-04	3.400	3.390	3.400	3.400	3.630	31,606,102	110,100,320	3.4835	2.672	2.665	2.672	2.672	2.853	40,209,949	2.7381	-5.56%
2018-05-03	3.600	3.590	3.600	3.540	3.670	30,824,709	111,465,871	3.6161	2.830	2.822	2.830	2.783	2.885	39,215,844	2.8424	-1.37%
2018-05-02	3.650	3.640	3.650	3.620	3.660	31,733,629	115,569,859	3.6419	2.869	2.861	2.869	2.845	2.877	40,372,192	2.8626	1.39%
2018-04-30	3.600	3.590	3.600	3.570	3.670	28,608,992	103,678,794	3.6240	2.830	2.822	2.830	2.806	2.885	36,396,963	2.8486	-0.28%
2018-04-27	3.610	3.600	3.610	3.460	3.620	35,797,236	126,598,509	3.5365	2.838	2.830	2.838	2.720	2.845	45,541,998	2.7798	4.34%
2018-04-26	3.460	3.450	3.460	3.410	3.520	27,613,053	95,534,387	3.4598	2.720	2.712	2.720	2.680	2.767	35,129,908	2.7195	0.58%
2018-04-25	3.440	3.430	3.440	3.420	3.450	13,504,755	46,413,455	3.4368	2.704	2.696	2.704	2.688	2.712	17,181,034	2.7014	-0.29%
2018-04-24	3.450	3.440	3.450	3.360	3.460	21,216,958	72,788,013	3.4307	2.712	2.704	2.712	2.641	2.720	26,992,661	2.6966	2.68%
2018-04-23	3.360	3.350	3.360	3.340	3.460	8,861,460	29,946,520	3.3794	2.641	2.633	2.641	2.625	2.720	11,273,736	2.6563	-1.75%
2018-04-20	3.420	3.420	3.440	3.420	3.480	33,387,341	114,923,904	3.4421	2.688	2.688	2.704	2.688	2.735	42,476,079	2.7056	-1.16%
2018-04-19	3.460	3.450	3.460	3.330	3.490	31,205,251	107,459,979	3.4437	2.720	2.712	2.720	2.617	2.743	39,699,978	2.7068	3.90%
2018-04-18	3.330	3.320	3.330	3.260	3.340	13,203,179	43,625,260	3.3041	2.617	2.610	2.617	2.562	2.625	16,797,363	2.5971	0.60%
2018-04-17	3.310	3.300	3.310	3.290	3.450	13,146,000	43,818,732	3.3332	2.602	2.594	2.602	2.586	2.712	16,724,618	2.6200	-2.93%
2018-04-16	3.410	3.400	3.410	3.290	3.430	24,667,393	82,888,612	3.3603	2.680	2.672	2.680	2.586	2.696	31,382,377	2.6412	-0.58%
2018-04-13	3.430	3.420	3.430	3.360	3.430	8,921,109	30,301,725	3.3966	2.696	2.688	2.696	2.641	2.696	11,349,623	2.6698	1.18%
2018-04-12	3.390	3.370	3.390	3.340	3.490	15,717,978	53,247,700	3.3877	2.665	2.649	2.665	2.625	2.743	19,996,743	2.6628	-1.74%
2018-04-11	3.450	3.440	3.450	3.400	3.590	22,803,887	78,791,216	3.4552	2.712	2.704	2.712	2.672	2.822	29,011,586	2.7159	0.58%
2018-04-10	3.430	3.420	3.430	3.250	3.460	36,615,794	124,108,191	3.3895	2.696	2.688	2.696	2.555	2.720	46,583,385	2.6642	4.89%
2018-04-09	3.270	3.260	3.270	3.200	3.280	20,498,312	66,830,195	3.2603	2.570	2.562	2.570	2.515	2.578	26,078,385	2.5627	1.55%
2018-04-06	3.220	3.210	3.220	3.170	3.240	15,090,837	48,526,904	3.2157	2.531	2.523	2.531	2.492	2.547	19,198,881	2.5276	0.62%
2018-04-04	3.200	3.180	3.200	3.180	3.260	10,524,598	33,935,859	3.2244	2.515	2.500	2.515	2.500	2.562	13,389,615	2.5345	-0.62%
2018-04-03	3.220	3.210	3.220	3.130	3.220	10,700,498	33,993,041	3.1768	2.531	2.523	2.531	2.460	2.531	13,613,399	2.4970	1.58%
2018-03-29	3.170	3.160	3.170	3.090	3.220	15,795,500	49,675,110	3.1449	2.492	2.484	2.492	2.429	2.531	20,095,368	2.4720	-0.94%
2018-03-28	3.200	3.190	3.200	3.160	3.240	13,971,225	44,766,169	3.2042	2.515	2.507	2.515	2.484	2.547	17,774,487	2.5186	-0.62%
2018-03-27	3.220	3.220	3.230	3.220	3.280	13,642,379	44,101,439	3.2327	2.531	2.531	2.539	2.531	2.578	17,356,122	2.5410	0.94%
2018-03-26	3.190	3.190	3.200	3.060	3.220	17,419,824	55,149,380	3.1659	2.507	2.507	2.515	2.405	2.531	22,161,867	2.4885	3.24%
2018-03-23	3.090	3.080	3.090	3.030	3.100	14,436,738	44,593,086	3.0889	2.429	2.421	2.429	2.382	2.437	18,366,722	2.4279	-2.83%
2018-03-22	3.180	3.170	3.180	3.150	3.190	19,507,098	61,938,745	3.1752	2.500	2.492	2.500	2.476	2.507	24,817,341	2.4958	0.00%
2018-03-21	3.180	3.170	3.180	3.140	3.220	23,152,654	73,340,899	3.1677	2.500	2.492	2.500	2.468	2.531	29,455,294	2.4899	-0.93%
2018-03-20	3.210	3.210	3.220	3.150	3.240	13,983,912	44,853,031	3.2075	2.523	2.523	2.531	2.476	2.547	17,790,628	2.5212	-0.31%
2018-03-19	3.220	3.210	3.220	3.150	3.270	19,574,861	63,182,565	3.2277	2.531	2.523	2.531	2.476	2.570	24,903,551	2.5371	2.55%
2018-03-16	3.140	3.140	3.170	3.140	3.330	57,752,612	184,215,923	3.1897	2.468	2.468	2.492	2.468	2.617	73,474,090	2.5072	-5.71%
2018-03-15	3.330	3.330	3.340	3.310	3.360	12,987,991	43,336,918	3.3367	2.617	2.617	2.625	2.602	2.641	16,523,596	2.6227	0.00%
2018-03-14	3.330	3.330	3.340	3.280	3.350	21,759,321	72,222,093	3.3191	2.617	2.617	2.625	2.578	2.633	27,682,667	2.6089	0.00%
2018-03-13	3.330	3.320	3.330	3.280	3.340	16,334,566	54,022,349	3.3072	2.617	2.610	2.617	2.578	2.625	20,781,179	2.5996	-0.60%
2018-03-12	3.350	3.350	3.360	3.330	3.390	17,091,230	57,311,483	3.3533	2.633	2.633	2.641	2.617	2.665	21,743,823	2.6358	-0.59%
2018-03-09	3.370	3.360	3.370	3.350	3.390	7,862,729	26,482,884	3.3682	2.649	2.641	2.649	2.633	2.665	10,003,130	2.6475	0.60%
2018-03-08	3.350	3.350	3.370	3.300	3.390	22,426,579	75,188,784	3.3527	2.633	2.633	2.649	2.594	2.665	28,531,566	2.6353	0.90%
2018-03-07	3.320	3.310	3.320	3.260	3.370	20,886,372	68,979,162	3.3026	2.610	2.602	2.610	2.562	2.649	26,572,083	2.5959	0.00%
2018-03-06	3.320	3.310	3.320	3.230	3.320	20,261,036	66,346,776	3.2746	2.610	2.602	2.610	2.539	2.610	25,776,517	2.5739	2.15%
2018-03-05	3.250	3.240	3.250	3.200	3.270	31,298,933	101,604,902	3.2463	2.555	2.547	2.555	2.515	2.570	39,819,162	2.5517	0.62%
2018-03-02	3.230	3.230	3.240	3.190	3.340	31,382,093	101,696,202	3.2406	2.539	2.539	2.547	2.507	2.625	39,924,960	2.5472	-4.44%
2018-03-01	3.380	3.370	3.380	3.180	3.390	25,053,309	82,808,012	3.3053	2.657	2.649	2.657	2.500	2.665	31,873,348	2.5980	4.32%
2018-02-28	3.240	3.230	3.240	3.150	3.360	30,335,691	98,281,315	3.2398	2.547	2.539	2.547	2.476	2.641	38,593,705	2.5466	-3.57%
2018-02-27	3.360	3.350	3.360	3.310	3.410	33,721,185	113,389,012	3.3625	2.641	2.633	2.641	2.602	2.680	42,900,802	2.6431	1.51%
2018-02-26	3.310	3.310	3.320	3.280	3.580	47,423,266	161,028,618	3.3956	2.602	2.602	2.610	2.578	2.814	60,332,878	2.6690	-5.70%
2018-02-23	3.510	3.510	3.520	3.380	3.580	30,201,218	105,937,263	3.5077	2.759	2.759	2.767	2.657	2.814	38,422,626	2.7572	3.85%
2018-02-22	3.380	3.370	3.380	3.350	3.410	12,374,259	41,728,456	3.3722	2.657	2.649	2.657	2.633	2.680	15,742,793	2.6506	-0.88%
2018-02-21	3.410	3.400	3.410	3.370	3.420	5,239,516	17,798,565	3.3970	2.680	2.672	2.680	2.649	2.688	6,665,823	2.6701	0.29%
2018-02-20	3.400	3.380	3.400	3.320	3.420	7,598,320	25,704,586	3.3829	2.672	2.657	2.672	2.610	2.688	9,666,743	2.6591	0.29%
2018-02-15	3.390	3.390	3.400	3.260	3.390	6,907,621	23,128,034	3.3482	2.665	2.665	2.672	2.562	2.665	8,788,021	2.6318	3.35%
2018-02-14	3.280	3.270	3.280	3.210	3.290	5,401,059	17,605,405	3.2596	2.578	2.570	2.578	2.523	2.586	6,871,341	2.5621	1.23%
2018-02-13	3.240	3.240	3.250	3.210	3.300	12,036,323	39,243,202	3.2604	2.547	2.547	2.555	2.523	2.594	15,312,864	2.5628	0.93%
2018-02-12	3.210	3.200	3.210	3.060	3.230	13,745,026	43,803,455	3.1869	2.523	2.515	2.523	2.405	2.539	17,486,712	2.5050	3.88%
2018-02-09	3.090	3.080	3.090	3.020	3.200	31,479,709	96,808,241	3.0753	2.429	2.421	2.429	2.374	2.515	40,049,149	2.4172	-5.79%
2018-02-08	3.280	3.270	3.280	3.230	3.340	17,831,700	58,247,980	3.2665	2.578	2.570	2.578	2.539	2.625	22,685,865	2.5676	-0.61%
2018-02-07	3.300	3.300	3.310	3.260	3.480	27,655,687	92,808,935	3.3559	2.594	2.594	2.602	2.562	2.735	35,184,148	2.6378	0.00%
2018-02-06	3.300	3.290	3.300	3.250	3.470	55,831,245	185,492,695	3.3224	2.594	2.586	2.594	2.555	2.728	71,029,686	2.6115	-7.30%
2018-02-05	3.560	3.560	3.570	3.390	3.610	43,264,283	152,122,589	3.5161	2.798	2.798	2.806	2.665	2.838	55,041,733	2.7638	-1.66%
2018-02-02	3.620	3.600	3.620	3.590	3.650	14,053,926	50,841,381	3.6176	2.845	2.830	2.845	2.822	2.869	17,879,701	2.8435	0.56%
2018-02-01	3.600	3.600	3.610	3.590	3.650	8,586,493	31,131,328	3.6256	2.830	2.830	2.838	2.822	2.869	10,923,917	2.8498	0.00%
2018-01-31	3.600	3.600	3.610	3.530	3.660	20,812,202	74,978,691	3.6026	2.830	2.830	2.838	2.775	2.877	26,477,722	2.8318	-2.44%
2018-01-30	3.690	3.680	3.690	3.550	3.760	20,322,619	74,053,288	3.6439	2.900	2.893	2.900	2.790	2.955	25,854,864	2.8642	-1.60%
2018-01-29	3.750	3.740	3.750	3.570	3.790	42,067,182	156,306,734	3.7156	2.948	2.940	2.948	2.806	2.979	53,518,755	2.9206	4.75%
2018-01-26	3.580	3.570	3.580	3.530	3.600	17,407,715	62,168,377	3.5713	2.814	2.806	2.814	2.775	2.830	22,146,462	2.8071	0.56%
2018-01-25	3.560	3.550	3.560	3.500	3.570	19,783,887	70,132,360	3.5449	2.798	2.790	2.798	2.751	2.806	25,169,478	2.7864	0.85%
2018-01-24	3.530	3.520	3.530	3.500	3.550	20,123,811	70,908,657	3.5236	2.775	2.767	2.775	2.751	2.790	25,601,936	2.7697	0.00%
2018-01-23	3.530	3.520	3.530	3.500	3.580	22,085,546	78,190,093	3.5403	2.775	2.767	2.775	2.751	2.814	28,097,697	2.7828	0.00%
2018-01-22	3.530	3.530	3.540	3.450	3.540	25,327,043	88,546,351	3.4961	2.775	2.775	2.783	2.712	2.783	32,221,598	2.7480	0.28%
2018-01-19	3.520	3.510	3.520	3.410	3.520	19,320,993	67,157,676	3.4759	2.767	2.759	2.767	2.680	2.767	24,580,574	2.7321	0.28%
2018-01-18	3.510	3.500	3.510	3.400	3.550	26,150,050	91,399,239	3.4952	2.759	2.751	2.759	2.672	2.790	33,268,645	2.7473	3.54%
2018-01-17	3.390	3.390	3.400	3.360	3.490	22,851,308	77,729,654	3.4015	2.665	2.665	2.672	2.641	2.743	29,071,916	2.6737	-2.87%
2018-01-16	3.490	3.480	3.490	3.410	3.510	21,194,019	73,419,415	3.4642	2.743	2.735	2.743	2.680	2.759	26,963,478	2.7229	-0.57%
2018-01-15	3.510	3.500	3.510	3.490	3.650	29,714,355	105,747,363	3.5588	2.759	2.751	2.759	2.743	2.869	37,803,229	2.7973	-2.23%
2018-01-12	3.590	3.580	3.590	3.540	3.600	34,815,899	124,833,562	3.5855	2.822	2.814	2.822	2.783	2.830	44,293,520	2.8183	0.56%
2018-01-11	3.570	3.560	3.570	3.470	3.620	35,339,160	125,127,179	3.5408	2.806	2.798	2.806	2.728	2.845	44,959,224	2.7831	-0.28%
2018-01-10	3.580	3.570	3.580	3.490	3.650	64,968,887	231,780,427	3.5676	2.814	2.806	2.814	2.743	2.869	82,654,787	2.8042	2.58%
2018-01-09	3.490	3.480	3.490	3.410	3.500	29,561,273	102,291,503	3.4603	2.743	2.735	2.743	2.680	2.751	37,608,474	2.7199	0.58%
2018-01-08	3.470	3.450	3.470	3.260	3.480	39,833,310	134,868,969	3.3858	2.728	2.712	2.728	2.562	2.735	50,676,776	2.6614	4.52%
2018-01-05	3.320	3.310	3.320	3.240	3.320	58,937,800	193,654,986	3.2858	2.610	2.602	2.610	2.547	2.610	74,981,911	2.5827	2.79%
2018-01-04	3.230	3.230	3.240	3.150	3.260	46,195,406	148,236,940	3.2089	2.539	2.539	2.547	2.476	2.562	58,770,769	2.5223	3.19%
2018-01-03	3.130	3.120	3.130	3.070	3.130	35,383,649	109,845,966	3.1044	2.460	2.452	2.460	2.413	2.460	45,015,824	2.4402	2.29%
2018-01-02	3.060	3.050	3.060	3.020	3.090	23,888,065	73,193,187	3.0640	2.405	2.397	2.405	2.374	2.429	30,390,900	2.4084	1.32%
2017-12-29	3.020	3.020	3.030	2.980	3.050	18,454,576	55,594,040	3.0125	2.374	2.374	2.382	2.342	2.397	23,478,300	2.3679	0.67%
2017-12-28	3.000	2.990	3.000	2.950	3.030	36,816,457	110,249,004	2.9946	2.358	2.350	2.358	2.319	2.382	46,838,672	2.3538	1.69%
2017-12-27	2.950	2.940	2.950	2.840	2.950	44,615,623	130,346,455	2.9215	2.319	2.311	2.319	2.232	2.319	56,760,936	2.2964	3.51%
2017-12-22	2.850	2.840	2.850	2.840	2.860	12,553,657	35,737,641	2.8468	2.240	2.232	2.240	2.232	2.248	15,971,027	2.2377	0.35%
2017-12-21	2.840	2.840	2.860	2.790	2.870	26,123,078	74,072,208	2.8355	2.232	2.232	2.248	2.193	2.256	33,234,330	2.2288	1.43%
2017-12-20	2.800	2.800	2.810	2.740	2.820	16,492,139	46,003,393	2.7894	2.201	2.201	2.209	2.154	2.217	20,981,647	2.1926	1.08%
2017-12-19	2.770	2.760	2.770	2.730	2.770	10,214,737	28,126,003	2.7535	2.177	2.169	2.177	2.146	2.177	12,995,404	2.1643	1.47%
2017-12-18	2.730	2.720	2.730	2.670	2.750	16,518,860	44,864,363	2.7159	2.146	2.138	2.146	2.099	2.162	21,015,642	2.1348	2.25%
2017-12-15	2.670	2.670	2.680	2.670	2.720	12,037,059	32,237,566	2.6782	2.099	2.099	2.107	2.099	2.138	15,313,800	2.1051	-1.84%
2017-12-14	2.720	2.710	2.720	2.710	2.740	2,245,064	6,100,370	2.7172	2.138	2.130	2.138	2.130	2.154	2,856,218	2.1358	-0.37%
2017-12-13	2.730	2.710	2.730	2.670	2.730	10,770,820	28,982,128	2.6908	2.146	2.130	2.146	2.099	2.146	13,702,864	2.1150	1.87%
2017-12-12	2.680	2.670	2.680	2.670	2.750	20,875,400	56,261,108	2.6951	2.107	2.099	2.107	2.099	2.162	26,558,124	2.1184	-0.74%
2017-12-11	2.700	2.700	2.710	2.670	2.700	15,556,098	41,780,915	2.6858	2.122	2.122	2.130	2.099	2.122	19,790,796	2.1111	0.75%
2017-12-08	2.680	2.670	2.680	2.620	2.690	24,513,837	65,185,988	2.6592	2.107	2.099	2.107	2.059	2.114	31,187,020	2.0902	2.29%
2017-12-07	2.620	2.610	2.620	2.590	2.680	39,602,230	103,730,726	2.6193	2.059	2.052	2.059	2.036	2.107	50,382,792	2.0589	-1.50%
2017-12-06	2.660	2.650	2.660	2.640	2.750	32,076,962	85,537,848	2.6666	2.091	2.083	2.091	2.075	2.162	40,808,987	2.0961	-2.56%
2017-12-05	2.730	2.730	2.740	2.720	2.790	11,237,800	30,790,390	2.7399	2.146	2.146	2.154	2.138	2.193	14,296,966	2.1536	-2.50%
2017-12-04	2.800	2.790	2.800	2.770	2.840	13,373,419	37,465,746	2.8015	2.201	2.193	2.201	2.177	2.232	17,013,945	2.2021	0.72%
2017-12-01	2.780	2.780	2.790	2.760	2.820	10,156,146	28,208,918	2.7775	2.185	2.185	2.193	2.169	2.217	12,920,863	2.1832	-1.07%
2017-11-30	2.810	2.800	2.810	2.740	2.810	21,752,115	60,382,353	2.7759	2.209	2.201	2.209	2.154	2.209	27,673,499	2.1820	1.08%
2017-11-29	2.780	2.770	2.780	2.690	2.780	17,340,522	47,634,043	2.7470	2.185	2.177	2.185	2.114	2.185	22,060,978	2.1592	2.58%
2017-11-28	2.710	2.700	2.710	2.680	2.720	8,360,800	22,570,266	2.6995	2.130	2.122	2.130	2.107	2.138	10,636,786	2.1219	0.00%
2017-11-27	2.710	2.700	2.710	2.690	2.800	10,452,387	28,575,619	2.7339	2.130	2.122	2.130	2.114	2.201	13,297,747	2.1489	-2.17%
2017-11-24	2.770	2.770	2.780	2.750	2.780	5,991,771	16,572,237	2.7658	2.177	2.177	2.185	2.162	2.185	7,622,857	2.1740	1.09%
2017-11-23	2.740	2.730	2.740	2.730	2.810	11,213,790	31,162,551	2.7789	2.154	2.146	2.154	2.146	2.209	14,266,420	2.1843	-1.44%
2017-11-22	2.780	2.780	2.790	2.770	2.860	19,190,727	53,812,758	2.8041	2.185	2.185	2.193	2.177	2.248	24,414,847	2.2041	0.00%
2017-11-21	2.780	2.770	2.780	2.690	2.780	34,893,766	96,335,152	2.7608	2.185	2.177	2.185	2.114	2.185	44,392,584	2.1701	3.35%
2017-11-20	2.690	2.680	2.690	2.660	2.690	6,813,000	18,221,480	2.6745	2.114	2.107	2.114	2.091	2.114	8,667,642	2.1022	-0.37%
2017-11-17	2.700	2.690	2.700	2.670	2.700	17,897,492	48,137,419	2.6896	2.122	2.114	2.122	2.099	2.122	22,769,566	2.1141	1.50%
2017-11-16	2.660	2.660	2.680	2.640	2.680	9,352,632	24,928,272	2.6654	2.091	2.091	2.107	2.075	2.107	11,898,616	2.0951	0.00%
2017-11-15	2.660	2.660	2.670	2.630	2.760	28,142,358	75,439,905	2.6807	2.091	2.091	2.099	2.067	2.169	35,803,301	2.1071	-2.92%
2017-11-14	2.740	2.740	2.750	2.700	2.760	24,023,309	65,919,527	2.7440	2.154	2.154	2.162	2.122	2.169	30,562,960	2.1568	1.11%
2017-11-13	2.710	2.700	2.710	2.690	2.730	11,489,238	31,251,090	2.7200	2.130	2.122	2.130	2.114	2.146	14,616,851	2.1380	0.37%
2017-11-10	2.700	2.690	2.700	2.680	2.710	9,839,276	26,556,414	2.6990	2.122	2.114	2.122	2.107	2.130	12,517,734	2.1215	0.00%
2017-11-09	2.700	2.690	2.700	2.670	2.700	9,513,343	25,578,332	2.6887	2.122	2.114	2.122	2.099	2.122	12,103,075	2.1134	0.75%
2017-11-08	2.680	2.670	2.680	2.650	2.690	18,997,611	50,793,355	2.6737	2.107	2.099	2.107	2.083	2.114	24,169,161	2.1016	0.00%
2017-11-07	2.680	2.670	2.680	2.660	2.710	11,682,366	31,335,754	2.6823	2.107	2.099	2.107	2.091	2.130	14,862,552	2.1084	0.37%
2017-11-06	2.670	2.660	2.670	2.620	2.670	6,445,228	17,117,541	2.6558	2.099	2.091	2.099	2.059	2.099	8,199,755	2.0876	0.38%
2017-11-03	2.660	2.660	2.670	2.640	2.700	8,528,083	22,683,200	2.6598	2.091	2.091	2.099	2.075	2.122	10,849,607	2.0907	-1.48%
2017-11-02	2.700	2.690	2.700	2.680	2.720	5,002,708	13,505,918	2.6997	2.122	2.114	2.122	2.107	2.138	6,364,551	2.1221	-0.74%
2017-11-01	2.720	2.710	2.720	2.700	2.720	10,028,671	27,170,876	2.7093	2.138	2.130	2.138	2.122	2.138	12,758,687	2.1296	0.74%
2017-10-31	2.700	2.680	2.700	2.660	2.700	8,435,642	22,638,011	2.6836	2.122	2.107	2.122	2.091	2.122	10,732,002	2.1094	1.50%
2017-10-30	2.660	2.660	2.670	2.650	2.730	14,395,877	38,482,522	2.6732	2.091	2.091	2.099	2.083	2.146	18,314,738	2.1012	-2.21%
2017-10-27	2.720	2.710	2.720	2.700	2.730	11,013,939	29,910,687	2.7157	2.138	2.130	2.138	2.122	2.146	14,012,165	2.1346	0.00%
2017-10-26	2.720	2.710	2.720	2.700	2.740	9,976,059	27,125,120	2.7190	2.138	2.130	2.138	2.122	2.154	12,691,752	2.1372	0.37%
2017-10-25	2.710	2.710	2.720	2.700	2.740	12,173,523	33,079,581	2.7173	2.130	2.130	2.138	2.122	2.154	15,487,413	2.1359	-0.37%
2017-10-24	2.720	2.710	2.720	2.710	2.770	6,628,962	18,114,275	2.7326	2.138	2.130	2.138	2.130	2.177	8,433,505	2.1479	-1.45%
2017-10-23	2.760	2.760	2.780	2.740	2.800	5,900,918	16,313,318	2.7645	2.169	2.169	2.185	2.154	2.201	7,507,272	2.1730	0.00%
2017-10-20	2.760	2.740	2.760	2.700	2.760	14,751,657	40,404,964	2.7390	2.169	2.154	2.169	2.122	2.169	18,767,369	2.1529	0.73%
2017-10-19	2.740	2.730	2.740	2.720	2.820	13,184,511	36,528,163	2.7705	2.154	2.146	2.154	2.138	2.217	16,773,613	2.1777	-2.49%
2017-10-18	2.810	2.800	2.810	2.770	2.830	19,965,339	55,799,613	2.7948	2.209	2.201	2.209	2.177	2.224	25,400,325	2.1968	-0.35%
2017-10-17	2.820	2.810	2.820	2.800	2.840	7,357,696	20,751,684	2.8204	2.217	2.209	2.217	2.201	2.232	9,360,616	2.2169	0.00%
2017-10-16	2.820	2.810	2.820	2.800	2.850	15,971,149	45,106,500	2.8242	2.217	2.209	2.217	2.201	2.240	20,318,832	2.2199	0.71%
2017-10-13	2.800	2.790	2.800	2.780	2.840	10,489,415	29,432,063	2.8059	2.201	2.193	2.201	2.185	2.232	13,344,855	2.2055	-1.06%
2017-10-12	2.830	2.820	2.830	2.790	2.830	7,361,015	20,689,589	2.8107	2.224	2.217	2.224	2.193	2.224	9,364,838	2.2093	0.71%
2017-10-11	2.810	2.810	2.820	2.780	2.830	13,355,495	37,618,368	2.8167	2.209	2.209	2.217	2.185	2.224	16,991,142	2.2140	0.00%
2017-10-10	2.810	2.810	2.820	2.790	2.830	7,513,239	21,112,154	2.8100	2.209	2.209	2.217	2.193	2.224	9,558,501	2.2087	-0.71%
2017-10-09	2.830	2.810	2.830	2.790	2.850	14,030,487	39,596,772	2.8222	2.224	2.209	2.224	2.193	2.240	17,849,881	2.2183	1.80%
2017-10-06	2.780	2.780	2.790	2.750	2.880	18,569,383	52,123,694	2.8070	2.185	2.185	2.193	2.162	2.264	23,624,360	2.2064	-2.11%
2017-10-04	2.840	2.830	2.840	2.790	2.860	8,907,059	25,249,094	2.8347	2.232	2.224	2.232	2.193	2.248	11,331,748	2.2282	0.00%
2017-10-03	2.840	2.840	2.850	2.790	2.860	16,943,570	48,080,851	2.8377	2.232	2.232	2.240	2.193	2.248	21,555,967	2.2305	2.16%
2017-09-29	2.780	2.770	2.780	2.750	2.780	10,661,420	29,540,417	2.7708	2.185	2.177	2.185	2.162	2.185	13,563,683	2.1779	0.72%
2017-09-28	2.760	2.760	2.770	2.750	2.790	11,663,052	32,319,680	2.7711	2.169	2.169	2.177	2.162	2.193	14,837,981	2.1782	0.00%
2017-09-27	2.760	2.760	2.780	2.690	2.790	11,381,721	31,484,354	2.7662	2.169	2.169	2.185	2.114	2.193	14,480,065	2.1743	2.22%
2017-09-26	2.700	2.690	2.700	2.660	2.710	16,091,939	43,190,509	2.6840	2.122	2.114	2.122	2.091	2.130	20,472,504	2.1097	0.37%
2017-09-25	2.690	2.680	2.690	2.670	2.800	20,680,862	55,931,144	2.7045	2.114	2.107	2.114	2.099	2.201	26,310,628	2.1258	-3.93%
2017-09-22	2.800	2.790	2.800	2.770	2.840	20,799,506	58,130,573	2.7948	2.201	2.193	2.201	2.177	2.232	26,461,570	2.1968	-1.41%
2017-09-21	2.840	2.830	2.840	2.810	2.880	19,072,317	54,160,574	2.8397	2.232	2.224	2.232	2.209	2.264	24,264,204	2.2321	-1.39%
2017-09-20	2.880	2.870	2.880	2.850	2.910	15,387,937	44,350,217	2.8821	2.264	2.256	2.264	2.240	2.287	19,576,858	2.2654	0.00%
2017-09-19	2.880	2.870	2.880	2.790	2.880	36,283,405	103,472,332	2.8518	2.264	2.256	2.264	2.193	2.264	46,160,512	2.2416	2.49%
2017-09-18	2.810	2.800	2.810	2.790	2.920	36,332,176	104,159,127	2.8669	2.209	2.201	2.209	2.193	2.295	46,222,560	2.2534	-2.43%
2017-09-15	2.880	2.880	2.890	2.800	2.880	36,051,344	102,880,345	2.8537	2.264	2.264	2.272	2.201	2.264	45,865,280	2.2431	1.41%
2017-09-14	2.840	2.830	2.840	2.780	2.900	58,171,558	166,238,173	2.8577	2.232	2.224	2.232	2.185	2.279	74,007,082	2.2462	2.53%
2017-09-13	2.770	2.770	2.780	2.720	2.780	16,018,637	44,072,423	2.7513	2.177	2.177	2.185	2.138	2.185	20,379,248	2.1626	0.73%
2017-09-12	2.750	2.740	2.750	2.710	2.770	22,386,585	61,613,317	2.7522	2.162	2.154	2.162	2.130	2.177	28,480,685	2.1633	1.10%
2017-09-11	2.720	2.710	2.720	2.670	2.720	23,582,575	63,734,629	2.7026	2.138	2.130	2.138	2.099	2.138	30,002,249	2.1243	1.87%
2017-09-08	2.670	2.660	2.670	2.640	2.670	11,186,063	29,728,530	2.6576	2.099	2.091	2.099	2.075	2.099	14,231,145	2.0890	0.75%
2017-09-07	2.650	2.650	2.660	2.640	2.670	12,307,598	32,715,958	2.6582	2.083	2.083	2.091	2.075	2.099	15,657,986	2.0894	0.00%
2017-09-06	2.650	2.640	2.650	2.630	2.660	6,419,099	16,963,764	2.6427	2.083	2.075	2.083	2.067	2.091	8,166,513	2.0772	0.00%
2017-09-05	2.650	2.640	2.650	2.620	2.690	16,050,271	42,687,545	2.6596	2.083	2.075	2.083	2.059	2.114	20,419,493	2.0905	1.15%
2017-09-04	2.620	2.600	2.620	2.600	2.640	4,737,748	12,347,601	2.6062	2.059	2.044	2.059	2.044	2.075	6,027,463	2.0486	-0.38%
2017-09-01	2.630	2.630	2.640	2.630	2.670	9,362,607	24,728,297	2.6412	2.067	2.067	2.075	2.067	2.099	11,911,306	2.0760	-1.13%
2017-08-31	2.660	2.650	2.660	2.650	2.670	9,091,143	24,200,438	2.6620	2.091	2.083	2.091	2.083	2.099	11,565,944	2.0924	0.38%
2017-08-30	2.650	2.640	2.650	2.600	2.690	20,588,250	54,772,358	2.6604	2.083	2.075	2.083	2.044	2.114	26,192,806	2.0911	1.92%
2017-08-29	2.600	2.590	2.600	2.580	2.610	6,073,223	15,752,900	2.5938	2.044	2.036	2.044	2.028	2.052	7,726,482	2.0388	-0.38%
2017-08-28	2.610	2.600	2.610	2.580	2.620	6,034,400	15,731,761	2.6070	2.052	2.044	2.052	2.028	2.059	7,677,091	2.0492	0.77%
2017-08-25	2.590	2.580	2.590	2.580	2.600	6,507,246	16,862,746	2.5914	2.036	2.028	2.036	2.028	2.044	8,278,655	2.0369	0.78%
2017-08-24	2.570	2.570	2.580	2.570	2.620	6,954,418	18,002,418	2.5886	2.020	2.020	2.028	2.020	2.059	8,847,557	2.0347	-1.53%
2017-08-22	2.610	2.600	2.610	2.590	2.620	4,799,489	12,502,767	2.6050	2.052	2.044	2.052	2.036	2.059	6,106,011	2.0476	1.16%
2017-08-21	2.580	2.580	2.590	2.560	2.600	10,963,249	28,248,527	2.5767	2.028	2.028	2.036	2.012	2.044	13,947,676	2.0253	0.39%
2017-08-18	2.570	2.560	2.570	2.540	2.610	11,495,211	29,536,611	2.5695	2.020	2.012	2.020	1.997	2.052	14,624,450	2.0197	-1.91%
2017-08-17	2.620	2.610	2.620	2.610	2.650	7,538,432	19,782,709	2.6242	2.059	2.052	2.059	2.052	2.083	9,590,552	2.0627	0.00%
2017-08-16	2.620	2.610	2.620	2.610	2.650	6,289,911	16,481,309	2.6203	2.059	2.052	2.059	2.052	2.083	8,002,157	2.0596	-1.13%
2017-08-15	2.650	2.640	2.650	2.610	2.660	14,756,994	38,916,747	2.6372	2.083	2.075	2.083	2.052	2.091	18,774,159	2.0729	1.53%
2017-08-14	2.610	2.600	2.610	2.600	2.670	13,205,593	34,717,885	2.6290	2.052	2.044	2.052	2.044	2.099	16,800,434	2.0665	0.38%
2017-08-11	2.600	2.590	2.600	2.560	2.610	36,295,620	93,967,177	2.5889	2.044	2.036	2.044	2.012	2.052	46,176,053	2.0350	-1.14%
2017-08-10	2.710	2.710	2.720	2.680	2.780	32,663,653	88,856,701	2.7204	2.067	2.067	2.075	2.044	2.121	42,819,430	2.0751	-0.73%
2017-08-09	2.730	2.730	2.740	2.720	2.780	23,888,661	65,424,845	2.7387	2.083	2.083	2.090	2.075	2.121	31,316,119	2.0892	-1.44%
2017-08-08	2.770	2.750	2.770	2.700	2.770	33,536,190	91,827,931	2.7382	2.113	2.098	2.113	2.060	2.113	43,963,256	2.0887	1.84%
2017-08-07	2.720	2.710	2.720	2.610	2.730	43,135,858	115,889,066	2.6866	2.075	2.067	2.075	1.991	2.083	56,547,651	2.0494	3.03%
2017-08-04	2.640	2.630	2.640	2.620	2.670	38,959,736	102,711,159	2.6363	2.014	2.006	2.014	1.999	2.037	51,073,090	2.0111	1.54%
2017-08-03	2.600	2.590	2.600	2.570	2.680	39,766,943	103,878,156	2.6122	1.983	1.976	1.983	1.960	2.044	52,131,274	1.9926	-1.52%
2017-08-02	2.640	2.630	2.640	2.490	2.650	103,125,420	268,460,497	2.6032	2.014	2.006	2.014	1.899	2.021	135,189,156	1.9858	6.45%
2017-08-01	2.480	2.480	2.490	2.370	2.520	44,437,507	109,182,382	2.4570	1.892	1.892	1.899	1.808	1.922	58,254,008	1.8742	0.81%
2017-07-31	2.460	2.450	2.460	2.280	2.480	69,369,915	167,915,180	2.4206	1.877	1.869	1.877	1.739	1.892	90,938,396	1.8465	6.96%
2017-07-28	2.300	2.290	2.300	2.290	2.340	9,773,331	22,514,648	2.3037	1.754	1.747	1.754	1.747	1.785	12,812,053	1.7573	-1.29%
2017-07-27	2.330	2.330	2.340	2.300	2.350	8,854,378	20,589,670	2.3254	1.777	1.777	1.785	1.754	1.793	11,607,380	1.7738	-0.43%
2017-07-26	2.340	2.320	2.340	2.260	2.370	25,894,204	59,793,844	2.3092	1.785	1.770	1.785	1.724	1.808	33,945,225	1.7615	0.00%
2017-07-25	2.340	2.340	2.350	2.300	2.380	26,207,176	61,424,455	2.3438	1.785	1.785	1.793	1.754	1.816	34,355,506	1.7879	0.86%
2017-07-24	2.320	2.310	2.320	2.210	2.320	17,850,228	40,937,683	2.2934	1.770	1.762	1.770	1.686	1.770	23,400,218	1.7495	2.20%
2017-07-21	2.270	2.270	2.280	2.230	2.350	25,485,499	57,692,799	2.2638	1.732	1.732	1.739	1.701	1.793	33,409,446	1.7268	-3.40%
2017-07-20	2.350	2.330	2.350	2.320	2.410	19,361,252	45,493,437	2.3497	1.793	1.777	1.793	1.770	1.838	25,381,049	1.7924	-1.26%
2017-07-19	2.380	2.370	2.380	2.300	2.390	39,896,044	94,397,643	2.3661	1.816	1.808	1.816	1.754	1.823	52,300,515	1.8049	3.93%
2017-07-18	2.290	2.290	2.300	2.190	2.300	19,874,780	44,700,437	2.2491	1.747	1.747	1.754	1.671	1.754	26,054,243	1.7157	4.57%
2017-07-17	2.190	2.180	2.190	2.160	2.190	11,575,314	25,205,369	2.1775	1.671	1.663	1.671	1.648	1.671	15,174,308	1.6611	0.92%
2017-07-14	2.170	2.160	2.170	2.160	2.180	9,964,852	21,624,021	2.1700	1.655	1.648	1.655	1.648	1.663	13,063,122	1.6553	0.00%
2017-07-13	2.170	2.160	2.170	2.160	2.180	11,918,018	25,838,452	2.1680	1.655	1.648	1.655	1.648	1.663	15,623,566	1.6538	0.00%
2017-07-12	2.170	2.160	2.170	2.150	2.190	6,436,955	13,920,571	2.1626	1.655	1.648	1.655	1.640	1.671	8,438,332	1.6497	-0.46%
2017-07-11	2.180	2.170	2.180	2.150	2.190	7,942,000	17,244,170	2.1713	1.663	1.655	1.663	1.640	1.671	10,411,325	1.6563	1.40%
2017-07-10	2.150	2.150	2.160	2.140	2.180	8,759,507	18,906,712	2.1584	1.640	1.640	1.648	1.632	1.663	11,483,011	1.6465	0.00%
2017-07-07	2.150	2.150	2.160	2.140	2.200	16,422,975	35,473,614	2.1600	1.640	1.640	1.648	1.632	1.678	21,529,203	1.6477	-2.27%
2017-07-06	2.200	2.190	2.200	2.120	2.210	20,069,400	43,405,402	2.1628	1.678	1.671	1.678	1.617	1.686	26,309,374	1.6498	3.29%
2017-07-05	2.130	2.120	2.130	2.120	2.160	10,837,051	23,091,058	2.1308	1.625	1.617	1.625	1.617	1.648	14,206,505	1.6254	-0.93%
2017-07-04	2.150	2.150	2.170	2.140	2.210	28,450,770	61,407,424	2.1584	1.640	1.640	1.655	1.632	1.686	37,296,678	1.6465	-2.71%
2017-07-03	2.210	2.200	2.210	2.200	2.230	10,620,078	23,517,730	2.2145	1.686	1.678	1.686	1.678	1.701	13,922,071	1.6892	-0.90%
2017-06-30	2.230	2.230	2.240	2.170	2.270	64,087,838	141,170,429	2.2028	1.701	1.701	1.709	1.655	1.732	84,014,017	1.6803	1.36%
2017-06-29	2.200	2.190	2.200	2.190	2.250	14,935,604	32,988,824	2.2087	1.678	1.671	1.678	1.671	1.716	19,579,379	1.6849	-1.79%
2017-06-28	2.240	2.240	2.250	2.210	2.280	11,933,473	26,621,246	2.2308	1.709	1.709	1.716	1.686	1.739	15,643,826	1.7017	-1.75%
2017-06-27	2.280	2.280	2.290	2.270	2.300	7,579,311	17,292,514	2.2815	1.739	1.739	1.747	1.732	1.754	9,935,869	1.7404	-0.87%
2017-06-26	2.300	2.280	2.300	2.270	2.310	11,408,361	26,045,241	2.2830	1.754	1.739	1.754	1.732	1.762	14,955,446	1.7415	0.00%
2017-06-23	2.300	2.290	2.300	2.290	2.320	6,401,501	14,734,772	2.3018	1.754	1.747	1.754	1.747	1.770	8,391,854	1.7558	0.00%
2017-06-22	2.300	2.300	2.310	2.300	2.340	5,954,854	13,753,528	2.3096	1.754	1.754	1.762	1.754	1.785	7,806,336	1.7618	-1.29%
2017-06-21	2.330	2.330	2.340	2.290	2.360	13,813,281	32,234,804	2.3336	1.777	1.777	1.785	1.747	1.800	18,108,104	1.7801	1.30%
2017-06-20	2.300	2.290	2.300	2.300	2.310	10,836,486	24,953,059	2.3027	1.754	1.747	1.754	1.754	1.762	14,205,764	1.7565	0.00%
2017-06-19	2.300	2.300	2.310	2.280	2.320	21,199,009	48,836,505	2.3037	1.754	1.754	1.762	1.739	1.770	27,790,201	1.7573	0.88%
2017-06-16	2.340	2.340	2.360	2.340	2.400	27,512,310	64,978,354	2.3618	1.739	1.739	1.754	1.739	1.784	37,015,549	1.7554	-1.68%
2017-06-15	2.380	2.380	2.390	2.370	2.390	5,651,270	13,458,420	2.3815	1.769	1.769	1.776	1.762	1.776	7,603,319	1.7701	-0.42%
2017-06-14	2.390	2.380	2.390	2.370	2.400	10,863,170	25,905,873	2.3847	1.776	1.769	1.776	1.762	1.784	14,615,501	1.7725	0.84%
2017-06-13	2.370	2.370	2.380	2.360	2.380	11,812,765	27,985,583	2.3691	1.762	1.762	1.769	1.754	1.769	15,893,103	1.7609	0.42%
2017-06-12	2.360	2.360	2.370	2.360	2.400	11,089,963	26,314,273	2.3728	1.754	1.754	1.762	1.754	1.784	14,920,633	1.7636	-1.26%
2017-06-09	2.390	2.390	2.400	2.360	2.400	31,296,761	74,784,200	2.3895	1.776	1.776	1.784	1.754	1.784	42,107,216	1.7760	0.42%
2017-06-08	2.380	2.370	2.380	2.360	2.420	28,779,660	68,556,030	2.3821	1.769	1.762	1.769	1.754	1.799	38,720,664	1.7705	-2.06%
2017-06-07	2.430	2.420	2.430	2.410	2.450	7,626,972	18,476,992	2.4226	1.806	1.799	1.806	1.791	1.821	10,261,463	1.8006	-0.82%
2017-06-06	2.450	2.440	2.450	2.430	2.460	7,890,000	19,260,630	2.4411	1.821	1.814	1.821	1.806	1.828	10,615,346	1.8144	-0.41%
2017-06-05	2.460	2.450	2.460	2.380	2.460	14,704,242	35,668,913	2.4258	1.828	1.821	1.828	1.769	1.828	19,783,348	1.8030	2.93%
2017-06-02	2.390	2.380	2.390	2.380	2.400	8,862,422	21,201,350	2.3923	1.776	1.769	1.776	1.769	1.784	11,923,659	1.7781	0.00%
2017-06-01	2.390	2.380	2.390	2.380	2.440	11,538,000	27,736,620	2.4039	1.776	1.769	1.776	1.769	1.814	15,523,429	1.7868	-2.05%
2017-05-31	2.440	2.430	2.440	2.400	2.450	8,829,490	21,477,205	2.4324	1.814	1.806	1.814	1.784	1.821	11,879,352	1.8079	1.24%
2017-05-29	2.410	2.400	2.410	2.380	2.420	9,684,010	23,253,003	2.4012	1.791	1.784	1.791	1.769	1.799	13,029,038	1.7847	0.00%
2017-05-26	2.410	2.400	2.410	2.380	2.460	24,570,972	59,427,987	2.4186	1.791	1.784	1.791	1.769	1.828	33,058,221	1.7977	1.26%
2017-05-25	2.380	2.380	2.390	2.360	2.390	21,997,000	52,389,410	2.3817	1.769	1.769	1.776	1.754	1.776	29,595,153	1.7702	0.00%
2017-05-24	2.380	2.370	2.380	2.330	2.390	15,118,415	35,901,286	2.3747	1.769	1.762	1.769	1.732	1.776	20,340,583	1.7650	0.42%
2017-05-23	2.370	2.350	2.370	2.350	2.390	14,213,000	33,722,730	2.3727	1.762	1.747	1.762	1.747	1.776	19,122,422	1.7635	-0.84%
2017-05-22	2.390	2.370	2.390	2.360	2.430	6,624,000	15,847,398	2.3924	1.776	1.762	1.776	1.754	1.806	8,912,047	1.7782	-0.42%
2017-05-19	2.400	2.400	2.410	2.390	2.420	10,484,200	25,192,398	2.4029	1.784	1.784	1.791	1.776	1.799	14,105,628	1.7860	-0.41%
2017-05-18	2.410	2.410	2.420	2.370	2.450	19,476,667	47,131,708	2.4199	1.791	1.791	1.799	1.762	1.821	26,204,253	1.7986	0.84%
2017-05-17	2.390	2.380	2.390	2.370	2.440	11,034,000	26,510,110	2.4026	1.776	1.769	1.776	1.762	1.814	14,845,339	1.7858	-1.24%
2017-05-16	2.420	2.420	2.430	2.410	2.430	6,070,000	14,683,330	2.4190	1.799	1.799	1.806	1.791	1.806	8,166,685	1.7980	-0.41%
2017-05-15	2.430	2.430	2.440	2.390	2.440	12,484,000	30,094,120	2.4106	1.806	1.806	1.814	1.776	1.814	16,796,195	1.7917	1.25%
2017-05-12	2.400	2.400	2.410	2.380	2.410	5,735,000	13,735,466	2.3950	1.784	1.784	1.791	1.769	1.791	7,715,971	1.7801	0.00%
2017-05-11	2.400	2.390	2.400	2.370	2.410	10,538,094	25,260,245	2.3970	1.784	1.776	1.784	1.762	1.791	14,178,138	1.7816	1.27%
2017-05-10	2.370	2.360	2.370	2.360	2.440	21,837,656	52,195,181	2.3901	1.762	1.754	1.762	1.754	1.814	29,380,769	1.7765	-3.27%
2017-05-09	2.450	2.430	2.450	2.400	2.450	12,395,410	30,026,032	2.4224	1.821	1.806	1.821	1.784	1.821	16,677,004	1.8004	2.08%
2017-05-08	2.400	2.390	2.400	2.380	2.420	9,895,709	23,726,165	2.3976	1.784	1.776	1.784	1.769	1.799	13,313,862	1.7821	0.42%
2017-05-05	2.390	2.380	2.390	2.380	2.400	10,523,857	25,111,533	2.3862	1.776	1.769	1.776	1.769	1.784	14,158,984	1.7735	-0.57%
2017-05-04	2.420	2.410	2.420	2.390	2.430	20,536,052	49,452,281	2.4081	1.787	1.779	1.787	1.764	1.794	27,817,666	1.7777	0.83%
2017-05-02	2.400	2.400	2.410	2.390	2.460	22,348,220	54,233,514	2.4267	1.772	1.772	1.779	1.764	1.816	30,272,388	1.7915	-1.23%
2017-04-28	2.430	2.410	2.430	2.380	2.430	13,632,110	32,683,292	2.3975	1.794	1.779	1.794	1.757	1.794	18,465,744	1.7699	2.10%
2017-04-27	2.380	2.370	2.380	2.370	2.410	12,601,020	29,990,257	2.3800	1.757	1.750	1.757	1.750	1.779	17,069,053	1.7570	-1.24%
2017-04-26	2.410	2.400	2.410	2.380	2.420	11,315,760	27,163,341	2.4005	1.779	1.772	1.779	1.757	1.787	15,328,070	1.7721	0.00%
2017-04-25	2.410	2.400	2.410	2.390	2.410	10,946,000	26,301,980	2.4029	1.779	1.772	1.779	1.764	1.779	14,827,201	1.7739	0.42%
2017-04-24	2.400	2.390	2.400	2.350	2.400	12,553,060	29,814,136	2.3750	1.772	1.764	1.772	1.735	1.772	17,004,088	1.7534	1.27%
2017-04-21	2.370	2.370	2.390	2.370	2.420	23,813,410	56,995,374	2.3934	1.750	1.750	1.764	1.750	1.787	32,257,101	1.7669	0.00%
2017-04-20	2.370	2.360	2.370	2.360	2.470	44,926,330	107,741,546	2.3982	1.750	1.742	1.750	1.742	1.823	60,856,179	1.7704	-4.82%
2017-04-19	2.490	2.480	2.490	2.470	2.500	11,059,660	27,430,524	2.4802	1.838	1.831	1.838	1.823	1.846	14,981,162	1.8310	0.00%
2017-04-18	2.490	2.480	2.490	2.480	2.530	13,344,000	33,239,460	2.4910	1.838	1.831	1.838	1.831	1.868	18,075,477	1.8389	-1.19%
2017-04-13	2.520	2.520	2.530	2.510	2.540	3,462,000	8,734,240	2.5229	1.860	1.860	1.868	1.853	1.875	4,689,546	1.8625	-0.79%
2017-04-12	2.540	2.540	2.550	2.500	2.540	11,138,396	28,122,699	2.5248	1.875	1.875	1.883	1.846	1.875	15,087,816	1.8639	1.60%
2017-04-11	2.500	2.500	2.510	2.490	2.540	11,125,130	27,889,971	2.5069	1.846	1.846	1.853	1.838	1.875	15,069,847	1.8507	0.00%
2017-04-10	2.500	2.500	2.520	2.490	2.550	20,252,372	50,694,551	2.5031	1.846	1.846	1.860	1.838	1.883	27,433,400	1.8479	-1.57%
2017-04-07	2.540	2.540	2.550	2.510	2.590	15,938,660	40,326,849	2.5301	1.875	1.875	1.883	1.853	1.912	21,590,144	1.8678	-1.17%
2017-04-06	2.570	2.560	2.570	2.560	2.600	8,426,384	21,653,003	2.5697	1.897	1.890	1.897	1.890	1.919	11,414,187	1.8970	-0.39%
2017-04-05	2.580	2.570	2.580	2.560	2.610	25,472,184	65,864,978	2.5858	1.905	1.897	1.905	1.890	1.927	34,504,038	1.9089	0.78%
2017-04-03	2.560	2.550	2.560	2.510	2.560	23,956,660	60,690,396	2.5333	1.890	1.883	1.890	1.853	1.890	32,451,144	1.8702	3.23%
2017-03-31	2.480	2.470	2.480	2.470	2.500	8,606,000	21,300,420	2.4751	1.831	1.823	1.831	1.823	1.846	11,657,491	1.8272	-0.80%
2017-03-30	2.500	2.490	2.500	2.470	2.510	7,874,000	19,598,468	2.4890	1.846	1.838	1.846	1.823	1.853	10,665,940	1.8375	0.00%
2017-03-29	2.500	2.490	2.500	2.490	2.510	6,542,178	16,339,905	2.4976	1.846	1.838	1.846	1.838	1.853	8,861,885	1.8438	0.81%
2017-03-28	2.480	2.480	2.490	2.480	2.520	9,693,147	24,173,946	2.4939	1.831	1.831	1.838	1.831	1.860	13,130,115	1.8411	0.00%
2017-03-27	2.480	2.480	2.490	2.480	2.530	11,874,000	29,734,080	2.5041	1.831	1.831	1.838	1.831	1.868	16,084,249	1.8486	-1.59%
2017-03-24	2.520	2.510	2.520	2.500	2.530	9,898,000	24,898,600	2.5155	1.860	1.853	1.860	1.846	1.868	13,407,604	1.8571	1.20%
2017-03-23	2.490	2.490	2.500	2.490	2.590	39,759,000	100,506,810	2.5279	1.838	1.838	1.846	1.838	1.912	53,856,632	1.8662	-3.86%
2017-03-22	2.590	2.590	2.600	2.570	2.620	10,422,000	26,970,140	2.5878	1.912	1.912	1.919	1.897	1.934	14,117,403	1.9104	-1.89%
2017-03-21	2.640	2.630	2.640	2.630	2.670	15,913,613	42,094,473	2.6452	1.949	1.942	1.949	1.942	1.971	21,556,216	1.9528	0.38%
2017-03-20	2.630	2.620	2.630	2.610	2.640	24,266,000	63,851,220	2.6313	1.942	1.934	1.942	1.927	1.949	32,870,169	1.9425	0.77%
2017-03-17	2.610	2.610	2.620	2.540	2.610	35,132,000	90,729,168	2.5825	1.927	1.927	1.934	1.875	1.927	47,589,004	1.9065	2.35%
2017-03-16	2.550	2.540	2.550	2.510	2.600	28,882,712	73,720,313	2.5524	1.883	1.875	1.883	1.853	1.919	39,123,861	1.8843	2.41%
2017-03-15	2.490	2.480	2.490	2.470	2.530	18,602,182	46,251,964	2.4864	1.838	1.831	1.838	1.823	1.868	25,198,090	1.8355	-1.97%
2017-03-14	2.540	2.530	2.540	2.530	2.560	15,236,000	38,701,170	2.5401	1.875	1.868	1.875	1.868	1.890	20,638,337	1.8752	0.40%
2017-03-13	2.530	2.530	2.540	2.530	2.560	15,688,000	39,920,700	2.5447	1.868	1.868	1.875	1.868	1.890	21,250,606	1.8786	-0.39%
2017-03-10	2.540	2.530	2.540	2.530	2.580	18,247,660	46,548,733	2.5509	1.875	1.868	1.875	1.868	1.905	24,717,863	1.8832	-1.55%
2017-03-09	2.580	2.560	2.580	2.560	2.610	16,972,844	43,690,739	2.5742	1.905	1.890	1.905	1.890	1.927	22,991,026	1.9003	-0.39%
2017-03-08	2.590	2.590	2.600	2.580	2.620	13,575,580	35,184,723	2.5918	1.912	1.912	1.919	1.905	1.934	18,389,170	1.9133	-1.15%
2017-03-07	2.620	2.610	2.620	2.570	2.630	11,598,000	30,218,560	2.6055	1.934	1.927	1.934	1.897	1.942	15,710,386	1.9235	1.55%
2017-03-06	2.580	2.570	2.580	2.540	2.620	26,522,000	68,175,746	2.5705	1.905	1.897	1.905	1.875	1.934	35,926,095	1.8977	-1.15%
2017-03-03	2.610	2.600	2.610	2.590	2.710	34,411,506	90,496,693	2.6298	1.927	1.919	1.927	1.912	2.001	46,613,039	1.9414	-3.33%
2017-03-02	2.700	2.690	2.700	2.690	2.750	16,222,956	44,040,162	2.7147	1.993	1.986	1.993	1.986	2.030	21,975,245	2.0041	-0.37%
2017-03-01	2.710	2.700	2.710	2.690	2.770	29,637,702	80,712,227	2.7233	2.001	1.993	2.001	1.986	2.045	40,146,553	2.0104	-0.73%
2017-02-28	2.730	2.730	2.740	2.690	2.840	37,476,000	103,549,620	2.7631	2.015	2.015	2.023	1.986	2.097	50,764,132	2.0398	1.49%
2017-02-27	2.690	2.680	2.690	2.690	2.810	20,046,134	54,746,305	2.7310	1.986	1.978	1.986	1.986	2.074	27,154,035	2.0161	-4.27%
2017-02-24	2.810	2.790	2.810	2.790	2.840	6,492,334	18,217,255	2.8060	2.074	2.060	2.074	2.060	2.097	8,794,367	2.0715	-0.71%
2017-02-23	2.830	2.800	2.830	2.790	2.850	11,308,000	31,849,500	2.8165	2.089	2.067	2.089	2.060	2.104	15,317,558	2.0793	0.35%
2017-02-22	2.820	2.810	2.820	2.750	2.830	18,950,000	52,876,014	2.7903	2.082	2.074	2.082	2.030	2.089	25,669,237	2.0599	2.92%
2017-02-21	2.740	2.730	2.740	2.730	2.790	6,835,510	18,849,176	2.7575	2.023	2.015	2.023	2.015	2.060	9,259,226	2.0357	0.00%
2017-02-20	2.740	2.730	2.740	2.720	2.770	7,577,900	20,773,792	2.7414	2.023	2.015	2.023	2.008	2.045	10,264,850	2.0238	0.00%
2017-02-17	2.740	2.740	2.750	2.730	2.800	9,093,000	25,078,780	2.7580	2.023	2.023	2.030	2.015	2.067	12,317,170	2.0361	-2.14%
2017-02-16	2.800	2.790	2.800	2.780	2.830	6,131,000	17,119,210	2.7922	2.067	2.060	2.067	2.052	2.089	8,304,912	2.0613	0.00%
2017-02-15	2.800	2.800	2.810	2.790	2.830	10,554,000	29,656,460	2.8100	2.067	2.067	2.074	2.060	2.089	14,296,207	2.0744	0.00%
2017-02-14	2.800	2.790	2.800	2.780	2.840	11,608,000	32,526,000	2.8020	2.067	2.060	2.067	2.052	2.097	15,723,931	2.0686	-1.41%
2017-02-13	2.840	2.810	2.840	2.800	2.860	11,536,000	32,563,260	2.8228	2.097	2.074	2.097	2.067	2.111	15,626,402	2.0839	0.35%
2017-02-10	2.830	2.820	2.830	2.720	2.850	32,318,778	90,070,206	2.7869	2.089	2.082	2.089	2.008	2.104	43,778,277	2.0574	4.04%
2017-02-09	2.720	2.710	2.720	2.690	2.720	12,095,114	32,674,671	2.7015	2.008	2.001	2.008	1.986	2.008	16,383,765	1.9943	0.74%
2017-02-08	2.700	2.690	2.700	2.660	2.700	8,846,000	23,739,940	2.6837	1.993	1.986	1.993	1.964	1.993	11,982,589	1.9812	1.12%
2017-02-07	2.670	2.670	2.680	2.670	2.700	7,449,000	19,984,010	2.6828	1.971	1.971	1.978	1.971	1.993	10,090,245	1.9805	-0.37%
2017-02-06	2.680	2.680	2.690	2.650	2.690	7,407,000	19,804,970	2.6738	1.978	1.978	1.986	1.956	1.986	10,033,353	1.9739	0.37%
2017-02-03	2.670	2.660	2.670	2.650	2.680	7,414,369	19,761,953	2.6654	1.971	1.964	1.971	1.956	1.978	10,043,335	1.9677	0.75%
2017-02-02	2.650	2.650	2.670	2.650	2.680	6,360,215	16,909,039	2.6586	1.956	1.956	1.971	1.956	1.978	8,615,402	1.9627	-1.49%
2017-02-01	2.690	2.670	2.690	2.640	2.700	8,752,610	23,352,507	2.6681	1.986	1.971	1.986	1.949	1.993	11,856,085	1.9697	0.00%
2017-01-27	2.690	2.680	2.690	2.690	2.740	8,856,445	23,966,081	2.7061	1.986	1.978	1.986	1.986	2.023	11,996,738	1.9977	-1.10%
2017-01-26	2.720	2.710	2.720	2.700	2.740	15,433,660	41,986,775	2.7205	2.008	2.001	2.008	1.993	2.023	20,906,083	2.0084	1.49%
2017-01-25	2.680	2.680	2.690	2.630	2.700	8,449,200	22,552,844	2.6692	1.978	1.978	1.986	1.942	1.993	11,445,093	1.9705	0.75%
2017-01-24	2.660	2.660	2.670	2.660	2.700	9,443,700	25,262,740	2.6751	1.964	1.964	1.971	1.964	1.993	12,792,220	1.9749	-1.48%
2017-01-23	2.700	2.690	2.700	2.640	2.710	15,420,044	41,449,295	2.6880	1.993	1.986	1.993	1.949	2.001	20,887,639	1.9844	3.05%
2017-01-20	2.620	2.620	2.630	2.620	2.700	14,510,000	38,515,240	2.6544	1.934	1.934	1.942	1.934	1.993	19,654,914	1.9596	-2.24%
2017-01-19	2.680	2.670	2.680	2.610	2.680	10,880,000	28,763,060	2.6437	1.978	1.971	1.978	1.927	1.978	14,737,799	1.9517	1.13%
2017-01-18	2.650	2.640	2.650	2.610	2.650	9,729,000	25,697,080	2.6413	1.956	1.949	1.956	1.927	1.956	13,178,681	1.9499	1.15%
2017-01-17	2.620	2.620	2.640	2.570	2.640	9,251,400	24,159,292	2.6114	1.934	1.934	1.949	1.897	1.949	12,531,735	1.9278	1.95%
2017-01-16	2.570	2.560	2.570	2.560	2.610	4,068,000	10,473,040	2.5745	1.897	1.890	1.897	1.890	1.927	5,510,420	1.9006	-1.15%
2017-01-13	2.600	2.600	2.610	2.600	2.630	8,468,652	22,120,612	2.6121	1.919	1.919	1.927	1.919	1.942	11,471,442	1.9283	-0.38%
2017-01-12	2.610	2.600	2.610	2.570	2.620	12,135,001	31,467,752	2.5931	1.927	1.919	1.927	1.897	1.934	16,437,795	1.9144	1.16%
2017-01-11	2.580	2.570	2.580	2.570	2.620	8,846,000	22,911,724	2.5901	1.905	1.897	1.905	1.897	1.934	11,982,589	1.9121	-0.39%
2017-01-10	2.590	2.580	2.590	2.580	2.600	11,639,660	30,135,169	2.5890	1.912	1.905	1.912	1.905	1.919	15,766,817	1.9113	0.39%
2017-01-09	2.580	2.570	2.580	2.570	2.600	5,594,000	14,443,690	2.5820	1.905	1.897	1.905	1.897	1.919	7,577,504	1.9061	0.00%
2017-01-06	2.580	2.570	2.580	2.560	2.640	9,550,590	24,895,234	2.6067	1.905	1.897	1.905	1.890	1.949	12,937,011	1.9243	-1.90%
2017-01-05	2.630	2.610	2.630	2.600	2.630	10,794,935	28,259,210	2.6178	1.942	1.927	1.942	1.919	1.942	14,622,572	1.9326	1.15%
2017-01-04	2.600	2.580	2.600	2.570	2.630	12,402,900	32,051,538	2.5842	1.919	1.905	1.919	1.897	1.942	16,800,685	1.9078	0.00%
2017-01-03	2.600	2.570	2.600	2.500	2.600	12,767,490	32,534,374	2.5482	1.919	1.897	1.919	1.846	1.919	17,294,550	1.8812	3.17%
2016-12-30	2.520	2.510	2.520	2.490	2.530	5,314,000	13,363,780	2.5148	1.860	1.853	1.860	1.838	1.868	7,198,223	1.8565	0.80%
2016-12-29	2.500	2.490	2.500	2.480	2.530	12,037,858	30,082,943	2.4990	1.846	1.838	1.846	1.831	1.868	16,306,207	1.8449	-1.57%
2016-12-28	2.540	2.530	2.540	2.430	2.550	28,075,745	70,430,234	2.5086	1.875	1.868	1.875	1.794	1.883	38,030,762	1.8519	2.83%
2016-12-23	2.470	2.460	2.470	2.450	2.480	4,474,000	11,032,090	2.4658	1.823	1.816	1.823	1.809	1.831	6,060,378	1.8204	-1.20%
2016-12-22	2.500	2.500	2.510	2.450	2.540	11,801,170	29,357,288	2.4877	1.846	1.846	1.853	1.809	1.875	15,985,595	1.8365	-0.40%
2016-12-21	2.510	2.500	2.510	2.450	2.510	14,791,959	36,775,778	2.4862	1.853	1.846	1.853	1.809	1.853	20,036,849	1.8354	1.62%
2016-12-20	2.470	2.460	2.470	2.360	2.480	9,868,000	24,246,140	2.4570	1.823	1.816	1.823	1.742	1.831	13,366,967	1.8139	1.23%
2016-12-19	2.440	2.430	2.440	2.390	2.470	23,262,000	56,554,010	2.4312	1.801	1.794	1.801	1.764	1.823	31,510,173	1.7948	0.41%
2016-12-16	2.430	2.430	2.440	2.430	2.550	48,558,472	119,286,733	2.4566	1.794	1.794	1.801	1.794	1.883	65,776,196	1.8135	-4.71%
2016-12-15	2.550	2.550	2.560	2.530	2.660	28,145,003	71,954,187	2.5566	1.883	1.883	1.890	1.868	1.964	38,124,577	1.8873	-3.04%
2016-12-14	2.630	2.630	2.640	2.630	2.780	42,210,199	113,933,369	2.6992	1.942	1.942	1.949	1.942	2.052	57,176,970	1.9926	1.15%
2016-12-13	2.600	2.590	2.600	2.530	2.600	9,470,000	24,237,560	2.5594	1.919	1.912	1.919	1.868	1.919	12,827,845	1.8894	1.17%
2016-12-12	2.570	2.570	2.580	2.530	2.620	13,922,000	35,629,640	2.5592	1.897	1.897	1.905	1.868	1.934	18,858,423	1.8893	-0.77%
2016-12-09	2.590	2.580	2.590	2.570	2.600	5,562,596	14,379,362	2.5850	1.912	1.905	1.912	1.897	1.919	7,534,965	1.9084	0.00%
2016-12-08	2.590	2.590	2.600	2.570	2.630	13,463,660	34,958,109	2.5965	1.912	1.912	1.919	1.897	1.942	18,237,566	1.9168	1.57%
2016-12-07	2.550	2.540	2.550	2.520	2.560	11,465,000	29,110,940	2.5391	1.883	1.875	1.883	1.860	1.890	15,530,227	1.8745	0.79%
2016-12-06	2.530	2.530	2.540	2.530	2.580	11,151,997	28,354,158	2.5425	1.868	1.868	1.875	1.868	1.905	15,106,240	1.8770	-1.17%
2016-12-05	2.560	2.550	2.560	2.540	2.620	7,946,100	20,470,494	2.5762	1.890	1.883	1.890	1.875	1.934	10,763,605	1.9018	-0.39%
2016-12-02	2.570	2.570	2.580	2.550	2.650	23,518,801	60,674,850	2.5798	1.897	1.897	1.905	1.883	1.956	31,858,030	1.9045	-3.38%
2016-12-01	2.660	2.650	2.660	2.650	2.680	6,274,366	16,709,773	2.6632	1.964	1.956	1.964	1.956	1.978	8,499,113	1.9661	0.38%
2016-11-30	2.650	2.640	2.650	2.640	2.680	4,330,000	11,520,520	2.6606	1.956	1.949	1.956	1.949	1.978	5,865,319	1.9642	-0.75%
2016-11-29	2.670	2.660	2.670	2.660	2.710	9,307,536	24,906,457	2.6759	1.971	1.964	1.971	1.964	2.001	12,607,775	1.9755	-0.74%
2016-11-28	2.690	2.690	2.700	2.690	2.730	18,878,000	51,031,700	2.7032	1.986	1.986	1.993	1.986	2.015	25,571,707	1.9956	0.00%
2016-11-25	2.690	2.680	2.690	2.660	2.700	5,839,750	15,659,930	2.6816	1.986	1.978	1.986	1.964	1.993	7,910,392	1.9797	0.75%
2016-11-24	2.670	2.670	2.680	2.640	2.720	6,638,900	17,779,030	2.6780	1.971	1.971	1.978	1.949	2.008	8,992,902	1.9770	-1.11%
2016-11-23	2.700	2.690	2.700	2.590	2.700	25,558,000	68,056,904	2.6628	1.993	1.986	1.993	1.912	1.993	34,620,282	1.9658	4.25%
2016-11-22	2.590	2.580	2.590	2.530	2.630	26,279,965	68,226,669	2.5961	1.912	1.905	1.912	1.868	1.942	35,598,240	1.9166	2.37%
2016-11-21	2.530	2.520	2.530	2.490	2.610	32,458,565	82,205,132	2.5326	1.868	1.860	1.868	1.838	1.927	43,967,630	1.8697	-2.69%
2016-11-18	2.600	2.590	2.600	2.580	2.660	43,453,660	111,852,765	2.5741	1.919	1.912	1.919	1.905	1.964	58,861,334	1.9003	-2.26%
2016-11-17	2.660	2.640	2.660	2.620	2.670	8,405,745	22,254,376	2.6475	1.964	1.949	1.964	1.934	1.971	11,386,230	1.9545	0.00%
2016-11-16	2.660	2.650	2.660	2.630	2.670	10,562,041	28,055,139	2.6562	1.964	1.956	1.964	1.942	1.971	14,307,099	1.9609	0.76%
2016-11-15	2.640	2.630	2.640	2.570	2.640	13,382,000	35,080,460	2.6215	1.949	1.942	1.949	1.897	1.949	18,126,951	1.9353	1.93%
2016-11-14	2.590	2.590	2.600	2.520	2.600	17,654,963	45,171,797	2.5586	1.912	1.912	1.919	1.860	1.919	23,915,009	1.8888	1.17%
2016-11-11	2.560	2.560	2.570	2.560	2.700	50,474,367	131,574,221	2.6068	1.890	1.890	1.897	1.890	1.993	68,371,423	1.9244	-5.88%
2016-11-10	2.720	2.710	2.720	2.690	2.780	20,688,406	56,408,662	2.7266	2.008	2.001	2.008	1.986	2.052	28,024,042	2.0129	1.12%
2016-11-09	2.690	2.690	2.710	2.630	2.840	30,882,000	83,416,230	2.7011	1.986	1.986	2.001	1.942	2.097	41,832,051	1.9941	-3.93%
2016-11-08	2.800	2.800	2.810	2.770	2.820	11,246,800	31,466,356	2.7978	2.067	2.067	2.074	2.045	2.082	15,234,658	2.0654	0.00%
2016-11-07	2.800	2.800	2.810	2.760	2.810	16,300,723	45,414,249	2.7860	2.067	2.067	2.074	2.038	2.074	22,080,587	2.0568	0.36%
2016-11-04	2.790	2.790	2.800	2.780	2.840	8,426,273	23,602,083	2.8010	2.060	2.060	2.067	2.052	2.097	11,414,037	2.0678	-1.76%
2016-11-03	2.840	2.840	2.850	2.820	2.860	13,850,440	39,375,608	2.8429	2.097	2.097	2.104	2.082	2.111	18,761,489	2.0987	0.71%
2016-11-02	2.820	2.810	2.820	2.800	2.880	13,662,000	38,584,603	2.8242	2.082	2.074	2.082	2.067	2.126	18,506,233	2.0850	-2.08%
2016-11-01	2.880	2.870	2.880	2.840	2.910	21,394,000	61,224,640	2.8618	2.126	2.119	2.126	2.097	2.148	28,979,823	2.1127	0.00%
2016-10-31	2.880	2.820	2.880	2.770	2.880	13,046,000	36,665,294	2.8105	2.126	2.082	2.126	2.045	2.126	17,671,813	2.0748	2.86%
2016-10-28	2.800	2.790	2.800	2.790	2.820	14,912,572	41,783,006	2.8019	2.067	2.060	2.067	2.060	2.082	20,200,229	2.0684	-0.71%
2016-10-27	2.820	2.810	2.830	2.780	2.830	16,812,000	47,224,103	2.8090	2.082	2.074	2.089	2.052	2.089	22,773,151	2.0737	0.71%
2016-10-26	2.800	2.800	2.810	2.760	2.820	11,804,000	32,973,630	2.7934	2.067	2.067	2.074	2.038	2.082	15,989,428	2.0622	0.36%
2016-10-25	2.790	2.790	2.800	2.760	2.810	16,989,300	47,313,733	2.7849	2.060	2.060	2.067	2.038	2.074	23,013,317	2.0559	-0.36%
2016-10-24	2.800	2.800	2.810	2.730	2.820	26,186,000	72,415,940	2.7654	2.067	2.067	2.074	2.015	2.082	35,470,957	2.0416	0.00%
2016-10-20	2.800	2.780	2.800	2.750	2.810	21,882,860	61,035,972	2.7892	2.067	2.052	2.067	2.030	2.074	29,642,022	2.0591	2.19%
2016-10-19	2.740	2.740	2.750	2.700	2.840	35,910,064	98,920,706	2.7547	2.023	2.023	2.030	1.993	2.097	48,642,951	2.0336	-2.84%
2016-10-18	2.820	2.810	2.820	2.810	2.870	31,839,500	90,230,783	2.8339	2.082	2.074	2.082	2.074	2.119	43,129,058	2.0921	-1.40%
2016-10-17	2.860	2.850	2.860	2.840	2.920	14,849,745	42,479,750	2.8606	2.111	2.104	2.111	2.097	2.156	20,115,125	2.1118	-1.38%
2016-10-14	2.900	2.900	2.910	2.880	2.920	20,359,405	59,081,722	2.9019	2.141	2.141	2.148	2.126	2.156	27,578,384	2.1423	-0.34%
2016-10-13	2.910	2.910	2.920	2.850	2.910	15,233,000	43,939,898	2.8845	2.148	2.148	2.156	2.104	2.148	20,634,273	2.1295	1.39%
2016-10-12	2.870	2.870	2.880	2.860	2.910	24,418,234	70,728,479	2.8965	2.119	2.119	2.126	2.111	2.148	33,076,381	2.1383	-0.69%
2016-10-11	2.890	2.880	2.890	2.850	2.930	22,628,000	65,307,318	2.8861	2.134	2.126	2.134	2.104	2.163	30,651,371	2.1306	0.00%
2016-10-07	2.890	2.880	2.890	2.870	2.920	11,236,000	32,413,614	2.8848	2.134	2.126	2.134	2.119	2.156	15,220,029	2.1297	-0.34%
2016-10-06	2.900	2.890	2.900	2.870	2.990	26,665,094	77,261,189	2.8975	2.141	2.134	2.141	2.119	2.207	36,119,926	2.1390	-1.69%
2016-10-05	2.950	2.950	2.960	2.830	2.960	43,084,700	125,068,671	2.9029	2.178	2.178	2.185	2.089	2.185	58,361,549	2.1430	3.51%
2016-10-04	2.850	2.850	2.860	2.820	2.920	25,026,484	71,797,999	2.8689	2.104	2.104	2.111	2.082	2.156	33,900,303	2.1179	-1.38%
2016-10-03	2.890	2.880	2.890	2.850	2.970	31,362,000	90,884,090	2.8979	2.134	2.126	2.134	2.104	2.193	42,482,248	2.1393	-0.34%
2016-09-30	2.900	2.900	2.910	2.880	3.120	71,465,900	211,063,047	2.9533	2.141	2.141	2.148	2.126	2.303	96,806,074	2.1803	-7.35%
2016-09-29	3.130	3.120	3.130	3.130	3.180	11,230,000	35,269,122	3.1406	2.311	2.303	2.311	2.311	2.348	15,211,901	2.3185	0.00%
2016-09-28	3.130	3.130	3.140	3.120	3.180	10,229,830	32,098,186	3.1377	2.311	2.311	2.318	2.303	2.348	13,857,094	2.3164	-1.57%
2016-09-27	3.180	3.170	3.180	3.100	3.180	15,571,083	49,086,276	3.1524	2.348	2.340	2.348	2.289	2.348	21,092,233	2.3272	1.27%
2016-09-26	3.140	3.130	3.140	3.120	3.220	30,214,162	95,267,696	3.1531	2.318	2.311	2.318	2.303	2.377	40,927,413	2.3277	-2.48%
2016-09-23	3.220	3.220	3.230	3.210	3.290	16,021,000	51,847,040	3.2362	2.377	2.377	2.385	2.370	2.429	21,701,680	2.3891	-1.83%
2016-09-22	3.280	3.270	3.280	3.270	3.360	33,285,500	109,767,005	3.2977	2.421	2.414	2.421	2.414	2.480	45,087,777	2.4345	-1.20%
2016-09-21	3.320	3.320	3.340	3.300	3.350	18,940,000	63,123,610	3.3328	2.451	2.451	2.466	2.436	2.473	25,655,691	2.4604	0.30%
2016-09-20	3.310	3.310	3.320	3.250	3.330	16,889,950	55,757,923	3.3012	2.444	2.444	2.451	2.399	2.458	22,878,740	2.4371	1.53%
2016-09-19	3.260	3.250	3.260	3.250	3.300	18,042,413	58,961,797	3.2680	2.407	2.399	2.407	2.399	2.436	24,439,840	2.4125	-0.31%
2016-09-15	3.270	3.270	3.280	3.240	3.300	17,327,890	56,736,201	3.2743	2.414	2.414	2.421	2.392	2.436	23,471,963	2.4172	1.24%
2016-09-14	3.230	3.230	3.240	3.230	3.270	7,754,000	25,160,846	3.2449	2.385	2.385	2.392	2.385	2.414	10,503,391	2.3955	-1.52%
2016-09-13	3.280	3.260	3.280	3.260	3.300	13,855,830	45,483,540	3.2826	2.421	2.407	2.421	2.407	2.436	18,768,790	2.4234	0.92%
2016-09-12	3.250	3.240	3.250	3.190	3.280	24,410,552	79,033,695	3.2377	2.399	2.392	2.399	2.355	2.421	33,065,975	2.3902	-2.40%
2016-09-09	3.330	3.310	3.330	3.270	3.390	29,230,000	97,107,870	3.3222	2.458	2.444	2.458	2.414	2.503	39,594,289	2.4526	-0.89%
2016-09-08	3.360	3.350	3.360	3.250	3.380	35,694,183	118,426,564	3.3178	2.480	2.473	2.480	2.399	2.495	48,350,524	2.4493	3.38%
2016-09-07	3.250	3.250	3.260	3.240	3.340	19,097,051	62,520,998	3.2739	2.399	2.399	2.407	2.392	2.466	25,868,429	2.4169	-2.11%
2016-09-06	3.320	3.310	3.320	3.230	3.330	20,229,120	66,646,248	3.2946	2.451	2.444	2.451	2.385	2.458	27,401,903	2.4322	2.79%
2016-09-05	3.230	3.230	3.240	3.210	3.240	15,127,905	48,741,228	3.2219	2.385	2.385	2.392	2.370	2.392	20,491,914	2.3786	0.94%
2016-09-02	3.200	3.190	3.200	3.180	3.240	10,446,820	33,421,553	3.1992	2.362	2.355	2.362	2.348	2.392	14,151,023	2.3618	-0.93%
2016-09-01	3.230	3.220	3.230	3.180	3.230	8,997,913	28,826,381	3.2037	2.385	2.377	2.385	2.348	2.385	12,188,367	2.3651	1.25%
2016-08-31	3.190	3.190	3.200	3.190	3.240	8,254,557	26,476,920	3.2076	2.355	2.355	2.362	2.355	2.392	11,181,434	2.3679	-1.54%
2016-08-30	3.240	3.220	3.240	3.170	3.240	8,414,895	26,971,930	3.2053	2.392	2.377	2.392	2.340	2.392	11,398,624	2.3662	1.25%
2016-08-29	3.200	3.180	3.200	3.180	3.210	6,651,214	21,207,714	3.1885	2.362	2.348	2.362	2.348	2.370	9,009,582	2.3539	-0.93%
2016-08-26	3.230	3.220	3.230	3.200	3.230	8,714,531	28,026,983	3.2161	2.385	2.377	2.385	2.362	2.385	11,804,504	2.3743	0.31%
2016-08-25	3.220	3.220	3.230	3.210	3.290	18,285,500	59,151,019	3.2349	2.377	2.377	2.385	2.370	2.429	24,769,120	2.3881	-2.42%
2016-08-24	3.300	3.290	3.300	3.240	3.300	18,437,660	60,255,149	3.2680	2.436	2.429	2.436	2.392	2.436	24,975,233	2.4126	1.54%
2016-08-23	3.250	3.240	3.250	3.210	3.260	14,936,000	48,331,298	3.2359	2.399	2.392	2.399	2.370	2.407	20,231,964	2.3889	0.31%
2016-08-22	3.240	3.230	3.240	3.210	3.330	21,834,000	71,275,606	3.2644	2.392	2.385	2.392	2.370	2.458	29,575,837	2.4099	-1.82%
2016-08-19	3.300	3.290	3.300	3.280	3.400	19,740,000	65,310,310	3.3085	2.436	2.429	2.436	2.421	2.510	26,739,353	2.4425	-2.65%
2016-08-18	3.390	3.380	3.390	3.170	3.390	61,642,512	204,090,650	3.3109	2.503	2.495	2.503	2.340	2.503	83,499,537	2.4442	7.28%
2016-08-17	3.160	3.150	3.160	3.130	3.210	23,375,122	74,000,325	3.1658	2.333	2.325	2.333	2.311	2.370	31,663,406	2.3371	-0.94%
2016-08-16	3.190	3.180	3.190	3.180	3.260	16,720,035	53,674,050	3.2102	2.355	2.348	2.355	2.348	2.407	22,648,577	2.3699	-0.93%
2016-08-15	3.220	3.210	3.220	3.210	3.280	16,764,000	54,409,587	3.2456	2.377	2.370	2.377	2.370	2.421	22,708,131	2.3960	-0.31%
2016-08-12	3.310	3.310	3.320	3.280	3.340	27,549,260	91,287,029	3.3136	2.385	2.385	2.392	2.363	2.406	38,241,872	2.3871	0.61%
2016-08-11	3.290	3.280	3.290	3.230	3.330	28,352,000	93,143,712	3.2853	2.370	2.363	2.370	2.327	2.399	39,356,177	2.3667	1.23%
2016-08-10	3.250	3.240	3.250	3.230	3.330	37,810,466	123,629,642	3.2697	2.341	2.334	2.341	2.327	2.399	52,485,730	2.3555	-2.40%
2016-08-09	3.330	3.320	3.330	3.250	3.340	33,387,986	110,501,157	3.3096	2.399	2.392	2.399	2.341	2.406	46,346,766	2.3842	1.22%
2016-08-08	3.290	3.280	3.290	3.170	3.310	49,114,713	159,494,227	3.2474	2.370	2.363	2.370	2.284	2.385	68,177,460	2.3394	3.79%
2016-08-05	3.170	3.160	3.170	3.130	3.190	30,217,602	95,323,603	3.1546	2.284	2.276	2.284	2.255	2.298	41,945,870	2.2725	1.28%
2016-08-04	3.130	3.130	3.140	3.130	3.270	51,280,500	163,518,436	3.1887	2.255	2.255	2.262	2.255	2.356	71,183,848	2.2971	-2.80%
2016-08-03	3.220	3.210	3.220	3.100	3.220	84,196,313	266,618,512	3.1666	2.320	2.312	2.320	2.233	2.320	116,875,178	2.2812	5.92%
2016-08-01	3.040	3.030	3.040	2.950	3.040	13,716,001	41,127,207	2.9985	2.190	2.183	2.190	2.125	2.190	19,039,552	2.1601	2.36%
2016-07-29	2.970	2.970	2.990	2.960	3.020	17,350,000	51,866,110	2.9894	2.140	2.140	2.154	2.132	2.176	24,084,004	2.1536	-0.34%
2016-07-28	2.980	2.980	2.990	2.980	3.050	25,772,000	77,439,000	3.0048	2.147	2.147	2.154	2.147	2.197	35,774,810	2.1646	-3.25%
2016-07-27	3.080	3.070	3.080	3.010	3.080	17,275,964	52,542,433	3.0414	2.219	2.212	2.219	2.168	2.219	23,981,233	2.1910	1.99%
2016-07-26	3.020	3.010	3.020	3.010	3.040	24,408,922	73,845,803	3.0254	2.176	2.168	2.176	2.168	2.190	33,882,684	2.1795	-0.33%
2016-07-25	3.030	3.020	3.030	3.020	3.070	19,594,657	59,508,181	3.0370	2.183	2.176	2.183	2.176	2.212	27,199,873	2.1878	-0.33%
2016-07-22	3.040	3.040	3.050	3.030	3.090	26,345,830	80,373,399	3.0507	2.190	2.190	2.197	2.183	2.226	36,571,359	2.1977	-2.25%
2016-07-21	3.110	3.100	3.110	3.040	3.130	36,396,956	112,758,985	3.0980	2.240	2.233	2.240	2.190	2.255	50,523,598	2.2318	2.64%
2016-07-20	3.030	3.020	3.040	3.020	3.050	22,905,980	69,427,689	3.0310	2.183	2.176	2.190	2.176	2.197	31,796,410	2.1835	0.00%
2016-07-19	3.030	3.020	3.030	3.000	3.030	14,106,168	42,681,463	3.0257	2.183	2.176	2.183	2.161	2.183	19,581,153	2.1797	0.66%
2016-07-18	3.010	3.010	3.020	3.000	3.080	22,955,100	69,491,199	3.0273	2.168	2.168	2.176	2.161	2.219	31,864,595	2.1808	-1.95%
2016-07-15	3.070	3.050	3.070	3.020	3.090	19,288,572	59,233,650	3.0709	2.212	2.197	2.212	2.176	2.226	26,774,988	2.2123	0.33%
2016-07-14	3.060	3.060	3.070	3.030	3.130	32,982,000	101,083,351	3.0648	2.204	2.204	2.212	2.183	2.255	45,783,206	2.2079	-2.24%
2016-07-13	3.130	3.120	3.140	3.120	3.250	15,313,798	48,353,442	3.1575	2.255	2.248	2.262	2.248	2.341	21,257,497	2.2747	-3.10%
2016-07-12	3.230	3.220	3.230	3.220	3.250	11,004,000	35,560,790	3.2316	2.327	2.320	2.327	2.320	2.341	15,274,950	2.3280	-0.31%
2016-07-11	3.240	3.230	3.240	3.200	3.280	22,202,696	71,966,868	3.2414	2.334	2.327	2.334	2.305	2.363	30,820,162	2.3351	0.31%
2016-07-08	3.230	3.220	3.230	3.160	3.230	22,663,048	72,491,547	3.1987	2.327	2.320	2.327	2.276	2.327	31,459,189	2.3043	2.22%
2016-07-07	3.160	3.160	3.170	3.160	3.220	19,115,000	60,996,020	3.1910	2.276	2.276	2.284	2.276	2.320	26,534,048	2.2988	-0.63%
2016-07-06	3.180	3.170	3.180	2.960	3.190	22,605,086	69,766,313	3.0863	2.291	2.284	2.291	2.132	2.298	31,378,731	2.2234	5.65%
2016-07-05	3.010	3.000	3.010	3.000	3.040	6,874,000	20,687,410	3.0095	2.168	2.161	2.168	2.161	2.190	9,541,985	2.1680	-0.66%
2016-07-04	3.030	3.020	3.050	3.000	3.060	12,734,000	38,614,124	3.0324	2.183	2.176	2.197	2.161	2.204	17,676,410	2.1845	-0.66%
2016-06-30	3.050	3.050	3.060	3.030	3.060	9,554,158	29,114,545	3.0473	2.197	2.197	2.204	2.183	2.204	13,262,385	2.1953	1.33%
2016-06-29	3.010	3.000	3.030	2.990	3.070	11,173,510	33,849,415	3.0294	2.168	2.161	2.183	2.154	2.212	15,510,251	2.1824	0.33%
2016-06-28	3.000	3.000	3.010	2.960	3.020	10,316,700	30,907,538	2.9959	2.161	2.161	2.168	2.132	2.176	14,320,890	2.1582	-0.33%
2016-06-27	3.010	3.000	3.010	2.920	3.010	11,007,020	32,968,941	2.9953	2.168	2.161	2.168	2.104	2.168	15,279,142	2.1578	0.67%
2016-06-24	2.990	2.970	2.980	2.850	3.010	22,210,705	65,415,727	2.9452	2.154	2.140	2.147	2.053	2.168	30,831,280	2.1217	-0.33%
2016-06-23	3.000	2.990	3.000	2.980	3.030	6,954,000	20,820,020	2.9940	2.161	2.154	2.161	2.147	2.183	9,653,035	2.1568	0.00%
2016-06-22	3.000	2.990	3.000	2.990	3.040	12,776,000	38,508,426	3.0141	2.161	2.154	2.161	2.154	2.190	17,734,711	2.1714	-0.99%
2016-06-21	3.030	3.020	3.030	2.990	3.040	13,211,765	39,903,957	3.0203	2.183	2.176	2.183	2.154	2.190	18,339,608	2.1758	1.34%
2016-06-20	2.990	2.980	2.990	2.980	3.040	20,718,000	62,218,704	3.0031	2.154	2.147	2.154	2.147	2.190	28,759,216	2.1634	1.01%
2016-06-17	2.960	2.950	2.960	2.950	3.050	30,493,047	91,473,521	2.9998	2.132	2.125	2.132	2.125	2.197	42,328,223	2.1611	-1.33%
2016-06-16	3.000	2.980	3.000	2.950	3.040	29,577,077	88,158,694	2.9806	2.161	2.147	2.161	2.125	2.190	41,056,740	2.1472	1.52%
2016-06-15	3.000	3.000	3.010	2.960	3.180	68,596,000	208,603,626	3.0410	2.129	2.129	2.136	2.100	2.256	96,670,012	2.1579	-0.99%
2016-06-14	3.030	3.020	3.030	3.000	3.060	8,556,000	25,952,910	3.0333	2.150	2.143	2.150	2.129	2.171	12,057,680	2.1524	0.33%
2016-06-13	3.020	3.020	3.030	2.980	3.070	19,780,000	59,599,670	3.0131	2.143	2.143	2.150	2.115	2.178	27,875,282	2.1381	-2.58%
2016-06-10	3.100	3.090	3.100	3.090	3.210	23,281,800	72,963,590	3.1339	2.200	2.193	2.200	2.193	2.278	32,810,250	2.2238	-2.21%
2016-06-08	3.170	3.170	3.180	3.110	3.200	22,627,527	71,633,273	3.1658	2.249	2.249	2.256	2.207	2.271	31,888,205	2.2464	0.32%
2016-06-07	3.160	3.150	3.160	3.140	3.270	19,558,700	62,104,133	3.1753	2.242	2.235	2.242	2.228	2.320	27,563,411	2.2531	-2.47%
2016-06-06	3.240	3.220	3.240	3.190	3.290	18,122,000	58,728,327	3.2407	2.299	2.285	2.299	2.264	2.335	25,538,719	2.2996	-0.92%
2016-06-03	3.270	3.260	3.270	3.190	3.270	11,721,164	38,136,282	3.2536	2.320	2.313	2.320	2.264	2.320	16,518,238	2.3087	2.19%
2016-06-02	3.200	3.200	3.210	3.180	3.230	8,030,900	25,808,784	3.2137	2.271	2.271	2.278	2.256	2.292	11,317,674	2.2804	0.31%
2016-06-01	3.190	3.170	3.190	3.160	3.240	10,559,000	33,678,320	3.1895	2.264	2.249	2.264	2.242	2.299	14,880,440	2.2633	1.27%
2016-05-31	3.150	3.150	3.170	3.140	3.190	7,760,806	24,595,716	3.1692	2.235	2.235	2.249	2.228	2.264	10,937,040	2.2488	-1.25%
2016-05-30	3.190	3.180	3.200	3.100	3.200	21,946,000	69,377,786	3.1613	2.264	2.256	2.271	2.200	2.271	30,927,752	2.2432	2.90%
2016-05-27	3.100	3.100	3.110	2.980	3.120	19,428,000	59,530,594	3.0642	2.200	2.200	2.207	2.115	2.214	27,379,220	2.1743	2.31%
2016-05-26	3.030	3.020	3.030	2.930	3.040	9,795,712	29,443,511	3.0058	2.150	2.143	2.150	2.079	2.157	13,804,764	2.1329	3.77%
2016-05-25	2.920	2.910	2.920	2.900	3.040	37,980,687	112,506,690	2.9622	2.072	2.065	2.072	2.058	2.157	53,524,891	2.1020	-2.67%
2016-05-24	3.000	2.980	3.000	2.920	3.000	13,774,300	40,725,716	2.9566	2.129	2.115	2.129	2.072	2.129	19,411,653	2.0980	2.39%
2016-05-23	2.930	2.920	2.930	2.890	2.960	9,399,000	27,596,240	2.9361	2.079	2.072	2.079	2.051	2.100	13,245,691	2.0834	0.00%
2016-05-20	2.930	2.920	2.930	2.790	2.960	50,844,700	147,856,172	2.9080	2.079	2.072	2.079	1.980	2.100	71,653,708	2.0635	2.81%
2016-05-19	2.850	2.840	2.850	2.830	3.060	55,959,980	164,003,538	2.9307	2.022	2.015	2.022	2.008	2.171	78,862,498	2.0796	-6.25%
2016-05-18	3.040	3.040	3.060	3.010	3.060	16,141,013	49,071,556	3.0402	2.157	2.157	2.171	2.136	2.171	22,746,981	2.1573	-1.30%
2016-05-17	3.080	3.070	3.090	3.030	3.100	14,997,000	45,912,096	3.0614	2.186	2.178	2.193	2.150	2.200	21,134,762	2.1723	0.98%
2016-05-16	3.050	3.040	3.050	3.020	3.140	10,704,000	32,805,514	3.0648	2.164	2.157	2.164	2.143	2.228	15,084,783	2.1747	-1.61%
2016-05-13	3.100	3.100	3.110	3.030	3.200	38,608,765	119,492,866	3.0950	2.200	2.200	2.207	2.150	2.271	54,410,020	2.1962	-2.21%
2016-05-12	3.170	3.170	3.180	3.110	3.220	19,639,340	62,260,831	3.1702	2.249	2.249	2.256	2.207	2.285	27,677,054	2.2495	-0.94%
2016-05-11	3.200	3.200	3.210	3.170	3.270	27,274,472	87,285,483	3.2003	2.271	2.271	2.278	2.249	2.320	38,436,987	2.2709	-0.62%
2016-05-10	3.220	3.220	3.240	3.040	3.230	35,121,000	110,886,159	3.1573	2.285	2.285	2.299	2.157	2.292	49,494,832	2.2404	4.55%
2016-05-09	3.080	3.070	3.080	3.070	3.210	19,395,023	60,647,461	3.1270	2.186	2.178	2.186	2.178	2.278	27,332,747	2.2189	-3.14%
2016-05-06	3.180	3.170	3.180	3.150	3.260	16,155,000	51,596,540	3.1938	2.256	2.249	2.256	2.235	2.313	22,766,692	2.2663	-1.24%
2016-05-05	3.220	3.220	3.230	3.200	3.340	22,942,988	74,789,270	3.2598	2.285	2.285	2.292	2.271	2.370	32,332,773	2.3131	-1.53%
2016-05-04	3.270	3.260	3.270	3.120	3.280	32,683,843	105,720,166	3.2346	2.320	2.313	2.320	2.214	2.327	46,060,229	2.2953	2.83%
2016-05-03	3.180	3.170	3.180	3.060	3.200	33,169,486	104,824,390	3.1603	2.256	2.249	2.256	2.171	2.271	46,744,629	2.2425	3.58%
2016-04-29	3.070	3.060	3.080	3.040	3.120	8,456,012	26,046,981	3.0803	2.178	2.171	2.186	2.157	2.214	11,916,770	2.1857	-0.65%
2016-04-28	3.090	3.080	3.100	3.040	3.120	10,833,151	33,382,940	3.0816	2.193	2.186	2.200	2.157	2.214	15,266,792	2.1866	0.98%
2016-04-27	3.060	3.050	3.060	3.000	3.070	6,874,446	20,870,251	3.0359	2.171	2.164	2.171	2.129	2.178	9,687,923	2.1543	0.99%
2016-04-26	3.030	3.030	3.040	3.000	3.070	10,923,337	33,101,610	3.0304	2.150	2.150	2.157	2.129	2.178	15,393,888	2.1503	0.66%
2016-04-25	3.010	3.000	3.020	2.990	3.030	8,303,000	25,017,280	3.0130	2.136	2.129	2.143	2.122	2.150	11,701,136	2.1380	1.01%
2016-04-22	2.980	2.980	2.990	2.980	3.080	9,108,217	27,411,236	3.0095	2.115	2.115	2.122	2.115	2.186	12,835,901	2.1355	-2.61%
2016-04-21	3.060	3.060	3.070	3.050	3.180	14,454,000	44,808,500	3.1001	2.171	2.171	2.178	2.164	2.256	20,369,531	2.1998	-2.86%
2016-04-20	3.150	3.160	3.170	3.060	3.170	22,408,000	70,182,100	3.1320	2.235	2.242	2.249	2.171	2.249	31,578,833	2.2224	0.64%
2016-04-19	3.130	3.120	3.130	3.020	3.130	14,416,800	44,387,938	3.0789	2.221	2.214	2.221	2.143	2.221	20,317,106	2.1848	3.64%
2016-04-18	3.020	3.020	3.030	2.960	3.030	15,178,000	45,497,370	2.9976	2.143	2.143	2.150	2.100	2.150	21,389,840	2.1271	-0.66%
2016-04-15	3.040	3.030	3.040	3.000	3.060	11,877,921	35,984,994	3.0296	2.157	2.150	2.157	2.129	2.171	16,739,150	2.1498	0.66%
2016-04-14	3.020	3.010	3.020	3.000	3.080	16,351,835	49,433,207	3.0231	2.143	2.136	2.143	2.129	2.186	23,044,085	2.1452	1.00%
2016-04-13	2.990	2.980	2.990	2.960	3.030	25,525,152	76,520,723	2.9979	2.122	2.115	2.122	2.100	2.150	35,971,729	2.1272	1.36%
2016-04-12	2.950	2.940	2.950	2.860	2.970	22,997,500	67,462,435	2.9335	2.093	2.086	2.093	2.029	2.107	32,409,595	2.0816	1.72%
2016-04-11	2.900	2.890	2.900	2.840	2.920	9,754,000	28,093,150	2.8802	2.058	2.051	2.058	2.015	2.072	13,745,981	2.0437	0.35%
2016-04-08	2.890	2.890	2.900	2.780	2.910	10,950,000	31,577,340	2.8838	2.051	2.051	2.058	1.973	2.065	15,431,463	2.0463	-1.70%
2016-04-07	2.940	2.940	2.950	2.800	2.950	35,694,100	104,177,687	2.9186	2.086	2.086	2.093	1.987	2.093	50,302,482	2.0710	3.52%
2016-04-06	2.840	2.830	2.840	2.760	2.850	8,022,663	22,615,033	2.8189	2.015	2.008	2.015	1.958	2.022	11,306,066	2.0003	1.07%
2016-04-05	2.810	2.790	2.820	2.760	2.850	9,668,000	26,986,460	2.7913	1.994	1.980	2.001	1.958	2.022	13,624,784	1.9807	0.36%
2016-04-01	2.800	2.800	2.810	2.730	2.830	12,580,000	35,033,510	2.7849	1.987	1.987	1.994	1.937	2.008	17,728,566	1.9761	1.45%
2016-03-31	2.760	2.750	2.780	2.740	2.820	9,189,381	25,437,721	2.7682	1.958	1.951	1.973	1.944	2.001	12,950,282	1.9643	-1.43%
2016-03-30	2.800	2.790	2.800	2.750	2.820	16,177,703	45,107,758	2.7883	1.987	1.980	1.987	1.951	2.001	22,798,687	1.9785	1.45%
2016-03-29	2.760	2.750	2.770	2.710	2.810	8,096,000	22,476,890	2.7763	1.958	1.951	1.966	1.923	1.994	11,409,418	1.9700	0.00%
2016-03-24	2.760	2.750	2.760	2.730	2.820	20,028,022	55,328,079	2.7625	1.958	1.951	1.958	1.937	2.001	28,224,811	1.9603	-1.43%
2016-03-23	2.800	2.800	2.810	2.790	2.890	12,962,651	36,794,192	2.8385	1.987	1.987	1.994	1.980	2.051	18,267,824	2.0142	-2.44%
2016-03-22	2.870	2.850	2.870	2.820	2.920	20,643,530	58,943,870	2.8553	2.037	2.022	2.037	2.001	2.072	29,092,225	2.0261	-0.35%
2016-03-21	2.880	2.870	2.880	2.850	2.940	28,792,000	83,595,200	2.9034	2.044	2.037	2.044	2.022	2.086	40,575,587	2.0602	1.41%
2016-03-18	2.840	2.840	2.850	2.760	2.850	51,136,188	143,521,349	2.8066	2.015	2.015	2.022	1.958	2.022	72,064,492	1.9916	1.79%
2016-03-17	2.790	2.780	2.790	2.620	2.800	47,832,010	130,530,360	2.7289	1.980	1.973	1.980	1.859	1.987	67,408,026	1.9364	7.31%
2016-03-16	2.600	2.600	2.610	2.510	2.670	34,404,000	88,659,812	2.5770	1.845	1.845	1.852	1.781	1.895	48,484,388	1.8286	-0.38%
2016-03-15	2.610	2.610	2.630	2.590	2.840	43,734,114	116,947,145	2.6740	1.852	1.852	1.866	1.838	2.015	61,633,001	1.8975	-6.79%
2016-03-14	2.800	2.790	2.800	2.780	2.860	23,001,568	64,729,031	2.8141	1.987	1.980	1.987	1.973	2.029	32,415,328	1.9969	1.45%
2016-03-11	2.760	2.740	2.760	2.660	2.780	23,002,419	63,113,274	2.7438	1.958	1.944	1.958	1.888	1.973	32,416,527	1.9469	1.10%
2016-03-10	2.730	2.720	2.730	2.660	2.790	45,856,841	125,443,356	2.7355	1.937	1.930	1.937	1.888	1.980	64,624,488	1.9411	3.02%
2016-03-09	2.650	2.650	2.660	2.560	2.690	30,158,300	79,673,081	2.6418	1.880	1.880	1.888	1.817	1.909	42,501,067	1.8746	1.92%
2016-03-08	2.600	2.590	2.600	2.550	2.680	27,826,713	71,805,200	2.5804	1.845	1.838	1.845	1.809	1.902	39,215,241	1.8311	-2.99%
2016-03-07	2.680	2.670	2.680	2.530	2.690	52,435,188	136,544,264	2.6041	1.902	1.895	1.902	1.795	1.909	73,895,129	1.8478	7.20%
2016-03-04	2.500	2.480	2.500	2.350	2.510	48,047,400	117,255,780	2.4404	1.774	1.760	1.774	1.668	1.781	67,711,568	1.7317	7.76%
2016-03-03	2.320	2.310	2.320	2.280	2.380	26,014,420	60,386,602	2.3213	1.646	1.639	1.646	1.618	1.689	36,661,238	1.6472	-0.43%
2016-03-02	2.330	2.320	2.330	2.200	2.350	53,452,400	121,075,804	2.2651	1.653	1.646	1.653	1.561	1.668	75,328,651	1.6073	5.43%
2016-03-01	2.210	2.210	2.220	2.180	2.220	21,304,000	46,766,860	2.1952	1.568	1.568	1.575	1.547	1.575	30,023,003	1.5577	1.38%
2016-02-29	2.180	2.160	2.180	2.150	2.250	36,598,000	80,244,220	2.1926	1.547	1.533	1.547	1.526	1.597	51,576,318	1.5558	-2.24%
2016-02-26	2.230	2.210	2.230	2.210	2.320	36,542,008	82,003,945	2.2441	1.582	1.568	1.582	1.568	1.646	51,497,410	1.5924	-1.76%
2016-02-25	2.270	2.270	2.280	2.250	2.370	16,608,035	38,259,360	2.3037	1.611	1.611	1.618	1.597	1.682	23,405,139	1.6347	-2.58%
2016-02-24	2.330	2.340	2.350	2.300	2.400	16,450,000	38,511,480	2.3411	1.653	1.660	1.668	1.632	1.703	23,182,426	1.6612	-3.32%
2016-02-23	2.410	2.400	2.420	2.390	2.460	12,586,000	30,548,240	2.4272	1.710	1.703	1.717	1.696	1.746	17,737,022	1.7223	0.00%
2016-02-22	2.410	2.410	2.420	2.380	2.450	15,594,000	37,599,686	2.4112	1.710	1.710	1.717	1.689	1.738	21,976,094	1.7109	-0.41%
2016-02-19	2.420	2.410	2.430	2.390	2.490	14,816,120	35,989,686	2.4291	1.717	1.710	1.724	1.696	1.767	20,879,854	1.7237	-1.63%
2016-02-18	2.460	2.460	2.470	2.370	2.470	31,500,267	76,590,566	2.4314	1.746	1.746	1.753	1.682	1.753	44,392,256	1.7253	3.80%
2016-02-17	2.370	2.360	2.370	2.350	2.480	22,552,824	53,956,271	2.3924	1.682	1.675	1.682	1.668	1.760	31,782,928	1.6976	-4.05%
2016-02-16	2.470	2.460	2.480	2.400	2.510	22,946,000	56,495,430	2.4621	1.753	1.746	1.760	1.703	1.781	32,337,018	1.7471	3.35%
2016-02-15	2.390	2.390	2.400	2.310	2.400	17,415,000	41,207,100	2.3662	1.696	1.696	1.703	1.639	1.703	24,542,368	1.6790	4.37%
2016-02-12	2.290	2.280	2.290	2.110	2.320	28,869,954	65,152,972	2.2568	1.625	1.618	1.625	1.497	1.646	40,685,445	1.6014	-0.87%
2016-02-11	2.310	2.300	2.310	2.280	2.420	25,052,000	58,550,420	2.3372	1.639	1.632	1.639	1.618	1.717	35,304,932	1.6584	-6.85%
2016-02-05	2.480	2.470	2.480	2.470	2.530	10,172,000	25,283,890	2.4856	1.760	1.753	1.760	1.753	1.795	14,335,054	1.7638	-0.80%
2016-02-04	2.500	2.500	2.510	2.500	2.610	19,150,000	48,461,921	2.5306	1.774	1.774	1.781	1.774	1.852	26,987,444	1.7957	-1.96%
2016-02-03	2.550	2.540	2.550	2.480	2.570	10,953,803	27,774,921	2.5356	1.809	1.802	1.809	1.760	1.824	15,436,822	1.7993	-1.54%
2016-02-02	2.590	2.580	2.590	2.540	2.640	20,384,300	52,581,109	2.5795	1.838	1.831	1.838	1.802	1.873	28,726,901	1.8304	-1.52%
2016-02-01	2.630	2.620	2.630	2.500	2.670	26,690,715	69,394,066	2.5999	1.866	1.859	1.866	1.774	1.895	37,614,318	1.8449	6.91%
2016-01-29	2.460	2.460	2.470	2.440	2.510	43,804,000	107,878,700	2.4628	1.746	1.746	1.753	1.731	1.781	61,731,489	1.7475	-1.20%
2016-01-28	2.490	2.480	2.500	2.440	2.590	24,618,564	61,447,417	2.4960	1.767	1.760	1.774	1.731	1.838	34,694,106	1.7711	-2.73%
2016-01-27	2.560	2.560	2.570	2.530	2.690	17,200,800	44,176,094	2.5683	1.817	1.817	1.824	1.795	1.909	24,240,503	1.8224	-1.54%
2016-01-26	2.600	2.590	2.600	2.580	2.680	17,710,673	46,477,872	2.6243	1.845	1.838	1.845	1.831	1.902	24,959,050	1.8622	-4.41%
2016-01-25	2.720	2.690	2.720	2.680	2.790	15,332,863	41,783,714	2.7251	1.930	1.909	1.930	1.902	1.980	21,608,083	1.9337	0.00%
2016-01-22	2.720	2.710	2.720	2.670	2.770	18,916,000	51,336,218	2.7139	1.930	1.923	1.930	1.895	1.966	26,657,676	1.9258	2.26%
2016-01-21	2.660	2.640	2.660	2.630	2.820	14,139,126	38,472,320	2.7210	1.888	1.873	1.888	1.866	2.001	19,925,790	1.9308	-3.27%
2016-01-20	2.750	2.750	2.760	2.700	2.850	13,454,355	37,175,749	2.7631	1.951	1.951	1.958	1.916	2.022	18,960,765	1.9607	-4.84%
2016-01-19	2.890	2.880	2.900	2.700	2.910	22,340,963	62,566,285	2.8005	2.051	2.044	2.058	1.916	2.065	31,484,360	1.9872	5.09%
2016-01-18	2.750	2.750	2.760	2.750	2.860	24,068,000	67,119,050	2.7887	1.951	1.951	1.958	1.951	2.029	33,918,214	1.9788	-5.17%
2016-01-15	2.900	2.890	2.900	2.870	3.080	15,983,000	46,905,550	2.9347	2.058	2.051	2.058	2.037	2.186	22,524,299	2.0824	-5.84%
2016-01-14	3.080	3.100	3.110	2.850	3.100	42,508,186	126,613,560	2.9786	2.186	2.200	2.207	2.022	2.200	59,905,342	2.1136	0.65%
2016-01-13	3.060	3.060	3.080	3.040	3.120	22,585,410	69,316,747	3.0691	2.171	2.171	2.186	2.157	2.214	31,828,851	2.1778	2.00%
2016-01-12	3.000	3.000	3.010	2.960	3.070	25,732,400	77,539,444	3.0133	2.129	2.129	2.136	2.100	2.178	36,263,797	2.1382	0.00%
2016-01-11	3.000	3.000	3.010	2.980	3.040	32,432,620	97,513,339	3.0066	2.129	2.129	2.136	2.115	2.157	45,706,189	2.1335	-2.91%
2016-01-08	3.090	3.090	3.100	3.060	3.150	21,780,442	67,505,765	3.0994	2.193	2.193	2.200	2.171	2.235	30,694,437	2.1993	-1.28%
2016-01-07	3.130	3.130	3.140	3.020	3.260	61,561,603	191,216,582	3.1061	2.221	2.221	2.228	2.143	2.313	86,756,675	2.2041	-5.72%
2016-01-06	3.320	3.310	3.350	3.250	3.350	19,230,735	63,282,372	3.2907	2.356	2.349	2.377	2.306	2.377	27,101,221	2.3350	0.91%
2016-01-05	3.290	3.290	3.300	3.220	3.300	29,624,700	96,362,335	3.2528	2.335	2.335	2.342	2.285	2.342	41,749,083	2.3081	0.30%
2016-01-04	3.280	3.270	3.280	3.120	3.290	23,331,792	74,729,386	3.2029	2.327	2.320	2.327	2.214	2.335	32,880,702	2.2727	3.47%
2015-12-31	3.170	3.170	3.180	3.140	3.180	6,758,000	21,375,020	3.1629	2.249	2.249	2.256	2.228	2.256	9,523,820	2.2444	0.00%
2015-12-30	3.170	3.150	3.170	3.150	3.200	6,060,216	19,184,585	3.1657	2.249	2.235	2.249	2.235	2.271	8,540,456	2.2463	0.32%
2015-12-29	3.160	3.160	3.170	3.140	3.200	7,446,000	23,574,160	3.1660	2.242	2.242	2.249	2.228	2.271	10,493,395	2.2466	0.00%
2015-12-28	3.160	3.160	3.170	3.110	3.270	12,106,000	38,315,590	3.1650	2.242	2.242	2.249	2.207	2.320	17,060,574	2.2459	-3.07%
2015-12-24	3.260	3.250	3.260	3.210	3.300	5,838,000	18,965,150	3.2486	2.313	2.306	2.313	2.278	2.342	8,227,295	2.3052	0.00%
2015-12-23	3.260	3.260	3.270	3.260	3.330	8,489,718	27,860,501	3.2817	2.313	2.313	2.320	2.313	2.363	11,964,271	2.3286	-1.81%
2015-12-22	3.320	3.310	3.320	3.310	3.390	7,685,000	25,530,260	3.3221	2.356	2.349	2.356	2.349	2.406	10,830,209	2.3573	-2.06%
2015-12-21	3.390	3.370	3.400	3.340	3.480	16,835,330	57,414,621	3.4104	2.406	2.391	2.413	2.370	2.469	23,725,458	2.4200	0.89%
2015-12-18	3.360	3.360	3.370	3.310	3.430	34,860,001	118,017,761	3.3855	2.384	2.384	2.391	2.349	2.434	49,127,015	2.4023	-0.59%
2015-12-17	3.380	3.370	3.380	3.360	3.450	26,274,314	89,361,409	3.4011	2.398	2.391	2.398	2.384	2.448	37,027,498	2.4134	-0.29%
2015-12-16	3.390	3.370	3.380	3.370	3.530	36,136,474	124,346,162	3.4410	2.406	2.391	2.398	2.391	2.505	50,925,905	2.4417	-0.88%
2015-12-15	3.420	3.420	3.430	3.290	3.440	35,059,288	119,135,452	3.3981	2.427	2.427	2.434	2.335	2.441	49,407,863	2.4113	4.59%
2015-12-14	3.270	3.260	3.290	3.120	3.290	18,014,038	58,011,079	3.2203	2.320	2.313	2.335	2.214	2.335	25,386,572	2.2851	0.93%
2015-12-11	3.240	3.240	3.250	3.220	3.420	46,239,000	154,794,617	3.3477	2.299	2.299	2.306	2.285	2.427	65,163,051	2.3755	-4.42%
2015-12-10	3.390	3.400	3.410	3.330	3.400	15,965,726	53,880,912	3.3748	2.406	2.413	2.420	2.363	2.413	22,499,955	2.3947	0.30%
2015-12-09	3.380	3.370	3.380	3.300	3.420	20,606,000	69,228,190	3.3596	2.398	2.391	2.398	2.342	2.427	29,039,336	2.3839	0.00%
2015-12-08	3.380	3.370	3.380	3.340	3.450	9,869,406	33,276,744	3.3717	2.398	2.391	2.398	2.370	2.448	13,908,618	2.3925	-0.29%
2015-12-07	3.390	3.370	3.400	3.320	3.440	14,558,398	49,468,411	3.3979	2.406	2.391	2.413	2.356	2.441	20,516,656	2.4111	1.50%
2015-12-04	3.340	3.330	3.350	3.250	3.360	13,103,275	43,594,123	3.3270	2.370	2.363	2.377	2.306	2.384	18,466,000	2.3608	0.60%
2015-12-03	3.320	3.320	3.330	3.240	3.330	9,893,600	32,608,996	3.2960	2.356	2.356	2.363	2.299	2.363	13,942,714	2.3388	0.00%
2015-12-02	3.320	3.320	3.330	3.160	3.330	29,812,337	97,639,689	3.2751	2.356	2.356	2.363	2.242	2.363	42,013,513	2.3240	5.06%
2015-12-01	3.160	3.160	3.170	3.110	3.200	7,454,700	23,501,042	3.1525	2.242	2.242	2.249	2.207	2.271	10,505,655	2.2370	0.64%
2015-11-30	3.140	3.170	3.180	3.100	3.180	7,191,100	22,586,987	3.1410	2.228	2.249	2.256	2.200	2.256	10,134,173	2.2288	-1.26%
2015-11-27	3.180	3.180	3.190	3.120	3.250	7,956,000	25,160,350	3.1624	2.256	2.256	2.264	2.214	2.306	11,212,120	2.2440	-0.93%
2015-11-26	3.210	3.190	3.210	3.180	3.280	8,750,000	28,223,800	3.2256	2.278	2.264	2.278	2.256	2.327	12,331,078	2.2888	-2.13%
2015-11-25	3.280	3.270	3.280	3.200	3.300	10,577,513	34,627,908	3.2737	2.327	2.320	2.327	2.271	2.342	14,906,530	2.3230	0.92%
2015-11-24	3.250	3.240	3.250	3.220	3.280	7,042,000	22,853,270	3.2453	2.306	2.299	2.306	2.285	2.327	9,924,051	2.3028	-0.91%
2015-11-23	3.280	3.270	3.280	3.110	3.280	23,431,000	75,921,680	3.2402	2.327	2.320	2.327	2.207	2.327	33,020,512	2.2992	3.80%
2015-11-20	3.160	3.150	3.160	3.130	3.170	9,072,000	28,577,310	3.1501	2.242	2.235	2.242	2.221	2.249	12,784,861	2.2352	0.32%
2015-11-19	3.150	3.150	3.160	3.120	3.180	22,111,069	69,674,927	3.1511	2.235	2.235	2.242	2.214	2.256	31,160,378	2.2360	2.27%
2015-11-18	3.080	3.080	3.090	3.020	3.100	18,051,226	55,182,274	3.0570	2.186	2.186	2.193	2.143	2.200	25,438,979	2.1692	-0.65%
2015-11-17	3.100	3.090	3.100	2.950	3.110	31,489,860	96,422,236	3.0620	2.200	2.193	2.200	2.093	2.207	44,377,590	2.1728	6.90%
2015-11-16	2.900	2.900	2.920	2.900	2.980	40,410,731	118,097,794	2.9224	2.058	2.058	2.072	2.058	2.115	56,949,470	2.0737	-4.61%
2015-11-13	3.040	3.040	3.050	3.000	3.060	10,092,000	30,586,560	3.0308	2.157	2.157	2.164	2.129	2.171	14,222,313	2.1506	-2.25%
2015-11-12	3.110	3.100	3.110	2.970	3.110	31,774,394	96,970,044	3.0518	2.207	2.200	2.207	2.107	2.207	44,778,574	2.1655	4.01%
2015-11-11	2.990	2.990	3.000	2.950	3.060	38,788,950	116,376,451	3.0002	2.122	2.122	2.129	2.093	2.171	54,663,949	2.1289	-0.99%
2015-11-10	3.020	3.020	3.030	3.010	3.180	24,129,000	74,169,540	3.0739	2.143	2.143	2.150	2.136	2.256	34,004,180	2.1812	-5.63%
2015-11-09	3.200	3.190	3.200	3.150	3.230	8,848,251	28,288,739	3.1971	2.271	2.264	2.271	2.235	2.292	12,469,539	2.2686	0.95%
2015-11-06	3.170	3.160	3.170	3.120	3.190	7,590,000	24,052,080	3.1689	2.249	2.242	2.249	2.214	2.264	10,696,329	2.2486	0.63%
2015-11-05	3.150	3.150	3.160	3.130	3.290	13,724,516	43,772,925	3.1894	2.235	2.235	2.242	2.221	2.335	19,341,494	2.2632	-2.17%
2015-11-04	3.220	3.220	3.230	3.190	3.300	14,139,570	45,957,989	3.2503	2.285	2.285	2.292	2.264	2.342	19,926,415	2.3064	0.62%
2015-11-03	3.200	3.200	3.210	3.110	3.210	13,589,544	42,991,135	3.1635	2.271	2.271	2.278	2.207	2.278	19,151,283	2.2448	3.56%
2015-11-02	3.090	3.080	3.090	3.050	3.220	34,421,387	107,186,928	3.1140	2.193	2.186	2.193	2.164	2.285	48,508,891	2.2096	-0.32%
2015-10-30	3.100	3.090	3.100	3.070	3.340	59,901,849	189,996,382	3.1718	2.200	2.193	2.200	2.178	2.370	84,417,640	2.2507	-7.46%
2015-10-29	3.350	3.340	3.350	3.300	3.370	19,074,000	63,679,772	3.3386	2.377	2.370	2.377	2.342	2.391	26,880,340	2.3690	0.90%
2015-10-28	3.320	3.310	3.320	3.280	3.430	25,066,022	84,276,911	3.3622	2.356	2.349	2.356	2.327	2.434	35,324,693	2.3858	1.22%
2015-10-27	3.280	3.260	3.270	3.230	3.330	235,466,412	762,057,527	3.2364	2.327	2.313	2.320	2.292	2.363	331,834,812	2.2965	-7.08%
2015-10-26	3.530	3.530	3.540	3.450	3.540	28,629,500	100,174,315	3.4990	2.505	2.505	2.512	2.448	2.512	40,346,581	2.4828	2.62%
2015-10-23	3.440	3.430	3.450	3.340	3.460	12,309,000	41,963,376	3.4092	2.441	2.434	2.448	2.370	2.455	17,346,655	2.4191	0.88%
2015-10-22	3.410	3.400	3.410	3.370	3.440	40,520,294	137,674,117	3.3977	2.420	2.413	2.420	2.391	2.441	57,103,873	2.4109	-0.87%
2015-10-20	3.440	3.420	3.430	3.290	3.440	36,166,996	122,898,366	3.3981	2.441	2.427	2.434	2.335	2.441	50,968,918	2.4112	3.61%
2015-10-19	3.320	3.300	3.340	3.290	3.460	25,975,710	87,491,294	3.3682	2.356	2.342	2.370	2.335	2.455	36,606,685	2.3900	-2.35%
2015-10-16	3.400	3.380	3.400	3.340	3.500	51,552,285	175,172,763	3.3980	2.413	2.398	2.413	2.370	2.484	72,650,883	2.4112	-1.16%
2015-10-15	3.440	3.440	3.450	3.300	3.450	64,748,778	221,096,707	3.4147	2.441	2.441	2.448	2.342	2.448	91,248,252	2.4230	5.20%
2015-10-14	3.270	3.250	3.260	3.060	3.290	30,157,858	96,905,906	3.2133	2.320	2.306	2.313	2.171	2.335	42,500,444	2.2801	5.83%
2015-10-13	3.090	3.080	3.090	3.080	3.190	12,742,765	39,616,232	3.1089	2.193	2.186	2.193	2.186	2.264	17,957,946	2.2061	-1.90%
2015-10-12	3.150	3.140	3.150	3.110	3.200	15,044,998	47,378,753	3.1491	2.235	2.228	2.235	2.207	2.271	21,202,404	2.2346	1.94%
2015-10-09	3.090	3.080	3.090	3.080	3.170	17,039,608	53,022,574	3.1117	2.193	2.186	2.193	2.186	2.249	24,013,340	2.2080	0.98%
2015-10-08	3.060	3.050	3.070	3.030	3.300	34,145,732	106,826,962	3.1286	2.171	2.164	2.178	2.150	2.342	48,120,420	2.2200	-4.08%
2015-10-07	3.190	3.180	3.190	3.050	3.210	41,099,000	129,156,497	3.1426	2.264	2.256	2.264	2.164	2.278	57,919,424	2.2299	4.25%
2015-10-06	3.060	3.040	3.060	2.950	3.150	40,728,460	123,159,156	3.0239	2.171	2.157	2.171	2.093	2.235	57,397,235	2.1457	5.52%
2015-10-05	2.900	2.900	2.920	2.890	2.980	20,740,500	60,725,304	2.9279	2.058	2.058	2.072	2.051	2.115	29,228,882	2.0776	0.00%
2015-10-02	2.900	2.890	2.900	2.670	2.940	27,665,728	78,441,568	2.8353	2.058	2.051	2.058	1.895	2.086	38,988,370	2.0119	9.85%
2015-09-30	2.640	2.640	2.650	2.640	2.710	21,294,000	56,657,829	2.6607	1.873	1.873	1.880	1.873	1.923	30,008,911	1.8880	-1.12%
2015-09-29	2.670	2.670	2.680	2.610	2.690	14,726,797	39,044,117	2.6512	1.895	1.895	1.902	1.852	1.909	20,753,975	1.8813	-2.91%
2015-09-25	2.750	2.750	2.760	2.730	2.800	5,126,000	14,160,162	2.7624	1.951	1.951	1.958	1.937	1.987	7,223,898	1.9602	-1.08%
2015-09-24	2.780	2.760	2.770	2.740	2.840	12,548,153	34,782,292	2.7719	1.973	1.958	1.966	1.944	2.015	17,683,686	1.9669	-2.11%
2015-09-23	2.840	2.830	2.840	2.760	2.880	14,414,756	40,746,986	2.8268	2.015	2.008	2.015	1.958	2.044	20,314,226	2.0058	-1.73%
2015-09-22	2.890	2.890	2.900	2.880	2.950	15,663,983	45,635,791	2.9134	2.051	2.051	2.058	2.044	2.093	22,074,719	2.0673	-1.70%
2015-09-21	2.940	2.920	2.930	2.800	2.950	15,458,549	44,913,814	2.9054	2.086	2.072	2.079	1.987	2.093	21,785,208	2.0617	2.80%
2015-09-18	2.860	2.850	2.880	2.770	2.920	26,198,800	74,883,076	2.8583	2.029	2.022	2.044	1.966	2.072	36,921,079	2.0282	3.25%
2015-09-17	2.770	2.760	2.770	2.760	2.840	8,536,000	23,961,080	2.8071	1.966	1.958	1.966	1.958	2.015	12,029,495	1.9919	-1.07%
2015-09-16	2.800	2.780	2.800	2.730	2.820	11,112,510	30,808,328	2.7724	1.987	1.973	1.987	1.937	2.001	15,660,483	1.9673	3.32%
2015-09-15	2.710	2.710	2.720	2.690	2.810	10,638,000	29,148,700	2.7401	1.923	1.923	1.930	1.909	1.994	14,991,772	1.9443	-2.17%
2015-09-14	2.770	2.750	2.770	2.710	2.790	10,946,000	30,060,140	2.7462	1.966	1.951	1.966	1.923	1.980	15,425,826	1.9487	1.84%
2015-09-11	2.720	2.710	2.720	2.710	2.820	15,630,902	43,221,112	2.7651	1.930	1.923	1.930	1.923	2.001	22,028,099	1.9621	-3.55%
2015-09-10	2.820	2.820	2.830	2.710	2.850	36,374,692	101,775,941	2.7980	2.001	2.001	2.008	1.923	2.022	51,261,617	1.9854	1.08%
2015-09-09	2.790	2.780	2.800	2.700	2.800	19,588,572	54,106,204	2.7621	1.980	1.973	1.987	1.916	1.987	27,605,509	1.9600	4.89%
2015-09-08	2.660	2.650	2.660	2.600	2.690	15,584,510	41,157,346	2.6409	1.888	1.880	1.888	1.845	1.909	21,962,720	1.8740	2.70%
2015-09-07	2.590	2.580	2.590	2.530	2.640	14,286,534	37,270,537	2.6088	1.838	1.831	1.838	1.795	1.873	20,133,527	1.8512	2.37%
2015-09-04	2.530	2.510	2.530	2.480	2.570	12,204,393	30,635,392	2.5102	1.795	1.781	1.795	1.760	1.824	17,199,236	1.7812	0.40%
2015-09-02	2.520	2.520	2.530	2.470	2.590	13,378,000	33,722,020	2.5207	1.788	1.788	1.795	1.753	1.838	18,853,161	1.7887	-1.18%
2015-09-01	2.550	2.540	2.570	2.510	2.620	12,626,640	32,640,626	2.5851	1.809	1.802	1.824	1.781	1.859	17,794,295	1.8343	-1.54%
2015-08-31	2.590	2.580	2.590	2.570	2.670	11,574,510	30,056,541	2.5968	1.838	1.831	1.838	1.824	1.895	16,311,564	1.8427	-2.26%
2015-08-28	2.650	2.650	2.660	2.650	2.850	36,772,000	100,384,830	2.7299	1.880	1.880	1.888	1.880	2.022	51,821,530	1.9371	-1.85%
2015-08-27	2.700	2.700	2.720	2.520	2.750	45,371,200	119,768,722	2.6398	1.916	1.916	1.930	1.788	1.951	63,940,090	1.8731	9.76%
2015-08-26	2.460	2.440	2.460	2.360	2.530	36,460,000	89,409,758	2.4523	1.746	1.731	1.746	1.675	1.795	51,381,839	1.7401	4.24%
2015-08-25	2.360	2.350	2.360	2.290	2.520	27,545,922	66,125,152	2.4005	1.675	1.668	1.675	1.625	1.788	38,819,532	1.7034	-2.48%
2015-08-24	2.420	2.390	2.410	2.310	2.450	46,594,800	112,248,166	2.4090	1.717	1.696	1.710	1.639	1.738	65,664,468	1.7094	-4.72%
2015-08-21	2.540	2.540	2.550	2.500	2.620	44,661,000	113,418,300	2.5395	1.802	1.802	1.809	1.774	1.859	62,939,230	1.8020	-5.22%
2015-08-20	2.680	2.660	2.690	2.620	2.700	24,409,073	65,409,323	2.6797	1.902	1.888	1.909	1.859	1.916	34,398,877	1.9015	-1.47%
2015-08-19	2.720	2.690	2.720	2.650	2.800	33,249,974	90,164,219	2.7117	1.930	1.909	1.930	1.880	1.987	46,858,058	1.9242	-1.45%
2015-08-18	2.760	2.760	2.770	2.740	2.960	45,798,000	130,026,532	2.8391	1.958	1.958	1.966	1.944	2.100	64,541,565	2.0146	-4.83%
2015-08-17	2.900	2.880	2.890	2.520	3.090	176,339,209	488,199,146	2.7685	2.058	2.044	2.051	1.788	2.193	248,508,855	1.9645	-5.23%
2015-08-14	3.060	3.060	3.070	3.040	3.150	23,594,153	72,379,544	3.0677	2.171	2.171	2.178	2.157	2.235	33,250,438	2.1768	-2.24%
2015-08-13	3.130	3.120	3.130	3.040	3.210	27,635,846	86,014,398	3.1124	2.221	2.214	2.221	2.157	2.278	38,946,259	2.2085	0.00%
2015-08-12	3.130	3.120	3.130	3.100	3.230	25,871,385	81,806,038	3.1620	2.221	2.214	2.221	2.200	2.292	36,459,664	2.2437	-2.80%
2015-08-11	3.220	3.220	3.230	3.180	3.390	39,046,145	126,647,521	3.2435	2.285	2.285	2.292	2.256	2.406	55,026,405	2.3016	-3.88%
2015-08-10	3.350	3.340	3.350	3.260	3.400	21,517,870	71,409,568	3.3186	2.377	2.370	2.377	2.313	2.413	30,324,403	2.3549	-0.24%
2015-08-07	3.400	3.390	3.400	3.360	3.430	10,456,101	35,543,063	3.3993	2.383	2.376	2.383	2.355	2.404	14,919,730	2.3823	-0.58%
2015-08-06	3.420	3.410	3.420	3.280	3.450	20,844,961	70,778,496	3.3955	2.397	2.390	2.397	2.299	2.418	29,743,515	2.3796	3.64%
2015-08-05	3.300	3.290	3.310	3.280	3.380	9,012,298	29,863,993	3.3137	2.313	2.306	2.320	2.299	2.369	12,859,579	2.3223	0.00%
2015-08-04	3.300	3.310	3.320	3.260	3.340	10,200,558	33,595,636	3.2935	2.313	2.320	2.327	2.285	2.341	14,555,098	2.3082	1.23%
2015-08-03	3.260	3.260	3.270	3.250	3.430	36,990,000	123,033,996	3.3261	2.285	2.285	2.292	2.278	2.404	52,780,747	2.3310	-2.40%
2015-07-31	3.340	3.330	3.340	3.320	3.520	27,124,000	92,256,750	3.4013	2.341	2.334	2.341	2.327	2.467	38,703,028	2.3837	-3.75%
2015-07-30	3.470	3.460	3.470	3.400	3.560	66,715,028	232,653,061	3.4873	2.432	2.425	2.432	2.383	2.495	95,195,162	2.4440	3.58%
2015-07-29	3.350	3.320	3.340	3.130	3.350	39,460,000	127,490,068	3.2309	2.348	2.327	2.341	2.194	2.348	56,305,171	2.2643	8.77%
2015-07-28	3.080	3.060	3.080	2.920	3.200	38,104,000	117,255,590	3.0773	2.159	2.145	2.159	2.046	2.243	54,370,305	2.1566	1.32%
2015-07-27	3.040	3.000	3.040	2.940	3.170	29,086,939	88,462,633	3.0413	2.131	2.102	2.131	2.060	2.222	41,503,930	2.1314	-5.30%
2015-07-24	3.210	3.200	3.230	3.200	3.400	16,764,421	54,916,626	3.2758	2.250	2.243	2.264	2.243	2.383	23,921,024	2.2957	-4.46%
2015-07-23	3.360	3.360	3.390	3.330	3.460	37,085,126	125,234,403	3.3769	2.355	2.355	2.376	2.334	2.425	52,916,482	2.3666	0.60%
2015-07-22	3.340	3.330	3.340	3.180	3.340	17,020,668	55,656,230	3.2699	2.341	2.334	2.341	2.229	2.341	24,286,661	2.2916	3.09%
2015-07-21	3.240	3.250	3.260	3.210	3.330	12,081,550	39,298,240	3.2527	2.271	2.278	2.285	2.250	2.334	17,239,071	2.2796	-1.52%
2015-07-20	3.290	3.290	3.300	3.110	3.530	46,823,704	152,838,871	3.2641	2.306	2.306	2.313	2.180	2.474	66,812,384	2.2876	4.78%
2015-07-17	3.140	3.140	3.150	3.000	3.150	36,112,457	112,021,342	3.1020	2.201	2.201	2.208	2.102	2.208	51,528,588	2.1740	5.02%
2015-07-16	2.990	2.950	3.000	2.730	3.000	34,100,009	96,888,397	2.8413	2.095	2.067	2.102	1.913	2.102	48,657,041	1.9913	5.28%
2015-07-15	2.840	2.840	2.850	2.830	3.000	14,734,510	42,357,124	2.8747	1.990	1.990	1.997	1.983	2.102	21,024,559	2.0146	-4.38%
2015-07-14	2.970	2.960	2.980	2.920	3.030	17,740,000	52,603,060	2.9652	2.081	2.074	2.088	2.046	2.123	25,313,070	2.0781	0.00%
2015-07-13	2.970	2.960	2.970	2.860	3.050	23,348,000	69,117,210	2.9603	2.081	2.074	2.081	2.004	2.138	33,315,082	2.0747	-1.33%
2015-07-10	3.010	2.990	3.010	2.800	3.070	68,187,687	202,885,091	2.9754	2.109	2.095	2.109	1.962	2.152	97,296,488	2.0852	9.06%
2015-07-09	2.760	2.750	2.760	2.180	2.800	70,752,553	182,692,230	2.5821	1.934	1.927	1.934	1.528	1.962	100,956,275	1.8096	18.45%
2015-07-08	2.330	2.310	2.320	2.180	2.490	86,409,788	202,680,953	2.3456	1.633	1.619	1.626	1.528	1.745	123,297,464	1.6438	-13.06%
2015-07-07	2.680	2.670	2.690	2.620	2.860	43,588,318	117,606,479	2.6981	1.878	1.871	1.885	1.836	2.004	62,195,837	1.8909	-5.63%
2015-07-06	2.840	2.830	2.840	2.650	3.080	37,488,766	104,435,215	2.7858	1.990	1.983	1.990	1.857	2.159	53,492,433	1.9523	-5.33%
2015-07-03	3.000	3.000	3.010	2.880	3.180	26,909,641	80,924,114	3.0073	2.102	2.102	2.109	2.018	2.229	38,397,160	2.1076	-3.85%
2015-07-02	3.120	3.100	3.120	3.070	3.250	16,279,846	51,240,211	3.1475	2.187	2.173	2.187	2.152	2.278	23,229,587	2.2058	-3.11%
2015-06-30	3.220	3.200	3.210	2.910	3.230	28,866,156	89,708,761	3.1077	2.257	2.243	2.250	2.039	2.264	41,188,897	2.1780	8.78%
2015-06-29	2.960	2.950	2.980	2.830	3.210	42,822,484	126,532,378	2.9548	2.074	2.067	2.088	1.983	2.250	61,103,074	2.0708	-5.73%
2015-06-26	3.140	3.130	3.140	3.060	3.200	21,151,668	66,177,594	3.1287	2.201	2.194	2.201	2.145	2.243	30,181,153	2.1927	-0.95%
2015-06-25	3.170	3.160	3.170	3.120	3.390	24,386,000	77,919,450	3.1953	2.222	2.215	2.222	2.187	2.376	34,796,196	2.2393	-5.65%
2015-06-24	3.360	3.340	3.360	3.270	3.390	18,272,553	61,267,122	3.3530	2.355	2.341	2.355	2.292	2.376	26,072,966	2.3498	0.60%
2015-06-23	3.340	3.340	3.350	3.250	3.350	18,328,000	60,521,350	3.3021	2.341	2.341	2.348	2.278	2.348	26,152,083	2.3142	2.77%
2015-06-22	3.250	3.240	3.250	3.230	3.320	15,146,566	49,445,181	3.2644	2.278	2.271	2.278	2.264	2.327	21,612,519	2.2878	-1.22%
2015-06-19	3.290	3.270	3.290	3.250	3.430	27,835,225	92,682,564	3.3297	2.306	2.292	2.306	2.278	2.404	39,717,869	2.3335	-2.08%
2015-06-18	3.360	3.340	3.360	3.310	3.390	7,095,300	23,799,802	3.3543	2.355	2.341	2.355	2.320	2.376	10,124,229	2.3508	-1.18%
2015-06-17	3.400	3.390	3.400	3.250	3.400	17,227,920	57,649,557	3.3463	2.383	2.376	2.383	2.278	2.383	24,582,387	2.3452	2.41%
2015-06-16	3.320	3.320	3.330	3.240	3.430	43,341,485	143,178,211	3.3035	2.327	2.327	2.334	2.271	2.404	61,843,633	2.3152	-3.49%
2015-06-15	3.440	3.430	3.450	3.370	3.570	24,291,553	83,807,442	3.4501	2.411	2.404	2.418	2.362	2.502	34,661,431	2.4179	-3.91%
2015-06-12	3.580	3.570	3.580	3.490	3.970	34,663,189	127,160,978	3.6685	2.509	2.502	2.509	2.446	2.782	49,460,639	2.5710	-1.92%
2015-06-11	3.650	3.630	3.660	3.480	3.730	35,690,000	128,773,690	3.6081	2.558	2.544	2.565	2.439	2.614	50,925,787	2.5287	5.19%
2015-06-10	3.470	3.470	3.490	3.400	3.580	24,735,884	86,619,953	3.5018	2.432	2.432	2.446	2.383	2.509	35,295,443	2.4541	1.17%
2015-06-09	3.430	3.430	3.450	3.350	3.690	62,440,275	215,435,837	3.4503	2.404	2.404	2.418	2.348	2.586	89,095,550	2.4180	-7.55%
2015-06-08	3.710	3.710	3.720	3.690	3.880	19,940,000	74,603,990	3.7414	2.600	2.600	2.607	2.586	2.719	28,452,233	2.6221	-1.07%
2015-06-05	3.750	3.750	3.760	3.690	3.800	18,000,000	67,242,330	3.7357	2.628	2.628	2.635	2.586	2.663	25,684,062	2.6181	-1.06%
2015-06-04	3.790	3.790	3.800	3.640	3.830	32,308,264	120,454,256	3.7283	2.656	2.656	2.663	2.551	2.684	46,100,414	2.6129	1.88%
2015-06-03	3.720	3.720	3.730	3.650	3.780	24,832,495	92,374,431	3.7199	2.607	2.607	2.614	2.558	2.649	35,433,297	2.6070	-0.16%
2015-06-02	3.750	3.750	3.760	3.660	3.900	47,870,381	180,345,175	3.7674	2.611	2.611	2.618	2.549	2.716	68,745,853	2.6234	-3.85%
2015-06-01	3.900	3.900	3.920	3.540	3.930	44,201,298	168,037,254	3.8016	2.716	2.716	2.730	2.465	2.737	63,476,744	2.6472	7.44%
2015-05-29	3.630	3.630	3.640	3.350	3.640	49,222,603	172,848,696	3.5116	2.528	2.528	2.535	2.333	2.535	70,687,756	2.4452	4.91%
2015-05-28	3.460	3.460	3.470	3.400	3.500	49,092,246	169,567,648	3.4541	2.409	2.409	2.416	2.368	2.437	70,500,553	2.4052	0.00%
2015-05-27	3.460	3.450	3.460	3.400	3.490	21,047,387	72,443,741	3.4419	2.409	2.402	2.409	2.368	2.430	30,225,800	2.3968	1.47%
2015-05-26	3.410	3.400	3.410	3.340	3.430	24,674,403	83,669,181	3.3909	2.375	2.368	2.375	2.326	2.388	35,434,497	2.3612	3.02%
2015-05-22	3.310	3.300	3.310	3.270	3.350	27,868,500	92,007,287	3.3015	2.305	2.298	2.305	2.277	2.333	40,021,487	2.2989	1.22%
2015-05-21	3.270	3.270	3.290	3.140	3.300	38,706,910	124,067,255	3.2053	2.277	2.277	2.291	2.187	2.298	55,586,346	2.2320	0.31%
2015-05-20	3.260	3.260	3.270	3.200	3.360	61,330,781	200,692,405	3.2723	2.270	2.270	2.277	2.228	2.340	88,076,108	2.2786	-2.98%
2015-05-19	3.360	3.340	3.360	3.200	3.380	55,508,569	184,434,838	3.3226	2.340	2.326	2.340	2.228	2.354	79,714,927	2.3137	4.35%
2015-05-18	3.220	3.220	3.230	3.100	3.330	76,374,942	247,220,096	3.2369	2.242	2.242	2.249	2.159	2.319	109,680,776	2.2540	2.55%
2015-05-15	3.140	3.120	3.140	3.030	3.150	47,538,000	147,220,320	3.0969	2.187	2.173	2.187	2.110	2.193	68,268,526	2.1565	1.62%
2015-05-14	3.090	3.080	3.090	3.060	3.190	45,448,002	141,667,566	3.1171	2.152	2.145	2.152	2.131	2.221	65,267,115	2.1706	-0.96%
2015-05-13	3.120	3.100	3.110	2.830	3.240	178,338,036	545,974,950	3.0615	2.173	2.159	2.166	1.971	2.256	256,108,269	2.1318	9.09%
2015-05-12	2.860	2.840	2.860	2.800	2.860	27,649,000	78,224,010	2.8292	1.992	1.978	1.992	1.950	1.992	39,706,266	1.9701	0.00%
2015-05-11	2.860	2.860	2.870	2.850	2.930	28,042,527	80,820,107	2.8821	1.992	1.992	1.998	1.985	2.040	40,271,404	2.0069	-0.35%
2015-05-08	2.870	2.870	2.890	2.670	2.890	56,615,284	159,765,340	2.8219	1.998	1.998	2.012	1.859	2.012	81,304,262	1.9650	8.71%
2015-05-07	2.640	2.640	2.650	2.610	2.660	27,138,000	71,707,030	2.6423	1.838	1.838	1.845	1.817	1.852	38,972,428	1.8399	0.38%
2015-05-06	2.630	2.630	2.640	2.540	2.680	26,930,121	70,654,503	2.6236	1.831	1.831	1.838	1.769	1.866	38,673,896	1.8269	0.77%
2015-05-05	2.610	2.600	2.610	2.580	2.740	38,692,195	101,983,250	2.6358	1.817	1.810	1.817	1.797	1.908	55,565,214	1.8354	-4.04%
2015-05-04	2.720	2.720	2.750	2.700	2.790	32,657,276	89,291,214	2.7342	1.894	1.894	1.915	1.880	1.943	46,898,568	1.9039	-0.37%
2015-04-30	2.730	2.730	2.740	2.710	2.810	28,680,791	78,245,435	2.7281	1.901	1.901	1.908	1.887	1.957	41,188,004	1.8997	-2.50%
2015-04-29	2.800	2.800	2.820	2.800	2.910	23,952,495	67,805,478	2.8308	1.950	1.950	1.964	1.950	2.026	34,397,777	1.9712	-2.44%
2015-04-28	2.870	2.870	2.880	2.850	2.950	47,926,971	139,042,214	2.9011	1.998	1.998	2.005	1.985	2.054	68,827,121	2.0202	-0.35%
2015-04-27	2.880	2.860	2.890	2.820	2.900	31,303,844	89,914,736	2.8723	2.005	1.992	2.012	1.964	2.019	44,954,927	2.0001	1.05%
2015-04-24	2.850	2.850	2.860	2.800	2.970	34,000,000	97,672,760	2.8727	1.985	1.985	1.992	1.950	2.068	48,826,831	2.0004	-1.38%
2015-04-23	2.890	2.880	2.890	2.860	2.980	37,685,454	109,255,318	2.8991	2.012	2.005	2.012	1.992	2.075	54,119,450	2.0188	1.40%
2015-04-22	2.850	2.850	2.860	2.820	2.900	12,703,358	36,188,438	2.8487	1.985	1.985	1.992	1.964	2.019	18,243,080	1.9837	0.35%
2015-04-21	2.840	2.830	2.840	2.740	2.940	42,441,626	121,133,013	2.8541	1.978	1.971	1.978	1.908	2.047	60,949,709	1.9874	4.80%
2015-04-20	2.710	2.710	2.730	2.690	2.880	44,352,000	123,048,402	2.7744	1.887	1.887	1.901	1.873	2.005	63,693,165	1.9319	-5.57%
2015-04-17	2.870	2.850	2.870	2.850	2.950	60,008,357	174,478,481	2.9076	1.998	1.985	1.998	1.985	2.054	86,176,997	2.0247	0.35%
2015-04-16	2.860	2.850	2.860	2.810	2.900	22,699,183	64,772,197	2.8535	1.992	1.985	1.992	1.957	2.019	32,597,917	1.9870	0.35%
2015-04-15	2.850	2.840	2.850	2.790	2.900	67,187,390	191,421,258	2.8491	1.985	1.978	1.985	1.943	2.019	96,486,686	1.9839	0.71%
2015-04-14	2.830	2.830	2.850	2.800	3.040	82,375,040	240,636,636	2.9212	1.971	1.971	1.985	1.950	2.117	118,297,417	2.0342	-1.05%
2015-04-13	2.860	2.850	2.860	2.790	2.880	67,628,505	191,605,731	2.8332	1.992	1.985	1.992	1.943	2.005	97,120,164	1.9729	2.51%
2015-04-10	2.790	2.780	2.790	2.660	2.870	53,696,045	147,259,112	2.7425	1.943	1.936	1.943	1.852	1.998	77,111,992	1.9097	2.57%
2015-04-09	2.720	2.710	2.720	2.660	3.080	118,963,528	336,983,570	2.8327	1.894	1.887	1.894	1.852	2.145	170,841,532	1.9725	1.12%
2015-04-08	2.690	2.690	2.700	2.550	2.700	119,756,456	317,167,652	2.6484	1.873	1.873	1.880	1.776	1.880	171,980,243	1.8442	10.25%
2015-04-02	2.440	2.430	2.440	2.340	2.450	47,360,144	113,699,329	2.4007	1.699	1.692	1.699	1.629	1.706	68,013,110	1.6717	2.95%
2015-04-01	2.370	2.360	2.370	2.360	2.420	30,747,000	73,430,640	2.3882	1.650	1.643	1.650	1.643	1.685	44,155,252	1.6630	-1.66%
2015-03-31	2.410	2.410	2.420	2.350	2.440	28,064,871	67,280,259	2.3973	1.678	1.678	1.685	1.636	1.699	40,303,492	1.6693	2.55%
2015-03-30	2.350	2.340	2.360	2.320	2.430	37,755,636	89,526,348	2.3712	1.636	1.629	1.643	1.616	1.692	54,220,237	1.6512	-0.84%
2015-03-27	2.370	2.370	2.380	2.330	2.400	6,735,582	15,978,446	2.3722	1.650	1.650	1.657	1.622	1.671	9,672,857	1.6519	-0.42%
2015-03-26	2.380	2.370	2.390	2.370	2.460	22,205,047	53,327,228	2.4016	1.657	1.650	1.664	1.650	1.713	31,888,296	1.6723	-2.06%
2015-03-25	2.430	2.420	2.440	2.380	2.440	16,049,610	38,652,912	2.4083	1.692	1.685	1.699	1.657	1.699	23,048,576	1.6770	0.83%
2015-03-24	2.410	2.400	2.410	2.380	2.450	15,126,765	36,477,583	2.4115	1.678	1.671	1.678	1.657	1.706	21,723,294	1.6792	-0.41%
2015-03-23	2.420	2.410	2.430	2.410	2.470	28,017,412	68,319,235	2.4385	1.685	1.678	1.692	1.678	1.720	40,235,337	1.6980	0.41%
2015-03-20	2.410	2.450	2.460	2.330	2.450	41,136,700	97,488,662	2.3699	1.678	1.706	1.713	1.622	1.706	59,075,727	1.6502	0.84%
2015-03-19	2.390	2.380	2.390	2.360	2.420	33,006,000	78,695,140	2.3843	1.664	1.657	1.664	1.643	1.685	47,399,364	1.6603	1.70%
2015-03-18	2.350	2.350	2.360	2.270	2.380	124,870,498	291,510,644	2.3345	1.636	1.636	1.643	1.581	1.657	179,324,433	1.6256	7.31%
2015-03-17	2.190	2.190	2.200	2.180	2.250	53,864,000	119,019,674	2.2096	1.525	1.525	1.532	1.518	1.567	77,353,189	1.5387	-1.79%
2015-03-16	2.230	2.230	2.240	2.230	2.320	27,982,000	63,298,794	2.2621	1.553	1.553	1.560	1.553	1.616	40,184,482	1.5752	-2.62%
2015-03-13	2.290	2.270	2.280	2.270	2.370	43,012,000	99,448,950	2.3121	1.595	1.581	1.588	1.581	1.650	61,768,813	1.6100	-1.29%
2015-03-12	2.320	2.310	2.320	2.300	2.340	34,828,240	80,846,480	2.3213	1.616	1.609	1.616	1.602	1.629	50,016,253	1.6164	0.43%
2015-03-11	2.310	2.310	2.320	2.270	2.350	635,633,000	1,464,218,875	2.3036	1.609	1.609	1.616	1.581	1.636	912,821,915	1.6041	-7.60%
2015-03-10	2.500	2.510	2.530	2.490	2.580	25,708,000	65,115,972	2.5329	1.741	1.748	1.762	1.734	1.797	36,918,829	1.7638	0.81%
2015-03-09	2.480	2.470	2.490	2.430	2.560	25,573,435	63,583,172	2.4863	1.727	1.720	1.734	1.692	1.783	36,725,582	1.7313	-1.59%
2015-03-06	2.520	2.520	2.530	2.510	2.620	38,680,521	98,535,585	2.5474	1.755	1.755	1.762	1.748	1.824	55,548,449	1.7739	-1.95%
2015-03-05	2.570	2.560	2.570	2.510	2.630	61,762,218	159,497,703	2.5824	1.790	1.783	1.790	1.748	1.831	88,695,688	1.7983	1.98%
2015-03-04	2.520	2.510	2.520	2.480	2.570	38,477,536	96,420,946	2.5059	1.755	1.748	1.755	1.727	1.790	55,256,946	1.7450	-0.79%
2015-03-03	2.540	2.530	2.540	2.410	2.560	100,570,569	252,780,304	2.5135	1.769	1.762	1.769	1.678	1.783	144,427,711	1.7502	7.17%
2015-03-02	2.370	2.360	2.370	2.260	2.380	34,567,284	80,887,711	2.3400	1.650	1.643	1.650	1.574	1.657	49,641,498	1.6294	3.04%
2015-02-27	2.300	2.300	2.310	2.280	2.320	16,335,412	37,680,146	2.3067	1.602	1.602	1.609	1.588	1.616	23,459,012	1.6062	-1.29%
2015-02-26	2.330	2.320	2.340	2.290	2.340	12,992,515	30,005,247	2.3094	1.622	1.616	1.629	1.595	1.629	18,658,333	1.6081	0.43%
2015-02-25	2.320	2.310	2.320	2.280	2.340	25,330,000	58,499,060	2.3095	1.616	1.609	1.616	1.588	1.629	36,375,989	1.6082	1.75%
2015-02-24	2.280	2.280	2.290	2.150	2.300	20,448,000	45,555,608	2.2279	1.588	1.588	1.595	1.497	1.602	29,365,031	1.5514	5.07%
2015-02-23	2.170	2.160	2.170	2.150	2.200	7,467,412	16,243,088	2.1752	1.511	1.504	1.511	1.497	1.532	10,723,825	1.5147	-0.91%
2015-02-18	2.190	2.180	2.190	2.120	2.190	5,848,000	12,615,860	2.1573	1.525	1.518	1.525	1.476	1.525	8,398,215	1.5022	3.30%
2015-02-17	2.120	2.110	2.120	2.080	2.120	5,112,000	10,769,780	2.1068	1.476	1.469	1.476	1.448	1.476	7,341,258	1.4670	0.47%
2015-02-16	2.110	2.100	2.110	2.090	2.120	2,606,317	5,499,863	2.1102	1.469	1.462	1.469	1.455	1.476	3,742,888	1.4694	0.00%
2015-02-13	2.110	2.090	2.110	2.070	2.130	6,864,000	14,446,430	2.1047	1.469	1.455	1.469	1.441	1.483	9,857,276	1.4656	0.00%
2015-02-12	2.110	2.100	2.110	2.100	2.130	5,950,000	12,597,790	2.1173	1.469	1.462	1.469	1.462	1.483	8,544,695	1.4743	0.48%
2015-02-11	2.100	2.100	2.110	2.080	2.110	3,808,000	7,981,740	2.0960	1.462	1.462	1.469	1.448	1.469	5,468,605	1.4596	0.48%
2015-02-10	2.090	2.090	2.100	2.060	2.110	4,936,000	10,332,630	2.0933	1.455	1.455	1.462	1.434	1.469	7,088,507	1.4577	-0.48%
2015-02-09	2.100	2.080	2.110	2.060	2.120	11,941,707	24,868,871	2.0825	1.462	1.448	1.469	1.434	1.476	17,149,286	1.4501	0.48%
2015-02-06	2.090	2.090	2.100	2.090	2.150	4,912,510	10,342,531	2.1053	1.455	1.455	1.462	1.455	1.497	7,054,773	1.4660	-1.88%
2015-02-05	2.130	2.120	2.130	2.130	2.200	9,390,225	20,062,132	2.1365	1.483	1.476	1.483	1.483	1.532	13,485,145	1.4877	-2.29%
2015-02-04	2.180	2.180	2.190	2.140	2.200	20,394,457	44,301,012	2.1722	1.518	1.518	1.525	1.490	1.532	29,288,138	1.5126	2.83%
2015-02-03	2.120	2.120	2.130	2.090	2.160	5,665,729	11,990,548	2.1163	1.476	1.476	1.483	1.455	1.504	8,136,459	1.4737	0.47%
2015-02-02	2.110	2.110	2.120	2.090	2.170	4,338,000	9,137,050	2.1063	1.469	1.469	1.476	1.455	1.511	6,229,729	1.4667	-1.86%
2015-01-30	2.150	2.140	2.160	2.120	2.170	6,641,075	14,256,889	2.1468	1.497	1.490	1.504	1.476	1.511	9,537,137	1.4949	-0.92%
2015-01-29	2.170	2.160	2.170	2.100	2.190	17,426,000	37,611,250	2.1583	1.511	1.504	1.511	1.462	1.525	25,025,187	1.5029	0.46%
2015-01-28	2.160	2.150	2.160	2.010	2.190	36,924,094	77,800,356	2.1070	1.504	1.497	1.504	1.400	1.525	53,026,074	1.4672	5.88%
2015-01-27	2.040	2.030	2.040	2.010	2.080	18,160,300	36,791,186	2.0259	1.421	1.414	1.421	1.400	1.448	26,079,703	1.4107	-0.97%
2015-01-26	2.060	2.040	2.060	2.040	2.100	8,405,945	17,308,603	2.0591	1.434	1.421	1.434	1.421	1.462	12,071,637	1.4338	-0.96%
2015-01-23	2.080	2.070	2.080	2.040	2.110	21,015,021	43,502,942	2.0701	1.448	1.441	1.448	1.421	1.469	30,179,320	1.4415	0.00%
2015-01-22	2.080	2.070	2.080	2.010	2.090	12,675,604	25,935,954	2.0461	1.448	1.441	1.448	1.400	1.455	18,203,223	1.4248	2.46%
2015-01-21	2.030	2.020	2.030	1.990	2.040	20,436,357	41,132,929	2.0127	1.414	1.407	1.414	1.386	1.421	29,348,310	1.4015	0.00%
2015-01-20	2.030	2.030	2.040	1.970	2.060	4,754,815	9,662,953	2.0322	1.414	1.414	1.421	1.372	1.434	6,828,310	1.4151	1.50%
2015-01-19	2.000	2.000	2.020	2.000	2.060	15,242,001	30,656,241	2.0113	1.393	1.393	1.407	1.393	1.434	21,888,783	1.4005	-2.91%
2015-01-16	2.060	2.050	2.060	2.040	2.110	13,052,000	26,951,520	2.0649	1.434	1.427	1.434	1.421	1.469	18,743,759	1.4379	-2.37%
2015-01-15	2.110	2.100	2.110	2.070	2.130	6,782,537	14,318,876	2.1111	1.469	1.462	1.469	1.441	1.483	9,740,288	1.4701	0.96%
2015-01-14	2.090	2.080	2.090	2.080	2.130	8,844,000	18,576,510	2.1005	1.455	1.448	1.455	1.448	1.483	12,700,720	1.4626	-0.95%
2015-01-13	2.110	2.100	2.110	2.070	2.190	19,205,420	40,457,193	2.1066	1.469	1.462	1.469	1.441	1.525	27,580,582	1.4669	-4.09%
2015-01-12	2.200	2.190	2.200	2.180	2.230	8,098,000	17,818,070	2.2003	1.532	1.525	1.532	1.518	1.553	11,629,402	1.5322	0.46%
2015-01-09	2.190	2.190	2.200	2.180	2.240	7,950,000	17,507,020	2.2021	1.525	1.525	1.532	1.518	1.560	11,416,862	1.5334	0.00%
2015-01-08	2.190	2.190	2.200	2.180	2.260	7,021,000	15,604,720	2.2226	1.525	1.525	1.532	1.518	1.574	10,082,741	1.5477	-1.79%
2015-01-07	2.230	2.220	2.230	2.210	2.250	6,154,897	13,690,521	2.2243	1.553	1.546	1.553	1.539	1.567	8,838,945	1.5489	-0.89%
2015-01-06	2.250	2.240	2.250	2.150	2.260	25,003,602	55,895,000	2.2355	1.567	1.560	1.567	1.497	1.574	35,907,254	1.5566	2.27%
2015-01-05	2.200	2.190	2.200	2.070	2.210	20,146,089	43,631,014	2.1657	1.532	1.525	1.532	1.441	1.539	28,931,461	1.5081	4.27%
2015-01-02	2.110	2.100	2.120	2.080	2.150	14,734,000	31,027,260	2.1058	1.469	1.462	1.476	1.448	1.497	21,159,251	1.4664	-1.40%
2014-12-31	2.140	2.140	2.160	2.120	2.160	2,642,000	5,639,060	2.1344	1.490	1.490	1.504	1.476	1.504	3,794,132	1.4863	-0.93%
2014-12-30	2.160	2.140	2.170	2.090	2.170	9,045,365	19,294,905	2.1331	1.504	1.490	1.511	1.455	1.511	12,989,897	1.4854	1.41%
2014-12-29	2.130	2.130	2.140	2.100	2.190	8,882,000	18,928,990	2.1312	1.483	1.483	1.490	1.462	1.525	12,755,292	1.4840	0.00%
2014-12-24	2.130	2.130	2.140	2.080	2.140	8,519,320	18,021,136	2.1153	1.483	1.483	1.490	1.448	1.490	12,234,453	1.4730	2.40%
2014-12-23	2.080	2.070	2.080	2.000	2.090	12,416,142	25,449,886	2.0497	1.448	1.441	1.448	1.393	1.455	17,830,614	1.4273	4.00%
2014-12-22	2.000	2.000	2.020	1.980	2.060	13,857,943	28,020,007	2.0219	1.393	1.393	1.407	1.379	1.434	19,901,160	1.4080	-0.99%
2014-12-19	2.020	2.000	2.020	2.000	2.070	29,992,112	60,773,401	2.0263	1.407	1.393	1.407	1.393	1.441	43,071,170	1.4110	1.51%
2014-12-18	1.990	1.990	2.000	1.990	2.160	47,838,264	97,737,883	2.0431	1.386	1.386	1.393	1.386	1.504	68,699,730	1.4227	-5.24%
2014-12-17	2.100	2.100	2.120	2.100	2.210	21,125,500	45,276,030	2.1432	1.462	1.462	1.476	1.462	1.539	30,337,977	1.4924	-2.78%
2014-12-16	2.160	2.160	2.170	2.150	2.240	19,563,499	42,691,603	2.1822	1.504	1.504	1.511	1.497	1.560	28,094,814	1.5196	-3.14%
2014-12-15	2.230	2.230	2.240	2.220	2.260	11,771,900	26,309,963	2.2350	1.553	1.553	1.560	1.546	1.574	16,905,429	1.5563	-1.76%
2014-12-12	2.270	2.260	2.270	2.200	2.270	10,416,048	23,455,306	2.2518	1.581	1.574	1.581	1.532	1.581	14,958,312	1.5680	2.71%
2014-12-11	2.210	2.200	2.210	2.190	2.270	13,453,500	29,933,555	2.2250	1.539	1.532	1.539	1.525	1.581	19,320,346	1.5493	-0.90%
2014-12-10	2.230	2.230	2.240	2.200	2.270	22,161,210	49,469,505	2.2323	1.553	1.553	1.560	1.532	1.581	31,825,343	1.5544	-1.33%
2014-12-09	2.260	2.250	2.260	2.220	2.330	38,132,044	86,134,003	2.2588	1.574	1.567	1.574	1.546	1.622	54,760,790	1.5729	2.73%
2014-12-08	2.200	2.200	2.210	2.180	2.250	18,758,000	41,565,452	2.2159	1.532	1.532	1.539	1.518	1.567	26,938,050	1.5430	-1.35%
2014-12-05	2.230	2.230	2.240	2.190	2.300	27,315,082	60,936,087	2.2309	1.553	1.553	1.560	1.525	1.602	39,226,732	1.5534	-2.19%
2014-12-04	2.280	2.280	2.290	2.280	2.340	21,506,631	49,573,619	2.3050	1.588	1.588	1.595	1.588	1.629	30,885,313	1.6051	-1.72%
2014-12-03	2.320	2.300	2.320	2.230	2.340	57,596,727	132,315,128	2.2973	1.616	1.602	1.616	1.553	1.629	82,713,696	1.5997	4.98%
2014-12-02	2.210	2.200	2.210	2.120	2.220	35,556,000	77,148,290	2.1698	1.539	1.532	1.539	1.476	1.546	51,061,377	1.5109	5.74%
2014-12-01	2.090	2.100	2.110	2.080	2.220	53,304,000	113,008,932	2.1201	1.455	1.462	1.469	1.448	1.546	76,548,982	1.4763	-6.28%
2014-11-28	2.230	2.220	2.230	2.180	2.330	59,354,000	132,558,174	2.2333	1.553	1.546	1.553	1.518	1.622	85,237,286	1.5552	-4.29%
2014-11-27	2.330	2.320	2.330	2.250	2.340	23,742,429	54,467,810	2.2941	1.622	1.616	1.622	1.567	1.629	34,096,105	1.5975	1.30%
2014-11-26	2.300	2.290	2.300	2.290	2.380	23,565,085	55,297,786	2.3466	1.602	1.595	1.602	1.595	1.657	33,841,424	1.6340	-2.13%
2014-11-25	2.350	2.360	2.370	2.250	2.440	80,286,097	187,269,144	2.3325	1.636	1.643	1.650	1.567	1.699	115,297,520	1.6242	-3.29%
2014-11-24	2.430	2.420	2.460	2.400	2.520	23,040,000	57,083,156	2.4776	1.692	1.685	1.713	1.671	1.755	33,087,358	1.7252	-1.62%
2014-11-21	2.470	2.460	2.470	2.390	2.470	9,366,000	22,720,418	2.4258	1.720	1.713	1.720	1.664	1.720	13,450,356	1.6892	2.92%
2014-11-20	2.400	2.390	2.400	2.380	2.430	11,654,284	27,875,350	2.3919	1.671	1.664	1.671	1.657	1.692	16,736,522	1.6655	-0.83%
2014-11-19	2.420	2.410	2.420	2.380	2.450	14,956,000	35,943,080	2.4033	1.685	1.678	1.685	1.657	1.706	21,478,061	1.6735	0.00%
2014-11-18	2.420	2.410	2.420	2.410	2.460	13,353,720	32,573,079	2.4393	1.685	1.678	1.685	1.678	1.713	19,177,054	1.6985	-1.22%
2014-11-17	2.450	2.450	2.460	2.400	2.470	19,000,000	46,426,956	2.4435	1.706	1.706	1.713	1.671	1.720	27,285,582	1.7015	1.24%
2014-11-14	2.420	2.410	2.420	2.390	2.450	16,082,100	38,853,014	2.4159	1.685	1.678	1.685	1.664	1.706	23,095,235	1.6823	-1.22%
2014-11-13	2.450	2.450	2.460	2.380	2.460	26,949,164	65,294,498	2.4229	1.706	1.706	1.713	1.657	1.713	38,701,243	1.6871	-0.41%
2014-11-12	2.460	2.450	2.460	2.430	2.500	34,986,000	86,008,430	2.4584	1.713	1.706	1.713	1.692	1.741	50,242,809	1.7119	-0.40%
2014-11-11	2.470	2.470	2.480	2.440	2.520	24,444,000	60,909,650	2.4918	1.720	1.720	1.727	1.699	1.755	35,103,619	1.7351	0.82%
2014-11-10	2.450	2.440	2.450	2.380	2.580	49,246,674	121,170,430	2.4605	1.706	1.699	1.706	1.657	1.797	70,722,324	1.7133	-3.92%
2014-11-07	2.550	2.550	2.560	2.550	2.590	16,766,000	43,022,144	2.5660	1.776	1.776	1.783	1.776	1.804	24,077,372	1.7868	-1.54%
2014-11-06	2.590	2.570	2.590	2.570	2.590	5,586,000	14,407,588	2.5792	1.804	1.790	1.804	1.790	1.804	8,021,961	1.7960	0.78%
2014-11-05	2.570	2.570	2.580	2.540	2.610	15,412,000	39,650,248	2.5727	1.790	1.790	1.797	1.769	1.817	22,132,915	1.7915	0.39%
2014-11-04	2.560	2.560	2.570	2.550	2.610	26,124,000	67,024,856	2.5656	1.783	1.783	1.790	1.776	1.817	37,516,239	1.7866	-1.54%
2014-11-03	2.600	2.590	2.610	2.580	2.650	21,370,401	55,546,106	2.5992	1.810	1.804	1.817	1.797	1.845	30,689,675	1.8099	-1.14%
2014-10-31	2.630	2.630	2.640	2.610	2.680	33,844,449	88,717,741	2.6213	1.831	1.831	1.838	1.817	1.866	48,603,447	1.8253	-0.75%
2014-10-30	2.650	2.650	2.660	2.640	2.700	19,041,377	50,892,107	2.6727	1.845	1.845	1.852	1.838	1.880	27,345,003	1.8611	-1.49%
2014-10-29	2.690	2.690	2.700	2.670	2.720	13,748,200	36,992,956	2.6907	1.873	1.873	1.880	1.859	1.894	19,743,560	1.8737	0.00%
2014-10-28	2.690	2.690	2.700	2.640	2.700	9,756,285	26,121,092	2.6774	1.873	1.873	1.880	1.838	1.880	14,010,838	1.8643	1.51%
2014-10-27	2.650	2.640	2.650	2.620	2.670	8,976,000	23,731,610	2.6439	1.845	1.838	1.845	1.824	1.859	12,890,283	1.8410	-1.49%
2014-10-24	2.690	2.670	2.680	2.670	2.710	5,402,714	14,519,804	2.6875	1.873	1.859	1.866	1.859	1.887	7,758,747	1.8714	0.00%
2014-10-23	2.690	2.680	2.700	2.650	2.720	8,592,000	23,064,180	2.6844	1.873	1.866	1.880	1.845	1.894	12,338,827	1.8692	-1.10%
2014-10-22	2.720	2.710	2.720	2.700	2.770	11,910,057	32,434,055	2.7232	1.894	1.887	1.894	1.880	1.929	17,103,834	1.8963	-0.37%
2014-10-21	2.730	2.730	2.740	2.660	2.760	25,510,000	69,560,720	2.7268	1.901	1.901	1.908	1.852	1.922	36,634,484	1.8988	2.25%
2014-10-20	2.670	2.670	2.690	2.660	2.710	11,544,000	30,970,580	2.6828	1.859	1.859	1.873	1.852	1.887	16,578,145	1.8682	-0.74%
2014-10-17	2.690	2.670	2.690	2.580	2.710	36,330,901	95,678,798	2.6335	1.873	1.859	1.873	1.797	1.887	52,174,199	1.8338	3.07%
2014-10-16	2.610	2.610	2.620	2.580	2.630	21,129,611	55,101,926	2.6078	1.817	1.817	1.824	1.797	1.831	30,343,881	1.8159	-1.14%
2014-10-15	2.640	2.630	2.640	2.620	2.670	14,823,513	39,251,782	2.6479	1.838	1.831	1.838	1.824	1.859	21,287,799	1.8439	1.15%
2014-10-14	2.610	2.600	2.610	2.600	2.690	34,269,017	90,324,592	2.6358	1.817	1.810	1.817	1.810	1.873	49,213,162	1.8354	-0.76%
2014-10-13	2.630	2.620	2.630	2.600	2.720	52,906,779	139,294,168	2.6328	1.831	1.824	1.831	1.810	1.894	75,978,540	1.8333	-3.66%
2014-10-10	2.730	2.730	2.740	2.700	2.760	19,349,019	52,874,862	2.7327	1.901	1.901	1.908	1.880	1.922	27,786,802	1.9029	-1.09%
2014-10-09	2.760	2.750	2.760	2.740	2.840	19,476,000	54,309,080	2.7885	1.922	1.915	1.922	1.908	1.978	27,969,158	1.9417	-0.36%
2014-10-08	2.770	2.760	2.770	2.720	2.840	22,702,000	63,320,940	2.7892	1.929	1.922	1.929	1.894	1.978	32,601,962	1.9422	-0.36%
2014-10-07	2.780	2.770	2.790	2.660	2.800	43,588,468	120,085,841	2.7550	1.936	1.929	1.943	1.852	1.950	62,596,670	1.9184	4.12%
2014-10-06	2.670	2.660	2.670	2.600	2.680	24,655,500	65,239,595	2.6460	1.859	1.852	1.859	1.810	1.866	35,407,351	1.8425	3.49%
2014-10-03	2.580	2.570	2.590	2.460	2.620	38,516,496	97,417,229	2.5292	1.797	1.790	1.804	1.713	1.824	55,312,895	1.7612	1.18%
2014-09-30	2.550	2.550	2.560	2.520	2.580	53,085,070	135,153,295	2.5460	1.776	1.776	1.783	1.755	1.797	76,234,581	1.7729	-1.16%
2014-09-29	2.580	2.570	2.590	2.480	2.600	85,199,415	217,836,315	2.5568	1.797	1.790	1.804	1.727	1.810	122,353,454	1.7804	-3.01%
2014-09-26	2.660	2.650	2.660	2.650	2.700	35,393,000	94,619,350	2.6734	1.852	1.845	1.852	1.845	1.880	50,827,295	1.8616	-1.85%
2014-09-25	2.710	2.710	2.720	2.680	2.800	24,549,515	67,232,426	2.7386	1.887	1.887	1.894	1.866	1.950	35,255,148	1.9070	-2.17%
2014-09-24	2.770	2.770	2.780	2.720	2.800	44,314,067	122,533,519	2.7651	1.929	1.929	1.936	1.894	1.950	63,638,690	1.9255	1.84%
2014-09-23	2.720	2.730	2.740	2.630	2.740	31,853,147	86,389,883	2.7121	1.894	1.901	1.908	1.831	1.908	45,743,771	1.8886	2.26%
2014-09-22	2.660	2.650	2.670	2.620	2.680	15,905,737	42,135,336	2.6491	1.852	1.845	1.859	1.824	1.866	22,841,963	1.8446	-0.75%
2014-09-19	2.680	2.660	2.700	2.660	2.770	48,935,164	132,179,737	2.7011	1.866	1.852	1.880	1.852	1.929	70,274,970	1.8809	-0.37%
2014-09-18	2.690	2.690	2.700	2.600	2.710	49,936,286	133,329,669	2.6700	1.873	1.873	1.880	1.810	1.887	71,712,665	1.8592	3.46%
2014-09-17	2.600	2.600	2.610	2.540	2.640	40,178,000	104,384,150	2.5980	1.810	1.810	1.817	1.769	1.838	57,698,953	1.8091	2.36%
2014-09-16	2.540	2.530	2.540	2.490	2.650	28,234,000	71,816,020	2.5436	1.769	1.762	1.769	1.734	1.845	40,546,375	1.7712	-2.68%
2014-09-15	2.610	2.600	2.610	2.570	2.670	22,343,289	58,145,756	2.6024	1.817	1.810	1.817	1.790	1.859	32,086,823	1.8121	-1.88%
2014-09-12	2.660	2.650	2.660	2.590	2.690	45,738,000	120,607,030	2.6369	1.852	1.845	1.852	1.804	1.873	65,683,576	1.8362	-0.37%
2014-09-11	2.670	2.660	2.670	2.520	2.720	150,924,366	397,503,031	2.6338	1.859	1.852	1.859	1.755	1.894	216,739,957	1.8340	7.66%
2014-09-10	2.480	2.470	2.480	2.360	2.490	50,277,000	122,879,920	2.4441	1.727	1.720	1.727	1.643	1.734	72,201,958	1.7019	2.90%
2014-09-08	2.410	2.400	2.410	2.400	2.460	9,736,000	23,555,840	2.4195	1.678	1.671	1.678	1.671	1.713	13,981,707	1.6848	-0.82%
2014-09-05	2.430	2.420	2.430	2.410	2.490	27,508,145	67,233,573	2.4441	1.692	1.685	1.692	1.678	1.734	39,503,987	1.7019	-0.41%
2014-09-04	2.440	2.430	2.440	2.350	2.450	45,934,000	110,404,240	2.4035	1.699	1.692	1.699	1.636	1.706	65,965,049	1.6737	3.39%
2014-09-03	2.360	2.360	2.370	2.350	2.410	28,070,428	66,758,901	2.3783	1.643	1.643	1.650	1.636	1.678	40,311,472	1.6561	-0.84%
2014-09-02	2.380	2.370	2.380	2.340	2.390	25,698,000	60,914,400	2.3704	1.657	1.650	1.657	1.629	1.664	36,904,468	1.6506	1.71%
2014-09-01	2.340	2.330	2.340	2.280	2.350	20,201,000	46,933,040	2.3233	1.629	1.622	1.629	1.588	1.636	29,010,318	1.6178	1.74%
2014-08-29	2.300	2.290	2.300	2.250	2.300	33,534,000	76,650,500	2.2858	1.602	1.595	1.602	1.567	1.602	48,157,616	1.5917	1.32%
2014-08-28	2.270	2.260	2.270	2.230	2.400	54,105,996	124,147,991	2.2945	1.581	1.574	1.581	1.553	1.671	77,700,715	1.5978	-4.62%
2014-08-27	2.380	2.370	2.380	2.370	2.460	41,197,100	99,681,413	2.4196	1.657	1.650	1.657	1.650	1.713	59,162,466	1.6849	-0.83%
2014-08-26	2.400	2.400	2.410	2.350	2.430	49,732,054	119,258,235	2.3980	1.671	1.671	1.678	1.636	1.692	71,419,371	1.6698	0.42%
2014-08-25	2.390	2.380	2.390	2.300	2.390	37,369,000	87,654,510	2.3456	1.664	1.657	1.664	1.602	1.664	53,664,996	1.6334	1.70%
2014-08-22	2.350	2.350	2.360	2.290	2.380	108,100,414	253,379,848	2.3439	1.636	1.636	1.643	1.595	1.657	155,241,196	1.6322	3.98%
2014-08-21	2.260	2.250	2.260	2.230	2.280	30,944,000	69,948,140	2.2605	1.574	1.567	1.574	1.553	1.588	44,438,161	1.5741	0.44%
2014-08-20	2.250	2.240	2.250	2.220	2.270	27,558,000	61,886,790	2.2457	1.567	1.560	1.567	1.546	1.581	39,575,583	1.5638	0.00%
2014-08-19	2.250	2.240	2.250	2.210	2.280	44,164,000	99,252,040	2.2474	1.567	1.560	1.567	1.539	1.588	63,423,181	1.5649	0.90%
2014-08-18	2.230	2.230	2.240	2.220	2.250	20,738,000	46,383,980	2.2367	1.553	1.553	1.560	1.546	1.567	29,781,495	1.5575	-0.45%
2014-08-15	2.240	2.230	2.240	2.190	2.250	29,138,122	65,016,663	2.2313	1.560	1.553	1.560	1.525	1.567	41,844,769	1.5538	2.28%
2014-08-14	2.190	2.190	2.200	2.170	2.210	22,582,645	49,424,740	2.1886	1.525	1.525	1.532	1.511	1.539	32,430,559	1.5240	0.46%
2014-08-13	2.180	2.180	2.190	2.180	2.230	34,888,000	76,422,030	2.1905	1.518	1.518	1.525	1.518	1.553	50,102,073	1.5253	-2.24%
2014-08-12	2.230	2.230	2.240	2.220	2.270	13,382,000	29,881,340	2.2330	1.553	1.553	1.560	1.546	1.581	19,217,666	1.5549	-0.89%
2014-08-11	2.250	2.240	2.250	2.200	2.280	17,791,183	39,929,817	2.2444	1.567	1.560	1.567	1.532	1.588	25,549,620	1.5628	0.45%
2014-08-08	2.240	2.240	2.250	2.160	2.250	33,736,982	74,612,840	2.2116	1.560	1.560	1.567	1.504	1.567	48,449,115	1.5400	1.82%
2014-08-07	2.200	2.190	2.200	2.180	2.280	33,134,000	73,605,520	2.2214	1.532	1.525	1.532	1.518	1.588	47,583,183	1.5469	-3.08%
2014-08-06	2.270	2.270	2.280	2.230	2.310	75,978,224	172,690,296	2.2729	1.581	1.581	1.588	1.553	1.609	109,111,056	1.5827	2.53%
2014-08-05	2.230	2.210	2.220	2.190	2.290	51,251,063	114,985,234	2.2436	1.542	1.528	1.535	1.514	1.583	74,132,688	1.5511	1.83%
2014-08-04	2.190	2.180	2.190	2.180	2.240	25,070,224	55,174,764	2.2008	1.514	1.507	1.514	1.507	1.549	36,263,113	1.5215	-1.35%
2014-08-01	2.220	2.200	2.210	2.180	2.220	30,138,860	66,300,510	2.1998	1.535	1.521	1.528	1.507	1.535	43,594,700	1.5208	-0.89%
2014-07-31	2.240	2.230	2.240	2.150	2.250	67,538,000	148,847,576	2.2039	1.549	1.542	1.549	1.486	1.556	97,691,114	1.5237	4.67%
2014-07-30	2.140	2.140	2.150	2.080	2.160	508,349,012	1,058,531,011	2.0823	1.479	1.479	1.486	1.438	1.493	735,307,257	1.4396	-1.83%
2014-07-29	2.180	2.170	2.180	2.130	2.180	38,258,000	82,557,024	2.1579	1.507	1.500	1.507	1.473	1.507	55,338,723	1.4918	1.87%
2014-07-28	2.140	2.140	2.150	2.120	2.280	78,248,000	169,110,712	2.1612	1.479	1.479	1.486	1.466	1.576	113,182,717	1.4941	-5.31%
2014-07-25	2.260	2.260	2.270	2.260	2.320	24,524,143	55,798,442	2.2752	1.562	1.562	1.569	1.562	1.604	35,473,228	1.5730	-1.31%
2014-07-24	2.290	2.280	2.290	2.250	2.320	53,667,225	122,347,553	2.2797	1.583	1.576	1.583	1.556	1.604	77,627,573	1.5761	2.69%
2014-07-23	2.230	2.220	2.230	2.210	2.350	63,904,000	144,577,422	2.2624	1.542	1.535	1.542	1.528	1.625	92,434,673	1.5641	-4.70%
2014-07-22	2.340	2.330	2.340	2.280	2.340	33,852,000	78,138,900	2.3083	1.618	1.611	1.618	1.576	1.618	48,965,614	1.5958	2.18%
2014-07-21	2.290	2.280	2.300	2.220	2.300	21,575,000	48,827,188	2.2631	1.583	1.576	1.590	1.535	1.590	31,207,406	1.5646	3.15%
2014-07-18	2.220	2.210	2.220	2.180	2.240	18,398,130	40,612,256	2.2074	1.535	1.528	1.535	1.507	1.549	26,612,186	1.5261	-1.33%
2014-07-17	2.250	2.240	2.250	2.230	2.290	13,340,000	30,064,880	2.2537	1.556	1.549	1.556	1.542	1.583	19,295,796	1.5581	-0.44%
2014-07-16	2.260	2.260	2.270	2.230	2.310	26,258,000	59,564,380	2.2684	1.562	1.562	1.569	1.542	1.597	37,981,185	1.5683	-0.88%
2014-07-15	2.280	2.280	2.290	2.220	2.300	57,652,500	131,026,760	2.2727	1.576	1.576	1.583	1.535	1.590	83,392,120	1.5712	3.64%
2014-07-14	2.200	2.190	2.200	2.170	2.220	17,240,024	37,921,292	2.1996	1.521	1.514	1.521	1.500	1.535	24,937,030	1.5207	0.46%
2014-07-11	2.190	2.190	2.200	2.160	2.220	39,660,000	86,885,686	2.1908	1.514	1.514	1.521	1.493	1.535	57,366,662	1.5146	1.86%
2014-07-10	2.150	2.140	2.150	2.120	2.220	59,089,204	128,366,215	2.1724	1.486	1.479	1.486	1.466	1.535	85,470,257	1.5019	2.87%
2014-07-09	2.090	2.090	2.100	2.050	2.100	26,315,000	54,561,220	2.0734	1.445	1.445	1.452	1.417	1.452	38,063,633	1.4334	-0.48%
2014-07-08	2.100	2.090	2.100	2.050	2.140	38,208,000	79,413,390	2.0784	1.452	1.445	1.452	1.417	1.479	55,266,400	1.4369	-1.41%
2014-07-07	2.130	2.130	2.140	2.120	2.170	18,160,000	38,852,160	2.1394	1.473	1.473	1.479	1.466	1.500	26,267,740	1.4791	-1.39%
2014-07-04	2.160	2.150	2.160	2.100	2.180	38,095,987	82,046,343	2.1537	1.493	1.486	1.493	1.452	1.507	55,104,377	1.4889	1.41%
2014-07-03	2.130	2.130	2.140	2.040	2.140	40,998,000	86,034,700	2.0985	1.473	1.473	1.479	1.410	1.479	59,302,027	1.4508	4.93%
2014-07-02	2.030	2.030	2.040	2.000	2.040	15,383,106	31,207,921	2.0287	1.403	1.403	1.410	1.383	1.410	22,251,070	1.4025	2.01%
2014-06-30	1.990	1.980	1.990	1.980	2.010	10,366,000	20,647,340	1.9918	1.376	1.369	1.376	1.369	1.390	14,994,020	1.3770	0.00%
2014-06-27	1.990	1.990	2.000	1.970	2.030	32,361,921	64,439,503	1.9912	1.376	1.376	1.383	1.362	1.403	46,810,272	1.3766	-1.49%
2014-06-26	2.020	2.020	2.030	1.990	2.070	29,708,000	60,338,660	2.0311	1.397	1.397	1.403	1.376	1.431	42,971,477	1.4042	0.50%
2014-06-25	2.010	2.000	2.010	1.960	2.020	26,484,000	52,769,820	1.9925	1.390	1.383	1.390	1.355	1.397	38,308,085	1.3775	1.01%
2014-06-24	1.990	1.990	2.000	1.950	2.050	46,248,000	91,588,260	1.9804	1.376	1.376	1.383	1.348	1.417	66,895,950	1.3691	-1.97%
2014-06-23	2.030	2.020	2.030	2.020	2.120	23,729,353	48,770,422	2.0553	1.403	1.397	1.403	1.397	1.466	34,323,595	1.4209	-3.33%
2014-06-20	2.100	2.090	2.120	2.080	2.140	29,102,300	61,184,900	2.1024	1.452	1.445	1.466	1.438	1.479	42,095,356	1.4535	0.00%
2014-06-19	2.100	2.100	2.110	2.070	2.120	36,470,200	76,269,058	2.0913	1.452	1.452	1.459	1.431	1.466	52,752,739	1.4458	1.94%
2014-06-18	2.060	2.060	2.070	2.060	2.170	41,291,353	87,415,408	2.1170	1.424	1.424	1.431	1.424	1.500	59,726,351	1.4636	-2.37%
2014-06-17	2.110	2.100	2.110	2.080	2.230	105,922,400	225,773,102	2.1315	1.459	1.452	1.459	1.438	1.542	153,212,670	1.4736	-7.46%
2014-06-16	2.280	2.280	2.290	2.260	2.430	64,414,123	150,487,949	2.3363	1.576	1.576	1.583	1.562	1.680	93,172,547	1.6152	-2.56%
2014-06-13	2.340	2.330	2.340	2.250	2.390	81,692,000	190,380,780	2.3305	1.618	1.611	1.618	1.556	1.652	118,164,330	1.6112	2.63%
2014-06-12	2.280	2.270	2.280	2.230	2.320	139,274,000	316,974,380	2.2759	1.576	1.569	1.576	1.542	1.604	201,454,474	1.5734	7.04%
2014-06-11	2.130	2.130	2.140	2.090	2.170	22,512,000	48,137,460	2.1383	1.473	1.473	1.479	1.445	1.500	32,562,741	1.4783	1.82%
2014-06-10	2.110	2.110	2.120	2.070	2.120	20,874,291	43,947,778	2.1054	1.446	1.446	1.453	1.419	1.453	30,453,652	1.4431	-0.47%
2014-06-09	2.120	2.110	2.120	2.060	2.140	17,866,242	37,508,686	2.0994	1.453	1.446	1.453	1.412	1.467	26,065,188	1.4390	0.95%
2014-06-06	2.100	2.100	2.110	2.080	2.130	20,326,000	42,878,640	2.1095	1.439	1.439	1.446	1.426	1.460	29,653,746	1.4460	0.96%
2014-06-05	2.080	2.070	2.080	2.050	2.100	12,518,280	26,018,253	2.0784	1.426	1.419	1.426	1.405	1.439	18,263,008	1.4246	0.97%
2014-06-04	2.060	2.060	2.070	2.020	2.080	19,034,000	39,086,500	2.0535	1.412	1.412	1.419	1.385	1.426	27,768,838	1.4076	-0.48%
2014-06-03	2.070	2.070	2.080	2.030	2.160	42,838,000	90,091,041	2.1031	1.419	1.419	1.426	1.391	1.481	62,496,663	1.4415	0.00%
2014-05-30	2.070	2.060	2.070	1.980	2.070	41,638,000	84,673,628	2.0336	1.419	1.412	1.419	1.357	1.419	60,745,975	1.3939	4.55%
2014-05-29	1.980	1.980	1.990	1.980	2.100	36,806,387	74,217,298	2.0164	1.357	1.357	1.364	1.357	1.439	53,697,100	1.3821	-4.35%
2014-05-28	2.070	2.070	2.080	2.040	2.190	38,286,000	80,828,780	2.1112	1.419	1.419	1.426	1.398	1.501	55,855,718	1.4471	-3.72%
2014-05-27	2.150	2.150	2.160	2.140	2.210	17,504,000	38,020,700	2.1721	1.474	1.474	1.481	1.467	1.515	25,536,710	1.4889	0.00%
2014-05-26	2.150	2.150	2.160	2.140	2.240	52,856,050	115,234,237	2.1802	1.474	1.474	1.481	1.467	1.535	77,112,068	1.4944	0.94%
2014-05-23	2.130	2.130	2.140	2.100	2.190	47,460,000	101,978,580	2.1487	1.460	1.460	1.467	1.439	1.501	69,239,732	1.4728	-1.39%
2014-05-22	2.160	2.150	2.160	1.950	2.180	131,428,000	274,239,634	2.0866	1.481	1.474	1.481	1.337	1.494	191,741,245	1.4303	13.09%
2014-05-21	1.910	1.910	1.920	1.870	1.980	38,222,000	73,714,260	1.9286	1.309	1.309	1.316	1.282	1.357	55,762,348	1.3219	0.53%
2014-05-20	1.900	1.900	1.910	1.870	1.980	30,444,000	58,759,880	1.9301	1.302	1.302	1.309	1.282	1.357	44,414,968	1.3230	1.60%
2014-05-19	1.870	1.870	1.880	1.860	1.950	47,974,655	90,843,066	1.8936	1.282	1.282	1.289	1.275	1.337	69,990,566	1.2979	-3.61%
2014-05-16	1.940	1.930	1.940	1.920	2.060	54,850,225	108,915,549	1.9857	1.330	1.323	1.330	1.316	1.412	80,021,384	1.3611	-6.28%
2014-05-15	2.070	2.070	2.080	1.990	2.120	40,720,284	84,111,772	2.0656	1.419	1.419	1.426	1.364	1.453	59,407,112	1.4159	2.48%
2014-05-14	2.020	2.010	2.020	1.930	2.080	69,898,585	141,340,942	2.0221	1.385	1.378	1.385	1.323	1.426	101,975,543	1.3860	7.45%
2014-05-13	1.880	1.870	1.880	1.870	1.950	25,172,000	48,066,420	1.9095	1.289	1.282	1.289	1.282	1.337	36,723,610	1.3089	-1.05%
2014-05-12	1.900	1.890	1.900	1.790	1.910	37,616,000	70,333,440	1.8698	1.302	1.295	1.302	1.227	1.309	54,878,250	1.2816	7.34%
2014-05-09	1.770	1.770	1.780	1.750	1.870	70,530,000	126,517,080	1.7938	1.213	1.213	1.220	1.200	1.282	102,896,719	1.2296	-3.80%
2014-05-08	1.840	1.830	1.840	1.810	1.960	49,475,889	93,000,593	1.8797	1.261	1.254	1.261	1.241	1.343	72,180,727	1.2884	-3.16%
2014-05-07	1.900	1.900	1.920	1.880	2.060	68,956,000	132,270,040	1.9182	1.302	1.302	1.316	1.289	1.412	100,600,399	1.3148	-8.21%
2014-05-05	2.070	2.080	2.090	2.060	2.140	21,790,000	45,449,220	2.0858	1.419	1.426	1.433	1.412	1.467	31,789,586	1.4297	-2.82%
2014-05-02	2.130	2.120	2.130	2.060	2.170	7,918,449	16,877,960	2.1315	1.460	1.453	1.460	1.412	1.487	11,552,282	1.4610	2.40%
2014-04-30	2.080	2.080	2.090	2.080	2.200	17,234,000	36,542,590	2.1204	1.426	1.426	1.433	1.426	1.508	25,142,805	1.4534	-4.15%
2014-04-29	2.170	2.170	2.180	2.150	2.280	21,798,100	47,919,606	2.1983	1.487	1.487	1.494	1.474	1.563	31,801,403	1.5068	-2.25%
2014-04-28	2.220	2.210	2.220	2.210	2.370	19,850,500	45,059,140	2.2699	1.522	1.515	1.522	1.515	1.625	28,960,036	1.5559	-7.11%
2014-04-25	2.390	2.350	2.370	2.300	2.400	23,783,000	56,063,310	2.3573	1.638	1.611	1.625	1.577	1.645	34,697,188	1.6158	3.02%
2014-04-24	2.320	2.310	2.320	2.290	2.360	17,798,000	41,325,740	2.3219	1.590	1.583	1.590	1.570	1.618	25,965,629	1.5916	-2.52%
2014-04-23	2.380	2.370	2.380	2.210	2.380	43,794,000	101,736,170	2.3231	1.631	1.625	1.631	1.515	1.631	63,891,378	1.5923	7.69%
2014-04-22	2.210	2.210	2.220	2.170	2.260	15,132,000	33,592,618	2.2200	1.515	1.515	1.522	1.487	1.549	22,076,183	1.5217	-1.34%
2014-04-17	2.240	2.240	2.250	2.200	2.290	17,268,000	38,757,740	2.2445	1.535	1.535	1.542	1.508	1.570	25,192,408	1.5385	-0.44%
2014-04-16	2.250	2.240	2.250	2.190	2.290	25,429,800	57,164,744	2.2479	1.542	1.535	1.542	1.501	1.570	37,099,716	1.5408	3.21%
2014-04-15	2.180	2.180	2.190	2.160	2.240	20,931,100	46,110,542	2.2030	1.494	1.494	1.501	1.481	1.535	30,536,531	1.5100	0.00%
2014-04-14	2.180	2.180	2.190	2.040	2.310	60,329,400	130,707,486	2.1666	1.494	1.494	1.501	1.398	1.583	88,014,991	1.4851	-5.63%
2014-04-11	2.310	2.300	2.310	2.300	2.370	26,978,112	62,486,413	2.3162	1.583	1.577	1.583	1.577	1.625	39,358,560	1.5876	-3.35%
2014-04-10	2.390	2.380	2.390	2.360	2.460	19,992,068	47,861,761	2.3940	1.638	1.631	1.638	1.618	1.686	29,166,570	1.6410	-1.24%
2014-04-09	2.420	2.410	2.420	2.380	2.470	18,228,000	44,269,532	2.4287	1.659	1.652	1.659	1.631	1.693	26,592,959	1.6647	2.11%
2014-04-08	2.370	2.360	2.370	2.300	2.410	20,442,000	48,607,432	2.3778	1.625	1.618	1.625	1.577	1.652	29,822,979	1.6299	0.00%
2014-04-07	2.370	2.370	2.380	2.360	2.490	27,920,000	67,093,100	2.4030	1.625	1.625	1.631	1.618	1.707	40,732,687	1.6472	-5.58%
2014-04-04	2.510	2.500	2.510	2.460	2.550	22,172,022	55,703,694	2.5123	1.720	1.714	1.720	1.686	1.748	32,346,921	1.7221	-1.18%
2014-04-03	2.540	2.540	2.550	2.500	2.630	44,705,021	114,795,769	2.5678	1.741	1.741	1.748	1.714	1.803	65,220,473	1.7601	1.20%
2014-04-02	2.510	2.510	2.520	2.430	2.540	50,022,067	125,077,244	2.5004	1.720	1.720	1.727	1.666	1.741	72,977,550	1.7139	3.72%
2014-04-01	2.420	2.410	2.420	2.310	2.450	55,601,200	132,419,058	2.3816	1.659	1.652	1.659	1.583	1.679	81,116,986	1.6324	4.31%
2014-03-31	2.320	2.310	2.320	2.280	2.430	19,994,148	46,599,767	2.3307	1.590	1.583	1.590	1.563	1.666	29,169,605	1.5975	-1.69%
2014-03-28	2.360	2.350	2.360	2.250	2.400	71,790,391	168,070,006	2.3411	1.618	1.611	1.618	1.542	1.645	104,735,512	1.6047	5.83%
2014-03-27	2.230	2.230	2.240	2.190	2.420	141,448,616	319,629,453	2.2597	1.529	1.529	1.535	1.501	1.659	206,360,393	1.5489	-9.35%
2014-03-26	2.460	2.460	2.470	2.410	2.630	54,528,281	137,416,006	2.5201	1.686	1.686	1.693	1.652	1.803	79,551,697	1.7274	-3.53%
2014-03-25	2.550	2.550	2.560	2.540	2.850	73,519,658	194,357,869	2.6436	1.748	1.748	1.755	1.741	1.954	107,258,352	1.8121	-10.53%
2014-03-24	2.850	2.840	2.850	2.800	2.950	47,553,173	135,994,625	2.8598	1.954	1.947	1.954	1.919	2.022	69,375,663	1.9603	-0.35%
2014-03-21	2.860	2.870	2.880	2.650	2.880	135,743,801	380,480,204	2.8029	1.960	1.967	1.974	1.816	1.974	198,037,598	1.9213	6.32%
2014-03-20	2.690	2.670	2.690	2.550	2.700	60,049,379	157,552,968	2.6237	1.844	1.830	1.844	1.748	1.851	87,606,466	1.7984	1.13%
2014-03-19	2.660	2.660	2.670	2.620	2.690	26,745,257	71,040,453	2.6562	1.823	1.823	1.830	1.796	1.844	39,018,846	1.8207	1.53%
2014-03-18	2.620	2.610	2.620	2.600	2.770	49,999,696	134,315,831	2.6863	1.796	1.789	1.796	1.782	1.899	72,944,912	1.8413	-1.87%
2014-03-17	2.670	2.660	2.670	2.470	2.730	72,248,468	190,795,345	2.6408	1.830	1.823	1.830	1.693	1.871	105,403,804	1.8101	6.37%
2014-03-14	2.510	2.500	2.510	2.380	2.530	42,795,456	105,318,368	2.4610	1.720	1.714	1.720	1.631	1.734	62,434,595	1.6869	-1.95%
2014-03-13	2.560	2.560	2.570	2.500	2.630	31,711,308	80,977,487	2.5536	1.755	1.755	1.762	1.714	1.803	46,263,853	1.7503	1.59%
2014-03-12	2.520	2.520	2.530	2.450	2.580	56,014,307	140,041,048	2.5001	1.727	1.727	1.734	1.679	1.768	81,719,671	1.7137	-3.08%
2014-03-11	2.600	2.600	2.610	2.570	2.650	46,667,564	121,226,746	2.5977	1.782	1.782	1.789	1.762	1.816	68,083,641	1.7806	-1.89%
2014-03-10	2.650	2.650	2.660	2.550	2.710	77,774,509	204,527,301	2.6297	1.816	1.816	1.823	1.748	1.858	113,465,785	1.8025	-2.57%
2014-03-07	2.720	2.690	2.700	2.570	2.810	107,253,211	289,781,801	2.7018	1.864	1.844	1.851	1.762	1.926	156,472,473	1.8520	5.43%
2014-03-06	2.580	2.580	2.590	2.470	2.630	80,926,642	205,285,951	2.5367	1.768	1.768	1.775	1.693	1.803	118,064,454	1.7388	1.98%
2014-03-05	2.530	2.530	2.540	2.500	2.680	110,178,445	283,056,586	2.5691	1.734	1.734	1.741	1.714	1.837	160,740,118	1.7610	2.43%
2014-03-04	2.470	2.470	2.480	2.220	2.520	268,008,357	643,656,878	2.4016	1.693	1.693	1.700	1.522	1.727	390,999,300	1.6462	17.06%
2014-03-03	2.110	2.110	2.120	2.050	2.220	98,734,755	210,648,081	2.1335	1.446	1.446	1.453	1.405	1.522	144,044,837	1.4624	-3.65%
2014-02-28	2.190	2.190	2.200	2.050	2.200	202,911,863	432,838,066	2.1331	1.501	1.501	1.508	1.405	1.508	296,029,561	1.4621	4.29%
2014-02-27	2.100	2.080	2.090	1.830	2.180	408,391,413	818,594,662	2.0044	1.439	1.426	1.433	1.254	1.494	595,805,140	1.3739	20.69%
2014-02-26	1.740	1.730	1.740	1.700	1.830	116,196,000	205,460,620	1.7682	1.193	1.186	1.193	1.165	1.254	169,519,172	1.2120	1.75%
2014-02-25	1.710	1.710	1.720	1.700	1.800	47,254,512	83,092,396	1.7584	1.172	1.172	1.179	1.165	1.234	68,939,944	1.2053	-1.72%
2014-02-24	1.740	1.730	1.750	1.700	1.760	47,616,000	82,529,840	1.7332	1.193	1.186	1.200	1.165	1.206	69,467,321	1.1880	2.35%
2014-02-21	1.700	1.700	1.710	1.690	1.740	23,907,800	41,056,810	1.7173	1.165	1.165	1.172	1.158	1.193	34,879,260	1.1771	0.00%
2014-02-20	1.700	1.700	1.710	1.680	1.750	31,521,000	53,484,854	1.6968	1.165	1.165	1.172	1.152	1.200	45,986,211	1.1631	-2.86%
2014-02-19	1.750	1.730	1.750	1.710	1.770	27,093,503	47,166,696	1.7409	1.200	1.186	1.200	1.172	1.213	39,526,904	1.1933	0.57%
2014-02-18	1.740	1.740	1.750	1.670	1.750	34,484,000	59,186,800	1.7164	1.193	1.193	1.200	1.145	1.200	50,308,953	1.1765	1.16%
2014-02-17	1.720	1.710	1.730	1.630	1.730	50,005,200	85,107,288	1.7020	1.179	1.172	1.186	1.117	1.186	72,952,942	1.1666	5.52%
2014-02-14	1.630	1.630	1.640	1.610	1.650	15,871,028	25,870,334	1.6300	1.117	1.117	1.124	1.104	1.131	23,154,356	1.1173	-0.61%
2014-02-13	1.640	1.630	1.650	1.610	1.660	14,378,696	23,527,733	1.6363	1.124	1.117	1.131	1.104	1.138	20,977,182	1.1216	0.00%
2014-02-12	1.640	1.640	1.650	1.620	1.670	17,082,000	28,106,880	1.6454	1.124	1.124	1.131	1.110	1.145	24,921,051	1.1278	-0.61%
2014-02-11	1.650	1.650	1.660	1.650	1.700	24,782,564	41,410,110	1.6709	1.131	1.131	1.138	1.131	1.165	36,155,459	1.1453	-0.60%
2014-02-10	1.660	1.660	1.670	1.590	1.680	33,286,000	54,804,380	1.6465	1.138	1.138	1.145	1.090	1.152	48,561,182	1.1286	4.40%
2014-02-07	1.590	1.580	1.590	1.570	1.650	17,570,609	28,270,926	1.6090	1.090	1.083	1.090	1.076	1.131	25,633,887	1.1029	-1.85%
2014-02-06	1.620	1.610	1.620	1.570	1.660	24,014,000	38,529,980	1.6045	1.110	1.104	1.110	1.076	1.138	35,034,196	1.0998	0.00%
2014-02-05	1.620	1.620	1.630	1.620	1.730	34,724,440	57,559,521	1.6576	1.110	1.110	1.117	1.110	1.186	50,659,733	1.1362	-4.71%
2014-02-04	1.700	1.700	1.710	1.540	1.710	65,121,219	106,812,155	1.6402	1.165	1.165	1.172	1.056	1.172	95,005,810	1.1243	4.29%
2014-01-30	1.630	1.630	1.640	1.520	1.640	35,995,498	56,463,311	1.5686	1.117	1.117	1.124	1.042	1.124	52,514,088	1.0752	3.82%
2014-01-29	1.570	1.570	1.580	1.520	1.580	34,014,000	52,927,000	1.5560	1.076	1.076	1.083	1.042	1.083	49,623,267	1.0666	3.97%
2014-01-28	1.510	1.500	1.510	1.430	1.520	49,537,505	73,705,415	1.4879	1.035	1.028	1.035	0.980	1.042	72,270,619	1.0199	3.42%
2014-01-27	1.460	1.460	1.470	1.420	1.510	57,562,026	83,709,182	1.4542	1.001	1.001	1.008	0.973	1.035	83,977,649	0.9968	-4.58%
2014-01-24	1.530	1.520	1.530	1.480	1.640	53,191,286	82,671,131	1.5542	1.049	1.042	1.049	1.014	1.124	77,601,146	1.0653	-5.56%
2014-01-23	1.620	1.630	1.650	1.600	1.660	33,365,096	54,424,472	1.6312	1.110	1.117	1.131	1.097	1.138	48,676,576	1.1181	-1.82%
2014-01-22	1.650	1.640	1.660	1.620	1.740	51,083,155	85,480,499	1.6734	1.131	1.124	1.138	1.110	1.193	74,525,578	1.1470	-3.51%
2014-01-21	1.710	1.710	1.720	1.700	1.780	40,944,472	71,354,255	1.7427	1.172	1.172	1.179	1.165	1.220	59,734,182	1.1945	-0.58%
2014-01-20	1.720	1.710	1.720	1.690	1.760	38,084,000	65,890,030	1.7301	1.179	1.172	1.179	1.158	1.206	55,561,019	1.1859	1.18%
2014-01-17	1.700	1.690	1.700	1.670	1.730	60,470,439	102,645,024	1.6974	1.165	1.158	1.165	1.145	1.186	88,220,754	1.1635	-1.16%
2014-01-16	1.720	1.720	1.730	1.690	1.780	62,274,290	107,883,158	1.7324	1.179	1.179	1.186	1.158	1.220	90,852,405	1.1875	-1.15%
2014-01-15	1.740	1.740	1.750	1.740	1.840	100,755,385	179,014,902	1.7767	1.193	1.193	1.200	1.193	1.261	146,992,748	1.2178	-3.87%
2014-01-14	1.810	1.800	1.810	1.730	1.870	101,667,590	183,981,232	1.8096	1.241	1.234	1.241	1.186	1.282	148,323,571	1.2404	1.69%
2014-01-13	1.780	1.770	1.780	1.760	1.850	59,049,452	105,612,435	1.7885	1.220	1.213	1.220	1.206	1.268	86,147,666	1.2259	-1.66%
2014-01-10	1.810	1.800	1.810	1.780	1.910	113,071,257	207,668,573	1.8366	1.241	1.234	1.241	1.220	1.309	164,960,462	1.2589	-2.69%
2014-01-09	1.860	1.850	1.860	1.750	1.930	246,457,177	457,104,731	1.8547	1.275	1.268	1.275	1.200	1.323	359,558,130	1.2713	6.29%
2014-01-08	1.750	1.750	1.760	1.690	1.790	139,136,726	244,212,804	1.7552	1.200	1.200	1.206	1.158	1.227	202,987,560	1.2031	4.79%
2014-01-07	1.670	1.670	1.680	1.630	1.730	95,280,447	161,024,628	1.6900	1.145	1.145	1.152	1.117	1.186	139,005,322	1.1584	0.00%
2014-01-06	1.670	1.680	1.690	1.660	1.810	159,218,247	272,812,410	1.7134	1.145	1.152	1.158	1.138	1.241	232,284,634	1.1745	-3.47%
2014-01-03	1.730	1.730	1.740	1.690	1.840	176,591,053	313,936,701	1.7778	1.186	1.186	1.193	1.158	1.261	257,629,944	1.2186	-0.57%
2014-01-02	1.740	1.730	1.740	1.590	1.760	197,940,000	336,663,660	1.7008	1.193	1.186	1.193	1.090	1.206	288,776,075	1.1658	8.75%
2013-12-31	1.600	1.590	1.600	1.580	1.670	64,834,467	105,343,983	1.6248	1.097	1.090	1.097	1.083	1.145	94,587,465	1.1137	-2.44%
2013-12-30	1.640	1.640	1.650	1.460	1.670	200,248,233	320,737,907	1.6017	1.124	1.124	1.131	1.001	1.145	292,143,573	1.0979	10.07%
2013-12-27	1.490	1.480	1.490	1.430	1.500	55,690,943	81,508,453	1.4636	1.021	1.014	1.021	0.980	1.028	81,247,913	1.0032	1.36%
2013-12-24	1.470	1.460	1.470	1.450	1.510	40,487,220	60,045,331	1.4831	1.008	1.001	1.008	0.994	1.035	59,067,093	1.0166	0.00%
2013-12-23	1.470	1.460	1.470	1.390	1.530	120,422,622	177,114,038	1.4708	1.008	1.001	1.008	0.953	1.049	175,685,420	1.0081	1.38%
2013-12-20	1.450	1.450	1.460	1.420	1.560	148,523,074	221,771,113	1.4932	0.994	0.994	1.001	0.973	1.069	216,681,370	1.0235	-3.97%
2013-12-19	1.510	1.500	1.520	1.470	1.760	329,956,086	533,960,615	1.6183	1.035	1.028	1.042	1.008	1.206	481,375,283	1.1092	-5.63%
2013-12-18	1.600	1.590	1.600	1.370	1.630	349,974,180	531,114,104	1.5176	1.097	1.090	1.097	0.939	1.117	510,579,822	1.0402	15.94%
2013-12-17	1.380	1.380	1.390	1.320	1.400	152,620,160	208,063,062	1.3633	0.946	0.946	0.953	0.905	0.960	222,658,638	0.9344	6.15%
2013-12-16	1.300	1.290	1.300	1.250	1.450	246,843,565	335,367,523	1.3586	0.891	0.884	0.891	0.857	0.994	360,121,834	0.9313	-8.45%
2013-12-13	1.420	1.420	1.430	1.130	1.510	649,475,397	893,164,799	1.3752	0.973	0.973	0.980	0.775	1.035	947,524,280	0.9426	24.56%
2013-12-12	1.140	1.130	1.140	0.840	1.320	353,066,608	400,914,751	1.1355	0.781	0.775	0.781	0.576	0.905	515,091,388	0.7783