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
2026-08-31	2.255	2.255	2.260	2.225	2.390	469,686,904	1,060,090,502	2.2570	2.255	2.255	2.260	2.225	2.390	469,686,904	2.2570	-6.43%
2026-08-28	2.410	2.405	2.410	2.290	2.470	65,027,627	155,344,874	2.3889	2.410	2.405	2.410	2.290	2.470	65,027,627	2.3889	2.77%
2026-08-27	2.345	2.340	2.345	2.255	2.355	37,963,792	87,713,773	2.3105	2.345	2.340	2.345	2.255	2.355	37,963,792	2.3105	1.30%
2026-08-26	2.315	2.315	2.320	2.290	2.375	43,331,498	100,778,847	2.3258	2.315	2.315	2.320	2.290	2.375	43,331,498	2.3258	-1.28%
2026-08-25	2.345	2.345	2.350	2.260	2.370	54,528,515	126,013,595	2.3110	2.345	2.345	2.350	2.260	2.370	54,528,515	2.3110	1.74%
2026-08-24	2.305	2.305	2.310	2.270	2.440	55,155,379	127,813,048	2.3173	2.305	2.305	2.310	2.270	2.440	55,155,379	2.3173	-3.76%
2026-08-21	2.395	2.390	2.395	2.355	2.415	34,616,058	82,625,066	2.3869	2.395	2.390	2.395	2.355	2.415	34,616,058	2.3869	1.27%
2026-08-20	2.365	2.360	2.365	2.340	2.385	29,072,106	68,639,502	2.3610	2.365	2.360	2.365	2.340	2.385	29,072,106	2.3610	0.64%
2026-08-19	2.350	2.345	2.350	2.290	2.355	37,668,401	87,734,522	2.3291	2.350	2.345	2.350	2.290	2.355	37,668,401	2.3291	-0.21%
2026-08-18	2.355	2.350	2.355	2.280	2.355	33,053,523	76,711,089	2.3208	2.355	2.350	2.355	2.280	2.355	33,053,523	2.3208	2.61%
2026-08-17	2.295	2.290	2.295	2.265	2.335	35,271,200	81,303,778	2.3051	2.295	2.290	2.295	2.265	2.335	35,271,200	2.3051	1.32%
2026-08-14	2.265	2.260	2.265	2.220	2.285	36,453,014	82,133,114	2.2531	2.265	2.260	2.265	2.220	2.285	36,453,014	2.2531	0.22%
2026-08-13	2.260	2.255	2.260	2.230	2.390	104,696,711	238,764,994	2.2805	2.260	2.255	2.260	2.230	2.390	104,696,711	2.2805	-5.94%
2026-08-12	2.405	2.405	2.410	2.400	2.480	58,082,294	141,426,633	2.4349	2.403	2.403	2.408	2.398	2.478	58,137,894	2.4326	-0.82%
2026-08-11	2.425	2.420	2.425	2.415	2.475	42,451,338	103,382,284	2.4353	2.423	2.418	2.423	2.413	2.473	42,491,975	2.4330	-2.02%
2026-08-10	2.475	2.470	2.475	2.440	2.490	37,122,568	91,566,554	2.4666	2.473	2.468	2.473	2.438	2.488	37,158,104	2.4642	1.43%
2026-08-07	2.440	2.435	2.440	2.320	2.495	120,310,927	293,067,136	2.4359	2.438	2.433	2.438	2.318	2.493	120,426,095	2.4336	5.17%
2026-08-06	2.320	2.315	2.320	2.285	2.360	71,950,967	166,204,957	2.3100	2.318	2.313	2.318	2.283	2.358	72,019,843	2.3078	-2.73%
2026-08-05	2.385	2.380	2.385	2.350	2.420	72,733,893	172,816,441	2.3760	2.383	2.378	2.383	2.348	2.418	72,803,518	2.3737	-1.65%
2026-08-04	2.425	2.425	2.430	2.380	2.520	108,387,409	262,649,251	2.4232	2.423	2.423	2.428	2.378	2.518	108,491,164	2.4209	-2.81%
2026-08-03	2.495	2.490	2.495	2.225	2.495	172,533,056	416,478,600	2.4139	2.493	2.488	2.493	2.223	2.493	172,698,214	2.4116	13.41%
2026-07-31	2.200	2.200	2.210	2.190	2.280	60,888,000	135,358,350	2.2231	2.198	2.198	2.208	2.188	2.278	60,946,285	2.2209	0.00%
2026-07-30	2.200	2.200	2.210	2.160	2.250	68,859,516	151,274,756	2.1969	2.198	2.198	2.208	2.158	2.248	68,925,432	2.1948	-0.90%
2026-07-29	2.220	2.210	2.220	2.120	2.220	63,892,758	139,359,559	2.1811	2.218	2.208	2.218	2.118	2.218	63,953,920	2.1791	4.23%
2026-07-28	2.130	2.120	2.130	2.110	2.150	37,450,319	79,601,754	2.1255	2.128	2.118	2.128	2.108	2.148	37,486,169	2.1235	-0.93%
2026-07-27	2.150	2.140	2.150	2.090	2.160	42,454,200	90,225,558	2.1252	2.148	2.138	2.148	2.088	2.158	42,494,840	2.1232	1.90%
2026-07-24	2.110	2.100	2.110	2.090	2.190	38,715,227	82,043,553	2.1192	2.108	2.098	2.108	2.088	2.188	38,752,287	2.1171	-4.09%
2026-07-23	2.200	2.190	2.200	2.110	2.210	64,968,881	141,242,852	2.1740	2.198	2.188	2.198	2.108	2.208	65,031,073	2.1719	1.38%
2026-07-22	2.170	2.160	2.170	2.010	2.180	104,391,565	222,963,516	2.1358	2.168	2.158	2.168	2.008	2.178	104,491,494	2.1338	6.37%
2026-07-21	2.040	2.030	2.040	1.990	2.050	39,992,641	80,744,830	2.0190	2.038	2.028	2.038	1.988	2.048	40,030,924	2.0171	0.49%
2026-07-20	2.030	2.020	2.030	1.970	2.040	57,164,803	115,225,957	2.0157	2.028	2.018	2.028	1.968	2.038	57,219,524	2.0138	1.00%
2026-07-17	2.010	2.000	2.010	1.960	2.110	72,457,725	146,588,689	2.0231	2.008	1.998	2.008	1.958	2.108	72,527,086	2.0212	-1.47%
2026-07-16	2.040	2.040	2.050	1.980	2.060	47,966,605	97,116,917	2.0247	2.038	2.038	2.048	1.978	2.058	48,012,521	2.0227	3.55%
2026-07-15	1.970	1.960	1.970	1.940	2.000	69,944,815	137,448,744	1.9651	1.968	1.958	1.968	1.938	1.998	70,011,770	1.9632	0.00%
2026-07-14	1.970	1.960	1.970	1.870	1.990	60,613,407	117,167,342	1.9330	1.968	1.958	1.968	1.868	1.988	60,671,430	1.9312	1.55%
2026-07-13	1.940	1.930	1.940	1.920	2.010	46,783,510	91,335,583	1.9523	1.938	1.928	1.938	1.918	2.008	46,828,294	1.9504	-2.51%
2026-07-10	1.990	1.980	1.990	1.940	2.060	54,698,316	109,525,928	2.0024	1.988	1.978	1.988	1.938	2.058	54,750,676	2.0004	1.02%
2026-07-09	1.970	1.960	1.970	1.950	2.020	58,153,137	114,908,350	1.9760	1.968	1.958	1.968	1.948	2.018	58,208,804	1.9741	-0.51%
2026-07-08	1.980	1.970	1.980	1.950	2.030	70,305,845	139,450,509	1.9835	1.978	1.968	1.978	1.948	2.028	70,373,146	1.9816	-1.98%
2026-07-07	2.020	2.010	2.020	2.000	2.100	77,379,605	156,965,603	2.0285	2.018	2.008	2.018	1.998	2.098	77,453,677	2.0266	-3.81%
2026-07-06	2.100	2.090	2.100	2.080	2.140	31,887,117	67,021,806	2.1018	2.098	2.088	2.098	2.078	2.138	31,917,641	2.0998	-0.47%
2026-07-03	2.110	2.110	2.120	2.050	2.130	45,326,471	95,373,040	2.1041	2.108	2.108	2.118	2.048	2.128	45,369,860	2.1021	1.93%
2026-07-02	2.070	2.060	2.070	2.030	2.150	65,783,187	137,432,408	2.0892	2.068	2.058	2.068	2.028	2.148	65,846,158	2.0872	0.49%
2026-06-30	2.060	2.060	2.070	2.010	2.080	71,971,668	147,794,306	2.0535	2.058	2.058	2.068	2.008	2.078	72,040,563	2.0515	1.48%
2026-06-29	2.030	2.030	2.040	2.000	2.060	49,476,305	100,586,322	2.0330	2.028	2.028	2.038	1.998	2.058	49,523,667	2.0311	1.50%
2026-06-26	2.000	1.990	2.000	1.970	2.080	76,650,632	153,790,217	2.0064	1.998	1.988	1.998	1.968	2.078	76,724,006	2.0045	-1.96%
2026-06-25	2.040	2.030	2.040	1.940	2.050	102,300,775	204,490,822	1.9989	2.038	2.028	2.038	1.938	2.048	102,398,703	1.9970	2.00%
2026-06-24	2.000	2.000	2.010	1.930	2.080	129,704,120	258,298,965	1.9914	1.998	1.998	2.008	1.928	2.078	129,828,280	1.9895	-3.85%
2026-06-23	2.080	2.070	2.080	2.040	2.260	116,153,342	244,895,910	2.1084	2.078	2.068	2.078	2.038	2.258	116,264,531	2.1064	-7.96%
2026-06-22	2.260	2.260	2.270	2.200	2.350	111,246,478	248,751,308	2.2360	2.258	2.258	2.268	2.198	2.348	111,352,969	2.2339	-3.83%
2026-06-18	2.350	2.330	2.350	2.320	2.390	52,228,011	122,663,774	2.3486	2.348	2.328	2.348	2.318	2.388	52,278,007	2.3464	-2.08%
2026-06-17	2.400	2.390	2.400	2.380	2.430	27,483,810	66,140,689	2.4065	2.398	2.388	2.398	2.378	2.428	27,510,119	2.4042	0.00%
2026-06-16	2.400	2.400	2.410	2.360	2.480	55,584,315	133,446,626	2.4008	2.398	2.398	2.408	2.358	2.478	55,637,523	2.3985	-2.83%
2026-06-15	2.470	2.460	2.470	2.450	2.510	37,560,080	92,941,941	2.4745	2.468	2.458	2.468	2.448	2.508	37,596,035	2.4721	2.49%
2026-06-12	2.410	2.410	2.420	2.400	2.500	34,087,030	83,188,748	2.4405	2.408	2.408	2.418	2.398	2.498	34,119,660	2.4381	-1.63%
2026-06-11	2.450	2.440	2.450	2.390	2.500	69,094,607	167,990,557	2.4313	2.448	2.438	2.448	2.388	2.498	69,160,748	2.4290	-2.39%
2026-06-10	2.510	2.500	2.510	2.330	2.530	83,700,526	203,515,628	2.4315	2.508	2.498	2.508	2.328	2.528	83,780,649	2.4291	3.72%
2026-06-09	2.420	2.420	2.430	2.370	2.450	51,340,687	123,611,078	2.4077	2.418	2.418	2.428	2.368	2.448	51,389,833	2.4054	-0.82%
2026-06-08	2.440	2.430	2.440	2.410	2.500	72,228,108	176,195,215	2.4394	2.438	2.428	2.438	2.408	2.498	72,297,249	2.4371	-3.56%
2026-06-05	2.530	2.520	2.530	2.510	2.610	49,617,495	126,075,268	2.5409	2.528	2.518	2.528	2.508	2.608	49,664,992	2.5385	-3.07%
2026-06-04	2.610	2.600	2.610	2.550	2.670	60,261,199	157,212,693	2.6089	2.608	2.598	2.608	2.548	2.667	60,318,884	2.6064	0.77%
2026-06-03	2.590	2.580	2.590	2.560	2.680	57,844,346	149,977,577	2.5928	2.588	2.578	2.588	2.558	2.677	57,899,718	2.5903	-3.00%
2026-06-02	2.670	2.660	2.670	2.610	2.730	76,912,354	205,091,878	2.6666	2.667	2.657	2.667	2.608	2.727	76,985,979	2.6640	-1.18%
2026-06-01	2.710	2.700	2.710	2.620	2.740	39,597,796	106,823,457	2.6977	2.699	2.689	2.699	2.610	2.729	39,753,053	2.6872	1.50%
2026-05-29	2.670	2.660	2.670	2.640	2.740	80,507,196	215,129,329	2.6722	2.660	2.650	2.660	2.630	2.729	80,822,853	2.6617	0.00%
2026-05-28	2.670	2.660	2.670	2.580	2.690	65,682,640	172,668,386	2.6288	2.660	2.650	2.660	2.570	2.679	65,940,172	2.6186	-1.11%
2026-05-27	2.700	2.690	2.700	2.660	2.800	43,767,024	118,995,508	2.7188	2.689	2.679	2.689	2.650	2.789	43,938,628	2.7082	-2.88%
2026-05-26	2.780	2.770	2.780	2.650	2.830	61,241,033	169,478,380	2.7674	2.769	2.759	2.769	2.640	2.819	61,481,151	2.7566	2.58%
2026-05-22	2.710	2.700	2.710	2.630	2.780	69,357,990	187,314,450	2.7007	2.699	2.689	2.699	2.620	2.769	69,629,933	2.6901	-0.73%
2026-05-21	2.730	2.730	2.740	2.720	2.800	42,237,167	116,265,372	2.7527	2.719	2.719	2.729	2.709	2.789	42,402,773	2.7419	0.74%
2026-05-20	2.710	2.710	2.720	2.680	2.890	92,919,104	253,009,972	2.7229	2.699	2.699	2.709	2.670	2.879	93,283,427	2.7123	-5.24%
2026-05-19	2.860	2.850	2.860	2.840	2.920	60,745,489	174,831,095	2.8781	2.849	2.839	2.849	2.829	2.909	60,983,664	2.8669	0.70%
2026-05-18	2.840	2.830	2.840	2.810	2.970	78,732,160	225,059,214	2.8585	2.829	2.819	2.829	2.799	2.958	79,040,858	2.8474	-5.02%
2026-05-15	2.990	2.980	2.990	2.940	3.090	66,850,153	199,184,013	2.9796	2.978	2.968	2.978	2.929	3.078	67,112,263	2.9679	-3.24%
2026-05-14	3.090	3.080	3.090	3.050	3.230	40,862,082	126,460,372	3.0948	3.078	3.068	3.078	3.038	3.217	41,022,297	3.0827	-0.96%
2026-05-13	3.120	3.120	3.130	3.100	3.200	29,225,137	91,721,516	3.1384	3.108	3.108	3.118	3.088	3.188	29,339,725	3.1262	-2.50%
2026-05-12	3.200	3.190	3.200	3.110	3.230	47,087,686	149,904,819	3.1835	3.188	3.178	3.188	3.098	3.217	47,272,310	3.1711	2.24%
2026-05-11	3.130	3.130	3.140	3.100	3.180	33,571,435	105,158,413	3.1324	3.118	3.118	3.128	3.088	3.168	33,703,064	3.1201	0.00%
2026-05-08	3.130	3.120	3.130	3.040	3.140	47,098,262	145,449,464	3.0882	3.118	3.108	3.118	3.028	3.128	47,282,928	3.0762	-0.95%
2026-05-07	3.160	3.150	3.160	3.040	3.200	119,970,980	376,357,076	3.1371	3.148	3.138	3.148	3.028	3.188	120,441,369	3.1248	4.98%
2026-05-06	3.010	3.000	3.010	2.920	3.040	45,897,085	137,514,283	2.9961	2.998	2.988	2.998	2.909	3.028	46,077,041	2.9844	0.67%
2026-05-05	2.990	2.980	2.990	2.930	3.010	20,575,133	61,033,226	2.9664	2.978	2.968	2.978	2.919	2.998	20,655,805	2.9548	-0.99%
2026-05-04	3.020	3.020	3.030	2.860	3.050	52,425,939	158,213,861	3.0179	3.008	3.008	3.018	2.849	3.038	52,631,494	3.0061	5.59%
2026-04-30	2.860	2.860	2.870	2.840	2.980	60,774,147	174,953,677	2.8788	2.849	2.849	2.859	2.829	2.968	61,012,434	2.8675	-3.70%
2026-04-29	2.970	2.960	2.970	2.880	3.000	61,871,111	182,815,003	2.9548	2.958	2.948	2.958	2.869	2.988	62,113,699	2.9432	2.41%
2026-04-28	2.900	2.890	2.900	2.870	2.990	82,533,895	239,949,987	2.9073	2.889	2.879	2.889	2.859	2.978	82,857,499	2.8959	-3.65%
2026-04-27	3.010	3.000	3.010	2.990	3.070	30,897,929	93,334,469	3.0207	2.998	2.988	2.998	2.978	3.058	31,019,075	3.0089	-1.63%
2026-04-24	3.060	3.050	3.060	2.990	3.070	26,871,024	81,585,121	3.0362	3.048	3.038	3.048	2.978	3.058	26,976,382	3.0243	1.32%
2026-04-23	3.020	3.010	3.020	2.970	3.060	36,585,851	110,170,633	3.0113	3.008	2.998	3.008	2.958	3.048	36,729,299	2.9995	-0.66%
2026-04-22	3.040	3.030	3.040	3.030	3.190	50,433,788	155,059,231	3.0745	3.028	3.018	3.028	3.018	3.178	50,631,532	3.0625	-4.40%
2026-04-21	3.180	3.170	3.180	3.080	3.220	63,005,002	198,796,603	3.1553	3.168	3.158	3.168	3.068	3.207	63,252,036	3.1429	3.25%
2026-04-20	3.080	3.080	3.090	2.890	3.120	97,486,254	297,835,339	3.0552	3.068	3.068	3.078	2.879	3.108	97,868,484	3.0432	6.21%
2026-04-17	2.900	2.900	2.910	2.870	2.960	38,953,954	113,069,598	2.9026	2.889	2.889	2.899	2.859	2.948	39,106,687	2.8913	-2.36%
2026-04-16	2.970	2.960	2.970	2.920	2.980	47,355,382	139,644,473	2.9489	2.958	2.948	2.958	2.909	2.968	47,541,056	2.9373	2.06%
2026-04-15	2.910	2.900	2.910	2.890	2.970	44,117,775	128,858,820	2.9208	2.899	2.889	2.899	2.879	2.958	44,290,755	2.9094	1.04%
2026-04-14	2.880	2.880	2.890	2.860	3.030	100,038,765	289,929,884	2.8982	2.869	2.869	2.879	2.849	3.018	100,431,003	2.8869	-3.36%
2026-04-13	2.980	2.970	2.980	2.910	3.000	63,008,824	186,467,931	2.9594	2.968	2.958	2.968	2.899	2.988	63,255,873	2.9478	-1.00%
2026-04-10	3.010	2.990	3.010	2.980	3.090	48,150,863	145,541,997	3.0226	2.998	2.978	2.998	2.968	3.078	48,339,656	3.0108	0.00%
2026-04-09	3.010	3.010	3.020	2.990	3.100	47,844,353	144,448,477	3.0191	2.998	2.998	3.008	2.978	3.088	48,031,944	3.0073	-2.90%
2026-04-08	3.100	3.090	3.100	3.010	3.110	54,425,922	167,674,346	3.0808	3.088	3.078	3.088	2.998	3.098	54,639,318	3.0687	3.68%
2026-04-02	2.990	2.980	2.990	2.930	3.000	30,541,681	90,604,273	2.9666	2.978	2.968	2.978	2.919	2.988	30,661,431	2.9550	0.00%
2026-04-01	2.990	2.980	2.990	2.930	3.020	57,649,633	171,881,710	2.9815	2.978	2.968	2.978	2.919	3.008	57,875,669	2.9698	2.75%
2026-03-31	2.910	2.910	2.920	2.890	3.040	71,210,451	209,028,343	2.9354	2.899	2.899	2.909	2.879	3.028	71,489,657	2.9239	-3.64%
2026-03-30	3.020	3.010	3.020	2.950	3.140	75,336,659	226,806,092	3.0106	3.008	2.998	3.008	2.938	3.128	75,632,044	2.9988	-3.82%
2026-03-27	3.140	3.130	3.140	3.090	3.180	31,541,737	99,061,062	3.1406	3.128	3.118	3.128	3.078	3.168	31,665,408	3.1284	0.64%
2026-03-26	3.120	3.110	3.120	3.110	3.250	62,639,279	197,251,205	3.1490	3.108	3.098	3.108	3.098	3.237	62,884,879	3.1367	-3.41%
2026-03-25	3.230	3.220	3.230	3.200	3.280	48,625,313	156,897,983	3.2267	3.217	3.207	3.217	3.188	3.267	48,815,966	3.2141	0.62%
2026-03-24	3.210	3.210	3.220	3.090	3.290	76,051,213	241,657,434	3.1776	3.197	3.197	3.207	3.078	3.277	76,349,399	3.1652	-0.93%
2026-03-23	3.240	3.230	3.240	3.170	3.460	122,860,377	402,666,757	3.2774	3.227	3.217	3.227	3.158	3.446	123,342,095	3.2646	-5.81%
2026-03-20	3.440	3.440	3.450	3.270	3.600	111,369,628	384,224,204	3.4500	3.427	3.427	3.437	3.257	3.586	111,806,293	3.4365	3.30%
2026-03-19	3.330	3.320	3.330	3.280	3.380	65,470,645	218,059,177	3.3306	3.317	3.307	3.317	3.267	3.367	65,727,346	3.3176	-1.19%
2026-03-18	3.370	3.360	3.370	3.350	3.430	49,061,334	166,021,770	3.3840	3.357	3.347	3.357	3.337	3.417	49,253,697	3.3707	0.00%
2026-03-17	3.370	3.360	3.370	3.320	3.470	45,342,395	153,923,522	3.3947	3.357	3.347	3.357	3.307	3.456	45,520,176	3.3814	1.20%
2026-03-16	3.330	3.320	3.330	3.240	3.360	38,051,292	126,115,829	3.3144	3.317	3.307	3.317	3.227	3.347	38,200,486	3.3014	-0.89%
2026-03-13	3.360	3.350	3.360	3.340	3.480	39,350,001	133,566,907	3.3943	3.347	3.337	3.347	3.327	3.466	39,504,287	3.3811	-2.61%
2026-03-12	3.450	3.450	3.460	3.340	3.470	53,771,613	183,650,882	3.4154	3.437	3.437	3.446	3.327	3.456	53,982,444	3.4020	1.77%
2026-03-11	3.390	3.380	3.390	3.290	3.470	80,478,973	274,172,844	3.4068	3.377	3.367	3.377	3.277	3.456	80,794,520	3.3935	3.67%
2026-03-10	3.270	3.260	3.270	3.200	3.320	53,660,929	174,963,553	3.2605	3.257	3.247	3.257	3.188	3.307	53,871,326	3.2478	0.62%
2026-03-09	3.250	3.240	3.250	3.100	3.280	70,273,004	223,631,650	3.1823	3.237	3.227	3.237	3.088	3.267	70,548,535	3.1699	-0.91%
2026-03-06	3.280	3.280	3.290	3.230	3.370	46,411,295	152,747,643	3.2912	3.267	3.267	3.277	3.217	3.357	46,593,267	3.2783	-0.91%
2026-03-05	3.310	3.310	3.320	3.220	3.350	52,744,390	174,011,244	3.2991	3.297	3.297	3.307	3.207	3.337	52,951,193	3.2863	2.16%
2026-03-04	3.240	3.220	3.240	3.110	3.320	90,825,675	293,614,689	3.2327	3.227	3.207	3.227	3.098	3.307	91,181,790	3.2201	4.18%
2026-03-03	3.110	3.100	3.110	3.080	3.370	174,541,399	554,279,915	3.1756	3.098	3.088	3.098	3.068	3.357	175,225,751	3.1632	-6.33%
2026-03-02	3.320	3.310	3.320	3.290	3.430	100,108,895	335,194,699	3.3483	3.307	3.297	3.307	3.277	3.417	100,501,408	3.3352	-4.05%
2026-02-27	3.460	3.450	3.460	3.370	3.480	73,957,203	252,568,923	3.4151	3.446	3.437	3.446	3.357	3.466	74,247,179	3.4017	1.17%
2026-02-26	3.420	3.410	3.420	3.390	3.540	64,815,900	223,706,624	3.4514	3.407	3.397	3.407	3.377	3.526	65,070,034	3.4379	-2.29%
2026-02-25	3.500	3.500	3.510	3.440	3.660	96,842,492	340,988,542	3.5211	3.486	3.486	3.496	3.427	3.646	97,222,198	3.5073	-3.58%
2026-02-24	3.630	3.620	3.630	3.590	3.690	43,088,918	156,832,178	3.6397	3.616	3.606	3.616	3.576	3.676	43,257,864	3.6255	-1.89%
2026-02-23	3.700	3.690	3.700	3.550	3.730	56,386,382	207,446,198	3.6790	3.686	3.676	3.686	3.536	3.715	56,607,465	3.6646	4.82%
2026-02-20	3.530	3.520	3.530	3.490	3.610	23,131,105	81,872,995	3.5395	3.516	3.506	3.516	3.476	3.596	23,221,799	3.5257	-0.28%
2026-02-16	3.540	3.530	3.540	3.430	3.550	14,595,974	51,077,103	3.4994	3.526	3.516	3.526	3.417	3.536	14,653,203	3.4857	0.57%
2026-02-13	3.520	3.510	3.520	3.430	3.580	49,080,796	170,819,323	3.4804	3.506	3.496	3.506	3.417	3.566	49,273,235	3.4668	-1.95%
2026-02-12	3.590	3.580	3.590	3.510	3.620	39,458,551	141,397,546	3.5834	3.576	3.566	3.576	3.496	3.606	39,613,262	3.5694	1.13%
2026-02-11	3.550	3.540	3.550	3.500	3.590	36,294,397	128,363,047	3.5367	3.536	3.526	3.536	3.486	3.576	36,436,702	3.5229	-0.28%
2026-02-10	3.560	3.550	3.560	3.520	3.610	31,415,679	111,765,023	3.5576	3.546	3.536	3.546	3.506	3.596	31,538,855	3.5437	0.28%
2026-02-09	3.550	3.540	3.550	3.530	3.700	84,356,429	303,910,777	3.6027	3.536	3.526	3.536	3.516	3.686	84,687,179	3.5886	0.85%
2026-02-06	3.520	3.510	3.520	3.390	3.580	81,336,217	287,066,695	3.5294	3.506	3.496	3.506	3.377	3.566	81,655,125	3.5156	1.44%
2026-02-05	3.470	3.460	3.470	3.330	3.560	92,758,485	317,922,992	3.4274	3.456	3.446	3.456	3.317	3.546	93,122,178	3.4140	-2.25%
2026-02-04	3.550	3.550	3.560	3.400	3.650	134,935,816	481,021,389	3.5648	3.536	3.536	3.546	3.387	3.636	135,464,881	3.5509	2.60%
2026-02-03	3.460	3.450	3.460	3.370	3.520	86,490,141	298,616,474	3.4526	3.446	3.437	3.446	3.357	3.506	86,829,257	3.4391	2.67%
2026-02-02	3.370	3.360	3.370	3.330	3.530	82,512,830	280,544,450	3.4000	3.357	3.347	3.357	3.317	3.516	82,836,351	3.3867	-0.30%
2026-01-30	3.380	3.360	3.380	3.310	3.480	74,026,069	249,828,793	3.3749	3.367	3.347	3.367	3.297	3.466	74,316,315	3.3617	-3.43%
2026-01-29	3.500	3.490	3.500	3.370	3.510	79,960,627	276,473,636	3.4576	3.486	3.476	3.486	3.357	3.496	80,274,141	3.4441	2.04%
2026-01-28	3.430	3.420	3.430	3.380	3.480	67,121,697	229,671,097	3.4217	3.417	3.407	3.417	3.367	3.466	67,384,872	3.4083	0.00%
2026-01-27	3.430	3.420	3.430	3.310	3.460	75,953,828	256,800,591	3.3810	3.417	3.407	3.417	3.297	3.446	76,251,632	3.3678	1.48%
2026-01-26	3.380	3.380	3.390	3.360	3.630	119,201,802	412,049,379	3.4567	3.367	3.367	3.377	3.347	3.616	119,669,176	3.4432	-5.85%
2026-01-23	3.590	3.590	3.600	3.220	3.600	250,614,717	869,633,888	3.4700	3.576	3.576	3.586	3.207	3.586	251,597,342	3.4565	11.15%
2026-01-22	3.230	3.230	3.240	3.170	3.250	35,982,336	115,741,097	3.2166	3.217	3.217	3.227	3.158	3.237	36,123,418	3.2040	1.89%
2026-01-21	3.170	3.170	3.180	3.130	3.200	35,571,305	112,974,526	3.1760	3.158	3.158	3.168	3.118	3.188	35,710,775	3.1636	-0.31%
2026-01-20	3.180	3.170	3.180	3.120	3.210	58,734,529	185,578,346	3.1596	3.168	3.158	3.168	3.108	3.197	58,964,819	3.1473	0.00%
2026-01-19	3.180	3.180	3.190	3.130	3.220	47,494,931	151,007,636	3.1794	3.168	3.168	3.178	3.118	3.207	47,681,152	3.1670	-0.93%
2026-01-16	3.210	3.200	3.210	3.150	3.270	83,397,087	267,286,002	3.2050	3.197	3.188	3.197	3.138	3.257	83,724,075	3.1925	2.56%
2026-01-15	3.130	3.120	3.130	3.080	3.190	53,864,729	167,931,716	3.1177	3.118	3.108	3.118	3.068	3.178	54,075,925	3.1055	-0.95%
2026-01-14	3.160	3.150	3.160	3.110	3.230	55,687,709	176,477,453	3.1691	3.148	3.138	3.148	3.098	3.217	55,906,053	3.1567	-1.25%
2026-01-13	3.200	3.190	3.200	3.180	3.300	54,607,295	176,686,772	3.2356	3.188	3.178	3.188	3.168	3.287	54,821,403	3.2230	0.95%
2026-01-12	3.170	3.170	3.180	3.080	3.200	55,621,431	175,386,688	3.1532	3.158	3.158	3.168	3.068	3.188	55,839,515	3.1409	1.93%
2026-01-09	3.110	3.100	3.110	3.070	3.220	79,233,387	247,833,109	3.1279	3.098	3.088	3.098	3.058	3.207	79,544,050	3.1157	-3.72%
2026-01-08	3.230	3.230	3.240	3.170	3.280	63,184,534	203,689,795	3.2237	3.217	3.217	3.227	3.158	3.267	63,432,272	3.2111	0.31%
2026-01-07	3.220	3.210	3.220	3.190	3.250	38,062,311	122,547,942	3.2197	3.207	3.197	3.207	3.178	3.237	38,211,548	3.2071	0.62%
2026-01-06	3.200	3.190	3.200	3.100	3.210	58,083,005	183,937,464	3.1668	3.188	3.178	3.188	3.088	3.197	58,310,740	3.1544	3.90%
2026-01-05	3.080	3.080	3.090	3.010	3.130	39,178,615	120,629,197	3.0790	3.068	3.068	3.078	2.998	3.118	39,332,229	3.0669	0.65%
2026-01-02	3.060	3.060	3.070	2.970	3.080	29,751,717	90,762,031	3.0506	3.048	3.048	3.058	2.958	3.068	29,868,369	3.0387	3.03%
2025-12-31	2.970	2.960	2.970	2.950	3.040	22,571,400	67,054,844	2.9708	2.958	2.948	2.958	2.938	3.028	22,659,899	2.9592	-1.66%
2025-12-30	3.020	3.010	3.020	2.970	3.060	37,880,762	113,712,662	3.0019	3.008	2.998	3.008	2.958	3.048	38,029,287	2.9901	-0.66%
2025-12-29	3.040	3.030	3.040	3.020	3.100	52,056,143	159,206,934	3.0584	3.028	3.018	3.028	3.008	3.088	52,260,248	3.0464	0.66%
2025-12-24	3.020	3.010	3.020	2.950	3.090	35,654,224	108,429,315	3.0411	3.008	2.998	3.008	2.938	3.078	35,794,019	3.0293	1.68%
2025-12-23	2.970	2.960	2.970	2.900	2.990	32,680,967	96,356,398	2.9484	2.958	2.948	2.958	2.889	2.978	32,809,105	2.9369	0.00%
2025-12-22	2.970	2.960	2.970	2.940	3.030	48,242,788	144,075,766	2.9865	2.958	2.948	2.958	2.929	3.018	48,431,941	2.9748	-1.00%
2025-12-19	3.000	2.980	3.000	2.950	3.020	63,014,299	188,418,865	2.9901	2.988	2.968	2.988	2.938	3.008	63,261,369	2.9784	2.04%
2025-12-18	2.940	2.930	2.940	2.900	2.990	38,047,629	111,796,336	2.9383	2.929	2.919	2.929	2.889	2.978	38,196,808	2.9269	-1.01%
2025-12-17	2.970	2.970	2.980	2.910	2.990	50,291,854	148,807,495	2.9589	2.958	2.958	2.968	2.899	2.978	50,489,041	2.9473	2.06%
2025-12-16	2.910	2.900	2.910	2.880	3.000	74,904,078	217,448,115	2.9030	2.899	2.889	2.899	2.869	2.988	75,197,766	2.8917	-3.00%
2025-12-15	3.000	2.990	3.000	2.960	3.040	43,584,793	130,614,650	2.9968	2.988	2.978	2.988	2.948	3.028	43,755,683	2.9851	-0.66%
2025-12-12	3.020	3.000	3.020	2.960	3.020	102,796,011	307,908,362	2.9953	3.008	2.988	3.008	2.948	3.008	103,199,060	2.9836	1.34%
2025-12-11	2.980	2.970	2.980	2.960	3.070	56,094,467	168,044,923	2.9957	2.968	2.958	2.968	2.948	3.058	56,314,406	2.9840	-1.32%
2025-12-10	3.020	3.020	3.030	2.990	3.110	73,267,554	221,440,747	3.0224	3.008	3.008	3.018	2.978	3.098	73,554,826	3.0106	-3.21%
2025-12-09	3.120	3.110	3.120	3.090	3.270	91,134,989	285,707,987	3.1350	3.108	3.098	3.108	3.078	3.257	91,492,317	3.1228	-4.59%
2025-12-08	3.270	3.260	3.270	3.200	3.300	55,071,221	178,916,635	3.2488	3.257	3.247	3.257	3.188	3.287	55,287,148	3.2361	0.62%
2025-12-05	3.250	3.250	3.260	3.200	3.270	28,213,957	91,554,045	3.2450	3.237	3.237	3.247	3.188	3.257	28,324,580	3.2323	0.31%
2025-12-04	3.240	3.230	3.240	3.160	3.240	34,388,120	110,135,610	3.2027	3.227	3.217	3.227	3.148	3.227	34,522,951	3.1902	1.89%
2025-12-03	3.180	3.170	3.180	3.150	3.230	27,332,400	86,903,848	3.1795	3.168	3.158	3.168	3.138	3.217	27,439,567	3.1671	-1.55%
2025-12-02	3.230	3.220	3.230	3.160	3.240	27,081,079	86,837,669	3.2066	3.217	3.207	3.217	3.148	3.227	27,187,260	3.1941	0.62%
2025-12-01	3.210	3.200	3.210	3.160	3.240	31,386,734	100,575,837	3.2044	3.197	3.188	3.197	3.148	3.227	31,509,797	3.1919	-0.31%
2025-11-28	3.220	3.210	3.220	3.160	3.230	37,115,099	118,939,286	3.2046	3.207	3.197	3.207	3.148	3.217	37,260,622	3.1921	0.62%
2025-11-27	3.200	3.200	3.210	3.170	3.260	37,718,188	121,308,735	3.2162	3.188	3.188	3.197	3.158	3.247	37,866,076	3.2036	0.63%
2025-11-26	3.180	3.180	3.190	3.150	3.240	54,083,959	172,815,210	3.1953	3.168	3.168	3.178	3.138	3.227	54,296,015	3.1828	1.27%
2025-11-25	3.140	3.140	3.150	3.100	3.210	62,759,050	197,665,902	3.1496	3.128	3.128	3.138	3.088	3.197	63,005,119	3.1373	0.00%
2025-11-24	3.140	3.140	3.150	3.080	3.280	150,986,592	473,780,628	3.1379	3.128	3.128	3.138	3.068	3.267	151,578,589	3.1256	-1.87%
2025-11-21	3.200	3.200	3.210	3.170	3.390	178,280,106	577,485,545	3.2392	3.188	3.188	3.197	3.158	3.377	178,979,117	3.2266	-7.51%
2025-11-20	3.460	3.450	3.460	3.430	3.550	50,641,872	175,974,887	3.4749	3.446	3.437	3.446	3.417	3.536	50,840,432	3.4613	-1.14%
2025-11-19	3.500	3.490	3.500	3.450	3.600	66,120,322	231,356,300	3.4990	3.486	3.476	3.486	3.437	3.586	66,379,571	3.4854	-1.41%
2025-11-18	3.550	3.550	3.560	3.520	3.690	59,742,352	213,620,916	3.5757	3.536	3.536	3.546	3.506	3.676	59,976,593	3.5617	-3.27%
2025-11-17	3.670	3.670	3.680	3.620	3.770	51,033,813	187,016,329	3.6646	3.656	3.656	3.666	3.606	3.755	51,233,909	3.6502	-1.61%
2025-11-14	3.730	3.720	3.730	3.710	3.870	75,100,379	283,294,611	3.7722	3.715	3.705	3.715	3.696	3.855	75,394,837	3.7575	-1.58%
2025-11-13	3.790	3.780	3.790	3.720	3.900	64,542,708	245,883,436	3.8096	3.775	3.765	3.775	3.705	3.885	64,795,771	3.7947	1.61%
2025-11-12	3.730	3.720	3.730	3.630	3.930	106,241,728	396,076,081	3.7281	3.715	3.705	3.715	3.616	3.915	106,658,287	3.7135	-4.85%
2025-11-11	3.920	3.910	3.920	3.890	4.080	55,652,284	220,459,567	3.9614	3.905	3.895	3.905	3.875	4.064	55,870,489	3.9459	-2.00%
2025-11-10	4.000	3.990	4.000	3.940	4.100	86,852,055	348,815,497	4.0162	3.984	3.974	3.984	3.925	4.084	87,192,590	4.0005	0.50%
2025-11-07	3.980	3.970	3.980	3.650	4.010	250,220,536	982,806,756	3.9278	3.964	3.954	3.964	3.636	3.994	251,201,616	3.9124	7.86%
2025-11-06	3.690	3.690	3.700	3.570	3.760	67,823,975	250,533,555	3.6939	3.676	3.676	3.686	3.556	3.745	68,089,903	3.6795	3.36%
2025-11-05	3.570	3.560	3.570	3.400	3.640	82,787,740	290,134,052	3.5046	3.556	3.546	3.556	3.387	3.626	83,112,339	3.4909	0.85%
2025-11-04	3.540	3.530	3.540	3.510	3.670	41,362,910	148,302,298	3.5854	3.526	3.516	3.526	3.496	3.656	41,525,088	3.5714	-2.75%
2025-11-03	3.640	3.630	3.640	3.510	3.670	60,029,066	215,733,277	3.5938	3.626	3.616	3.626	3.496	3.656	60,264,432	3.5798	1.68%
2025-10-31	3.580	3.570	3.580	3.560	3.790	75,809,461	275,606,778	3.6355	3.566	3.556	3.566	3.546	3.775	76,106,699	3.6213	-5.04%
2025-10-30	3.770	3.760	3.770	3.710	3.830	122,021,491	460,782,446	3.7762	3.755	3.745	3.755	3.696	3.815	122,499,920	3.7615	3.01%
2025-10-28	3.660	3.650	3.660	3.530	3.780	160,468,276	589,477,634	3.6735	3.646	3.636	3.646	3.516	3.765	161,097,450	3.6591	4.27%
2025-10-27	3.510	3.500	3.510	3.490	3.590	42,818,724	150,917,803	3.5246	3.496	3.486	3.496	3.476	3.576	42,986,610	3.5108	1.15%
2025-10-24	3.470	3.460	3.470	3.430	3.490	34,421,383	119,443,053	3.4700	3.456	3.446	3.456	3.417	3.476	34,556,344	3.4565	1.76%
2025-10-23	3.410	3.400	3.410	3.320	3.440	51,507,203	173,803,376	3.3744	3.397	3.387	3.397	3.307	3.427	51,709,156	3.3612	-0.58%
2025-10-22	3.430	3.420	3.430	3.340	3.460	40,899,443	138,867,539	3.3953	3.417	3.407	3.417	3.327	3.446	41,059,804	3.3821	-0.58%
2025-10-21	3.450	3.440	3.450	3.440	3.500	45,990,373	159,752,989	3.4736	3.437	3.427	3.437	3.427	3.486	46,170,695	3.4601	0.88%
2025-10-20	3.420	3.410	3.420	3.410	3.560	69,475,125	241,482,483	3.4758	3.407	3.397	3.407	3.397	3.546	69,747,527	3.4622	-0.29%
2025-10-17	3.430	3.430	3.440	3.400	3.790	253,839,107	885,957,608	3.4902	3.417	3.417	3.427	3.387	3.775	254,834,375	3.4766	-6.79%
2025-10-16	3.680	3.680	3.690	3.640	3.740	95,503,679	352,366,334	3.6896	3.666	3.666	3.676	3.626	3.725	95,878,136	3.6751	-0.27%
2025-10-15	3.690	3.690	3.700	3.550	3.750	102,621,185	375,757,158	3.6616	3.676	3.676	3.686	3.536	3.735	103,023,548	3.6473	3.65%
2025-10-14	3.560	3.550	3.560	3.480	3.760	161,917,512	592,673,476	3.6603	3.546	3.536	3.546	3.466	3.745	162,552,368	3.6460	1.42%
2025-10-13	3.510	3.500	3.510	3.300	3.520	158,921,058	543,057,082	3.4171	3.496	3.486	3.496	3.287	3.506	159,544,165	3.4038	-2.23%
2025-10-10	3.590	3.580	3.590	3.580	3.820	101,102,059	368,727,034	3.6471	3.576	3.566	3.576	3.566	3.805	101,498,466	3.6328	-6.02%
2025-10-09	3.820	3.810	3.820	3.580	3.930	150,280,063	570,480,342	3.7961	3.805	3.795	3.805	3.566	3.915	150,869,290	3.7813	2.41%
2025-10-08	3.730	3.720	3.730	3.670	3.830	42,298,206	157,674,507	3.7277	3.715	3.705	3.715	3.656	3.815	42,464,051	3.7131	-1.06%
2025-10-06	3.770	3.760	3.770	3.730	3.820	24,381,316	91,990,818	3.7730	3.755	3.745	3.755	3.715	3.805	24,476,912	3.7583	-1.31%
2025-10-03	3.820	3.820	3.830	3.720	3.830	53,017,495	200,494,189	3.7817	3.805	3.805	3.815	3.705	3.815	53,225,369	3.7669	1.06%
2025-10-02	3.780	3.780	3.790	3.450	3.820	148,873,409	550,629,271	3.6986	3.765	3.765	3.775	3.437	3.805	149,457,121	3.6842	9.88%
2025-09-30	3.440	3.430	3.440	3.360	3.480	61,155,438	209,312,863	3.4226	3.427	3.417	3.427	3.347	3.466	61,395,220	3.4093	1.18%
2025-09-29	3.400	3.400	3.410	3.300	3.420	54,322,366	182,905,931	3.3670	3.387	3.387	3.397	3.287	3.407	54,535,356	3.3539	2.10%
2025-09-26	3.330	3.320	3.330	3.310	3.420	48,195,680	161,925,557	3.3598	3.317	3.307	3.317	3.297	3.407	48,384,649	3.3466	-2.63%
2025-09-25	3.420	3.420	3.430	3.410	3.510	80,661,987	277,799,234	3.4440	3.407	3.407	3.417	3.397	3.496	80,978,251	3.4305	0.00%
2025-09-24	3.420	3.410	3.420	3.240	3.450	91,221,133	305,144,602	3.3451	3.407	3.397	3.407	3.227	3.437	91,578,798	3.3320	4.91%
2025-09-23	3.260	3.250	3.260	3.220	3.360	102,632,335	334,821,417	3.2623	3.247	3.237	3.247	3.207	3.347	103,034,742	3.2496	-2.40%
2025-09-22	3.340	3.330	3.340	3.320	3.400	68,069,660	228,343,605	3.3546	3.327	3.317	3.327	3.307	3.387	68,336,552	3.3415	-1.47%
2025-09-19	3.390	3.380	3.390	3.370	3.460	94,899,941	323,043,155	3.4040	3.377	3.367	3.377	3.357	3.446	95,272,030	3.3907	0.59%
2025-09-18	3.370	3.370	3.380	3.310	3.580	150,255,897	514,312,786	3.4229	3.357	3.357	3.367	3.297	3.566	150,845,029	3.4095	-5.87%
2025-09-17	3.580	3.570	3.580	3.440	3.600	100,661,764	355,084,836	3.5275	3.566	3.556	3.566	3.427	3.586	101,056,445	3.5137	2.87%
2025-09-16	3.480	3.470	3.480	3.370	3.540	82,429,677	284,845,344	3.4556	3.466	3.456	3.466	3.357	3.526	82,752,872	3.4421	2.05%
2025-09-15	3.410	3.400	3.420	3.390	3.520	67,389,635	231,680,933	3.4379	3.397	3.387	3.407	3.377	3.506	67,653,860	3.4245	-1.45%
2025-09-12	3.460	3.450	3.460	3.410	3.580	90,691,566	314,823,789	3.4714	3.446	3.437	3.446	3.397	3.566	91,047,155	3.4578	-1.42%
2025-09-11	3.510	3.510	3.520	3.460	3.580	82,576,975	289,594,288	3.5070	3.496	3.496	3.506	3.446	3.566	82,900,748	3.4933	0.00%
2025-09-10	3.510	3.510	3.520	3.460	3.620	80,535,927	283,666,353	3.5222	3.496	3.496	3.506	3.446	3.606	80,851,697	3.5085	-2.77%
2025-09-09	3.610	3.600	3.610	3.570	3.730	89,942,034	326,477,175	3.6299	3.596	3.586	3.596	3.556	3.715	90,294,684	3.6157	-1.10%
2025-09-08	3.650	3.640	3.650	3.570	3.740	116,734,650	425,013,166	3.6408	3.636	3.626	3.636	3.556	3.725	117,192,350	3.6266	-1.62%
2025-09-05	3.710	3.710	3.720	3.440	3.740	280,019,153	1,022,836,448	3.6527	3.696	3.696	3.705	3.427	3.725	281,117,069	3.6385	7.54%
2025-09-04	3.450	3.450	3.460	3.340	3.520	153,667,138	530,574,465	3.4528	3.437	3.437	3.446	3.327	3.506	154,269,645	3.4393	2.07%
2025-09-03	3.380	3.370	3.380	3.340	3.480	120,040,309	409,343,677	3.4101	3.367	3.357	3.367	3.327	3.466	120,510,970	3.3967	2.11%
2025-09-02	3.310	3.310	3.320	3.260	3.490	90,136,410	302,914,364	3.3606	3.297	3.297	3.307	3.247	3.476	90,489,822	3.3475	-2.65%
2025-09-01	3.400	3.390	3.400	3.290	3.410	79,871,703	268,538,579	3.3621	3.387	3.377	3.387	3.277	3.397	80,184,869	3.3490	0.89%
2025-08-29	3.370	3.360	3.370	3.170	3.450	174,489,822	581,872,541	3.3347	3.357	3.347	3.357	3.158	3.437	175,173,972	3.3217	5.97%
2025-08-28	3.180	3.170	3.180	3.070	3.200	107,726,400	337,548,160	3.1334	3.168	3.158	3.168	3.058	3.188	108,148,780	3.1211	0.32%
2025-08-27	3.170	3.160	3.170	3.140	3.340	88,333,721	283,888,535	3.2138	3.158	3.148	3.158	3.128	3.327	88,680,065	3.2013	-3.06%
2025-08-26	3.270	3.270	3.280	3.250	3.370	96,672,780	319,127,533	3.3011	3.257	3.257	3.267	3.237	3.357	97,051,820	3.2882	-0.61%
2025-08-25	3.290	3.290	3.300	3.240	3.350	107,353,078	355,243,302	3.3091	3.277	3.277	3.287	3.227	3.337	107,773,994	3.2962	3.13%
2025-08-22	3.190	3.190	3.200	3.180	3.290	89,986,470	289,823,151	3.2207	3.178	3.178	3.188	3.168	3.277	90,339,294	3.2082	-1.24%
2025-08-21	3.230	3.220	3.230	3.190	3.280	74,364,482	239,815,104	3.2249	3.217	3.207	3.217	3.178	3.267	74,656,055	3.2123	-0.92%
2025-08-20	3.260	3.250	3.260	3.180	3.320	96,591,311	313,063,579	3.2411	3.247	3.237	3.247	3.168	3.307	96,970,032	3.2285	0.31%
2025-08-19	3.250	3.240	3.250	3.220	3.400	107,905,721	354,792,996	3.2880	3.237	3.227	3.237	3.207	3.387	108,328,804	3.2751	-4.41%
2025-08-18	3.400	3.400	3.410	3.370	3.550	113,191,702	388,885,561	3.4356	3.387	3.387	3.397	3.357	3.536	113,635,511	3.4222	0.59%
2025-08-15	3.380	3.380	3.390	3.170	3.490	212,346,084	716,560,928	3.3745	3.367	3.367	3.377	3.158	3.476	213,178,663	3.3613	5.96%
2025-08-14	3.190	3.180	3.190	3.180	3.270	47,258,106	151,986,022	3.2161	3.178	3.168	3.178	3.168	3.257	47,443,398	3.2035	-0.87%
2025-08-13	3.260	3.250	3.260	3.190	3.330	80,372,867	261,949,217	3.2592	3.205	3.196	3.205	3.137	3.274	81,741,104	3.2046	-1.51%
2025-08-12	3.310	3.300	3.310	3.240	3.320	47,918,029	157,191,954	3.2804	3.255	3.245	3.255	3.186	3.264	48,733,767	3.2255	-0.30%
2025-08-11	3.320	3.310	3.320	3.180	3.360	135,376,759	445,852,128	3.2934	3.264	3.255	3.264	3.127	3.304	137,681,361	3.2383	5.06%
2025-08-08	3.160	3.150	3.160	3.090	3.240	90,788,557	288,525,920	3.1780	3.107	3.097	3.107	3.038	3.186	92,334,107	3.1248	1.61%
2025-08-07	3.110	3.100	3.110	3.040	3.200	66,289,735	205,420,461	3.0988	3.058	3.048	3.058	2.989	3.146	67,418,226	3.0470	-0.32%
2025-08-06	3.120	3.110	3.120	3.080	3.150	61,871,964	193,075,412	3.1206	3.068	3.058	3.068	3.028	3.097	62,925,249	3.0683	-0.64%
2025-08-05	3.140	3.130	3.140	3.050	3.180	69,563,347	216,321,483	3.1097	3.087	3.078	3.087	2.999	3.127	70,747,567	3.0577	1.95%
2025-08-04	3.080	3.070	3.080	3.040	3.130	49,783,154	153,656,581	3.0865	3.028	3.019	3.028	2.989	3.078	50,630,643	3.0349	-0.32%
2025-08-01	3.090	3.080	3.090	3.040	3.260	137,832,012	432,642,285	3.1389	3.038	3.028	3.038	2.989	3.205	140,178,412	3.0864	1.31%
2025-07-31	3.050	3.040	3.050	3.000	3.170	130,176,223	399,058,194	3.0655	2.999	2.989	2.999	2.950	3.117	132,392,293	3.0142	-4.69%
2025-07-30	3.200	3.200	3.210	3.150	3.290	141,645,120	455,650,807	3.2168	3.146	3.146	3.156	3.097	3.235	144,056,433	3.1630	-3.03%
2025-07-29	3.300	3.300	3.310	3.100	3.320	138,146,598	442,409,096	3.2025	3.245	3.245	3.255	3.048	3.264	140,498,353	3.1489	2.80%
2025-07-28	3.210	3.200	3.210	3.080	3.260	140,484,182	445,273,470	3.1696	3.156	3.146	3.156	3.028	3.205	142,875,731	3.1165	-1.23%
2025-07-25	3.250	3.240	3.250	3.230	3.460	278,850,629	926,625,802	3.3230	3.196	3.186	3.196	3.176	3.402	283,597,676	3.2674	-0.61%
2025-07-24	3.270	3.270	3.280	2.980	3.300	217,162,742	691,775,756	3.1855	3.215	3.215	3.225	2.930	3.245	220,859,638	3.1322	7.92%
2025-07-23	3.030	3.030	3.040	3.020	3.210	144,057,185	445,444,140	3.0921	2.979	2.979	2.989	2.969	3.156	146,509,560	3.0404	-1.30%
2025-07-22	3.070	3.070	3.080	2.870	3.090	155,449,439	468,461,347	3.0136	3.019	3.019	3.028	2.822	3.038	158,095,751	2.9631	4.78%
2025-07-21	2.930	2.920	2.930	2.810	2.940	92,506,745	267,367,815	2.8903	2.881	2.871	2.881	2.763	2.891	94,081,545	2.8419	3.53%
2025-07-18	2.830	2.820	2.830	2.820	2.990	137,214,186	393,782,160	2.8698	2.783	2.773	2.783	2.773	2.940	139,550,068	2.8218	-3.41%
2025-07-17	2.930	2.920	2.930	2.890	2.990	91,414,190	267,059,538	2.9214	2.881	2.871	2.881	2.842	2.940	92,970,390	2.8725	-0.34%
2025-07-16	2.940	2.930	2.940	2.850	2.970	100,516,446	292,255,578	2.9075	2.891	2.881	2.891	2.802	2.920	102,227,600	2.8589	0.34%
2025-07-15	2.930	2.920	2.930	2.840	3.040	156,413,433	457,135,184	2.9226	2.881	2.871	2.881	2.792	2.989	159,076,156	2.8737	-2.98%
2025-07-14	3.020	3.020	3.030	2.940	3.070	115,847,976	348,638,767	3.0095	2.969	2.969	2.979	2.891	3.019	117,820,128	2.9591	2.37%
2025-07-11	2.950	2.940	2.950	2.870	3.070	140,353,210	412,644,649	2.9400	2.901	2.891	2.901	2.822	3.019	142,742,530	2.8908	0.34%
2025-07-10	2.940	2.940	2.950	2.830	3.030	187,659,657	552,618,958	2.9448	2.891	2.891	2.901	2.783	2.979	190,854,303	2.8955	3.52%
2025-07-09	2.840	2.830	2.840	2.820	2.930	167,796,725	482,322,980	2.8744	2.792	2.783	2.792	2.773	2.881	170,653,232	2.8263	-2.41%
2025-07-08	2.910	2.910	2.920	2.700	2.990	291,762,617	838,943,604	2.8754	2.861	2.861	2.871	2.655	2.940	296,729,473	2.8273	5.43%
2025-07-07	2.760	2.750	2.760	2.700	2.860	130,664,006	359,790,521	2.7536	2.714	2.704	2.714	2.655	2.812	132,888,380	2.7075	-4.17%
2025-07-04	2.880	2.870	2.880	2.680	2.920	199,526,718	557,241,911	2.7928	2.832	2.822	2.832	2.635	2.871	202,923,385	2.7461	4.73%
2025-07-03	2.750	2.740	2.750	2.710	2.830	218,759,198	606,068,700	2.7705	2.704	2.694	2.704	2.665	2.783	222,483,271	2.7241	-0.36%
2025-07-02	2.760	2.760	2.770	2.500	2.810	369,813,144	989,238,292	2.6750	2.714	2.714	2.724	2.458	2.763	376,108,702	2.6302	10.84%
2025-06-30	2.490	2.480	2.490	2.400	2.540	122,915,302	303,702,445	2.4708	2.448	2.438	2.448	2.360	2.497	125,007,765	2.4295	4.18%
2025-06-27	2.390	2.390	2.400	2.350	2.450	103,042,854	247,710,352	2.4040	2.350	2.350	2.360	2.311	2.409	104,797,016	2.3637	1.70%
2025-06-26	2.350	2.340	2.350	2.330	2.390	64,919,593	152,785,684	2.3535	2.311	2.301	2.311	2.291	2.350	66,024,759	2.3141	-2.08%
2025-06-25	2.400	2.390	2.400	2.340	2.400	59,426,120	141,055,943	2.3736	2.360	2.350	2.360	2.301	2.360	60,437,768	2.3339	1.69%
2025-06-24	2.360	2.350	2.360	2.310	2.370	75,127,721	176,165,658	2.3449	2.320	2.311	2.320	2.271	2.330	76,406,667	2.3056	3.51%
2025-06-23	2.280	2.280	2.290	2.260	2.310	62,586,290	142,696,819	2.2800	2.242	2.242	2.252	2.222	2.271	63,651,735	2.2418	-1.72%
2025-06-20	2.320	2.310	2.320	2.290	2.490	138,136,077	325,571,535	2.3569	2.281	2.271	2.281	2.252	2.448	140,487,653	2.3174	-2.11%
2025-06-19	2.370	2.360	2.370	2.350	2.470	49,930,000	119,222,200	2.3878	2.330	2.320	2.330	2.311	2.429	50,779,989	2.3478	-3.27%
2025-06-18	2.450	2.440	2.450	2.430	2.460	30,626,109	74,879,586	2.4450	2.409	2.399	2.409	2.389	2.419	31,147,476	2.4040	-0.41%
2025-06-17	2.460	2.450	2.460	2.440	2.510	48,248,201	119,118,745	2.4689	2.419	2.409	2.419	2.399	2.468	49,069,560	2.4275	0.00%
2025-06-16	2.460	2.460	2.470	2.430	2.480	47,555,339	116,857,492	2.4573	2.419	2.419	2.429	2.389	2.438	48,364,903	2.4162	-0.40%
2025-06-13	2.470	2.460	2.470	2.420	2.520	60,975,225	149,645,037	2.4542	2.429	2.419	2.429	2.379	2.478	62,013,244	2.4131	-1.98%
2025-06-12	2.520	2.510	2.520	2.510	2.580	33,676,500	85,141,322	2.5282	2.478	2.468	2.478	2.468	2.537	34,249,796	2.4859	-1.95%
2025-06-11	2.570	2.560	2.570	2.500	2.590	58,643,620	150,202,845	2.5613	2.527	2.517	2.527	2.458	2.547	59,641,947	2.5184	2.39%
2025-06-10	2.510	2.510	2.520	2.470	2.540	58,693,672	147,125,529	2.5067	2.468	2.468	2.478	2.429	2.497	59,692,851	2.4647	1.21%
2025-06-09	2.480	2.480	2.490	2.400	2.500	60,886,403	150,262,259	2.4679	2.438	2.438	2.448	2.360	2.458	61,922,910	2.4266	4.20%
2025-06-06	2.380	2.380	2.390	2.370	2.410	29,179,729	69,686,185	2.3882	2.340	2.340	2.350	2.330	2.370	29,676,474	2.3482	-0.83%
2025-06-05	2.400	2.390	2.400	2.360	2.400	35,673,553	85,074,237	2.3848	2.360	2.350	2.360	2.320	2.360	36,280,846	2.3449	2.56%
2025-06-04	2.340	2.330	2.340	2.320	2.370	37,902,696	88,902,153	2.3455	2.301	2.291	2.301	2.281	2.330	38,547,937	2.3063	0.86%
2025-06-03	2.320	2.310	2.320	2.310	2.380	49,813,200	116,408,959	2.3369	2.281	2.271	2.281	2.271	2.340	50,661,201	2.2978	-0.43%
2025-06-02	2.330	2.320	2.330	2.220	2.360	58,720,506	133,408,730	2.2719	2.291	2.281	2.291	2.183	2.320	59,720,142	2.2339	-1.69%
2025-05-30	2.370	2.370	2.380	2.370	2.440	47,297,130	112,710,118	2.3830	2.330	2.330	2.340	2.330	2.399	48,102,298	2.3431	-2.87%
2025-05-29	2.440	2.430	2.440	2.370	2.450	38,195,600	92,014,978	2.4090	2.399	2.389	2.399	2.330	2.409	38,845,827	2.3687	2.95%
2025-05-28	2.370	2.360	2.370	2.350	2.420	40,130,522	95,350,300	2.3760	2.330	2.320	2.330	2.311	2.379	40,813,689	2.3362	-0.42%
2025-05-27	2.380	2.370	2.380	2.340	2.410	51,517,577	122,010,260	2.3683	2.340	2.330	2.340	2.301	2.370	52,394,593	2.3287	-0.83%
2025-05-26	2.400	2.390	2.400	2.390	2.450	30,615,262	73,894,333	2.4136	2.360	2.350	2.360	2.350	2.409	31,136,445	2.3732	-0.41%
2025-05-23	2.410	2.410	2.420	2.410	2.480	57,289,063	139,578,217	2.4364	2.370	2.370	2.379	2.370	2.438	58,264,330	2.3956	-1.23%
2025-05-22	2.440	2.430	2.440	2.430	2.500	45,107,012	110,991,666	2.4606	2.399	2.389	2.399	2.389	2.458	45,874,897	2.4194	-1.61%
2025-05-21	2.480	2.470	2.490	2.450	2.530	78,401,334	195,227,324	2.4901	2.438	2.429	2.448	2.409	2.488	79,736,008	2.4484	2.06%
2025-05-20	2.430	2.430	2.440	2.410	2.450	71,385,327	173,348,971	2.4284	2.389	2.389	2.399	2.370	2.409	72,600,564	2.3877	0.00%
2025-05-19	2.430	2.430	2.440	2.410	2.500	67,286,975	163,936,157	2.4364	2.389	2.389	2.399	2.370	2.458	68,432,443	2.3956	-2.41%
2025-05-16	2.490	2.480	2.490	2.480	2.560	72,655,859	181,610,629	2.4996	2.448	2.438	2.448	2.438	2.517	73,892,725	2.4578	-3.11%
2025-05-15	2.570	2.560	2.570	2.560	2.620	31,447,276	81,185,760	2.5816	2.527	2.517	2.527	2.517	2.576	31,982,622	2.5384	-1.91%
2025-05-14	2.620	2.610	2.620	2.520	2.620	72,633,690	186,790,111	2.5717	2.576	2.566	2.576	2.478	2.576	73,870,178	2.5286	2.75%
2025-05-13	2.550	2.540	2.550	2.540	2.710	239,801,411	632,928,778	2.6394	2.507	2.497	2.507	2.497	2.665	243,883,699	2.5952	-3.04%
2025-05-12	2.630	2.620	2.630	2.480	2.640	179,642,064	462,290,690	2.5734	2.586	2.576	2.586	2.438	2.596	182,700,222	2.5303	6.05%
2025-05-09	2.480	2.470	2.480	2.460	2.560	83,849,021	208,074,876	2.4815	2.438	2.429	2.438	2.419	2.517	85,276,435	2.4400	-3.12%
2025-05-08	2.560	2.550	2.560	2.550	2.610	38,315,949	98,624,482	2.5740	2.517	2.507	2.517	2.507	2.566	38,968,225	2.5309	-1.54%
2025-05-07	2.600	2.590	2.600	2.570	2.700	58,866,741	154,813,317	2.6299	2.556	2.547	2.556	2.527	2.655	59,868,866	2.5859	0.00%
2025-05-06	2.600	2.590	2.600	2.580	2.660	41,844,643	109,852,319	2.6252	2.556	2.547	2.556	2.537	2.615	42,556,990	2.5813	-1.14%
2025-05-02	2.630	2.620	2.630	2.550	2.660	26,800,333	70,274,083	2.6221	2.586	2.576	2.586	2.507	2.615	27,256,572	2.5782	1.54%
2025-04-30	2.590	2.580	2.590	2.570	2.650	37,836,128	98,443,965	2.6019	2.547	2.537	2.547	2.527	2.606	38,480,236	2.5583	-1.89%
2025-04-29	2.640	2.630	2.640	2.460	2.640	56,119,431	144,214,997	2.5698	2.596	2.586	2.596	2.419	2.596	57,074,787	2.5268	1.15%
2025-04-28	2.610	2.600	2.610	2.600	2.650	19,354,045	50,702,542	2.6197	2.566	2.556	2.566	2.556	2.606	19,683,521	2.5759	0.00%
2025-04-25	2.610	2.610	2.620	2.570	2.700	59,474,000	156,383,880	2.6294	2.566	2.566	2.576	2.527	2.655	60,486,463	2.5854	1.16%
2025-04-24	2.580	2.570	2.580	2.530	2.650	142,716,647	367,968,234	2.5783	2.537	2.527	2.537	2.488	2.606	145,146,201	2.5352	-1.90%
2025-04-23	2.630	2.620	2.630	2.590	2.660	63,191,809	166,029,604	2.6274	2.586	2.576	2.586	2.547	2.615	64,267,562	2.5834	2.73%
2025-04-22	2.560	2.550	2.560	2.490	2.560	54,949,590	139,000,588	2.5296	2.517	2.507	2.517	2.448	2.517	55,885,031	2.4873	0.39%
2025-04-17	2.550	2.540	2.550	2.510	2.590	38,981,228	99,368,181	2.5491	2.507	2.497	2.507	2.468	2.547	39,644,830	2.5065	0.39%
2025-04-16	2.540	2.540	2.550	2.520	2.720	64,804,000	166,929,914	2.5759	2.497	2.497	2.507	2.478	2.674	65,907,199	2.5328	-6.62%
2025-04-15	2.720	2.710	2.720	2.690	2.780	46,107,015	125,621,234	2.7246	2.674	2.665	2.674	2.645	2.733	46,891,923	2.6790	-0.37%
2025-04-14	2.730	2.730	2.740	2.610	2.750	81,445,854	219,624,754	2.6966	2.684	2.684	2.694	2.566	2.704	82,832,357	2.6514	5.81%
2025-04-11	2.580	2.580	2.590	2.490	2.620	95,651,582	245,923,450	2.5710	2.537	2.537	2.547	2.448	2.576	97,279,918	2.5280	4.03%
2025-04-10	2.480	2.480	2.490	2.420	2.560	126,884,945	317,860,805	2.5051	2.438	2.438	2.448	2.379	2.517	129,044,986	2.4632	2.48%
2025-04-09	2.420	2.410	2.420	2.220	2.450	168,191,482	394,449,700	2.3452	2.379	2.370	2.379	2.183	2.409	171,054,710	2.3060	2.54%
2025-04-08	2.360	2.360	2.370	2.280	2.510	182,106,676	430,105,204	2.3618	2.320	2.320	2.330	2.242	2.468	185,206,791	2.3223	-1.26%
2025-04-07	2.390	2.380	2.390	2.360	2.770	299,967,060	751,233,688	2.5044	2.350	2.340	2.350	2.320	2.724	305,073,585	2.4625	-19.53%
2025-04-03	2.970	2.970	2.980	2.950	3.010	55,625,032	165,557,080	2.9763	2.920	2.920	2.930	2.901	2.960	56,571,971	2.9265	-1.66%
2025-04-02	3.020	3.010	3.020	3.000	3.050	41,829,549	126,112,783	3.0149	2.969	2.960	2.969	2.950	2.999	42,541,639	2.9645	-0.98%
2025-04-01	3.050	3.040	3.050	2.980	3.070	46,146,608	140,037,206	3.0346	2.999	2.989	2.999	2.930	3.019	46,932,190	2.9838	1.67%
2025-03-31	3.000	2.990	3.000	2.970	3.130	91,395,293	276,191,615	3.0219	2.950	2.940	2.950	2.920	3.078	92,951,172	2.9714	-3.85%
2025-03-28	3.120	3.120	3.130	3.100	3.210	41,078,021	128,428,255	3.1264	3.068	3.068	3.078	3.048	3.156	41,777,318	3.0741	-1.58%
2025-03-27	3.170	3.170	3.180	3.080	3.200	63,712,936	200,565,457	3.1480	3.117	3.117	3.127	3.028	3.146	64,797,561	3.0953	-0.31%
2025-03-26	3.180	3.180	3.190	3.120	3.200	45,886,705	145,390,841	3.1685	3.127	3.127	3.137	3.068	3.146	46,667,863	3.1154	0.95%
2025-03-25	3.150	3.150	3.160	3.130	3.220	57,194,305	180,629,605	3.1582	3.097	3.097	3.107	3.078	3.166	58,167,959	3.1053	-1.56%
2025-03-24	3.200	3.200	3.210	3.180	3.280	51,073,991	163,877,647	3.2086	3.146	3.146	3.156	3.127	3.225	51,943,455	3.1549	-1.23%
2025-03-21	3.240	3.240	3.270	3.240	3.360	81,634,756	267,066,972	3.2715	3.186	3.186	3.215	3.186	3.304	83,024,475	3.2167	-2.99%
2025-03-20	3.340	3.340	3.350	3.340	3.470	59,324,545	200,736,577	3.3837	3.284	3.284	3.294	3.284	3.412	60,334,463	3.3271	-2.91%
2025-03-19	3.440	3.440	3.450	3.410	3.490	37,700,693	129,823,898	3.4435	3.382	3.382	3.392	3.353	3.432	38,342,495	3.3859	-1.15%
2025-03-18	3.480	3.470	3.480	3.390	3.520	70,674,903	244,279,560	3.4564	3.422	3.412	3.422	3.333	3.461	71,878,046	3.3985	3.26%
2025-03-17	3.370	3.370	3.380	3.300	3.450	66,480,138	224,768,436	3.3810	3.314	3.314	3.323	3.245	3.392	67,611,871	3.3244	2.74%
2025-03-14	3.280	3.280	3.290	3.210	3.320	68,088,084	223,527,684	3.2829	3.225	3.225	3.235	3.156	3.264	69,247,190	3.2280	1.86%
2025-03-13	3.220	3.220	3.230	3.190	3.380	125,618,512	409,124,221	3.2569	3.166	3.166	3.176	3.137	3.323	127,756,994	3.2024	-3.88%
2025-03-12	3.350	3.340	3.350	3.340	3.510	81,914,804	278,943,382	3.4053	3.294	3.284	3.294	3.284	3.451	83,309,290	3.3483	-2.90%
2025-03-11	3.450	3.440	3.450	3.390	3.490	88,730,958	304,487,519	3.4316	3.392	3.382	3.392	3.333	3.432	90,241,480	3.3741	-1.99%
2025-03-10	3.520	3.520	3.530	3.460	3.540	58,373,059	204,604,859	3.5051	3.461	3.461	3.471	3.402	3.481	59,366,780	3.4465	0.86%
2025-03-07	3.490	3.490	3.500	3.440	3.620	78,569,291	275,891,235	3.5114	3.432	3.432	3.441	3.382	3.559	79,906,825	3.4527	-0.57%
2025-03-06	3.510	3.500	3.510	3.440	3.620	119,214,192	416,556,884	3.4942	3.451	3.441	3.451	3.382	3.559	121,243,649	3.4357	-0.57%
2025-03-05	3.530	3.530	3.540	3.440	3.680	84,735,268	299,213,219	3.5312	3.471	3.471	3.481	3.382	3.618	86,177,769	3.4720	1.73%
2025-03-04	3.470	3.470	3.480	3.450	3.710	121,296,077	433,359,712	3.5727	3.412	3.412	3.422	3.392	3.648	123,360,975	3.5129	-2.80%
2025-03-03	3.570	3.570	3.580	3.250	3.720	262,892,326	933,780,828	3.5520	3.510	3.510	3.520	3.196	3.658	267,367,705	3.4925	8.51%
2025-02-28	3.290	3.290	3.300	3.270	3.570	162,078,244	549,071,217	3.3877	3.235	3.235	3.245	3.215	3.510	164,837,402	3.3310	-8.61%
2025-02-27	3.600	3.600	3.610	3.440	3.620	112,997,048	398,731,178	3.5287	3.540	3.540	3.550	3.382	3.559	114,920,667	3.4696	0.84%
2025-02-26	3.570	3.560	3.570	3.450	3.590	111,593,390	394,743,535	3.5373	3.510	3.500	3.510	3.392	3.530	113,493,113	3.4781	4.39%
2025-02-25	3.420	3.410	3.420	3.320	3.530	91,393,003	315,261,021	3.4495	3.363	3.353	3.363	3.264	3.471	92,948,843	3.3918	0.59%
2025-02-24	3.400	3.390	3.400	3.310	3.440	73,198,184	247,769,114	3.3849	3.343	3.333	3.343	3.255	3.382	74,444,282	3.3282	-0.29%
2025-02-21	3.410	3.400	3.410	3.360	3.480	76,794,017	261,244,721	3.4019	3.353	3.343	3.353	3.304	3.422	78,101,329	3.3449	-0.87%
2025-02-20	3.440	3.440	3.450	3.430	3.510	51,303,029	177,641,594	3.4626	3.382	3.382	3.392	3.373	3.451	52,176,392	3.4046	-2.55%
2025-02-19	3.530	3.520	3.530	3.390	3.540	60,406,780	209,978,237	3.4761	3.471	3.461	3.471	3.333	3.481	61,435,122	3.4179	1.73%
2025-02-18	3.470	3.460	3.470	3.400	3.590	67,880,845	237,950,134	3.5054	3.412	3.402	3.412	3.343	3.530	69,036,423	3.4467	-0.29%
2025-02-17	3.480	3.470	3.480	3.340	3.520	101,082,376	347,243,893	3.4353	3.422	3.412	3.422	3.284	3.461	102,803,164	3.3778	3.26%
2025-02-14	3.370	3.370	3.380	3.320	3.440	64,594,186	218,386,897	3.3809	3.314	3.314	3.323	3.264	3.382	65,693,813	3.3243	0.60%
2025-02-13	3.350	3.340	3.350	3.330	3.470	83,919,866	285,770,659	3.4053	3.294	3.284	3.294	3.274	3.412	85,348,486	3.3483	-0.30%
2025-02-12	3.360	3.350	3.360	3.330	3.460	81,738,748	276,161,655	3.3786	3.304	3.294	3.304	3.274	3.402	83,130,237	3.3220	0.00%
2025-02-11	3.360	3.360	3.370	3.350	3.620	101,827,699	348,467,773	3.4221	3.304	3.304	3.314	3.294	3.559	103,561,175	3.3648	-7.18%
2025-02-10	3.620	3.620	3.630	3.450	3.630	87,779,793	311,778,214	3.5518	3.559	3.559	3.569	3.392	3.569	89,274,123	3.4924	0.84%
2025-02-07	3.590	3.590	3.600	3.300	3.680	173,374,972	615,543,792	3.5504	3.530	3.530	3.540	3.245	3.618	176,326,441	3.4909	7.81%
2025-02-06	3.330	3.320	3.330	3.150	3.330	63,538,413	205,185,085	3.2293	3.274	3.264	3.274	3.097	3.274	64,620,067	3.1753	4.06%
2025-02-05	3.200	3.190	3.200	3.110	3.250	54,692,072	173,643,508	3.1749	3.146	3.137	3.146	3.058	3.196	55,623,129	3.1218	-1.84%
2025-02-04	3.260	3.260	3.270	3.150	3.290	27,230,093	88,255,250	3.2411	3.205	3.205	3.215	3.097	3.235	27,693,648	3.1868	3.82%
2025-02-03	3.140	3.140	3.150	3.040	3.160	28,630,378	89,055,768	3.1105	3.087	3.087	3.097	2.989	3.107	29,117,771	3.0585	-1.57%
2025-01-28	3.190	3.180	3.190	3.130	3.200	10,037,017	31,914,389	3.1797	3.137	3.127	3.137	3.078	3.146	10,207,883	3.1264	-0.93%
2025-01-27	3.220	3.210	3.220	3.190	3.250	31,743,319	102,142,833	3.2178	3.166	3.156	3.166	3.137	3.196	32,283,705	3.1639	0.31%
2025-01-24	3.210	3.210	3.220	3.130	3.320	51,666,684	167,414,083	3.2403	3.156	3.156	3.166	3.078	3.264	52,546,238	3.1860	0.94%
2025-01-23	3.180	3.170	3.180	3.150	3.270	40,913,907	130,439,941	3.1882	3.127	3.117	3.127	3.097	3.215	41,610,410	3.1348	-1.24%
2025-01-22	3.220	3.210	3.220	3.150	3.230	34,763,221	110,862,044	3.1891	3.166	3.156	3.166	3.097	3.176	35,355,017	3.1357	-0.62%
2025-01-21	3.240	3.230	3.240	3.220	3.340	36,719,160	119,594,539	3.2570	3.186	3.176	3.186	3.166	3.284	37,344,253	3.2025	-2.11%
2025-01-20	3.310	3.300	3.310	3.260	3.380	34,564,705	114,590,467	3.3152	3.255	3.245	3.255	3.205	3.323	35,153,121	3.2598	0.61%
2025-01-17	3.290	3.290	3.300	3.210	3.340	32,164,049	105,921,701	3.2932	3.235	3.235	3.245	3.156	3.284	32,711,598	3.2380	0.30%
2025-01-16	3.280	3.270	3.280	3.220	3.420	82,170,843	271,758,533	3.3072	3.225	3.215	3.225	3.166	3.363	83,569,688	3.2519	-1.20%
2025-01-15	3.320	3.320	3.330	3.110	3.380	83,908,348	277,226,545	3.3039	3.264	3.264	3.274	3.058	3.323	85,336,772	3.2486	4.73%
2025-01-14	3.170	3.160	3.170	3.060	3.190	24,705,817	77,790,240	3.1487	3.117	3.107	3.117	3.009	3.137	25,126,399	3.0960	3.59%
2025-01-13	3.060	3.060	3.070	3.040	3.150	28,441,218	87,137,982	3.0638	3.009	3.009	3.019	2.989	3.097	28,925,390	3.0125	-2.55%
2025-01-10	3.140	3.130	3.140	3.110	3.240	29,886,280	94,013,811	3.1457	3.087	3.078	3.087	3.058	3.186	30,395,053	3.0931	-1.87%
2025-01-09	3.200	3.190	3.200	3.180	3.280	35,967,501	116,054,919	3.2267	3.146	3.137	3.146	3.127	3.225	36,579,798	3.1727	-0.62%
2025-01-08	3.220	3.210	3.220	3.130	3.270	66,922,196	213,781,153	3.1945	3.166	3.156	3.166	3.078	3.215	68,061,454	3.1410	-1.53%
2025-01-07	3.270	3.270	3.280	3.130	3.320	87,767,783	284,927,950	3.2464	3.215	3.215	3.225	3.078	3.264	89,261,908	3.1920	4.14%
2025-01-06	3.140	3.130	3.140	3.000	3.140	62,129,263	192,999,085	3.1064	3.087	3.078	3.087	2.950	3.087	63,186,928	3.0544	5.02%
2025-01-03	2.990	2.980	2.990	2.950	3.080	57,453,902	173,518,544	3.0201	2.940	2.930	2.940	2.901	3.028	58,431,975	2.9696	1.36%
2025-01-02	2.950	2.940	2.950	2.890	3.040	115,343,945	342,434,735	2.9688	2.901	2.891	2.901	2.842	2.989	117,307,516	2.9191	-6.05%
2024-12-31	3.140	3.130	3.140	3.120	3.180	25,753,298	81,156,249	3.1513	3.087	3.078	3.087	3.068	3.127	26,191,712	3.0985	-0.32%
2024-12-30	3.150	3.140	3.150	3.060	3.190	40,324,131	125,821,059	3.1202	3.097	3.087	3.097	3.009	3.137	41,010,594	3.0680	1.29%
2024-12-27	3.110	3.110	3.120	3.050	3.160	55,628,675	171,877,234	3.0897	3.058	3.058	3.068	2.999	3.107	56,575,676	3.0380	-1.58%
2024-12-24	3.160	3.150	3.160	3.020	3.170	47,440,589	147,965,525	3.1190	3.107	3.097	3.107	2.969	3.117	48,248,199	3.0668	4.98%
2024-12-23	3.010	3.000	3.010	2.990	3.080	46,685,647	141,070,161	3.0217	2.960	2.950	2.960	2.940	3.028	47,480,406	2.9711	0.67%
2024-12-20	2.990	2.990	3.000	2.990	3.100	104,510,372	315,555,426	3.0194	2.940	2.940	2.950	2.940	3.048	106,289,517	2.9688	-2.61%
2024-12-19	3.070	3.060	3.070	3.070	3.150	84,300,488	260,215,938	3.0868	3.019	3.009	3.019	3.019	3.097	85,735,587	3.0351	-3.46%
2024-12-18	3.180	3.170	3.180	3.150	3.230	46,841,085	149,151,189	3.1842	3.127	3.117	3.127	3.097	3.176	47,638,490	3.1309	0.32%
2024-12-17	3.170	3.170	3.180	3.150	3.240	68,717,018	218,924,030	3.1859	3.117	3.117	3.127	3.097	3.186	69,886,830	3.1326	-1.25%
2024-12-16	3.210	3.200	3.210	3.180	3.230	51,128,298	163,837,929	3.2044	3.156	3.146	3.156	3.127	3.176	51,998,687	3.1508	-0.31%
2024-12-13	3.220	3.220	3.230	3.190	3.280	93,867,121	304,014,666	3.2388	3.166	3.166	3.176	3.137	3.225	95,465,079	3.1846	0.00%
2024-12-12	3.220	3.210	3.220	3.190	3.270	58,985,493	190,354,879	3.2271	3.166	3.156	3.166	3.137	3.215	59,989,640	3.1731	-0.31%
2024-12-11	3.230	3.220	3.230	3.190	3.280	81,834,110	264,163,990	3.2280	3.176	3.166	3.176	3.137	3.225	83,227,223	3.1740	-0.62%
2024-12-10	3.250	3.250	3.260	3.250	3.580	89,012,462	299,006,204	3.3591	3.196	3.196	3.205	3.196	3.520	90,527,776	3.3029	-4.97%
2024-12-09	3.420	3.410	3.420	3.210	3.420	103,605,018	340,510,386	3.2866	3.363	3.353	3.363	3.156	3.363	105,368,750	3.2316	2.70%
2024-12-06	3.330	3.330	3.340	3.290	3.430	99,807,159	333,509,988	3.3415	3.274	3.274	3.284	3.235	3.373	101,506,238	3.2856	-1.77%
2024-12-05	3.390	3.380	3.390	3.330	3.410	36,927,060	124,394,292	3.3686	3.333	3.323	3.333	3.274	3.353	37,555,692	3.3123	-1.17%
2024-12-04	3.430	3.420	3.430	3.390	3.560	80,192,035	278,555,751	3.4736	3.373	3.363	3.373	3.333	3.500	81,557,194	3.4155	-2.00%
2024-12-03	3.500	3.490	3.500	3.450	3.650	76,172,077	268,259,809	3.5218	3.441	3.432	3.441	3.392	3.589	77,468,801	3.4628	0.29%
2024-12-02	3.490	3.480	3.500	3.320	3.500	79,090,446	270,398,604	3.4189	3.432	3.422	3.441	3.264	3.441	80,436,852	3.3616	1.45%
2024-11-29	3.440	3.440	3.450	3.250	3.540	106,142,909	363,484,350	3.4245	3.382	3.382	3.392	3.196	3.481	107,949,845	3.3672	4.56%
2024-11-28	3.290	3.280	3.290	3.230	3.290	44,240,301	144,719,375	3.2712	3.235	3.225	3.235	3.176	3.235	44,993,431	3.2165	0.61%
2024-11-27	3.270	3.270	3.280	3.180	3.310	48,228,743	156,216,797	3.2391	3.215	3.215	3.225	3.127	3.255	49,049,771	3.1849	2.19%
2024-11-26	3.200	3.190	3.200	3.140	3.280	69,486,223	223,193,917	3.2121	3.146	3.137	3.146	3.087	3.225	70,669,130	3.1583	1.27%
2024-11-25	3.160	3.160	3.170	3.080	3.190	83,996,896	263,757,075	3.1401	3.107	3.107	3.117	3.028	3.137	85,426,827	3.0875	1.94%
2024-11-22	3.100	3.100	3.110	3.080	3.270	118,288,050	372,653,930	3.1504	3.048	3.048	3.058	3.028	3.215	120,301,741	3.0977	-4.91%
2024-11-21	3.260	3.260	3.270	3.250	3.430	92,672,892	306,592,993	3.3083	3.205	3.205	3.215	3.196	3.373	94,250,520	3.2530	-0.91%
2024-11-20	3.290	3.290	3.300	3.220	3.330	83,497,484	273,665,876	3.2775	3.235	3.235	3.245	3.166	3.274	84,918,913	3.2227	-0.60%
2024-11-19	3.310	3.310	3.330	3.170	3.350	81,002,160	265,668,459	3.2798	3.255	3.255	3.274	3.117	3.294	82,381,110	3.2249	4.09%
2024-11-18	3.180	3.170	3.180	3.080	3.250	118,201,797	374,769,622	3.1706	3.127	3.117	3.127	3.028	3.196	120,214,019	3.1175	-0.31%
2024-11-15	3.190	3.180	3.190	3.180	3.320	82,292,564	266,401,632	3.2373	3.137	3.127	3.137	3.127	3.264	83,693,481	3.1831	-2.15%
2024-11-14	3.260	3.260	3.270	3.250	3.430	91,905,826	304,648,941	3.3148	3.205	3.205	3.215	3.196	3.373	93,470,396	3.2593	-4.12%
2024-11-13	3.400	3.400	3.410	3.320	3.420	71,417,683	240,914,741	3.3733	3.343	3.343	3.353	3.264	3.363	72,633,470	3.3169	-0.58%
2024-11-12	3.420	3.420	3.430	3.390	3.630	87,027,654	304,968,432	3.5043	3.363	3.363	3.373	3.333	3.569	88,509,180	3.4456	-3.39%
2024-11-11	3.540	3.540	3.550	3.440	3.610	71,209,702	252,865,253	3.5510	3.481	3.481	3.491	3.382	3.550	72,421,949	3.4916	0.00%
2024-11-08	3.540	3.530	3.540	3.480	3.690	125,891,007	449,949,102	3.5741	3.481	3.471	3.481	3.422	3.628	128,034,128	3.5143	0.00%
2024-11-07	3.540	3.530	3.540	3.410	3.600	139,210,024	491,126,814	3.5280	3.481	3.471	3.481	3.353	3.540	141,579,882	3.4689	-3.28%
2024-11-06	3.660	3.660	3.670	3.620	3.960	127,333,676	475,171,943	3.7317	3.599	3.599	3.609	3.559	3.894	129,501,356	3.6692	-5.43%
2024-11-05	3.870	3.870	3.880	3.710	3.900	104,488,081	399,689,128	3.8252	3.805	3.805	3.815	3.648	3.835	106,266,846	3.7612	1.57%
2024-11-04	3.810	3.810	3.820	3.800	3.910	65,798,038	253,428,277	3.8516	3.746	3.746	3.756	3.736	3.845	66,918,159	3.7871	-1.04%
2024-11-01	3.850	3.850	3.860	3.790	4.050	97,349,522	377,128,298	3.8740	3.786	3.786	3.795	3.727	3.982	99,006,763	3.8091	-3.51%
2024-10-31	3.990	3.990	4.000	3.820	4.150	217,646,694	873,603,713	4.0139	3.923	3.923	3.933	3.756	4.081	221,351,828	3.9467	3.64%
2024-10-30	3.850	3.840	3.850	3.720	4.080	209,223,698	811,543,822	3.8788	3.786	3.776	3.786	3.658	4.012	212,785,442	3.8139	-1.79%
2024-10-29	3.920	3.910	3.920	3.890	4.730	340,587,725	1,434,453,350	4.2117	3.854	3.845	3.854	3.825	4.651	346,385,761	4.1412	-2.00%
2024-10-28	4.000	4.000	4.010	3.990	4.370	228,674,322	939,640,192	4.1091	3.933	3.933	3.943	3.923	4.297	232,567,186	4.0403	-4.76%
2024-10-25	4.200	4.200	4.210	3.580	4.500	467,458,665	1,957,837,539	4.1883	4.130	4.130	4.140	3.520	4.425	475,416,503	4.1182	16.99%
2024-10-24	3.590	3.590	3.600	3.580	3.850	161,806,712	598,252,369	3.6973	3.530	3.530	3.540	3.520	3.786	164,561,248	3.6354	-5.53%
2024-10-23	3.800	3.790	3.800	3.300	4.080	313,566,529	1,186,872,738	3.7851	3.736	3.727	3.736	3.245	4.012	318,904,566	3.7217	12.43%
2024-10-22	3.380	3.380	3.390	3.290	3.460	82,682,864	278,989,772	3.3742	3.323	3.323	3.333	3.235	3.402	84,090,426	3.3177	2.42%
2024-10-21	3.300	3.300	3.310	3.150	3.440	106,483,532	353,243,885	3.3174	3.245	3.245	3.255	3.097	3.382	108,296,267	3.2618	3.45%
2024-10-18	3.190	3.190	3.200	3.050	3.200	90,448,955	283,383,923	3.1331	3.137	3.137	3.146	2.999	3.146	91,988,724	3.0806	4.25%
2024-10-17	3.060	3.050	3.060	3.030	3.230	95,235,171	296,068,931	3.1088	3.009	2.999	3.009	2.979	3.176	96,856,418	3.0568	-1.92%
2024-10-16	3.120	3.110	3.120	3.010	3.190	111,320,981	347,691,842	3.1233	3.068	3.058	3.068	2.960	3.137	113,216,067	3.0710	-2.50%
2024-10-15	3.200	3.190	3.200	3.170	3.480	141,543,245	462,386,541	3.2668	3.146	3.137	3.146	3.117	3.422	143,952,823	3.2121	-8.83%
2024-10-14	3.510	3.500	3.510	3.410	3.720	71,173,510	250,006,228	3.5126	3.451	3.441	3.451	3.353	3.658	72,385,141	3.4538	-4.88%
2024-10-10	3.690	3.690	3.700	3.540	3.740	101,032,902	369,684,207	3.6590	3.628	3.628	3.638	3.481	3.677	102,752,848	3.5978	3.36%
2024-10-09	3.570	3.570	3.580	3.430	3.940	168,477,487	613,899,463	3.6438	3.510	3.510	3.520	3.373	3.874	171,345,584	3.5828	-5.31%
2024-10-08	3.770	3.770	3.780	3.710	4.470	154,997,509	618,651,928	3.9914	3.707	3.707	3.717	3.648	4.395	157,636,127	3.9246	-13.33%
2024-10-07	4.350	4.350	4.360	4.230	4.600	124,747,750	542,859,053	4.3517	4.277	4.277	4.287	4.159	4.523	126,871,408	4.2788	0.23%
2024-10-04	4.340	4.340	4.350	3.930	4.370	88,489,975	373,223,030	4.2177	4.267	4.267	4.277	3.864	4.297	89,996,395	4.1471	7.43%
2024-10-03	4.040	4.040	4.050	3.970	4.650	136,184,029	566,997,614	4.1635	3.972	3.972	3.982	3.904	4.572	138,502,374	4.0938	-10.02%
2024-10-02	4.490	4.470	4.490	4.160	4.500	119,948,104	521,490,360	4.3476	4.415	4.395	4.415	4.090	4.425	121,990,055	4.2749	6.40%
2024-09-30	4.220	4.210	4.220	3.910	4.280	230,527,371	955,939,229	4.1467	4.149	4.140	4.149	3.845	4.208	234,451,781	4.0773	12.23%
2024-09-27	3.760	3.760	3.770	3.330	3.790	287,420,312	1,042,169,524	3.6259	3.697	3.697	3.707	3.274	3.727	292,313,246	3.5652	14.98%
2024-09-26	3.270	3.270	3.280	3.080	3.290	86,847,928	278,536,126	3.2072	3.215	3.215	3.225	3.028	3.235	88,326,394	3.1535	5.48%
2024-09-25	3.100	3.090	3.100	3.090	3.240	95,966,548	303,803,592	3.1657	3.048	3.038	3.048	3.038	3.186	97,600,246	3.1127	-0.64%
2024-09-24	3.120	3.120	3.130	2.920	3.140	75,271,028	229,921,883	3.0546	3.068	3.068	3.078	2.871	3.087	76,552,413	3.0035	7.22%
2024-09-23	2.910	2.910	2.920	2.900	3.020	26,468,315	78,055,457	2.9490	2.861	2.861	2.871	2.851	2.969	26,918,902	2.8997	-1.69%
2024-09-20	2.960	2.950	2.960	2.890	2.960	56,507,603	166,294,062	2.9429	2.910	2.901	2.910	2.842	2.910	57,469,567	2.8936	1.37%
2024-09-19	2.920	2.920	2.930	2.790	2.970	48,930,698	142,462,770	2.9115	2.871	2.871	2.881	2.743	2.920	49,763,676	2.8628	4.66%
2024-09-17	2.790	2.780	2.790	2.770	2.830	13,942,214	38,984,962	2.7962	2.743	2.733	2.743	2.724	2.783	14,179,561	2.7494	0.00%
2024-09-16	2.790	2.780	2.790	2.730	2.860	18,549,205	51,403,390	2.7712	2.743	2.733	2.743	2.684	2.812	18,864,980	2.7248	-2.11%
2024-09-13	2.850	2.850	2.860	2.840	2.990	34,354,269	100,093,788	2.9136	2.802	2.802	2.812	2.792	2.940	34,939,103	2.8648	-1.04%
2024-09-12	2.880	2.880	2.890	2.880	2.960	40,247,320	116,991,781	2.9068	2.832	2.832	2.842	2.832	2.910	40,932,475	2.8582	0.35%
2024-09-11	2.870	2.860	2.870	2.740	2.880	30,126,217	84,921,052	2.8188	2.822	2.812	2.822	2.694	2.832	30,639,074	2.7717	2.14%
2024-09-10	2.810	2.800	2.810	2.790	2.960	50,781,340	143,747,497	2.8307	2.763	2.753	2.763	2.743	2.910	51,645,822	2.7833	-4.42%
2024-09-09	2.940	2.930	2.940	2.860	3.040	60,081,745	176,007,438	2.9295	2.891	2.881	2.891	2.812	2.989	61,104,554	2.8804	-5.16%
2024-09-05	3.100	3.090	3.100	3.060	3.160	28,373,522	87,869,857	3.0969	3.048	3.038	3.048	3.009	3.107	28,856,542	3.0451	-2.21%
2024-09-04	3.170	3.170	3.180	3.130	3.230	34,111,782	108,365,974	3.1768	3.117	3.117	3.127	3.078	3.176	34,692,488	3.1236	-2.46%
2024-09-03	3.250	3.250	3.260	3.120	3.320	48,510,238	157,773,359	3.2524	3.196	3.196	3.205	3.068	3.264	49,336,058	3.1979	3.50%
2024-09-02	3.140	3.130	3.140	3.010	3.230	60,940,535	192,103,618	3.1523	3.087	3.078	3.087	2.960	3.176	61,977,963	3.0995	2.95%
2024-08-30	3.050	3.040	3.050	2.950	3.120	58,010,288	177,036,457	3.0518	2.999	2.989	2.999	2.901	3.068	58,997,833	3.0007	1.33%
2024-08-29	3.010	3.010	3.020	2.900	3.020	54,972,690	163,044,171	2.9659	2.960	2.960	2.969	2.851	2.969	55,908,524	2.9163	0.00%
2024-08-28	3.010	3.000	3.010	2.980	3.080	46,263,026	139,305,724	3.0112	2.960	2.950	2.960	2.930	3.028	47,050,590	2.9608	-3.22%
2024-08-27	3.110	3.100	3.110	3.030	3.110	25,025,704	77,123,745	3.0818	3.058	3.048	3.058	2.979	3.058	25,451,732	3.0302	0.32%
2024-08-26	3.100	3.100	3.110	3.030	3.130	23,176,492	71,661,992	3.0920	3.048	3.048	3.058	2.979	3.078	23,571,040	3.0403	0.98%
2024-08-23	3.070	3.060	3.070	3.010	3.120	28,060,930	85,836,357	3.0589	3.019	3.009	3.019	2.960	3.068	28,538,629	3.0077	-0.65%
2024-08-22	3.090	3.080	3.090	3.010	3.180	51,734,548	158,621,782	3.0661	3.038	3.028	3.038	2.960	3.127	52,615,257	3.0147	-2.83%
2024-08-21	3.180	3.170	3.180	3.110	3.190	29,893,609	94,147,563	3.1494	3.127	3.117	3.127	3.058	3.137	30,402,506	3.0967	0.00%
2024-08-20	3.180	3.170	3.180	3.120	3.270	40,426,199	127,686,641	3.1585	3.127	3.117	3.127	3.068	3.215	41,114,399	3.1056	-2.15%
2024-08-19	3.250	3.240	3.250	3.190	3.280	28,714,037	93,173,846	3.2449	3.196	3.186	3.196	3.137	3.225	29,202,854	3.1906	-0.91%
2024-08-16	3.280	3.270	3.280	3.230	3.360	34,000,242	110,955,059	3.2634	3.225	3.215	3.225	3.176	3.304	34,579,049	3.2087	-1.80%
2024-08-15	3.340	3.330	3.340	3.260	3.380	15,861,214	52,755,717	3.3261	3.284	3.274	3.284	3.205	3.323	16,131,229	3.2704	-0.89%
2024-08-14	3.370	3.370	3.380	3.340	3.420	14,217,004	48,034,963	3.3787	3.314	3.314	3.323	3.284	3.363	14,459,029	3.3221	0.60%
2024-08-13	3.350	3.340	3.350	3.280	3.470	35,702,338	118,669,350	3.3239	3.294	3.284	3.294	3.225	3.412	36,310,121	3.2682	-2.33%
2024-08-12	3.530	3.530	3.540	3.480	3.630	17,880,707	63,240,293	3.5368	3.373	3.373	3.382	3.325	3.468	18,715,279	3.3791	0.28%
2024-08-09	3.520	3.510	3.520	3.520	3.610	28,008,633	99,230,114	3.5428	3.363	3.353	3.363	3.363	3.449	29,315,921	3.3849	-0.85%
2024-08-08	3.550	3.550	3.560	3.510	3.630	18,843,255	67,293,693	3.5712	3.392	3.392	3.401	3.353	3.468	19,722,754	3.4120	-2.20%
2024-08-07	3.630	3.620	3.630	3.540	3.670	29,877,846	107,650,724	3.6030	3.468	3.459	3.468	3.382	3.506	31,272,378	3.4424	0.83%
2024-08-06	3.600	3.600	3.610	3.430	3.670	45,677,514	163,367,397	3.5765	3.439	3.439	3.449	3.277	3.506	47,809,487	3.4170	2.86%
2024-08-05	3.500	3.480	3.500	3.370	3.560	28,622,273	99,823,649	3.4876	3.344	3.325	3.344	3.220	3.401	29,958,202	3.3321	0.29%
2024-08-02	3.490	3.480	3.490	3.370	3.590	36,917,005	128,750,710	3.4876	3.334	3.325	3.334	3.220	3.430	38,640,086	3.3321	-3.86%
2024-08-01	3.630	3.630	3.640	3.610	3.840	19,908,773	72,985,879	3.6660	3.468	3.468	3.478	3.449	3.669	20,838,004	3.5025	-2.16%
2024-07-31	3.710	3.710	3.720	3.460	3.730	38,460,715	140,302,397	3.6479	3.545	3.545	3.554	3.306	3.564	40,255,848	3.4853	6.00%
2024-07-30	3.500	3.490	3.500	3.460	3.630	28,312,282	99,285,688	3.5068	3.344	3.334	3.344	3.306	3.468	29,633,742	3.3504	-3.58%
2024-07-29	3.630	3.630	3.650	3.610	3.800	25,177,056	92,153,809	3.6602	3.468	3.468	3.487	3.449	3.631	26,352,181	3.4970	-2.42%
2024-07-26	3.720	3.710	3.720	3.680	3.790	30,835,810	115,328,866	3.7401	3.554	3.545	3.554	3.516	3.621	32,275,055	3.5733	-0.27%
2024-07-25	3.730	3.720	3.730	3.550	3.830	32,317,327	120,911,528	3.7414	3.564	3.554	3.564	3.392	3.659	33,825,721	3.5745	3.04%
2024-07-24	3.620	3.610	3.620	3.580	3.680	20,765,346	75,044,076	3.6139	3.459	3.449	3.459	3.420	3.516	21,734,557	3.4528	-0.82%
2024-07-23	3.650	3.640	3.650	3.570	3.730	16,781,528	61,097,971	3.6408	3.487	3.478	3.487	3.411	3.564	17,564,797	3.4784	-1.88%
2024-07-22	3.720	3.720	3.730	3.650	3.750	13,215,026	48,837,321	3.6956	3.554	3.554	3.564	3.487	3.583	13,831,830	3.5308	0.54%
2024-07-19	3.700	3.690	3.700	3.670	3.770	27,018,421	100,147,016	3.7066	3.535	3.525	3.535	3.506	3.602	28,279,491	3.5413	-1.86%
2024-07-18	3.770	3.770	3.780	3.650	3.820	23,813,127	89,784,114	3.7704	3.602	3.602	3.611	3.487	3.650	24,924,592	3.6022	1.62%
2024-07-17	3.710	3.700	3.710	3.660	3.880	32,146,699	119,929,003	3.7307	3.545	3.535	3.545	3.497	3.707	33,647,129	3.5643	-2.37%
2024-07-16	3.800	3.790	3.810	3.630	3.820	20,547,366	77,167,865	3.7556	3.631	3.621	3.640	3.468	3.650	21,506,403	3.5881	1.88%
2024-07-15	3.730	3.720	3.730	3.700	3.880	36,392,198	136,392,420	3.7478	3.564	3.554	3.564	3.535	3.707	38,090,784	3.5807	-1.58%
2024-07-12	3.790	3.790	3.800	3.680	3.820	32,853,832	123,892,826	3.7710	3.621	3.621	3.631	3.516	3.650	34,387,267	3.6029	4.41%
2024-07-11	3.630	3.630	3.640	3.480	3.650	42,799,401	153,795,987	3.5934	3.468	3.468	3.478	3.325	3.487	44,797,040	3.4332	4.61%
2024-07-10	3.470	3.460	3.470	3.420	3.600	45,352,454	158,612,910	3.4973	3.315	3.306	3.315	3.267	3.439	47,469,255	3.3414	0.29%
2024-07-09	3.460	3.460	3.470	3.390	3.520	27,551,124	95,238,627	3.4568	3.306	3.306	3.315	3.239	3.363	28,837,058	3.3026	0.00%
2024-07-08	3.460	3.450	3.460	3.430	3.560	33,555,812	116,333,012	3.4669	3.306	3.296	3.306	3.277	3.401	35,122,011	3.3123	-3.35%
2024-07-05	3.580	3.570	3.580	3.530	3.670	29,683,480	106,235,939	3.5790	3.420	3.411	3.420	3.373	3.506	31,068,940	3.4194	-2.45%
2024-07-04	3.670	3.660	3.670	3.590	3.740	30,245,746	110,411,504	3.6505	3.506	3.497	3.506	3.430	3.573	31,657,450	3.4877	-0.27%
2024-07-03	3.680	3.670	3.680	3.580	3.730	38,889,478	142,147,119	3.6552	3.516	3.506	3.516	3.420	3.564	40,704,623	3.4922	-0.81%
2024-07-02	3.710	3.700	3.710	3.430	3.880	56,522,594	209,483,066	3.7062	3.545	3.535	3.545	3.277	3.707	59,160,755	3.5409	-5.60%
2024-06-28	3.930	3.930	3.940	3.870	3.980	21,513,602	84,421,098	3.9241	3.755	3.755	3.764	3.697	3.803	22,517,738	3.7491	0.77%
2024-06-27	3.900	3.890	3.900	3.860	3.980	35,424,959	138,209,156	3.9015	3.726	3.717	3.726	3.688	3.803	37,078,400	3.7275	-2.50%
2024-06-26	4.000	4.000	4.010	3.970	4.070	20,588,550	82,717,485	4.0176	3.822	3.822	3.831	3.793	3.889	21,549,509	3.8385	0.00%
2024-06-25	4.000	4.000	4.010	3.970	4.110	30,174,566	120,999,309	4.0100	3.822	3.822	3.831	3.793	3.927	31,582,947	3.8312	-2.20%
2024-06-24	4.090	4.080	4.090	4.000	4.160	34,147,359	139,019,882	4.0712	3.908	3.898	3.908	3.822	3.974	35,741,168	3.8896	-2.62%
2024-06-21	4.200	4.180	4.200	4.170	4.420	66,211,583	279,586,786	4.2226	4.013	3.994	4.013	3.984	4.223	69,301,972	4.0343	-5.41%
2024-06-20	4.440	4.430	4.440	4.410	4.620	35,060,972	156,540,861	4.4648	4.242	4.232	4.242	4.213	4.414	36,697,424	4.2657	-2.63%
2024-06-19	4.560	4.550	4.560	4.470	4.640	51,853,607	236,026,629	4.5518	4.357	4.347	4.357	4.271	4.433	54,273,846	4.3488	3.64%
2024-06-18	4.400	4.400	4.410	4.320	4.440	44,699,438	194,926,543	4.3608	4.204	4.204	4.213	4.127	4.242	46,785,760	4.1664	2.33%
2024-06-17	4.300	4.290	4.300	4.260	4.370	41,282,171	178,059,982	4.3132	4.108	4.099	4.108	4.070	4.175	43,208,994	4.1209	-1.15%
2024-06-14	4.350	4.350	4.360	4.190	4.390	26,037,666	112,451,905	4.3188	4.156	4.156	4.166	4.003	4.194	27,252,960	4.1262	1.40%
2024-06-13	4.290	4.280	4.290	4.160	4.460	41,194,183	175,653,380	4.2640	4.099	4.089	4.099	3.974	4.261	43,116,899	4.0739	0.70%
2024-06-12	4.260	4.260	4.270	4.180	4.300	21,313,712	90,371,437	4.2401	4.070	4.070	4.080	3.994	4.108	22,308,518	4.0510	-1.16%
2024-06-11	4.310	4.300	4.310	4.170	4.380	60,345,233	259,953,737	4.3078	4.118	4.108	4.118	3.984	4.185	63,161,814	4.1157	-2.71%
2024-06-07	4.430	4.430	4.440	4.400	4.710	161,250,401	721,868,737	4.4767	4.232	4.232	4.242	4.204	4.500	168,776,675	4.2771	-5.94%
2024-06-06	4.710	4.710	4.720	4.600	5.090	58,124,019	277,629,887	4.7765	4.500	4.500	4.510	4.395	4.863	60,836,926	4.5635	-5.42%
2024-06-05	4.980	4.970	4.980	4.940	5.180	35,590,372	179,697,220	5.0490	4.758	4.748	4.758	4.720	4.949	37,251,533	4.8239	-0.80%
2024-06-04	5.020	5.020	5.040	5.020	5.290	24,853,623	126,392,592	5.0855	4.796	4.796	4.815	4.796	5.054	26,013,652	4.8587	-1.76%
2024-06-03	5.260	5.250	5.260	5.100	5.320	20,092,914	105,356,331	5.2435	4.882	4.873	4.882	4.734	4.938	21,648,080	4.8668	2.33%
2024-05-31	5.140	5.140	5.150	5.140	5.540	56,958,818	297,813,442	5.2286	4.771	4.771	4.780	4.771	5.142	61,367,359	4.8530	-6.03%
2024-05-30	5.470	5.460	5.470	5.290	5.580	50,307,966	275,413,772	5.4746	5.077	5.068	5.077	4.910	5.179	54,201,740	5.0813	3.40%
2024-05-29	5.290	5.290	5.300	5.250	5.450	51,292,834	273,367,505	5.3295	4.910	4.910	4.919	4.873	5.058	55,262,835	4.9467	1.34%
2024-05-28	5.220	5.210	5.220	5.140	5.270	14,616,309	76,133,463	5.2088	4.845	4.836	4.845	4.771	4.891	15,747,593	4.8346	-0.38%
2024-05-27	5.240	5.240	5.250	5.120	5.280	33,238,334	172,832,027	5.1998	4.864	4.864	4.873	4.752	4.901	35,810,940	4.8262	2.95%
2024-05-24	5.090	5.080	5.090	5.050	5.420	30,948,117	159,782,648	5.1629	4.724	4.715	4.724	4.687	5.031	33,343,463	4.7920	-4.50%
2024-05-23	5.330	5.320	5.330	5.280	5.640	39,065,506	211,541,973	5.4151	4.947	4.938	4.947	4.901	5.235	42,089,127	5.0260	-2.74%
2024-05-22	5.480	5.470	5.480	5.130	5.640	80,800,663	437,674,940	5.4167	5.086	5.077	5.086	4.761	5.235	87,054,533	5.0276	6.61%
2024-05-21	5.140	5.130	5.140	5.050	5.380	40,293,881	208,518,402	5.1749	4.771	4.761	4.771	4.687	4.994	43,412,577	4.8032	-3.38%
2024-05-20	5.320	5.300	5.320	5.040	5.400	38,354,236	203,247,020	5.2992	4.938	4.919	4.938	4.678	5.012	41,322,806	4.9185	0.95%
2024-05-17	5.270	5.270	5.280	5.080	5.630	74,338,034	391,631,757	5.2683	4.891	4.891	4.901	4.715	5.226	80,091,705	4.8898	-8.03%
2024-05-16	5.730	5.720	5.730	5.630	5.800	20,736,482	118,588,331	5.7188	5.318	5.309	5.318	5.226	5.383	22,341,460	5.3080	0.70%
2024-05-14	5.690	5.690	5.710	5.690	5.940	21,311,027	122,806,128	5.7626	5.281	5.281	5.300	5.281	5.513	22,960,474	5.3486	-1.04%
2024-05-13	5.750	5.740	5.750	5.520	5.760	35,859,057	202,699,181	5.6527	5.337	5.328	5.337	5.123	5.346	38,634,503	5.2466	-0.35%
2024-05-10	5.770	5.760	5.770	5.640	5.890	28,590,054	164,589,217	5.7569	5.355	5.346	5.355	5.235	5.467	30,802,889	5.3433	-1.54%
2024-05-09	5.860	5.850	5.860	5.460	5.880	31,712,405	184,149,928	5.8069	5.439	5.430	5.439	5.068	5.458	34,166,906	5.3897	5.78%
2024-05-08	5.540	5.530	5.540	5.460	5.870	23,973,674	134,097,177	5.5935	5.142	5.133	5.142	5.068	5.448	25,829,206	5.1917	-5.14%
2024-05-07	5.840	5.840	5.850	5.700	5.980	24,625,121	144,412,023	5.8644	5.420	5.420	5.430	5.291	5.550	26,531,075	5.4431	1.39%
2024-05-06	5.760	5.750	5.760	5.600	5.860	24,887,543	142,579,260	5.7289	5.346	5.337	5.346	5.198	5.439	26,813,808	5.3174	1.59%
2024-05-03	5.670	5.660	5.670	5.560	5.830	16,480,231	93,131,901	5.6511	5.263	5.253	5.263	5.161	5.411	17,755,780	5.2452	0.00%
2024-05-02	5.670	5.660	5.670	5.350	5.690	24,067,278	135,046,106	5.6112	5.263	5.253	5.263	4.966	5.281	25,930,055	5.2081	3.85%
2024-04-30	5.460	5.460	5.470	5.450	5.710	29,979,382	165,396,066	5.5170	5.068	5.068	5.077	5.058	5.300	32,299,749	5.1207	-1.97%
2024-04-29	5.570	5.560	5.570	5.300	5.740	40,733,927	226,446,641	5.5592	5.170	5.161	5.170	4.919	5.328	43,886,682	5.1598	5.09%
2024-04-26	5.300	5.300	5.310	5.140	5.360	35,000,673	184,380,076	5.2679	4.919	4.919	4.929	4.771	4.975	37,709,681	4.8895	1.34%
2024-04-25	5.230	5.220	5.230	5.180	5.470	41,629,085	221,467,857	5.3200	4.854	4.845	4.854	4.808	5.077	44,851,124	4.9378	0.77%
2024-04-24	5.190	5.190	5.200	5.070	5.240	31,220,011	161,893,603	5.1856	4.817	4.817	4.826	4.706	4.864	33,636,401	4.8130	0.58%
2024-04-23	5.160	5.150	5.160	5.120	5.350	19,528,866	101,428,934	5.1938	4.789	4.780	4.789	4.752	4.966	21,040,376	4.8207	-1.90%
2024-04-22	5.260	5.260	5.270	5.200	5.430	25,141,653	133,384,996	5.3053	4.882	4.882	4.891	4.826	5.040	27,087,586	4.9242	-0.38%
2024-04-19	5.280	5.280	5.290	5.120	5.400	51,740,882	271,732,435	5.2518	4.901	4.901	4.910	4.752	5.012	55,745,562	4.8745	-2.76%
2024-04-18	5.430	5.430	5.440	5.360	5.590	42,216,507	230,401,110	5.4576	5.040	5.040	5.049	4.975	5.188	45,484,012	5.0655	0.56%
2024-04-17	5.400	5.400	5.410	5.270	5.740	75,839,819	411,378,376	5.4243	5.012	5.012	5.021	4.891	5.328	81,709,726	5.0346	-3.57%
2024-04-16	5.600	5.600	5.610	5.470	5.910	83,503,076	467,898,346	5.6034	5.198	5.198	5.207	5.077	5.485	89,966,110	5.2008	-5.25%
2024-04-15	5.910	5.910	5.920	5.810	5.980	67,626,184	397,703,195	5.8809	5.485	5.485	5.495	5.393	5.550	72,860,366	5.4584	-2.64%
2024-04-12	6.070	6.070	6.080	6.050	6.280	43,441,594	265,563,917	6.1131	5.634	5.634	5.643	5.615	5.829	46,803,919	5.6740	-3.34%
2024-04-11	6.280	6.280	6.290	6.020	6.360	32,462,469	200,965,282	6.1907	5.829	5.829	5.838	5.588	5.903	34,975,024	5.7460	-1.87%
2024-04-10	6.400	6.400	6.410	6.330	6.650	24,892,136	159,902,758	6.4238	5.940	5.940	5.950	5.875	6.172	26,818,756	5.9623	-1.54%
2024-04-09	6.500	6.500	6.510	6.220	6.610	39,811,856	257,501,367	6.4680	6.033	6.033	6.042	5.773	6.135	42,893,244	6.0033	5.35%
2024-04-08	6.170	6.170	6.190	5.910	6.260	56,732,024	343,614,651	6.0568	5.727	5.727	5.745	5.485	5.810	61,123,012	5.6217	-3.89%
2024-04-05	6.420	6.410	6.420	6.190	6.480	20,498,586	130,565,876	6.3695	5.959	5.950	5.959	5.745	6.014	22,085,151	5.9119	4.56%
2024-04-03	6.140	6.140	6.160	6.090	6.290	27,897,374	171,989,722	6.1651	5.699	5.699	5.717	5.653	5.838	30,056,596	5.7222	-2.85%
2024-04-02	6.320	6.310	6.320	6.180	6.510	43,479,986	275,038,365	6.3256	5.866	5.857	5.866	5.736	6.042	46,845,283	5.8712	4.29%
2024-03-28	6.060	6.050	6.060	5.870	6.150	27,258,744	165,133,234	6.0580	5.625	5.615	5.625	5.448	5.708	29,368,537	5.6228	1.17%
2024-03-27	5.990	5.980	5.990	5.820	6.270	51,770,436	313,126,009	6.0484	5.560	5.550	5.560	5.402	5.820	55,777,403	5.6139	0.67%
2024-03-26	5.950	5.940	5.950	5.900	6.210	44,873,610	268,204,778	5.9769	5.523	5.513	5.523	5.476	5.764	48,346,771	5.5475	-3.41%
2024-03-25	6.160	6.160	6.170	6.090	6.340	26,223,851	161,855,153	6.1721	5.717	5.717	5.727	5.653	5.885	28,253,544	5.7287	-2.38%
2024-03-22	6.310	6.310	6.320	6.250	6.580	42,312,520	270,603,789	6.3954	5.857	5.857	5.866	5.801	6.107	45,587,456	5.9359	-0.16%
2024-03-21	6.320	6.310	6.320	6.280	6.620	26,126,558	167,285,070	6.4029	5.866	5.857	5.866	5.829	6.144	28,148,721	5.9429	-1.71%
2024-03-20	6.430	6.430	6.450	6.280	6.680	48,054,365	313,074,810	6.5150	5.968	5.968	5.987	5.829	6.200	51,773,713	6.0470	0.47%
2024-03-19	6.400	6.390	6.400	6.080	6.650	63,378,142	408,586,652	6.4468	5.940	5.931	5.940	5.643	6.172	68,283,531	5.9837	2.40%
2024-03-18	6.250	6.250	6.260	6.010	6.360	96,684,553	601,214,946	6.2183	5.801	5.801	5.810	5.578	5.903	104,167,817	5.7716	0.97%
2024-03-15	6.190	6.190	6.200	6.020	6.250	63,061,887	388,163,155	6.1553	5.745	5.745	5.755	5.588	5.801	67,942,798	5.7131	-0.96%
2024-03-14	6.250	6.240	6.250	6.150	6.550	88,020,179	554,370,351	6.2982	5.801	5.792	5.801	5.708	6.079	94,832,831	5.8458	-6.44%
2024-03-13	6.680	6.670	6.680	6.310	6.820	70,921,579	475,677,170	6.7071	6.200	6.191	6.200	5.857	6.330	76,410,821	6.2253	2.77%
2024-03-12	6.500	6.490	6.500	6.250	6.740	91,565,491	594,741,595	6.4953	6.033	6.024	6.033	5.801	6.256	98,652,546	6.0286	-1.07%
2024-03-11	6.570	6.560	6.570	6.030	6.760	130,268,078	830,405,968	6.3746	6.098	6.089	6.098	5.597	6.274	140,350,665	5.9167	11.17%
2024-03-08	5.910	5.910	5.920	5.430	5.980	64,657,192	379,884,036	5.8754	5.485	5.485	5.495	5.040	5.550	69,661,578	5.4533	9.44%
2024-03-07	5.400	5.390	5.400	5.300	5.680	58,148,303	319,730,983	5.4985	5.012	5.003	5.012	4.919	5.272	62,648,909	5.1035	2.47%
2024-03-06	5.270	5.260	5.270	4.990	5.400	66,067,171	345,333,248	5.2270	4.891	4.882	4.891	4.632	5.012	71,180,688	4.8515	0.19%
2024-03-05	5.260	5.250	5.260	5.050	5.350	63,454,872	331,148,893	5.2187	4.882	4.873	4.882	4.687	4.966	68,366,200	4.8438	1.94%
2024-03-04	5.160	5.150	5.160	4.910	5.200	88,001,162	446,292,901	5.0714	4.789	4.780	4.789	4.557	4.826	94,812,342	4.7071	5.09%
2024-03-01	4.910	4.900	4.910	4.490	5.010	100,911,114	483,392,110	4.7903	4.557	4.548	4.557	4.167	4.650	108,721,508	4.4461	3.15%
2024-02-29	4.760	4.760	4.770	3.970	4.820	168,022,483	766,714,940	4.5632	4.418	4.418	4.427	3.685	4.474	181,027,214	4.2354	24.28%
2024-02-28	3.830	3.820	3.830	3.820	4.070	26,116,000	102,002,552	3.9057	3.555	3.546	3.555	3.546	3.778	28,137,346	3.6252	-4.25%
2024-02-27	4.000	3.990	4.000	3.810	4.020	24,815,033	97,502,921	3.9292	3.713	3.703	3.713	3.536	3.731	26,735,686	3.6469	0.50%
2024-02-26	3.980	3.980	3.990	3.960	4.140	16,696,772	67,001,994	4.0129	3.694	3.694	3.703	3.676	3.843	17,989,081	3.7246	-2.21%
2024-02-23	4.070	4.070	4.080	3.980	4.170	22,716,913	92,697,648	4.0806	3.778	3.778	3.787	3.694	3.870	24,475,174	3.7874	1.50%
2024-02-22	4.010	4.000	4.010	3.870	4.030	13,241,363	52,287,368	3.9488	3.722	3.713	3.722	3.592	3.740	14,266,228	3.6651	1.26%
2024-02-21	3.960	3.960	3.970	3.790	4.070	17,077,836	68,032,584	3.9837	3.676	3.676	3.685	3.518	3.778	18,399,639	3.6975	2.06%
2024-02-20	3.880	3.870	3.880	3.770	3.930	11,091,620	42,671,873	3.8472	3.601	3.592	3.601	3.499	3.648	11,950,098	3.5708	0.00%
2024-02-19	3.880	3.870	3.880	3.850	4.060	17,409,510	68,261,822	3.9210	3.601	3.592	3.601	3.573	3.768	18,756,984	3.6393	-4.67%
2024-02-16	4.070	4.070	4.080	3.850	4.110	16,076,248	64,659,310	4.0220	3.778	3.778	3.787	3.573	3.815	17,320,530	3.7331	5.44%
2024-02-15	3.860	3.860	3.880	3.730	3.880	9,355,443	35,824,628	3.8293	3.583	3.583	3.601	3.462	3.601	10,079,543	3.5542	1.05%
2024-02-14	3.820	3.820	3.830	3.640	3.880	21,110,675	79,846,997	3.7823	3.546	3.546	3.555	3.379	3.601	22,744,615	3.5106	2.14%
2024-02-09	3.740	3.730	3.740	3.640	3.800	9,231,304	34,294,472	3.7150	3.471	3.462	3.471	3.379	3.527	9,945,795	3.4481	-0.53%
2024-02-08	3.760	3.760	3.770	3.690	3.860	19,913,331	75,201,579	3.7764	3.490	3.490	3.499	3.425	3.583	21,454,598	3.5051	1.90%
2024-02-07	3.690	3.680	3.690	3.650	3.830	21,794,144	81,251,060	3.7281	3.425	3.416	3.425	3.388	3.555	23,480,984	3.4603	0.00%
2024-02-06	3.690	3.690	3.700	3.450	3.720	24,737,344	89,844,677	3.6319	3.425	3.425	3.434	3.202	3.453	26,651,984	3.3710	6.65%
2024-02-05	3.460	3.450	3.460	3.420	3.590	33,189,231	115,740,525	3.4873	3.211	3.202	3.211	3.174	3.332	35,758,036	3.2368	-1.70%
2024-02-02	3.520	3.520	3.530	3.500	3.750	33,572,228	120,983,903	3.6037	3.267	3.267	3.276	3.249	3.481	36,170,677	3.3448	-0.56%
2024-02-01	3.540	3.530	3.540	3.480	3.640	50,684,267	180,559,848	3.5624	3.286	3.276	3.286	3.230	3.379	54,607,166	3.3065	-1.12%
2024-01-31	3.580	3.570	3.580	3.520	3.700	29,336,434	104,933,372	3.5769	3.323	3.314	3.323	3.267	3.434	31,607,037	3.3199	-1.38%
2024-01-30	3.630	3.630	3.640	3.580	3.860	42,422,310	154,770,988	3.6483	3.369	3.369	3.379	3.323	3.583	45,705,744	3.3862	-6.20%
2024-01-29	3.870	3.870	3.880	3.820	3.980	14,836,000	57,673,242	3.8874	3.592	3.592	3.601	3.546	3.694	15,984,288	3.6081	-0.26%
2024-01-26	3.880	3.870	3.880	3.840	3.950	26,347,493	102,831,480	3.9029	3.601	3.592	3.601	3.564	3.666	28,386,756	3.6225	-2.02%
2024-01-25	3.960	3.950	3.960	3.910	4.210	46,360,166	185,128,729	3.9933	3.676	3.666	3.676	3.629	3.908	49,948,385	3.7064	-5.94%
2024-01-24	4.210	4.200	4.210	4.050	4.270	36,253,008	150,786,490	4.1593	3.908	3.898	3.908	3.759	3.963	39,058,946	3.8605	4.21%
2024-01-23	4.040	4.040	4.050	3.730	4.120	39,665,358	159,505,495	4.0213	3.750	3.750	3.759	3.462	3.824	42,735,407	3.7324	9.19%
2024-01-22	3.700	3.690	3.700	3.610	3.880	34,660,376	128,265,580	3.7006	3.434	3.425	3.434	3.351	3.601	37,343,046	3.4348	-4.39%
2024-01-19	3.870	3.870	3.880	3.820	4.010	30,833,077	119,905,011	3.8888	3.592	3.592	3.601	3.546	3.722	33,219,519	3.6095	-2.52%
2024-01-18	3.970	3.970	3.980	3.770	4.000	28,219,803	110,793,070	3.9261	3.685	3.685	3.694	3.499	3.713	30,403,981	3.6440	5.03%
2024-01-17	3.780	3.780	3.790	3.680	3.900	40,933,071	154,194,101	3.7670	3.508	3.508	3.518	3.416	3.620	44,101,240	3.4964	-4.06%
2024-01-16	3.940	3.940	3.950	3.910	4.120	17,998,995	71,361,243	3.9647	3.657	3.657	3.666	3.629	3.824	19,392,095	3.6799	-2.72%
2024-01-15	4.050	4.050	4.060	3.910	4.200	24,061,384	97,136,026	4.0370	3.759	3.759	3.768	3.629	3.898	25,923,705	3.7470	-3.57%
2024-01-12	4.200	4.190	4.200	4.020	4.230	29,637,309	123,485,943	4.1666	3.898	3.889	3.898	3.731	3.926	31,931,200	3.8673	1.94%
2024-01-11	4.120	4.110	4.120	3.950	4.150	19,788,950	80,926,003	4.0895	3.824	3.815	3.824	3.666	3.852	21,320,590	3.7957	0.73%
2024-01-10	4.090	4.090	4.100	3.980	4.190	21,047,063	86,128,152	4.0922	3.796	3.796	3.805	3.694	3.889	22,676,079	3.7982	2.00%
2024-01-09	4.010	4.010	4.020	4.000	4.150	19,564,259	79,262,314	4.0514	3.722	3.722	3.731	3.713	3.852	21,078,508	3.7603	-1.23%
2024-01-08	4.060	4.060	4.070	4.030	4.200	19,210,923	78,370,338	4.0795	3.768	3.768	3.778	3.740	3.898	20,697,824	3.7864	-1.46%
2024-01-05	4.120	4.110	4.120	4.090	4.270	16,098,514	66,716,225	4.1442	3.824	3.815	3.824	3.796	3.963	17,344,519	3.8465	-1.90%
2024-01-04	4.200	4.190	4.200	4.090	4.200	17,228,798	71,603,765	4.1561	3.898	3.889	3.898	3.796	3.898	18,562,285	3.8575	0.48%
2024-01-03	4.180	4.170	4.180	4.140	4.270	23,329,848	97,444,945	4.1768	3.880	3.870	3.880	3.843	3.963	25,135,549	3.8768	-2.11%
2024-01-02	4.270	4.260	4.270	4.230	4.550	16,232,819	69,835,299	4.3021	3.963	3.954	3.963	3.926	4.223	17,489,219	3.9930	-6.36%
2023-12-29	4.560	4.550	4.560	4.460	4.590	17,918,960	81,197,633	4.5314	4.232	4.223	4.232	4.140	4.260	19,305,865	4.2059	-0.44%
2023-12-28	4.580	4.570	4.580	4.220	4.590	24,979,154	113,275,477	4.5348	4.251	4.242	4.251	3.917	4.260	26,912,509	4.2090	6.51%
2023-12-27	4.300	4.290	4.300	4.130	4.320	20,294,339	86,504,787	4.2625	3.991	3.982	3.991	3.833	4.010	21,865,096	3.9563	3.12%
2023-12-22	4.170	4.170	4.180	4.130	4.360	21,578,623	91,439,676	4.2375	3.870	3.870	3.880	3.833	4.047	23,248,781	3.9331	-2.80%
2023-12-21	4.290	4.280	4.290	4.030	4.340	22,343,590	94,979,904	4.2509	3.982	3.973	3.982	3.740	4.028	24,072,956	3.9455	3.62%
2023-12-20	4.140	4.130	4.140	4.090	4.220	23,976,598	98,962,522	4.1275	3.843	3.833	3.843	3.796	3.917	25,832,357	3.8310	1.47%
2023-12-19	4.080	4.070	4.080	4.000	4.140	19,436,531	79,220,529	4.0759	3.787	3.778	3.787	3.713	3.843	20,940,894	3.7831	-0.73%
2023-12-18	4.110	4.100	4.110	4.080	4.350	23,351,254	97,555,928	4.1778	3.815	3.805	3.815	3.787	4.038	25,158,612	3.8776	-5.95%
2023-12-15	4.370	4.350	4.370	4.200	4.480	53,529,706	233,856,559	4.3687	4.056	4.038	4.056	3.898	4.158	57,672,838	4.0549	6.85%
2023-12-14	4.090	4.080	4.090	4.020	4.180	25,708,173	105,032,423	4.0856	3.796	3.787	3.796	3.731	3.880	27,697,954	3.7921	2.76%
2023-12-13	3.980	3.970	3.980	3.930	4.050	13,571,594	54,245,335	3.9970	3.694	3.685	3.694	3.648	3.759	14,622,018	3.7098	-3.40%
2023-12-12	4.120	4.120	4.130	4.070	4.190	12,590,521	52,059,775	4.1348	3.824	3.824	3.833	3.778	3.889	13,565,012	3.8378	0.98%
2023-12-11	4.080	4.080	4.090	3.880	4.140	25,903,584	104,488,914	4.0338	3.787	3.787	3.796	3.601	3.843	27,908,489	3.7440	-0.97%
2023-12-08	4.120	4.120	4.130	4.080	4.210	14,105,745	58,542,476	4.1503	3.824	3.824	3.833	3.787	3.908	15,197,512	3.8521	-1.44%
2023-12-07	4.180	4.170	4.180	4.110	4.340	19,424,589	81,722,605	4.2072	3.880	3.870	3.880	3.815	4.028	20,928,028	3.9049	-4.57%
2023-12-06	4.380	4.380	4.390	4.230	4.430	20,851,811	90,937,201	4.3611	4.065	4.065	4.075	3.926	4.112	22,465,715	4.0478	2.10%
2023-12-05	4.290	4.280	4.290	4.210	4.380	23,438,983	100,512,308	4.2883	3.982	3.973	3.982	3.908	4.065	25,253,131	3.9802	-1.83%
2023-12-04	4.370	4.360	4.370	4.330	4.490	23,182,382	102,011,160	4.4004	4.056	4.047	4.056	4.019	4.167	24,976,669	4.0843	-0.68%
2023-12-01	4.400	4.400	4.410	4.370	4.530	24,336,592	107,885,974	4.4331	4.084	4.084	4.093	4.056	4.205	26,220,214	4.1146	-2.00%
2023-11-30	4.490	4.480	4.490	4.430	4.580	36,901,231	166,109,556	4.5015	4.167	4.158	4.167	4.112	4.251	39,757,340	4.1781	0.22%
2023-11-29	4.480	4.460	4.480	4.360	4.730	33,140,419	148,304,851	4.4750	4.158	4.140	4.158	4.047	4.390	35,705,446	4.1536	-4.68%
2023-11-28	4.700	4.690	4.700	4.610	4.800	23,488,290	109,941,481	4.6807	4.362	4.353	4.362	4.279	4.455	25,306,254	4.3444	-2.49%
2023-11-27	4.820	4.810	4.820	4.720	4.950	7,668,427	36,835,593	4.8035	4.474	4.464	4.474	4.381	4.594	8,261,954	4.4585	-0.21%
2023-11-24	4.830	4.830	4.840	4.810	4.930	12,573,029	61,134,825	4.8624	4.483	4.483	4.492	4.464	4.576	13,546,166	4.5131	-3.98%
2023-11-23	5.030	5.020	5.030	4.810	5.030	18,040,754	89,037,913	4.9354	4.669	4.659	4.669	4.464	4.669	19,437,086	4.5808	0.80%
2023-11-22	4.990	4.980	4.990	4.960	5.120	9,163,132	45,813,785	4.9998	4.632	4.622	4.632	4.604	4.752	9,872,347	4.6406	-2.73%
2023-11-21	5.130	5.130	5.140	5.110	5.420	18,017,983	93,761,041	5.2037	4.761	4.761	4.771	4.743	5.031	19,412,552	4.8299	-2.10%
2023-11-20	5.240	5.230	5.240	4.960	5.270	17,343,497	89,921,487	5.1847	4.864	4.854	4.864	4.604	4.891	18,685,862	4.8123	5.22%
2023-11-17	4.980	4.970	4.980	4.950	5.100	11,354,878	56,698,615	4.9933	4.622	4.613	4.622	4.594	4.734	12,233,731	4.6346	-2.92%
2023-11-16	5.130	5.120	5.130	5.090	5.540	32,770,571	172,252,974	5.2563	4.761	4.752	4.761	4.724	5.142	35,306,972	4.8787	-3.39%
2023-11-15	5.310	5.300	5.310	5.100	5.310	42,392,802	222,038,705	5.2377	4.929	4.919	4.929	4.734	4.929	45,673,952	4.8614	7.49%
2023-11-14	4.940	4.940	4.950	4.810	5.070	21,574,831	107,396,382	4.9779	4.585	4.585	4.594	4.464	4.706	23,244,696	4.6203	2.49%
2023-11-13	4.820	4.820	4.830	4.480	4.850	18,675,482	88,100,863	4.7175	4.474	4.474	4.483	4.158	4.502	20,120,941	4.3786	6.64%
2023-11-10	4.520	4.510	4.520	4.500	4.910	22,287,766	102,167,133	4.5840	4.195	4.186	4.195	4.177	4.557	24,012,811	4.2547	-7.94%
2023-11-09	4.910	4.910	4.920	4.860	5.000	14,694,896	72,558,117	4.9376	4.557	4.557	4.567	4.511	4.641	15,832,263	4.5829	-0.20%
2023-11-08	4.920	4.920	4.930	4.920	5.100	11,676,218	58,219,897	4.9862	4.567	4.567	4.576	4.567	4.734	12,579,943	4.6280	-0.20%
2023-11-07	4.930	4.930	4.950	4.900	5.050	15,582,604	77,201,294	4.9543	4.576	4.576	4.594	4.548	4.687	16,788,678	4.5984	-2.95%
2023-11-06	5.080	5.070	5.080	4.960	5.160	16,964,490	86,374,413	5.0915	4.715	4.706	4.715	4.604	4.789	18,277,520	4.7257	3.67%
2023-11-03	4.900	4.900	4.910	4.690	4.940	19,960,964	97,209,886	4.8700	4.548	4.548	4.557	4.353	4.585	21,505,918	4.5201	4.26%
2023-11-02	4.700	4.700	4.710	4.680	4.850	10,746,936	51,030,801	4.7484	4.362	4.362	4.372	4.344	4.502	11,578,735	4.4073	-0.42%
2023-11-01	4.720	4.720	4.730	4.590	4.790	20,564,334	97,185,575	4.7259	4.381	4.381	4.390	4.260	4.446	22,155,988	4.3864	2.61%
2023-10-31	4.600	4.590	4.600	4.480	4.840	25,819,894	118,813,164	4.6016	4.270	4.260	4.270	4.158	4.492	27,818,322	4.2710	-5.15%
2023-10-30	4.850	4.850	4.860	4.620	4.880	29,496,109	141,673,041	4.8031	4.502	4.502	4.511	4.288	4.529	31,779,071	4.4581	3.19%
2023-10-27	4.700	4.700	4.710	4.450	4.720	27,794,469	129,017,647	4.6418	4.362	4.362	4.372	4.130	4.381	29,945,726	4.3084	1.51%
2023-10-26	4.630	4.620	4.630	4.540	4.870	34,228,037	159,176,437	4.6505	4.297	4.288	4.297	4.214	4.520	36,877,244	4.3164	-2.94%
2023-10-25	4.770	4.760	4.770	4.700	5.230	51,038,573	248,771,627	4.8742	4.427	4.418	4.427	4.362	4.854	54,988,895	4.5240	-5.17%
2023-10-24	5.030	5.030	5.040	5.010	5.250	21,067,775	106,986,878	5.0782	4.669	4.669	4.678	4.650	4.873	22,698,394	4.7134	-4.73%
2023-10-20	5.280	5.280	5.290	5.050	5.370	24,318,366	128,094,207	5.2674	4.901	4.901	4.910	4.687	4.984	26,200,577	4.8890	-3.12%
2023-10-19	5.450	5.440	5.450	5.450	5.620	10,953,784	60,391,855	5.5133	5.058	5.049	5.058	5.058	5.216	11,801,593	5.1173	-3.54%
2023-10-18	5.650	5.640	5.650	5.570	5.730	10,055,746	56,954,113	5.6638	5.244	5.235	5.244	5.170	5.318	10,834,048	5.2570	-1.05%
2023-10-17	5.710	5.700	5.710	5.610	5.760	8,580,816	48,935,564	5.7029	5.300	5.291	5.300	5.207	5.346	9,244,960	5.2932	3.07%
2023-10-16	5.540	5.540	5.550	5.500	5.740	10,944,805	60,977,260	5.5713	5.142	5.142	5.151	5.105	5.328	11,791,919	5.1711	-3.48%
2023-10-13	5.740	5.730	5.740	5.730	5.960	9,762,745	56,722,572	5.8101	5.328	5.318	5.328	5.318	5.532	10,518,369	5.3927	-4.17%
2023-10-12	5.990	5.990	6.000	5.900	6.080	17,415,102	104,330,832	5.9908	5.560	5.560	5.569	5.476	5.643	18,763,009	5.5605	2.74%
2023-10-11	5.830	5.820	5.830	5.470	5.930	19,647,063	114,211,120	5.8131	5.411	5.402	5.411	5.077	5.504	21,167,721	5.3955	7.17%
2023-10-10	5.440	5.430	5.440	5.420	5.600	15,359,159	84,172,299	5.4803	5.049	5.040	5.049	5.031	5.198	16,547,939	5.0866	-1.27%
2023-10-09	5.510	5.500	5.510	5.370	5.800	8,382,926	45,942,313	5.4805	5.114	5.105	5.114	4.984	5.383	9,031,754	5.0868	-1.96%
2023-10-06	5.620	5.620	5.630	5.460	5.680	6,346,414	35,596,958	5.6090	5.216	5.216	5.226	5.068	5.272	6,837,619	5.2060	1.81%
2023-10-05	5.520	5.510	5.520	5.430	5.590	5,124,815	28,372,571	5.5363	5.123	5.114	5.123	5.040	5.188	5,521,469	5.1386	0.73%
2023-10-04	5.480	5.470	5.480	5.430	5.660	15,158,853	83,296,993	5.4949	5.086	5.077	5.086	5.040	5.253	16,332,129	5.1002	-3.18%
2023-10-03	5.660	5.650	5.660	5.620	5.860	20,505,888	117,027,607	5.7070	5.253	5.244	5.253	5.216	5.439	22,093,018	5.2970	-3.41%
2023-09-29	5.860	5.850	5.860	5.640	5.890	15,988,178	92,881,564	5.8094	5.439	5.430	5.439	5.235	5.467	17,225,643	5.3921	5.02%
2023-09-28	5.580	5.580	5.590	5.540	5.760	7,761,557	43,578,715	5.6147	5.179	5.179	5.188	5.142	5.346	8,362,292	5.2113	-2.11%
2023-09-27	5.700	5.700	5.710	5.480	5.710	17,400,812	98,325,261	5.6506	5.291	5.291	5.300	5.086	5.300	18,747,613	5.2447	4.59%
2023-09-26	5.450	5.450	5.460	5.300	5.580	26,160,394	141,448,448	5.4070	5.058	5.058	5.068	4.919	5.179	28,185,176	5.0185	-1.45%
2023-09-25	5.530	5.530	5.540	5.520	5.830	18,803,522	105,030,732	5.5857	5.133	5.133	5.142	5.123	5.411	20,258,891	5.1844	-4.66%
2023-09-22	5.800	5.790	5.800	5.560	5.820	10,861,037	62,065,287	5.7145	5.383	5.374	5.383	5.161	5.402	11,701,668	5.3040	2.29%
2023-09-21	5.670	5.670	5.680	5.620	5.780	16,739,501	95,110,538	5.6818	5.263	5.263	5.272	5.216	5.365	18,035,117	5.2736	-2.07%
2023-09-20	5.790	5.790	5.800	5.790	5.940	15,688,973	91,471,090	5.8303	5.374	5.374	5.383	5.374	5.513	16,903,280	5.4114	-2.03%
2023-09-19	5.910	5.910	5.920	5.870	6.040	14,311,864	85,050,902	5.9427	5.485	5.485	5.495	5.448	5.606	15,419,584	5.5158	-1.17%
2023-09-18	5.980	5.970	5.980	5.670	6.120	27,665,691	164,824,847	5.9577	5.550	5.541	5.550	5.263	5.680	29,806,981	5.5297	-3.24%
2023-09-15	6.180	6.180	6.190	6.120	6.300	37,940,108	235,011,116	6.1943	5.736	5.736	5.745	5.680	5.847	40,876,625	5.7493	-1.44%
2023-09-14	6.270	6.260	6.270	6.250	6.420	12,739,362	80,342,570	6.3066	5.820	5.810	5.820	5.801	5.959	13,725,373	5.8536	-0.32%
2023-09-13	6.290	6.290	6.300	6.250	6.450	11,093,742	70,043,397	6.3138	5.838	5.838	5.847	5.801	5.987	11,952,384	5.8602	-0.47%
2023-09-12	6.320	6.320	6.330	6.210	6.420	8,682,988	54,944,124	6.3278	5.866	5.866	5.875	5.764	5.959	9,355,040	5.8732	-0.78%
2023-09-11	6.370	6.360	6.370	6.030	6.380	19,239,717	119,952,077	6.2346	5.912	5.903	5.912	5.597	5.922	20,728,847	5.7867	0.31%
2023-09-07	6.350	6.340	6.350	6.320	6.550	7,469,708	47,602,741	6.3728	5.894	5.885	5.894	5.866	6.079	8,047,854	5.9150	-3.05%
2023-09-06	6.550	6.550	6.560	6.490	6.610	10,609,675	69,365,055	6.5379	6.079	6.079	6.089	6.024	6.135	11,430,851	6.0682	-0.91%
2023-09-05	6.610	6.600	6.610	6.590	6.870	8,579,322	57,015,861	6.6457	6.135	6.126	6.135	6.117	6.376	9,243,351	6.1683	-2.79%
2023-09-04	6.800	6.790	6.800	6.700	6.900	28,214,120	190,601,455	6.7555	6.311	6.302	6.311	6.219	6.404	30,397,858	6.2702	3.82%
2023-08-31	6.550	6.550	6.560	6.540	6.790	28,419,083	187,489,408	6.5973	6.079	6.079	6.089	6.070	6.302	30,618,685	6.1234	-0.91%
2023-08-30	6.610	6.610	6.620	6.550	6.910	27,425,333	184,191,776	6.7161	6.135	6.135	6.144	6.079	6.414	29,548,020	6.2336	-0.45%
2023-08-29	6.640	6.640	6.650	6.430	6.690	16,384,111	108,036,301	6.5940	6.163	6.163	6.172	5.968	6.209	17,652,221	6.1203	2.00%
2023-08-28	6.510	6.510	6.520	6.510	6.940	11,686,548	77,829,398	6.6597	6.042	6.042	6.052	6.042	6.441	12,591,072	6.1813	-1.06%
2023-08-25	6.580	6.570	6.580	6.430	6.650	15,587,521	102,219,378	6.5578	6.107	6.098	6.107	5.968	6.172	16,793,976	6.0867	0.46%
2023-08-24	6.550	6.550	6.560	6.370	6.650	28,856,656	188,715,238	6.5397	6.079	6.079	6.089	5.912	6.172	31,090,125	6.0699	4.13%
2023-08-23	6.290	6.290	6.300	6.200	6.480	27,483,411	172,996,056	6.2946	5.838	5.838	5.847	5.755	6.014	29,610,593	5.8424	-3.08%
2023-08-22	6.490	6.490	6.500	6.320	6.600	38,417,889	248,549,127	6.4696	6.024	6.024	6.033	5.866	6.126	41,391,386	6.0049	-0.31%
2023-08-21	6.510	6.510	6.520	6.500	6.840	24,675,511	161,805,024	6.5573	6.042	6.042	6.052	6.033	6.349	26,585,365	6.0862	-5.38%
2023-08-18	6.880	6.880	6.890	6.810	7.100	19,992,339	137,939,201	6.8996	6.386	6.386	6.395	6.321	6.590	21,539,721	6.4039	-3.23%
2023-08-17	7.110	7.100	7.110	6.650	7.180	18,412,332	128,398,311	6.9735	6.599	6.590	6.599	6.172	6.664	19,837,424	6.4725	2.45%
2023-08-16	6.940	6.940	6.950	6.900	7.030	10,072,933	70,048,736	6.9542	6.441	6.441	6.451	6.404	6.525	10,852,565	6.4546	-1.70%
2023-08-15	7.060	7.050	7.060	7.030	7.400	23,249,130	165,489,604	7.1181	6.553	6.544	6.553	6.525	6.868	25,048,584	6.6067	-3.81%
2023-08-14	7.340	7.340	7.350	7.050	7.410	23,368,635	170,313,185	7.2881	6.813	6.813	6.822	6.544	6.878	25,177,338	6.7645	-2.13%
2023-08-11	7.500	7.500	7.510	7.420	7.900	24,095,273	182,267,685	7.5645	6.961	6.961	6.970	6.887	7.332	25,960,217	7.0210	-4.52%
2023-08-10	7.930	7.920	7.930	7.680	8.050	15,741,582	124,553,741	7.9124	7.291	7.282	7.291	7.061	7.401	17,121,896	7.2745	1.02%
2023-08-09	7.850	7.850	7.860	7.810	8.000	13,407,223	105,628,623	7.8785	7.217	7.217	7.226	7.180	7.355	14,582,846	7.2433	-1.88%
2023-08-08	8.000	8.000	8.010	7.810	8.060	33,423,482	265,469,035	7.9426	7.355	7.355	7.364	7.180	7.410	36,354,247	7.3023	0.00%
2023-08-07	8.000	8.000	8.010	7.540	8.070	31,650,356	249,793,661	7.8923	7.355	7.355	7.364	6.932	7.419	34,425,643	7.2560	4.71%
2023-08-04	7.640	7.630	7.640	7.500	7.700	24,841,161	189,114,464	7.6129	7.024	7.015	7.024	6.895	7.079	27,019,379	6.9992	0.53%
2023-08-03	7.600	7.600	7.610	7.320	7.750	29,309,079	221,064,266	7.5425	6.987	6.987	6.997	6.730	7.125	31,879,070	6.9345	3.12%
2023-08-02	7.370	7.370	7.380	7.320	7.700	41,525,269	310,128,030	7.4684	6.776	6.776	6.785	6.730	7.079	45,166,446	6.8663	-2.38%
2023-08-01	7.550	7.540	7.550	7.220	8.150	75,483,451	570,902,724	7.5633	6.941	6.932	6.941	6.638	7.493	82,102,279	6.9536	-10.12%
2023-07-31	8.400	8.390	8.400	8.170	8.570	22,133,944	186,306,412	8.4172	7.723	7.714	7.723	7.511	7.879	24,074,777	7.7387	0.00%
2023-07-28	8.400	8.400	8.410	8.180	8.490	15,511,524	130,007,667	8.3814	7.723	7.723	7.732	7.521	7.806	16,871,665	7.7057	0.36%
2023-07-27	8.370	8.370	8.380	8.230	8.440	14,116,463	118,032,775	8.3614	7.695	7.695	7.704	7.567	7.760	15,354,277	7.6873	1.21%
2023-07-26	8.270	8.260	8.270	8.170	8.310	9,806,133	80,768,177	8.2365	7.603	7.594	7.603	7.511	7.640	10,665,992	7.5725	0.12%
2023-07-25	8.260	8.240	8.260	7.990	8.290	17,242,779	141,155,320	8.1863	7.594	7.576	7.594	7.346	7.622	18,754,726	7.5264	4.96%
2023-07-24	7.870	7.860	7.870	7.800	8.030	13,356,011	105,251,701	7.8805	7.236	7.226	7.236	7.171	7.383	14,527,144	7.2452	-2.11%
2023-07-21	8.040	8.040	8.050	7.930	8.130	7,891,910	63,353,147	8.0276	7.392	7.392	7.401	7.291	7.475	8,583,919	7.3804	-0.50%
2023-07-20	8.080	8.070	8.080	8.050	8.290	8,568,309	69,735,801	8.1388	7.429	7.419	7.429	7.401	7.622	9,319,628	7.4827	-0.49%
2023-07-19	8.120	8.110	8.120	7.970	8.340	18,804,230	151,649,752	8.0647	7.465	7.456	7.465	7.327	7.668	20,453,094	7.4145	-3.79%
2023-07-18	8.440	8.440	8.450	8.420	8.690	16,065,706	136,639,893	8.5051	7.760	7.760	7.769	7.741	7.989	17,474,441	7.8194	-1.52%
2023-07-14	8.570	8.560	8.570	8.380	8.630	14,348,202	122,771,730	8.5566	7.879	7.870	7.879	7.704	7.934	15,606,336	7.8668	2.39%
2023-07-13	8.370	8.360	8.370	8.330	8.620	18,129,075	153,503,130	8.4672	7.695	7.686	7.695	7.658	7.925	19,718,738	7.7846	0.00%
2023-07-12	8.370	8.360	8.370	8.210	8.500	14,623,050	121,406,141	8.3024	7.695	7.686	7.695	7.548	7.815	15,905,284	7.6331	0.60%
2023-07-11	8.320	8.310	8.320	8.250	8.650	17,257,189	144,560,994	8.3769	7.649	7.640	7.649	7.585	7.953	18,770,400	7.7015	-1.54%
2023-07-10	8.450	8.450	8.460	8.360	8.640	13,635,380	115,574,303	8.4761	7.769	7.769	7.778	7.686	7.943	14,831,009	7.7927	2.67%
2023-07-07	8.230	8.220	8.230	8.140	9.040	30,041,650	252,844,469	8.4165	7.567	7.557	7.567	7.484	8.311	32,675,877	7.7380	-6.80%
2023-07-06	8.830	8.830	8.840	8.720	9.060	21,328,888	188,768,216	8.8504	8.118	8.118	8.127	8.017	8.330	23,199,129	8.1369	-3.29%
2023-07-05	9.130	9.130	9.140	9.080	9.500	11,816,922	108,273,735	9.1626	8.394	8.394	8.403	8.348	8.734	12,853,098	8.4239	-3.39%
2023-07-04	9.450	9.450	9.460	9.280	9.490	9,842,117	92,786,540	9.4275	8.688	8.688	8.697	8.532	8.725	10,705,131	8.6675	0.85%
2023-07-03	9.370	9.370	9.380	8.980	9.470	23,891,241	223,260,917	9.3449	8.615	8.615	8.624	8.256	8.707	25,986,164	8.5915	3.54%
2023-06-30	9.050	9.050	9.060	9.000	9.270	11,933,119	108,783,934	9.1161	8.320	8.320	8.330	8.274	8.523	12,979,484	8.3812	-0.22%
2023-06-29	9.070	9.060	9.070	8.870	9.250	15,147,619	138,163,478	9.1211	8.339	8.330	8.339	8.155	8.504	16,475,850	8.3858	1.11%
2023-06-28	8.970	8.960	8.970	8.760	9.050	10,964,786	97,817,683	8.9211	8.247	8.238	8.247	8.054	8.320	11,926,242	8.2019	1.01%
2023-06-27	8.880	8.880	8.890	8.550	8.970	16,378,669	144,831,273	8.8427	8.164	8.164	8.173	7.861	8.247	17,814,846	8.1298	1.72%
2023-06-26	8.730	8.730	8.740	8.330	8.800	17,987,840	155,846,458	8.6640	8.026	8.026	8.035	7.658	8.091	19,565,118	7.9655	2.34%
2023-06-23	8.530	8.520	8.530	8.420	8.620	9,994,120	85,094,637	8.5145	7.842	7.833	7.842	7.741	7.925	10,870,463	7.8281	-2.29%
2023-06-21	8.730	8.730	8.740	8.660	9.120	19,844,030	174,518,006	8.7945	8.026	8.026	8.035	7.962	8.385	21,584,070	8.0855	-5.72%
2023-06-20	9.260	9.250	9.260	9.060	9.550	15,683,658	144,368,128	9.2050	8.513	8.504	8.513	8.330	8.780	17,058,892	8.4629	-1.80%
2023-06-19	9.430	9.420	9.430	9.350	9.520	16,630,573	156,877,674	9.4331	8.670	8.661	8.670	8.596	8.753	18,088,838	8.6726	-0.42%
2023-06-16	9.470	9.470	9.480	9.340	9.650	50,823,139	483,896,647	9.5212	8.707	8.707	8.716	8.587	8.872	55,279,608	8.7536	1.39%
2023-06-15	9.340	9.340	9.350	8.800	9.410	27,706,598	254,651,318	9.1910	8.587	8.587	8.596	8.091	8.651	30,136,074	8.4500	6.62%
2023-06-14	8.760	8.760	8.800	8.700	8.870	7,722,063	67,875,315	8.7898	8.054	8.054	8.091	7.999	8.155	8,399,178	8.0812	-0.79%
2023-06-13	8.830	8.830	8.840	8.590	8.940	14,735,707	130,027,318	8.8240	8.118	8.118	8.127	7.898	8.219	16,027,820	8.1126	2.20%
2023-06-12	8.640	8.640	8.650	8.410	8.780	17,376,894	150,235,729	8.6457	7.943	7.943	7.953	7.732	8.072	18,900,601	7.9487	2.86%
2023-06-09	8.400	8.400	8.410	8.130	8.430	14,720,472	122,697,639	8.3352	7.723	7.723	7.732	7.475	7.750	16,011,249	7.6632	1.69%
2023-06-08	8.260	8.240	8.260	8.120	8.370	12,443,867	102,650,922	8.2491	7.594	7.576	7.594	7.465	7.695	13,535,018	7.5841	-0.12%
2023-06-07	8.270	8.270	8.290	8.060	8.420	17,117,908	141,313,378	8.2553	7.603	7.603	7.622	7.410	7.741	18,618,906	7.5898	2.10%
2023-06-06	8.100	8.100	8.110	8.080	8.310	15,078,091	123,451,751	8.1875	7.447	7.447	7.456	7.429	7.640	16,400,226	7.5274	-1.46%
2023-06-05	8.320	8.320	8.330	8.240	8.520	18,929,066	158,255,570	8.3605	7.557	7.557	7.566	7.485	7.739	20,839,350	7.5941	0.97%
2023-06-02	8.240	8.240	8.250	8.020	8.380	32,972,293	272,230,492	8.2563	7.485	7.485	7.494	7.285	7.612	36,299,791	7.4995	4.17%
2023-06-01	7.910	7.900	7.910	7.680	8.000	29,370,287	230,206,911	7.8381	7.185	7.176	7.185	6.976	7.267	32,334,278	7.1196	2.33%
2023-05-31	7.730	7.730	7.740	7.650	7.870	45,984,207	355,658,162	7.7344	7.021	7.021	7.030	6.949	7.149	50,624,841	7.0254	-1.90%
2023-05-30	7.880	7.880	7.890	7.760	8.160	21,353,621	169,362,705	7.9313	7.158	7.158	7.167	7.049	7.412	23,508,586	7.2043	-1.87%
2023-05-29	8.030	8.020	8.030	7.990	8.460	24,494,882	198,405,592	8.0999	7.294	7.285	7.294	7.258	7.684	26,966,857	7.3574	-3.72%
2023-05-25	8.340	8.330	8.340	8.270	8.500	34,963,015	293,386,570	8.3913	7.575	7.566	7.575	7.512	7.721	38,491,413	7.6221	-1.30%
2023-05-24	8.450	8.440	8.450	8.070	8.520	44,881,306	376,023,862	8.3782	7.675	7.666	7.675	7.330	7.739	49,410,638	7.6102	4.19%
2023-05-23	8.110	8.100	8.110	7.980	8.330	37,158,833	303,187,045	8.1592	7.367	7.357	7.367	7.248	7.566	40,908,828	7.4113	2.01%
2023-05-22	7.950	7.920	7.950	7.840	8.110	12,216,755	97,422,948	7.9745	7.221	7.194	7.221	7.121	7.367	13,449,646	7.2435	1.40%
2023-05-19	7.840	7.840	7.850	7.790	8.020	12,498,842	98,549,007	7.8847	7.121	7.121	7.130	7.076	7.285	13,760,200	7.1619	-2.85%
2023-05-18	8.070	8.060	8.070	8.040	8.250	9,308,875	75,605,772	8.1219	7.330	7.321	7.330	7.303	7.494	10,248,308	7.3774	0.87%
2023-05-17	8.000	8.000	8.010	7.980	8.400	15,628,670	127,736,000	8.1732	7.267	7.267	7.276	7.248	7.630	17,205,884	7.4240	-3.61%
2023-05-16	8.300	8.290	8.300	7.940	8.380	20,482,570	169,078,335	8.2547	7.539	7.530	7.539	7.212	7.612	22,549,630	7.4981	5.33%
2023-05-15	7.880	7.880	7.890	7.550	8.000	15,469,507	121,210,706	7.8355	7.158	7.158	7.167	6.858	7.267	17,030,659	7.1172	3.41%
2023-05-12	7.620	7.620	7.630	7.620	7.950	14,004,762	108,154,157	7.7227	6.921	6.921	6.931	6.921	7.221	15,418,095	7.0148	-3.30%
2023-05-11	7.880	7.870	7.880	7.810	8.070	15,241,421	120,200,448	7.8864	7.158	7.149	7.158	7.094	7.330	16,779,555	7.1635	-1.75%
2023-05-10	8.020	8.010	8.020	7.850	8.040	10,502,367	83,492,638	7.9499	7.285	7.276	7.285	7.130	7.303	11,562,245	7.2211	1.01%
2023-05-09	7.940	7.930	7.940	7.900	8.240	17,097,261	138,074,537	8.0758	7.212	7.203	7.212	7.176	7.485	18,822,682	7.3355	-3.52%
2023-05-08	8.230	8.230	8.250	8.200	8.440	8,019,165	66,298,547	8.2675	7.476	7.476	7.494	7.448	7.666	8,828,443	7.5097	-0.12%
2023-05-05	8.240	8.230	8.240	8.100	8.300	8,352,022	68,696,609	8.2251	7.485	7.476	7.485	7.357	7.539	9,194,891	7.4712	0.12%
2023-05-04	8.230	8.220	8.230	8.120	8.370	13,959,187	114,663,237	8.2142	7.476	7.466	7.476	7.376	7.603	15,367,920	7.4612	0.12%
2023-05-03	8.220	8.210	8.220	8.090	8.250	7,743,822	63,427,808	8.1908	7.466	7.457	7.466	7.348	7.494	8,525,313	7.4399	-0.72%
2023-05-02	8.280	8.280	8.290	8.140	8.690	9,610,350	79,861,852	8.3100	7.521	7.521	7.530	7.394	7.893	10,580,207	7.5482	-1.31%
2023-04-28	8.390	8.380	8.390	8.340	8.640	12,294,009	103,728,985	8.4374	7.621	7.612	7.621	7.575	7.848	13,534,696	7.6639	-0.12%
2023-04-27	8.400	8.380	8.400	8.300	8.490	18,028,487	151,402,516	8.3980	7.630	7.612	7.630	7.539	7.712	19,847,886	7.6281	0.12%
2023-04-26	8.390	8.390	8.400	8.000	8.590	29,819,149	250,641,894	8.4054	7.621	7.621	7.630	7.267	7.803	32,828,438	7.6349	5.14%
2023-04-25	7.980	7.980	7.990	7.940	8.700	31,357,620	254,927,297	8.1297	7.248	7.248	7.258	7.212	7.902	34,522,168	7.3845	-6.88%
2023-04-24	8.570	8.570	8.580	8.500	8.710	96,374,285	824,447,542	8.5546	7.784	7.784	7.793	7.721	7.912	106,100,186	7.7705	0.23%
2023-04-21	8.550	8.550	8.560	8.420	8.710	159,137,839	1,361,190,720	8.5535	7.766	7.766	7.775	7.648	7.912	175,197,712	7.7695	-1.61%
2023-04-20	8.690	8.670	8.690	8.500	9.090	46,636,417	407,230,611	8.7320	7.893	7.875	7.893	7.721	8.257	51,342,871	7.9316	-3.55%
2023-04-19	9.010	9.000	9.010	8.740	9.140	33,412,176	298,596,687	8.9368	8.184	8.175	8.184	7.939	8.302	36,784,066	8.1176	-0.44%
2023-04-18	9.050	9.040	9.050	8.970	9.210	35,556,983	322,068,167	9.0578	8.220	8.211	8.220	8.148	8.366	39,145,323	8.2275	-0.11%
2023-04-17	9.060	9.050	9.060	8.670	9.300	63,361,997	570,562,485	9.0048	8.229	8.220	8.229	7.875	8.447	69,756,363	8.1794	0.33%
2023-04-14	9.030	9.020	9.030	8.760	9.040	20,816,228	186,113,209	8.9408	8.202	8.193	8.202	7.957	8.211	22,916,960	8.1212	2.15%
2023-04-13	8.840	8.830	8.840	8.650	8.850	23,345,566	204,691,010	8.7679	8.030	8.021	8.030	7.857	8.039	25,701,554	7.9641	0.34%
2023-04-12	8.810	8.800	8.810	8.650	9.140	19,311,389	169,567,053	8.7807	8.002	7.993	8.002	7.857	8.302	21,260,256	7.9758	-2.11%
2023-04-11	9.000	8.990	9.000	8.930	9.250	18,418,622	166,407,358	9.0347	8.175	8.166	8.175	8.111	8.402	20,277,393	8.2065	-0.55%
2023-04-06	9.050	9.050	9.060	8.730	9.160	21,507,028	191,998,677	8.9273	8.220	8.220	8.229	7.930	8.320	23,677,474	8.1089	-1.31%
2023-04-04	9.170	9.160	9.170	8.990	9.500	15,242,815	139,963,058	9.1822	8.329	8.320	8.329	8.166	8.629	16,781,089	8.3405	-3.17%
2023-04-03	9.470	9.460	9.470	9.240	9.700	18,506,717	173,884,714	9.3958	8.602	8.593	8.602	8.393	8.811	20,374,378	8.5345	0.64%
2023-03-31	9.410	9.410	9.420	9.350	9.780	19,384,359	184,261,776	9.5057	8.547	8.547	8.556	8.493	8.883	21,340,590	8.6343	0.53%
2023-03-30	9.360	9.350	9.360	9.120	9.430	19,512,305	181,238,536	9.2884	8.502	8.493	8.502	8.284	8.566	21,481,448	8.4370	1.52%
2023-03-29	9.220	9.210	9.220	9.050	9.350	18,322,730	169,084,457	9.2281	8.375	8.366	8.375	8.220	8.493	20,171,823	8.3822	2.44%
2023-03-28	9.000	8.990	9.000	8.900	9.100	15,661,909	141,050,348	9.0059	8.175	8.166	8.175	8.084	8.266	17,242,478	8.1804	0.90%
2023-03-27	8.920	8.910	8.920	8.850	9.180	22,064,853	198,747,320	9.0074	8.102	8.093	8.102	8.039	8.338	24,291,594	8.1817	-0.34%
2023-03-24	8.950	8.940	8.950	8.780	9.040	16,142,996	144,395,316	8.9448	8.130	8.120	8.130	7.975	8.211	17,772,115	8.1248	-0.33%
2023-03-23	8.980	8.970	8.980	8.600	9.000	14,740,846	130,476,714	8.8514	8.157	8.148	8.157	7.812	8.175	16,228,463	8.0400	3.34%
2023-03-22	8.690	8.680	8.690	8.670	8.950	12,422,161	108,792,888	8.7580	7.893	7.884	7.893	7.875	8.130	13,675,781	7.9552	0.35%
2023-03-21	8.660	8.650	8.660	8.400	8.700	10,634,584	91,053,217	8.5620	7.866	7.857	7.866	7.630	7.902	11,707,805	7.7771	1.76%
2023-03-20	8.510	8.510	8.540	8.410	8.810	10,999,161	94,176,173	8.5621	7.730	7.730	7.757	7.639	8.002	12,109,174	7.7773	-3.19%
2023-03-17	8.790	8.780	8.790	8.550	8.840	31,429,406	274,902,258	8.7467	7.984	7.975	7.984	7.766	8.030	34,601,199	7.9449	2.21%
2023-03-16	8.600	8.590	8.600	8.520	8.840	16,203,583	140,012,931	8.6409	7.812	7.803	7.812	7.739	8.030	17,838,816	7.8488	-2.27%
2023-03-15	8.800	8.800	8.810	8.630	8.890	14,427,730	126,684,237	8.7806	7.993	7.993	8.002	7.839	8.075	15,883,748	7.9757	1.85%
2023-03-14	8.640	8.630	8.640	8.550	9.090	22,087,862	191,769,310	8.6821	7.848	7.839	7.848	7.766	8.257	24,316,925	7.8862	-2.26%
2023-03-13	8.840	8.820	8.840	8.430	8.880	33,980,473	295,594,213	8.6989	8.030	8.011	8.030	7.657	8.066	37,409,715	7.9015	0.23%
2023-03-10	8.820	8.810	8.820	8.720	8.970	19,394,390	171,171,446	8.8258	8.011	8.002	8.011	7.921	8.148	21,351,633	8.0168	-2.11%
2023-03-09	9.010	9.000	9.010	8.720	9.160	14,134,903	127,537,848	9.0229	8.184	8.175	8.184	7.921	8.320	15,561,369	8.1958	-0.33%
2023-03-08	9.040	9.030	9.040	9.010	9.240	13,147,945	119,144,555	9.0618	8.211	8.202	8.211	8.184	8.393	14,474,809	8.2312	-3.21%
2023-03-07	9.340	9.340	9.350	9.120	9.440	20,634,857	191,814,868	9.2957	8.484	8.484	8.493	8.284	8.575	22,717,286	8.4436	0.54%
2023-03-06	9.290	9.280	9.290	8.820	9.450	13,937,735	128,550,375	9.2232	8.438	8.429	8.438	8.011	8.584	15,344,303	8.3777	2.65%
2023-03-03	9.050	9.040	9.050	8.920	9.090	13,781,670	124,323,797	9.0210	8.220	8.211	8.220	8.102	8.257	15,172,489	8.1940	2.26%
2023-03-02	8.850	8.850	8.860	8.700	8.920	16,868,624	148,966,522	8.8310	8.039	8.039	8.048	7.902	8.102	18,570,972	8.0215	1.03%
2023-03-01	8.760	8.750	8.760	8.060	8.840	37,845,972	321,305,872	8.4898	7.957	7.948	7.957	7.321	8.030	41,665,312	7.7116	4.53%
2023-02-28	8.380	8.380	8.390	8.300	9.230	61,989,644	528,779,046	8.5301	7.612	7.612	7.621	7.539	8.384	68,245,515	7.7482	-9.21%
2023-02-27	9.230	9.230	9.250	9.080	9.320	18,200,236	167,375,040	9.1963	8.384	8.384	8.402	8.248	8.466	20,036,968	8.3533	-1.81%
2023-02-24	9.400	9.390	9.400	9.120	9.480	18,979,342	176,492,028	9.2992	8.538	8.529	8.538	8.284	8.611	20,894,699	8.4467	1.73%
2023-02-23	9.240	9.240	9.260	9.120	9.400	11,317,486	104,744,663	9.2551	8.393	8.393	8.411	8.284	8.538	12,459,624	8.4067	-1.18%
2023-02-22	9.350	9.340	9.350	9.230	9.470	23,344,407	218,765,849	9.3712	8.493	8.484	8.493	8.384	8.602	25,700,278	8.5122	0.32%
2023-02-21	9.320	9.320	9.340	9.230	9.400	11,099,095	103,532,167	9.3280	8.466	8.466	8.484	8.384	8.538	12,219,194	8.4729	0.22%
2023-02-20	9.300	9.270	9.300	8.940	9.340	15,384,973	141,527,708	9.1991	8.447	8.420	8.447	8.120	8.484	16,937,594	8.3558	2.42%
2023-02-17	9.080	9.070	9.080	9.020	9.370	17,661,729	160,694,453	9.0985	8.248	8.239	8.248	8.193	8.511	19,444,115	8.2644	-0.98%
2023-02-16	9.170	9.160	9.170	9.150	9.500	11,169,324	103,506,477	9.2670	8.329	8.320	8.329	8.311	8.629	12,296,510	8.4175	-0.43%
2023-02-15	9.210	9.200	9.210	9.120	9.640	22,433,595	207,609,542	9.2544	8.366	8.357	8.366	8.284	8.756	24,697,549	8.4061	-3.36%
2023-02-14	9.530	9.520	9.530	9.470	9.720	12,050,030	115,006,441	9.5441	8.656	8.647	8.656	8.602	8.829	13,266,095	8.6692	-1.35%
2023-02-13	9.660	9.650	9.660	9.510	9.730	9,694,614	93,389,338	9.6331	8.774	8.765	8.774	8.638	8.838	10,672,975	8.7501	0.62%
2023-02-10	9.600	9.590	9.600	9.570	9.890	11,404,561	110,302,155	9.6718	8.720	8.711	8.720	8.693	8.983	12,555,487	8.7852	-3.52%
2023-02-09	9.950	9.950	9.960	9.700	9.980	13,042,554	128,921,461	9.8847	9.038	9.038	9.047	8.811	9.065	14,358,783	8.9786	2.47%
2023-02-08	9.710	9.710	9.730	9.540	9.810	19,133,567	185,991,582	9.7207	8.820	8.820	8.838	8.665	8.911	21,064,488	8.8296	1.57%
2023-02-07	9.560	9.550	9.560	9.460	9.810	10,734,467	102,983,995	9.5938	8.684	8.675	8.684	8.593	8.911	11,817,768	8.7143	-0.62%
2023-02-06	9.620	9.610	9.620	9.570	10.02	17,950,697	173,975,749	9.6919	8.738	8.729	8.738	8.693	9.101	19,762,246	8.8034	-4.94%
2023-02-03	10.12	10.10	10.12	9.860	10.20	21,357,979	214,480,795	10.042	9.192	9.174	9.192	8.956	9.265	23,513,384	9.1216	-0.20%
2023-02-02	10.14	10.14	10.16	10.10	10.68	30,731,281	315,943,272	10.281	9.210	9.210	9.229	9.174	9.701	33,832,621	9.3384	-4.16%
2023-02-01	10.58	10.56	10.58	10.16	10.60	20,440,367	213,707,681	10.455	9.610	9.592	9.610	9.229	9.628	22,503,168	9.4968	4.13%
2023-01-31	10.16	10.14	10.16	10.06	10.38	22,488,580	229,549,877	10.207	9.229	9.210	9.229	9.138	9.428	24,758,083	9.2717	-2.31%
2023-01-30	10.40	10.38	10.40	10.32	10.72	21,140,917	220,758,792	10.442	9.447	9.428	9.447	9.374	9.737	23,274,416	9.4850	-0.38%
2023-01-27	10.44	10.42	10.44	10.32	10.80	11,591,880	121,132,719	10.450	9.483	9.465	9.483	9.374	9.810	12,761,709	9.4919	-2.97%
2023-01-26	10.76	10.74	10.76	10.50	10.80	29,969,553	318,065,862	10.613	9.774	9.755	9.774	9.537	9.810	32,994,021	9.6401	4.06%
2023-01-20	10.34	10.32	10.34	10.02	10.38	27,402,102	281,675,601	10.279	9.392	9.374	9.392	9.101	9.428	30,167,467	9.3371	2.78%
2023-01-19	10.06	10.04	10.06	9.780	10.12	15,248,732	152,872,334	10.025	9.138	9.120	9.138	8.883	9.192	16,787,604	9.1063	1.62%
2023-01-18	9.900	9.890	9.900	9.730	10.00	20,636,808	204,329,461	9.9012	8.992	8.983	8.992	8.838	9.083	22,719,434	8.9936	1.96%
2023-01-17	9.710	9.690	9.710	9.600	9.800	19,712,890	190,557,836	9.6667	8.820	8.802	8.820	8.720	8.902	21,702,276	8.7805	-0.92%
2023-01-16	9.800	9.790	9.800	9.470	9.860	24,559,220	238,618,391	9.7160	8.902	8.893	8.902	8.602	8.956	27,037,688	8.8254	0.10%
2023-01-13	9.790	9.780	9.790	9.610	10.42	35,533,133	349,059,406	9.8235	8.893	8.883	8.893	8.729	9.465	39,119,066	8.9230	-4.39%
2023-01-12	10.24	10.22	10.24	9.930	10.42	40,941,575	418,498,693	10.222	9.301	9.283	9.301	9.020	9.465	45,073,317	9.2848	4.07%
2023-01-11	9.840	9.840	9.850	9.800	10.08	18,369,194	182,354,013	9.9272	8.938	8.938	8.947	8.902	9.156	20,222,976	9.0172	0.41%
2023-01-10	9.800	9.790	9.800	9.670	10.08	19,338,022	189,653,747	9.8073	8.902	8.893	8.902	8.784	9.156	21,289,577	8.9083	-0.41%
2023-01-09	9.840	9.840	9.850	9.770	10.20	31,487,171	313,165,007	9.9458	8.938	8.938	8.947	8.874	9.265	34,664,794	9.0341	0.92%
2023-01-06	9.750	9.750	9.760	9.160	9.980	46,699,557	454,464,197	9.7317	8.856	8.856	8.865	8.320	9.065	51,412,383	8.8396	6.67%
2023-01-05	9.140	9.140	9.150	8.950	9.330	23,738,027	217,074,044	9.1446	8.302	8.302	8.311	8.130	8.475	26,133,621	8.3063	1.44%
2023-01-04	9.010	9.000	9.010	8.860	9.070	23,965,544	214,834,237	8.9643	8.184	8.175	8.184	8.048	8.239	26,384,099	8.1426	1.12%
2023-01-03	8.910	8.900	8.910	8.280	9.040	20,456,797	179,292,484	8.7644	8.093	8.084	8.093	7.521	8.211	22,521,256	7.9610	3.12%
2022-12-30	8.640	8.640	8.650	8.590	8.800	10,752,653	93,251,866	8.6725	7.848	7.848	7.857	7.803	7.993	11,837,789	7.8775	-0.46%
2022-12-29	8.680	8.670	8.680	8.620	8.900	14,887,966	129,281,292	8.6836	7.884	7.875	7.884	7.830	8.084	16,390,430	7.8876	-1.92%
2022-12-28	8.850	8.850	8.860	8.230	8.900	30,781,741	268,319,422	8.7168	8.039	8.039	8.048	7.476	8.084	33,888,173	7.9178	8.32%
2022-12-23	8.170	8.160	8.170	8.120	8.370	6,428,464	52,740,116	8.2042	7.421	7.412	7.421	7.376	7.603	7,077,212	7.4521	-2.16%
2022-12-22	8.350	8.330	8.350	8.240	8.400	11,618,643	96,793,942	8.3309	7.585	7.566	7.585	7.485	7.630	12,791,173	7.5672	2.45%
2022-12-21	8.150	8.150	8.160	8.110	8.440	9,372,631	77,056,524	8.2214	7.403	7.403	7.412	7.367	7.666	10,318,498	7.4678	-1.57%
2022-12-20	8.280	8.270	8.280	8.210	8.450	15,109,303	125,319,078	8.2942	7.521	7.512	7.521	7.457	7.675	16,634,104	7.5339	-3.16%
2022-12-19	8.550	8.530	8.550	8.360	8.650	13,996,506	119,144,921	8.5125	7.766	7.748	7.766	7.594	7.857	15,409,005	7.7322	1.30%
2022-12-16	8.440	8.440	8.450	8.180	8.780	42,083,036	355,136,373	8.4389	7.666	7.666	7.675	7.430	7.975	46,329,972	7.6654	-2.99%
2022-12-15	8.700	8.690	8.700	8.470	8.780	22,268,758	192,726,531	8.6546	7.902	7.893	7.902	7.694	7.975	24,516,077	7.8612	1.28%
2022-12-14	8.590	8.590	8.600	8.520	8.960	28,618,200	249,516,019	8.7188	7.803	7.803	7.812	7.739	8.139	31,506,292	7.9196	0.94%
2022-12-13	8.510	8.510	8.530	8.430	8.680	17,398,998	148,730,224	8.5482	7.730	7.730	7.748	7.657	7.884	19,154,870	7.7646	-1.28%
2022-12-12	8.620	8.610	8.620	8.390	8.670	15,430,172	132,348,612	8.5773	7.830	7.821	7.830	7.621	7.875	16,987,354	7.7910	1.29%
2022-12-09	8.510	8.510	8.520	8.390	8.640	20,305,304	172,807,385	8.5105	7.730	7.730	7.739	7.621	7.848	22,354,475	7.7303	0.24%
2022-12-08	8.490	8.480	8.490	8.360	8.540	16,965,760	143,463,625	8.4561	7.712	7.703	7.712	7.594	7.757	18,677,911	7.6809	1.07%
2022-12-07	8.400	8.390	8.400	8.360	9.170	41,386,551	361,711,316	8.7398	7.630	7.621	7.630	7.594	8.329	45,563,199	7.9387	-7.39%
2022-12-06	9.070	9.060	9.070	8.530	9.130	39,507,307	350,820,586	8.8799	8.239	8.229	8.239	7.748	8.293	43,494,306	8.0659	4.86%
2022-12-05	8.650	8.650	8.660	8.600	9.070	38,845,480	339,313,203	8.7349	7.857	7.857	7.866	7.812	8.239	42,765,688	7.9342	-2.70%
2022-12-02	8.890	8.890	8.940	8.890	9.200	43,793,195	392,603,556	8.9649	8.075	8.075	8.120	8.075	8.357	48,212,717	8.1432	-2.20%
2022-12-01	9.090	9.080	9.090	8.930	9.430	28,979,431	264,932,470	9.1421	8.257	8.248	8.257	8.111	8.566	31,903,977	8.3041	0.89%
2022-11-30	9.010	9.010	9.020	8.720	9.130	46,340,245	416,329,736	8.9842	8.184	8.184	8.193	7.921	8.293	51,016,810	8.1606	1.35%
2022-11-29	8.890	8.880	8.890	8.730	8.940	29,234,787	257,741,980	8.8163	8.075	8.066	8.075	7.930	8.120	32,185,103	8.0081	1.83%
2022-11-28	8.730	8.730	8.740	8.500	8.800	25,685,436	222,962,442	8.6805	7.930	7.930	7.939	7.721	7.993	28,277,559	7.8848	-2.13%
2022-11-25	8.920	8.910	8.920	8.910	9.420	20,273,665	183,428,896	9.0476	8.102	8.093	8.102	8.093	8.556	22,319,643	8.2183	-5.51%
2022-11-24	9.440	9.440	9.460	9.140	9.490	19,872,149	186,221,130	9.3710	8.575	8.575	8.593	8.302	8.620	21,877,607	8.5120	4.19%
2022-11-23	9.060	9.060	9.080	9.040	9.300	19,153,026	174,483,323	9.1100	8.229	8.229	8.248	8.211	8.447	21,085,911	8.2749	-2.27%
2022-11-22	9.270	9.260	9.270	9.160	9.670	12,418,558	115,971,345	9.3386	8.420	8.411	8.420	8.320	8.784	13,671,814	8.4825	-2.63%
2022-11-21	9.520	9.500	9.520	9.070	9.570	13,015,060	122,528,274	9.4143	8.647	8.629	8.647	8.239	8.693	14,328,514	8.5514	1.38%
2022-11-18	9.390	9.340	9.390	9.290	9.630	16,796,036	158,382,238	9.4297	8.529	8.484	8.529	8.438	8.747	18,491,058	8.5653	-0.42%
2022-11-17	9.430	9.430	9.440	9.340	9.750	23,110,136	218,679,307	9.4625	8.566	8.566	8.575	8.484	8.856	25,442,365	8.5951	-4.75%
2022-11-16	9.900	9.900	9.910	9.700	10.00	17,825,048	175,946,846	9.8708	8.992	8.992	9.002	8.811	9.083	19,623,916	8.9659	-0.40%
2022-11-15	9.940	9.920	9.940	9.590	9.960	18,956,649	186,446,617	9.8354	9.029	9.011	9.029	8.711	9.047	20,869,716	8.9338	2.79%
2022-11-14	9.670	9.660	9.670	9.410	9.980	24,537,297	236,706,512	9.6468	8.784	8.774	8.784	8.547	9.065	27,013,552	8.7625	2.44%
2022-11-11	9.440	9.420	9.440	9.220	9.750	32,465,653	306,313,583	9.4350	8.575	8.556	8.575	8.375	8.856	35,742,022	8.5701	3.40%
2022-11-10	9.130	9.120	9.130	9.000	9.300	23,797,687	216,728,648	9.1071	8.293	8.284	8.293	8.175	8.447	26,199,302	8.2723	-1.93%
2022-11-09	9.310	9.300	9.310	9.230	9.560	18,816,253	175,870,146	9.3467	8.457	8.447	8.457	8.384	8.684	20,715,152	8.4899	-0.85%
2022-11-08	9.390	9.380	9.390	9.160	9.400	34,447,040	320,354,536	9.2999	8.529	8.520	8.529	8.320	8.538	37,923,367	8.4474	3.30%
2022-11-07	9.090	9.090	9.100	8.810	9.450	28,424,059	260,959,564	9.1809	8.257	8.257	8.266	8.002	8.584	31,292,558	8.3393	3.18%
2022-11-04	8.810	8.800	8.810	8.380	9.140	32,539,610	289,782,114	8.9055	8.002	7.993	8.002	7.612	8.302	35,823,443	8.0892	5.26%
2022-11-03	8.370	8.360	8.370	8.140	8.680	29,149,481	246,056,400	8.4412	7.603	7.594	7.603	7.394	7.884	32,091,188	7.6674	0.84%
2022-11-02	8.300	8.290	8.320	8.000	8.380	22,389,141	183,596,546	8.2002	7.539	7.530	7.557	7.267	7.612	24,648,608	7.4486	2.22%
2022-11-01	8.120	8.120	8.130	7.930	8.330	35,324,621	288,420,287	8.1649	7.376	7.376	7.385	7.203	7.566	38,889,511	7.4164	4.24%
2022-10-31	7.790	7.790	7.800	7.760	8.250	25,841,308	205,194,739	7.9406	7.076	7.076	7.085	7.049	7.494	28,449,161	7.2127	-3.35%
2022-10-28	8.060	8.050	8.060	7.900	8.370	20,585,614	165,985,744	8.0632	7.321	7.312	7.321	7.176	7.603	22,663,073	7.3241	-2.07%
2022-10-27	8.230	8.230	8.240	8.160	8.700	27,450,283	228,732,461	8.3326	7.476	7.476	7.485	7.412	7.902	30,220,511	7.5688	0.37%
2022-10-26	8.200	8.180	8.200	7.800	8.220	23,671,127	192,201,944	8.1197	7.448	7.430	7.448	7.085	7.466	26,059,970	7.3754	3.67%
2022-10-25	7.910	7.910	7.920	7.250	7.990	33,675,394	262,359,537	7.7908	7.185	7.185	7.194	6.585	7.258	37,073,848	7.0767	4.35%
2022-10-24	7.580	7.580	7.590	7.500	8.080	29,676,121	227,919,913	7.6802	6.885	6.885	6.894	6.812	7.339	32,670,976	6.9762	-4.41%
2022-10-21	7.930	7.920	7.930	7.640	7.970	77,830,668	615,339,485	7.9061	7.203	7.194	7.203	6.940	7.239	85,685,184	7.1814	0.63%
2022-10-20	7.880	7.860	7.880	7.430	7.990	39,999,933	310,882,344	7.7721	7.158	7.139	7.158	6.749	7.258	44,036,646	7.0596	1.42%
2022-10-19	7.770	7.760	7.770	7.730	8.260	23,443,062	186,042,114	7.9359	7.058	7.049	7.058	7.021	7.503	25,808,889	7.2085	-5.36%
2022-10-18	8.210	8.200	8.210	7.660	8.230	34,532,119	276,042,282	7.9938	7.457	7.448	7.457	6.958	7.476	38,017,032	7.2610	8.17%
2022-10-17	7.590	7.560	7.590	7.160	7.900	53,512,700	397,420,718	7.4267	6.894	6.867	6.894	6.504	7.176	58,913,095	6.7459	-5.12%
2022-10-14	8.000	7.990	8.000	7.710	8.260	20,756,259	166,784,509	8.0354	7.267	7.258	7.267	7.003	7.503	22,850,939	7.2988	5.12%
2022-10-13	7.610	7.610	7.620	7.560	7.820	23,163,420	177,904,685	7.6804	6.912	6.912	6.921	6.867	7.103	25,501,026	6.9764	-1.81%
2022-10-12	7.750	7.740	7.750	7.510	7.890	29,257,081	225,493,541	7.7073	7.040	7.030	7.040	6.822	7.167	32,209,647	7.0008	-0.90%
2022-10-11	7.820	7.810	7.820	7.750	8.150	28,367,137	222,858,186	7.8562	7.103	7.094	7.103	7.040	7.403	31,229,892	7.1361	-2.37%
2022-10-10	8.010	8.000	8.010	7.970	8.390	18,208,750	146,471,105	8.0440	7.276	7.267	7.276	7.239	7.621	20,046,341	7.3066	-4.64%
2022-10-07	8.400	8.400	8.410	8.340	8.560	13,374,826	112,810,731	8.4346	7.630	7.630	7.639	7.575	7.775	14,724,587	7.6614	-0.94%
2022-10-06	8.480	8.460	8.480	8.340	8.780	11,737,750	99,537,151	8.4801	7.703	7.684	7.703	7.575	7.975	12,922,300	7.7027	-2.53%
2022-10-05	8.700	8.680	8.700	8.550	9.000	20,775,779	181,225,500	8.7229	7.902	7.884	7.902	7.766	8.175	22,872,429	7.9233	1.05%
2022-10-03	8.610	8.600	8.610	8.200	8.800	19,015,322	162,805,597	8.5618	7.821	7.812	7.821	7.448	7.993	20,934,310	7.7770	3.61%
2022-09-30	8.310	8.310	8.330	8.000	8.380	18,924,572	156,392,294	8.2640	7.548	7.548	7.566	7.267	7.612	20,834,402	7.5064	-0.60%
2022-09-29	8.360	8.350	8.360	8.280	8.600	23,226,813	195,581,956	8.4205	7.594	7.585	7.594	7.521	7.812	25,570,817	7.6486	-0.59%
2022-09-28	8.410	8.410	8.420	8.330	8.920	25,340,171	215,706,394	8.5124	7.639	7.639	7.648	7.566	8.102	27,897,451	7.7321	-6.76%
2022-09-27	9.020	9.010	9.020	8.830	9.140	16,416,810	147,835,382	9.0051	8.193	8.184	8.193	8.021	8.302	18,073,562	8.1796	0.78%
2022-09-26	8.950	8.940	8.950	8.860	9.080	17,870,337	160,351,278	8.9730	8.130	8.120	8.130	8.048	8.248	19,673,776	8.1505	-0.78%
2022-09-23	9.020	9.020	9.030	8.900	9.200	17,049,096	154,190,082	9.0439	8.193	8.193	8.202	8.084	8.357	18,769,657	8.2149	0.33%
2022-09-22	8.990	8.970	8.990	8.770	9.050	30,105,619	269,104,420	8.9387	8.166	8.148	8.166	7.966	8.220	33,143,818	8.1193	-1.53%
2022-09-21	9.130	9.120	9.130	9.110	9.920	32,674,214	305,509,510	9.3502	8.293	8.284	8.293	8.275	9.011	35,971,631	8.4931	-7.96%
2022-09-20	9.920	9.920	9.940	9.820	10.12	21,247,865	209,600,057	9.8645	9.011	9.011	9.029	8.920	9.192	23,392,157	8.9603	2.90%
2022-09-19	9.640	9.630	9.640	9.550	9.820	31,833,013	308,047,161	9.6770	8.756	8.747	8.756	8.675	8.920	35,045,537	8.7899	-0.62%
2022-09-16	9.700	9.700	9.710	9.600	9.870	28,462,032	276,655,344	9.7202	8.811	8.811	8.820	8.720	8.965	31,334,364	8.8291	-1.32%
2022-09-15	9.830	9.830	9.840	9.830	10.26	21,579,239	214,313,840	9.9315	8.929	8.929	8.938	8.929	9.319	23,756,973	9.0211	-3.44%
2022-09-14	10.18	10.16	10.18	10.06	10.38	18,213,851	185,587,878	10.189	9.247	9.229	9.247	9.138	9.428	20,051,957	9.2554	-2.49%
2022-09-13	10.44	10.42	10.44	10.36	10.54	16,853,690	175,850,728	10.434	9.483	9.465	9.483	9.410	9.574	18,554,531	9.4775	1.75%
2022-09-09	10.26	10.24	10.26	10.12	10.46	21,343,736	220,011,541	10.308	9.319	9.301	9.319	9.192	9.501	23,497,703	9.3631	-0.39%
2022-09-08	10.30	10.28	10.30	10.22	10.56	17,798,180	184,648,235	10.375	9.356	9.338	9.356	9.283	9.592	19,594,337	9.4236	-0.19%
2022-09-07	10.32	10.30	10.32	10.06	10.38	26,844,618	275,972,323	10.280	9.374	9.356	9.374	9.138	9.428	29,553,723	9.3380	0.00%
2022-09-06	10.32	10.30	10.32	9.940	10.44	22,381,239	228,519,168	10.210	9.374	9.356	9.374	9.029	9.483	24,639,909	9.2744	3.41%
2022-09-05	9.980	9.970	9.980	9.530	10.10	29,038,885	287,028,539	9.8843	9.065	9.056	9.065	8.656	9.174	31,969,431	8.9782	0.00%
2022-09-02	9.980	9.960	9.980	9.840	10.32	31,825,452	317,898,175	9.9888	9.065	9.047	9.065	8.938	9.374	35,037,213	9.0732	-3.29%
2022-09-01	10.32	10.32	10.34	10.30	10.90	35,416,403	374,518,120	10.575	9.374	9.374	9.392	9.356	9.901	38,990,556	9.6054	-4.80%
2022-08-31	10.84	10.84	10.86	10.70	11.00	31,997,963	346,233,656	10.820	9.846	9.846	9.864	9.719	9.992	35,227,134	9.8286	-1.45%
2022-08-30	11.00	11.00	11.02	10.96	11.22	20,341,403	224,452,402	11.034	9.992	9.992	10.01	9.955	10.19	22,394,217	10.023	-1.79%
2022-08-29	11.20	11.20	11.22	11.16	11.50	21,873,904	246,741,104	11.280	10.17	10.17	10.19	10.14	10.45	24,081,375	10.246	-3.45%
2022-08-26	11.60	11.58	11.60	11.02	11.62	47,167,166	540,470,710	11.459	10.54	10.52	10.54	10.01	10.55	51,927,182	10.408	5.45%
2022-08-25	11.00	11.00	11.02	10.66	11.18	22,286,129	242,983,691	10.903	9.992	9.992	10.01	9.683	10.16	24,535,201	9.9035	1.85%
2022-08-24	10.80	10.80	10.82	10.74	11.32	37,177,615	407,468,386	10.960	9.810	9.810	9.828	9.755	10.28	40,929,506	9.9554	-4.93%
2022-08-23	11.36	11.34	11.36	11.28	11.66	20,183,473	230,403,111	11.415	10.32	10.30	10.32	10.25	10.59	22,220,349	10.369	-1.56%
2022-08-22	11.54	11.54	11.56	11.54	11.74	24,290,429	282,867,203	11.645	10.48	10.48	10.50	10.48	10.66	26,741,771	10.578	-1.70%
2022-08-19	11.74	11.72	11.74	11.66	11.86	18,561,690	218,848,371	11.790	10.66	10.65	10.66	10.59	10.77	20,434,899	10.710	-0.68%
2022-08-18	11.82	11.80	11.82	11.72	12.12	29,213,520	348,756,687	11.938	10.74	10.72	10.74	10.65	11.01	32,161,690	10.844	-1.17%
2022-08-17	11.96	11.94	11.96	11.92	12.22	10,010,520	120,159,886	12.003	10.86	10.85	10.86	10.83	11.10	11,020,762	10.903	-0.17%
2022-08-16	11.98	11.94	11.98	11.90	12.18	19,191,456	230,804,397	12.026	10.88	10.85	10.88	10.81	11.06	21,128,219	10.924	0.00%
2022-08-15	11.98	11.96	11.98	11.80	12.04	19,868,246	236,886,953	11.923	10.88	10.86	10.88	10.72	10.94	21,873,310	10.830	0.34%
2022-08-12	11.94	11.94	11.96	11.90	12.40	36,273,624	437,239,384	12.054	10.85	10.85	10.86	10.81	11.26	39,934,286	10.949	-2.93%
2022-08-11	12.30	12.28	12.30	12.16	12.50	35,697,619	440,443,910	12.338	11.17	11.15	11.17	11.05	11.35	39,300,152	11.207	2.16%
2022-08-10	12.14	12.14	12.16	12.10	12.72	31,652,205	387,530,016	12.243	10.94	10.94	10.95	10.90	11.46	35,135,905	11.029	-4.11%
2022-08-09	12.66	12.66	12.68	12.50	13.04	26,620,752	339,632,999	12.758	11.40	11.40	11.42	11.26	11.75	29,550,681	11.493	0.16%
2022-08-08	12.64	12.62	12.64	12.34	12.70	17,506,611	219,619,446	12.545	11.39	11.37	11.39	11.12	11.44	19,433,421	11.301	1.94%
2022-08-05	12.40	12.38	12.40	11.90	12.50	40,698,224	499,858,907	12.282	11.17	11.15	11.17	10.72	11.26	45,177,546	11.064	2.99%
2022-08-04	12.04	12.02	12.04	12.02	12.46	32,931,740	400,315,124	12.156	10.85	10.83	10.85	10.83	11.22	36,556,268	10.951	-1.31%
2022-08-03	12.20	12.18	12.20	12.10	12.84	25,223,922	311,226,461	12.339	10.99	10.97	10.99	10.90	11.57	28,000,113	11.115	-3.63%
2022-08-02	12.66	12.64	12.66	12.48	13.24	20,910,142	266,030,698	12.723	11.40	11.39	11.40	11.24	11.93	23,211,551	11.461	-4.24%
2022-08-01	13.22	13.22	13.24	13.02	13.46	29,090,363	383,859,472	13.195	11.91	11.91	11.93	11.73	12.13	32,292,102	11.887	-0.90%
2022-07-29	13.34	13.32	13.34	12.72	13.72	51,725,631	692,212,256	13.382	12.02	12.00	12.02	11.46	12.36	57,418,649	12.056	5.21%
2022-07-28	12.68	12.68	12.70	12.44	12.96	22,722,678	288,802,656	12.710	11.42	11.42	11.44	11.21	11.68	25,223,578	11.450	-1.86%
2022-07-27	12.92	12.90	12.92	12.76	13.18	18,149,319	234,085,356	12.898	11.64	11.62	11.64	11.49	11.87	20,146,867	11.619	-1.52%
2022-07-26	13.12	13.12	13.14	12.74	13.22	19,334,670	252,687,560	13.069	11.82	11.82	11.84	11.48	11.91	21,462,679	11.773	2.98%
2022-07-25	12.74	12.72	12.74	12.28	12.78	17,360,442	218,800,628	12.603	11.48	11.46	11.48	11.06	11.51	19,271,164	11.354	2.74%
2022-07-22	12.40	12.40	12.42	12.06	12.50	14,295,840	176,165,055	12.323	11.17	11.17	11.19	10.86	11.26	15,869,267	11.101	0.16%
2022-07-21	12.38	12.34	12.38	12.26	12.56	27,267,648	337,682,540	12.384	11.15	11.12	11.15	11.04	11.31	30,268,776	11.156	0.98%
2022-07-20	12.26	12.26	12.28	12.08	12.40	18,705,347	229,427,625	12.265	11.04	11.04	11.06	10.88	11.17	20,764,092	11.049	1.83%
2022-07-19	12.04	12.04	12.06	12.02	12.32	17,716,428	215,226,450	12.148	10.85	10.85	10.86	10.83	11.10	19,666,331	10.944	-1.31%
2022-07-18	12.20	12.18	12.20	11.54	12.30	18,380,880	219,943,236	11.966	10.99	10.97	10.99	10.40	11.08	20,403,914	10.779	4.45%
2022-07-15	11.68	11.68	11.72	11.64	12.30	37,875,251	446,078,903	11.778	10.52	10.52	10.56	10.49	11.08	42,043,871	10.610	-4.42%
2022-07-14	12.22	12.22	12.24	12.14	12.48	14,189,711	173,874,694	12.254	11.01	11.01	11.03	10.94	11.24	15,751,457	11.039	-1.13%
2022-07-13	12.36	12.36	12.38	11.98	12.48	17,824,259	219,585,381	12.319	11.13	11.13	11.15	10.79	11.24	19,786,030	11.098	2.32%
2022-07-12	12.08	12.06	12.08	11.92	12.28	14,489,792	175,101,188	12.084	10.88	10.86	10.88	10.74	11.06	16,084,565	10.886	-1.15%
2022-07-11	12.22	12.20	12.22	11.96	12.48	19,392,747	235,792,760	12.159	11.01	10.99	11.01	10.77	11.24	21,527,148	10.953	0.00%
2022-07-08	12.22	12.22	12.24	12.20	12.74	19,794,343	244,811,018	12.368	11.01	11.01	11.03	10.99	11.48	21,972,945	11.141	0.33%
2022-07-07	12.18	12.18	12.20	12.10	12.38	13,499,917	164,921,733	12.216	10.97	10.97	10.99	10.90	11.15	14,985,743	11.005	-0.49%
2022-07-06	12.24	12.22	12.24	11.92	12.28	23,233,897	282,615,129	12.164	11.03	11.01	11.03	10.74	11.06	25,791,063	10.958	1.66%
2022-07-05	12.04	12.02	12.04	11.84	12.24	15,028,550	180,958,653	12.041	10.85	10.83	10.85	10.67	11.03	16,682,620	10.847	1.69%
2022-07-04	11.84	11.82	11.84	11.58	12.00	19,556,860	231,228,986	11.823	10.67	10.65	10.67	10.43	10.81	21,709,324	10.651	-2.31%
2022-06-30	12.12	12.10	12.12	11.70	12.14	22,676,624	271,587,384	11.977	10.92	10.90	10.92	10.54	10.94	25,172,455	10.789	2.02%
2022-06-29	11.88	11.86	11.88	11.74	12.16	43,653,364	518,903,553	11.887	10.70	10.68	10.70	10.58	10.95	48,457,934	10.708	-2.78%
2022-06-28	12.22	12.20	12.22	11.96	12.46	43,123,839	523,709,735	12.144	11.01	10.99	11.01	10.77	11.22	47,870,128	10.940	-0.81%
2022-06-27	12.32	12.32	12.34	12.32	12.86	53,959,710	677,651,892	12.558	11.10	11.10	11.12	11.10	11.58	59,898,615	11.313	-6.10%
2022-06-24	13.12	13.10	13.12	12.66	13.14	32,728,875	426,205,972	13.022	11.82	11.80	11.82	11.40	11.84	36,331,075	11.731	4.63%
2022-06-23	12.54	12.50	12.54	12.32	12.72	21,127,816	264,093,680	12.500	11.30	11.26	11.30	11.10	11.46	23,453,182	11.260	0.16%
2022-06-22	12.52	12.50	12.52	12.46	12.88	27,425,681	347,099,310	12.656	11.28	11.26	11.28	11.22	11.60	30,444,202	11.401	-2.49%
2022-06-21	12.84	12.82	12.84	12.62	12.98	21,795,991	279,385,816	12.818	11.57	11.55	11.57	11.37	11.69	24,194,898	11.547	0.94%
2022-06-20	12.72	12.70	12.72	12.52	12.92	13,322,165	169,537,842	12.726	11.46	11.44	11.46	11.28	11.64	14,788,427	11.464	0.63%
2022-06-17	12.64	12.62	12.64	12.50	12.86	25,037,764	316,838,432	12.654	11.39	11.37	11.39	11.26	11.58	27,793,466	11.400	-0.78%
2022-06-16	12.74	12.72	12.74	12.60	13.14	32,898,676	419,585,877	12.754	11.48	11.46	11.48	11.35	11.84	36,519,565	11.489	0.47%
2022-06-15	12.68	12.66	12.68	12.60	12.90	22,855,883	290,637,660	12.716	11.42	11.40	11.42	11.35	11.62	25,371,444	11.455	-1.55%
2022-06-14	12.88	12.88	12.90	12.70	13.26	42,647,019	552,745,707	12.961	11.60	11.60	11.62	11.44	11.95	47,340,829	11.676	-3.30%
2022-06-13	13.32	13.32	13.34	13.24	13.88	36,999,900	502,166,848	13.572	12.00	12.00	12.02	11.93	12.50	41,072,177	12.226	-6.46%
2022-06-10	14.24	14.22	14.24	13.82	14.48	23,855,006	339,589,249	14.236	12.83	12.81	12.83	12.45	13.04	26,480,532	12.824	0.71%
2022-06-09	14.14	14.14	14.16	14.06	14.40	20,208,415	287,322,970	14.218	12.74	12.74	12.76	12.67	12.97	22,432,590	12.808	-1.39%
2022-06-08	14.34	14.34	14.36	14.34	14.98	37,831,607	551,275,520	14.572	12.92	12.92	12.94	12.92	13.49	41,995,423	13.127	-0.42%
2022-06-07	14.40	14.38	14.40	14.24	14.66	40,617,467	588,502,238	14.489	12.97	12.95	12.97	12.83	13.21	45,087,900	13.052	-0.83%
2022-06-06	14.62	14.60	14.62	13.66	14.64	59,391,673	836,117,119	14.078	13.08	13.06	13.08	12.22	13.10	66,382,483	12.595	5.33%
2022-06-02	13.88	13.86	13.88	13.42	13.96	20,792,736	286,940,645	13.800	12.42	12.40	12.42	12.01	12.49	23,240,184	12.347	-0.14%
2022-06-01	13.90	13.88	13.90	13.84	14.20	15,792,708	220,771,392	13.979	12.44	12.42	12.44	12.38	12.70	17,651,619	12.507	-0.57%
2022-05-31	13.98	13.96	13.98	13.26	14.08	54,487,517	754,195,941	13.842	12.51	12.49	12.51	11.86	12.60	60,901,074	12.384	5.59%
2022-05-30	13.24	13.22	13.24	13.12	13.48	27,696,700	366,222,634	13.223	11.85	11.83	11.85	11.74	12.06	30,956,793	11.830	-0.30%
2022-05-27	13.28	13.26	13.28	13.04	13.84	17,361,359	231,381,646	13.327	11.88	11.86	11.88	11.67	12.38	19,404,911	11.924	-1.63%
2022-05-26	13.50	13.48	13.50	13.00	13.50	18,721,443	250,406,165	13.375	12.08	12.06	12.08	11.63	12.08	20,925,086	11.967	0.45%
2022-05-25	13.44	13.42	13.44	13.14	13.80	21,229,708	285,408,607	13.444	12.02	12.01	12.02	11.76	12.35	23,728,591	12.028	1.36%
2022-05-24	13.26	13.24	13.26	13.26	13.70	17,916,677	239,864,412	13.388	11.86	11.85	11.86	11.86	12.26	20,025,593	11.978	-1.78%
2022-05-23	13.50	13.48	13.50	13.24	13.70	21,585,158	291,129,004	13.487	12.08	12.06	12.08	11.85	12.26	24,125,880	12.067	0.00%
2022-05-20	13.50	13.48	13.50	13.48	14.00	29,965,592	409,659,397	13.671	12.08	12.06	12.08	12.06	12.53	33,492,749	12.231	0.75%
2022-05-19	13.40	13.34	13.40	12.68	13.44	30,492,029	403,642,238	13.238	11.99	11.94	11.99	11.34	12.02	34,081,151	11.844	1.67%
2022-05-18	13.18	13.16	13.18	12.74	13.20	35,760,499	466,680,251	13.050	11.79	11.77	11.79	11.40	11.81	39,969,756	11.676	3.94%
2022-05-17	12.68	12.66	12.68	12.08	12.70	25,604,017	320,246,373	12.508	11.34	11.33	11.34	10.81	11.36	28,617,786	11.190	4.97%
2022-05-16	12.08	12.04	12.08	11.80	12.28	11,561,197	138,934,917	12.017	10.81	10.77	10.81	10.56	10.99	12,922,030	10.752	0.67%
2022-05-13	12.00	11.98	12.00	11.62	12.06	16,696,818	197,887,968	11.852	10.74	10.72	10.74	10.40	10.79	18,662,149	10.604	1.69%
2022-05-12	11.80	11.80	11.82	11.62	12.04	16,218,467	191,968,039	11.836	10.56	10.56	10.58	10.40	10.77	18,127,492	10.590	-1.83%
2022-05-11	12.02	12.00	12.02	11.10	12.08	25,154,660	299,100,834	11.890	10.75	10.74	10.75	9.931	10.81	28,115,537	10.638	6.94%
2022-05-10	11.24	11.24	11.26	10.88	11.46	32,896,005	369,170,911	11.222	10.06	10.06	10.07	9.734	10.25	36,768,092	10.041	-2.26%
2022-05-06	11.50	11.50	11.52	11.44	11.80	14,657,817	169,807,541	11.585	10.29	10.29	10.31	10.24	10.56	16,383,143	10.365	-3.20%
2022-05-05	11.88	11.86	11.88	11.82	12.14	17,159,797	204,782,256	11.934	10.63	10.61	10.63	10.58	10.86	19,179,623	10.677	0.85%
2022-05-04	11.78	11.74	11.78	11.56	11.90	6,570,555	76,960,611	11.713	10.54	10.50	10.54	10.34	10.65	7,343,955	10.479	-0.51%
2022-05-03	11.84	11.82	11.84	11.66	12.02	13,412,137	158,869,697	11.845	10.59	10.58	10.59	10.43	10.75	14,990,838	10.598	0.00%
2022-04-29	11.84	11.82	11.84	11.16	11.86	21,114,207	245,031,419	11.605	10.59	10.58	10.59	9.985	10.61	23,599,495	10.383	3.68%
2022-04-28	11.42	11.40	11.42	11.20	11.62	34,549,092	392,531,444	11.362	10.22	10.20	10.22	10.02	10.40	38,615,758	10.165	1.06%
2022-04-27	11.30	11.28	11.30	10.86	11.48	29,723,932	333,314,029	11.214	10.11	10.09	10.11	9.716	10.27	33,222,644	10.033	2.91%
2022-04-26	10.98	10.98	11.00	10.90	11.58	33,442,180	372,151,215	11.128	9.824	9.824	9.842	9.752	10.36	37,378,555	9.9563	0.55%
2022-04-25	10.92	10.90	10.92	10.84	11.70	49,154,014	542,830,709	11.043	9.770	9.752	9.770	9.698	10.47	54,939,780	9.8805	-8.70%
2022-04-22	11.96	11.94	11.96	11.32	11.98	80,617,245	956,550,191	11.865	10.70	10.68	10.70	10.13	10.72	90,106,451	10.616	1.01%
2022-04-21	11.84	11.84	11.86	11.84	12.66	43,712,409	522,930,361	11.963	10.59	10.59	10.61	10.59	11.33	48,857,661	10.703	-6.03%
2022-04-20	12.60	12.58	12.60	12.54	13.52	38,817,541	496,993,882	12.803	11.27	11.26	11.27	11.22	12.10	43,386,633	11.455	-7.62%
2022-04-19	13.64	13.64	13.66	13.52	14.04	21,138,522	289,768,625	13.708	12.20	12.20	12.22	12.10	12.56	23,626,672	12.264	-1.87%
2022-04-14	13.90	13.88	13.90	13.62	14.00	16,197,543	224,097,693	13.835	12.44	12.42	12.44	12.19	12.53	18,104,106	12.378	2.06%
2022-04-13	13.62	13.62	13.64	13.34	13.84	17,840,040	242,950,669	13.618	12.19	12.19	12.20	11.94	12.38	19,939,936	12.184	0.89%
2022-04-12	13.50	13.48	13.50	13.22	13.74	15,400,713	207,366,594	13.465	12.08	12.06	12.08	11.83	12.29	17,213,483	12.047	0.30%
2022-04-11	13.46	13.44	13.46	13.32	13.90	21,405,121	290,013,409	13.549	12.04	12.02	12.04	11.92	12.44	23,924,651	12.122	-1.75%
2022-04-08	13.70	13.70	13.72	13.32	13.74	15,000,070	203,762,170	13.584	12.26	12.26	12.28	11.92	12.29	16,765,682	12.154	1.03%
2022-04-07	13.56	13.56	13.58	13.44	14.14	18,371,103	251,593,726	13.695	12.13	12.13	12.15	12.02	12.65	20,533,509	12.253	-2.16%
2022-04-06	13.86	13.84	13.86	13.82	14.48	21,794,172	305,602,043	14.022	12.40	12.38	12.40	12.36	12.96	24,359,496	12.545	-2.39%
2022-04-04	14.20	14.18	14.20	13.86	14.26	17,151,403	241,974,753	14.108	12.70	12.69	12.70	12.40	12.76	19,170,241	12.622	3.05%
2022-04-01	13.78	13.76	13.78	13.42	13.92	23,497,380	320,839,480	13.654	12.33	12.31	12.33	12.01	12.45	26,263,184	12.216	-0.29%
2022-03-31	13.82	13.82	13.86	13.72	14.32	16,251,091	225,627,964	13.884	12.36	12.36	12.40	12.28	12.81	18,163,956	12.422	-2.26%
2022-03-30	14.14	14.12	14.14	13.60	14.18	19,987,052	278,899,755	13.954	12.65	12.63	12.65	12.17	12.69	22,339,666	12.485	3.51%
2022-03-29	13.66	13.62	13.66	13.42	13.70	11,260,137	152,674,003	13.559	12.22	12.19	12.22	12.01	12.26	12,585,533	12.131	1.94%
2022-03-28	13.40	13.38	13.40	13.02	13.50	12,790,644	170,310,299	13.315	11.99	11.97	11.99	11.65	12.08	14,296,191	11.913	0.30%
2022-03-25	13.36	13.34	13.36	13.26	14.00	21,562,868	290,401,054	13.468	11.95	11.94	11.95	11.86	12.53	24,100,966	12.049	-4.16%
2022-03-24	13.94	13.90	13.94	13.78	14.14	16,374,895	228,584,103	13.959	12.47	12.44	12.47	12.33	12.65	18,302,333	12.489	-0.85%
2022-03-23	14.06	14.04	14.06	13.64	14.16	20,592,775	287,542,326	13.963	12.58	12.56	12.58	12.20	12.67	23,016,687	12.493	2.03%
2022-03-22	13.78	13.76	13.78	13.36	13.94	28,053,991	382,589,130	13.638	12.33	12.31	12.33	11.95	12.47	31,356,139	12.201	-1.15%
2022-03-21	13.94	13.90	13.94	13.80	14.66	23,317,847	327,377,669	14.040	12.47	12.44	12.47	12.35	13.12	26,062,518	12.561	-1.13%
2022-03-18	14.10	14.10	14.20	13.72	14.44	62,212,161	878,598,555	14.123	12.62	12.62	12.70	12.28	12.92	69,534,961	12.635	0.71%
2022-03-17	14.00	13.96	14.00	13.70	14.68	46,981,182	658,624,278	14.019	12.53	12.49	12.53	12.26	13.13	52,511,191	12.543	-0.28%
2022-03-16	14.04	14.00	14.04	12.64	14.06	66,896,120	900,300,792	13.458	12.56	12.53	12.56	11.31	12.58	74,770,255	12.041	7.34%
2022-03-15	13.08	13.04	13.08	12.60	13.66	52,769,300	693,362,739	13.140	11.70	11.67	11.70	11.27	12.22	58,980,611	11.756	-4.53%
2022-03-14	13.70	13.68	13.70	13.48	14.66	60,344,821	838,313,455	13.892	12.26	12.24	12.26	12.06	13.12	67,447,823	12.429	-6.55%
2022-03-11	14.66	14.64	14.66	14.26	14.80	38,194,571	553,657,944	14.496	13.12	13.10	13.12	12.76	13.24	42,690,335	12.969	-1.08%
2022-03-10	14.82	14.80	14.82	13.60	14.84	80,887,347	1,172,817,615	14.499	13.26	13.24	13.26	12.17	13.28	90,408,346	12.972	7.39%
2022-03-09	13.80	13.80	13.82	13.36	14.24	79,671,080	1,105,711,763	13.878	12.35	12.35	12.36	11.95	12.74	89,048,916	12.417	4.07%
2022-03-08	13.26	13.18	13.26	13.02	13.60	41,943,017	554,825,008	13.228	11.86	11.79	11.86	11.65	12.17	46,879,999	11.835	1.53%
2022-03-07	13.06	13.00	13.06	12.42	13.06	42,547,387	546,850,033	12.853	11.68	11.63	11.68	11.11	11.68	47,555,508	11.499	3.16%
2022-03-04	12.66	12.64	12.66	12.32	12.82	62,402,620	788,654,522	12.638	11.33	11.31	11.33	11.02	11.47	69,747,839	11.307	-0.94%
2022-03-03	12.78	12.78	12.80	12.40	13.22	34,700,496	447,158,719	12.886	11.43	11.43	11.45	11.09	11.83	38,784,984	11.529	-0.93%
2022-03-02	12.90	12.88	12.90	12.78	13.90	54,323,611	706,890,114	13.013	11.54	11.52	11.54	11.43	12.44	60,717,875	11.642	-6.79%
2022-03-01	13.84	13.82	13.84	13.66	14.72	36,012,616	507,489,050	14.092	12.38	12.36	12.38	12.22	13.17	40,251,549	12.608	-1.98%
2022-02-28	14.12	14.12	14.14	13.60	14.16	30,319,428	422,676,618	13.941	12.63	12.63	12.65	12.17	12.67	33,888,234	12.473	-0.28%
2022-02-25	14.16	14.16	14.18	13.72	14.24	18,884,254	264,968,033	14.031	12.67	12.67	12.69	12.28	12.74	21,107,061	12.554	4.42%
2022-02-24	13.56	13.56	13.60	13.52	14.26	24,551,588	337,504,955	13.747	12.13	12.13	12.17	12.10	12.76	27,441,479	12.299	-5.04%
2022-02-23	14.28	14.26	14.28	13.96	14.38	15,008,804	213,265,360	14.209	12.78	12.76	12.78	12.49	12.87	16,775,444	12.713	1.85%
2022-02-22	14.02	14.00	14.02	13.80	14.36	21,761,506	304,778,668	14.005	12.54	12.53	12.54	12.35	12.85	24,322,985	12.530	-4.10%
2022-02-21	14.62	14.60	14.62	13.96	14.68	17,826,395	258,334,718	14.492	13.08	13.06	13.08	12.49	13.13	19,924,685	12.966	1.67%
2022-02-18	14.38	14.36	14.38	14.20	14.50	20,040,324	288,600,211	14.401	12.87	12.85	12.87	12.70	12.97	22,399,208	12.884	-0.69%
2022-02-17	14.48	14.44	14.48	14.14	14.60	19,754,991	284,838,686	14.419	12.96	12.92	12.96	12.65	13.06	22,080,290	12.900	0.84%
2022-02-16	14.36	14.34	14.36	14.04	14.48	22,251,568	318,181,877	14.299	12.85	12.83	12.85	12.56	12.96	24,870,731	12.793	1.70%
2022-02-15	14.12	14.12	14.14	13.52	14.30	37,583,853	529,523,203	14.089	12.63	12.63	12.65	12.10	12.79	42,007,732	12.605	4.44%
2022-02-14	13.52	13.52	13.54	13.32	13.80	18,863,455	255,432,151	13.541	12.10	12.10	12.11	11.92	12.35	21,083,814	12.115	-2.03%
2022-02-11	13.80	13.78	13.80	13.46	13.94	27,790,312	383,495,667	13.800	12.35	12.33	12.35	12.04	12.47	31,061,423	12.346	1.62%
2022-02-10	13.58	13.56	13.58	13.50	14.00	32,154,953	439,249,640	13.660	12.15	12.13	12.15	12.08	12.53	35,939,813	12.222	1.80%
2022-02-09	13.34	13.34	13.38	13.00	13.46	26,096,759	347,806,938	13.328	11.94	11.94	11.97	11.63	12.04	29,168,528	11.924	4.22%
2022-02-08	12.80	12.80	12.84	12.76	13.26	16,882,674	217,754,234	12.898	11.45	11.45	11.49	11.42	11.86	18,869,881	11.540	-2.44%
2022-02-07	13.12	13.12	13.14	12.88	13.44	19,458,506	255,404,687	13.126	11.74	11.74	11.76	11.52	12.02	21,748,906	11.743	1.55%
2022-02-04	12.92	12.92	12.94	12.24	12.96	19,714,300	251,306,662	12.747	11.56	11.56	11.58	10.95	11.60	22,034,809	11.405	4.19%
2022-01-31	12.40	12.40	12.42	12.04	12.52	7,538,306	92,815,746	12.313	11.09	11.09	11.11	10.77	11.20	8,425,617	11.016	-0.16%
2022-01-28	12.42	12.40	12.42	12.26	13.00	21,503,745	267,932,104	12.460	11.11	11.09	11.11	10.97	11.63	24,034,884	11.148	-4.46%
2022-01-27	13.00	12.98	13.00	12.76	13.28	30,626,662	398,027,616	12.996	11.63	11.61	11.63	11.42	11.88	34,231,631	11.627	-1.22%
2022-01-26	13.16	13.16	13.18	12.36	13.40	51,958,819	680,801,553	13.103	11.77	11.77	11.79	11.06	11.99	58,074,730	11.723	8.05%
2022-01-25	12.18	12.18	12.20	12.12	12.54	15,518,994	190,439,953	12.271	10.90	10.90	10.92	10.84	11.22	17,345,687	10.979	-2.56%
2022-01-24	12.50	12.50	12.52	12.22	12.70	13,670,970	170,716,002	12.487	11.18	11.18	11.20	10.93	11.36	15,280,137	11.172	-0.48%
2022-01-21	12.56	12.50	12.56	12.34	12.76	24,697,976	309,452,572	12.529	11.24	11.18	11.24	11.04	11.42	27,605,098	11.210	0.80%
2022-01-20	12.46	12.46	12.48	11.90	12.50	20,840,247	255,937,741	12.281	11.15	11.15	11.17	10.65	11.18	23,293,288	10.988	1.63%
2022-01-19	12.26	12.24	12.26	12.16	12.52	30,656,242	378,192,458	12.337	10.97	10.95	10.97	10.88	11.20	34,264,693	11.037	-2.23%
2022-01-18	12.54	12.52	12.54	12.42	12.90	23,413,229	295,540,234	12.623	11.22	11.20	11.22	11.11	11.54	26,169,128	11.293	0.48%
2022-01-17	12.48	12.46	12.48	12.28	12.60	20,597,204	257,219,316	12.488	11.17	11.15	11.17	10.99	11.27	23,021,637	11.173	-0.16%
2022-01-14	12.50	12.48	12.50	12.18	12.54	19,631,885	243,669,224	12.412	11.18	11.17	11.18	10.90	11.22	21,942,693	11.105	1.79%
2022-01-13	12.28	12.26	12.28	12.16	12.60	22,681,103	279,663,683	12.330	10.99	10.97	10.99	10.88	11.27	25,350,825	11.032	-0.97%
2022-01-12	12.40	12.38	12.40	12.24	12.54	24,568,965	304,003,244	12.373	11.09	11.08	11.09	10.95	11.22	27,460,902	11.070	1.47%
2022-01-11	12.22	12.20	12.22	12.10	12.58	33,321,061	411,106,889	12.338	10.93	10.92	10.93	10.83	11.26	37,243,180	11.038	-2.40%
2022-01-10	12.52	12.50	12.52	11.94	12.54	26,769,917	328,806,615	12.283	11.20	11.18	11.20	10.68	11.22	29,920,921	10.989	3.99%
2022-01-07	12.04	12.02	12.04	11.88	12.28	30,682,946	369,448,059	12.041	10.77	10.75	10.77	10.63	10.99	34,294,540	10.773	-0.82%
2022-01-06	12.14	12.12	12.14	11.84	12.26	41,166,852	495,466,973	12.036	10.86	10.84	10.86	10.59	10.97	46,012,474	10.768	-0.16%
2022-01-05	12.16	12.16	12.18	12.12	12.90	42,990,421	528,774,904	12.300	10.88	10.88	10.90	10.84	11.54	48,050,690	11.005	-5.44%
2022-01-04	12.86	12.84	12.86	12.66	13.44	33,158,245	426,506,255	12.863	11.51	11.49	11.51	11.33	12.02	37,061,199	11.508	-2.58%
2022-01-03	13.20	13.20	13.22	13.10	13.42	12,751,523	168,611,249	13.223	11.81	11.81	11.83	11.72	12.01	14,252,465	11.830	-0.15%
2021-12-31	13.22	13.20	13.22	13.08	13.44	15,616,387	206,808,648	13.243	11.83	11.81	11.83	11.70	12.02	17,454,543	11.848	1.69%
2021-12-30	13.00	12.98	13.00	12.82	13.14	15,386,701	199,251,679	12.950	11.63	11.61	11.63	11.47	11.76	17,197,822	11.586	0.00%
2021-12-29	13.00	12.98	13.00	12.86	13.14	6,354,220	82,601,867	13.000	11.63	11.61	11.63	11.51	11.76	7,102,156	11.631	-0.31%
2021-12-28	13.04	13.02	13.04	12.78	13.20	19,261,148	249,122,670	12.934	11.67	11.65	11.67	11.43	11.81	21,528,318	11.572	-0.46%
2021-12-24	13.10	13.08	13.10	13.00	13.46	15,792,661	208,050,662	13.174	11.72	11.70	11.72	11.63	12.04	17,651,566	11.787	-0.76%
2021-12-23	13.20	13.18	13.20	12.42	13.22	47,759,984	618,891,756	12.958	11.81	11.79	11.81	11.11	11.83	53,381,664	11.594	3.45%
2021-12-22	12.76	12.74	12.76	12.50	12.98	30,759,802	390,020,422	12.680	11.42	11.40	11.42	11.18	11.61	34,380,443	11.344	0.16%
2021-12-21	12.74	12.72	12.74	12.22	12.96	86,467,807	1,082,295,607	12.517	11.40	11.38	11.40	10.93	11.60	96,645,664	11.199	-1.85%
2021-12-20	12.98	12.96	12.98	12.82	13.70	68,966,836	904,813,905	13.120	11.61	11.60	11.61	11.47	12.26	77,084,708	11.738	-5.39%
2021-12-17	13.72	13.70	13.72	13.18	14.96	91,920,874	1,261,485,380	13.724	12.28	12.26	12.28	11.79	13.38	102,740,595	12.278	-9.38%
2021-12-16	15.14	15.14	15.16	14.88	15.26	16,418,959	248,090,722	15.110	13.55	13.55	13.56	13.31	13.65	18,351,584	13.519	0.53%
2021-12-15	15.06	15.06	15.08	14.40	15.26	28,692,088	430,698,696	15.011	13.47	13.47	13.49	12.88	13.65	32,069,345	13.430	1.62%
2021-12-14	14.82	14.80	14.82	14.70	15.40	24,811,741	369,507,799	14.892	13.26	13.24	13.26	13.15	13.78	27,732,254	13.324	-1.46%
2021-12-13	15.04	15.04	15.06	14.50	15.40	43,338,236	652,806,164	15.063	13.46	13.46	13.47	12.97	13.78	48,439,445	13.477	5.17%
2021-12-10	14.30	14.30	14.32	14.12	14.56	23,912,160	343,383,647	14.360	12.79	12.79	12.81	12.63	13.03	26,726,786	12.848	-1.79%
2021-12-09	14.56	14.54	14.56	14.38	14.86	16,872,176	245,973,512	14.579	13.03	13.01	13.03	12.87	13.30	18,858,147	13.043	0.00%
2021-12-08	14.56	14.54	14.56	14.28	14.68	29,622,433	428,559,225	14.467	13.03	13.01	13.03	12.78	13.13	33,109,198	12.944	3.26%
2021-12-07	14.10	14.08	14.10	13.94	14.52	15,607,673	220,837,632	14.149	12.62	12.60	12.62	12.47	12.99	17,444,804	12.659	0.28%
2021-12-06	14.06	14.06	14.08	13.80	14.56	38,691,692	549,752,896	14.209	12.58	12.58	12.60	12.35	13.03	43,245,971	12.712	-0.14%
2021-12-03	14.08	14.08	14.10	13.90	14.28	13,520,325	190,410,007	14.083	12.60	12.60	12.62	12.44	12.78	15,111,761	12.600	-1.26%
2021-12-02	14.26	14.20	14.26	13.86	14.34	15,639,430	222,561,754	14.231	12.76	12.70	12.76	12.40	12.83	17,480,299	12.732	0.85%
2021-12-01	14.14	14.14	14.18	13.84	14.52	27,793,761	394,361,986	14.189	12.65	12.65	12.69	12.38	12.99	31,065,278	12.695	-1.12%
2021-11-30	14.30	14.28	14.30	13.56	14.30	50,668,794	716,024,036	14.131	12.79	12.78	12.79	12.13	12.79	56,632,861	12.643	4.84%
2021-11-29	13.64	13.62	13.64	13.14	13.70	17,555,818	237,573,990	13.532	12.20	12.19	12.20	11.76	12.26	19,622,259	12.107	1.04%
2021-11-26	13.50	13.50	13.52	13.40	13.90	27,561,997	373,223,737	13.541	12.08	12.08	12.10	11.99	12.44	30,806,234	12.115	-2.88%
2021-11-25	13.90	13.90	13.92	13.52	13.98	24,866,047	344,478,674	13.853	12.44	12.44	12.45	12.10	12.51	27,792,952	12.394	1.31%
2021-11-24	13.72	13.70	13.72	13.64	14.40	39,003,350	540,489,452	13.858	12.28	12.26	12.28	12.20	12.88	43,594,313	12.398	-4.72%
2021-11-23	14.40	14.38	14.40	14.34	14.60	19,822,331	286,298,830	14.443	12.88	12.87	12.88	12.83	13.06	22,155,556	12.922	-0.96%
2021-11-22	14.54	14.48	14.54	14.36	14.94	18,484,888	269,075,956	14.557	13.01	12.96	13.01	12.85	13.37	20,660,687	13.024	-1.76%
2021-11-19	14.80	14.76	14.80	14.32	14.80	22,343,299	327,270,234	14.647	13.24	13.21	13.24	12.81	13.24	24,973,259	13.105	1.65%
2021-11-18	14.56	14.52	14.56	14.34	15.02	23,880,080	347,751,355	14.562	13.03	12.99	13.03	12.83	13.44	26,690,930	13.029	-1.36%
2021-11-17	14.76	14.74	14.76	14.24	14.92	22,316,834	327,056,272	14.655	13.21	13.19	13.21	12.74	13.35	24,943,679	13.112	1.79%
2021-11-16	14.50	14.46	14.50	14.30	14.66	27,843,996	403,555,187	14.493	12.97	12.94	12.97	12.79	13.12	31,121,426	12.967	1.68%
2021-11-15	14.26	14.22	14.26	14.06	14.60	15,890,218	225,869,438	14.214	12.76	12.72	12.76	12.58	13.06	17,760,606	12.717	-0.97%
2021-11-12	14.40	14.38	14.40	14.32	14.78	24,464,081	353,736,130	14.459	12.88	12.87	12.88	12.81	13.22	27,343,672	12.937	0.98%
2021-11-11	14.26	14.26	14.28	13.66	14.36	25,682,418	362,393,848	14.111	12.76	12.76	12.78	12.22	12.85	28,705,416	12.625	2.74%
2021-11-10	13.88	13.86	13.88	13.48	14.28	30,588,264	420,307,869	13.741	12.42	12.40	12.42	12.06	12.78	34,188,714	12.294	-2.80%
2021-11-09	14.28	14.26	14.28	13.96	14.46	27,025,909	383,239,767	14.180	12.78	12.76	12.78	12.49	12.94	30,207,045	12.687	1.71%
2021-11-08	14.04	14.02	14.04	13.80	14.22	20,634,381	288,881,392	14.000	12.56	12.54	12.56	12.35	12.72	23,063,190	12.526	-0.14%
2021-11-05	14.06	14.04	14.06	14.00	14.58	23,449,038	332,732,138	14.190	12.58	12.56	12.58	12.53	13.04	26,209,152	12.695	-1.68%
2021-11-04	14.30	14.30	14.32	13.94	14.38	42,097,513	596,015,952	14.158	12.79	12.79	12.81	12.47	12.87	47,052,681	12.667	0.42%
2021-11-03	14.24	14.24	14.26	14.00	14.98	93,527,875	1,335,583,654	14.280	12.74	12.74	12.76	12.53	13.40	104,536,751	12.776	-7.29%
2021-11-02	15.36	15.34	15.36	15.16	16.18	37,332,149	577,333,638	15.465	13.74	13.72	13.74	13.56	14.48	41,726,400	13.836	-2.91%
2021-11-01	15.82	15.78	15.82	15.60	16.32	20,778,988	329,478,249	15.856	14.15	14.12	14.15	13.96	14.60	23,224,818	14.186	-2.83%
2021-10-29	16.28	16.24	16.28	16.02	16.46	34,872,890	565,005,682	16.202	14.57	14.53	14.57	14.33	14.73	38,977,670	14.496	1.75%
2021-10-28	16.00	15.98	16.00	15.80	16.38	30,981,155	497,301,848	16.052	14.32	14.30	14.32	14.14	14.66	34,627,851	14.361	3.36%
2021-10-27	15.48	15.46	15.48	15.30	15.90	19,814,601	305,737,858	15.430	13.85	13.83	13.85	13.69	14.23	22,146,916	13.805	-2.64%
2021-10-26	15.90	15.88	15.90	15.74	16.28	16,980,395	271,113,015	15.966	14.23	14.21	14.23	14.08	14.57	18,979,105	14.285	-0.38%
2021-10-25	15.96	15.94	15.96	15.52	16.20	22,210,831	353,807,992	15.930	14.28	14.26	14.28	13.89	14.49	24,825,199	14.252	0.38%
2021-10-22	15.90	15.88	15.90	15.68	16.26	22,010,503	349,875,465	15.896	14.23	14.21	14.23	14.03	14.55	24,601,291	14.222	-0.75%
2021-10-21	16.02	16.02	16.04	15.80	16.86	24,560,150	395,090,401	16.087	14.33	14.33	14.35	14.14	15.08	27,451,049	14.393	-3.84%
2021-10-20	16.66	16.66	16.68	16.50	16.98	21,350,281	356,595,552	16.702	14.91	14.91	14.92	14.76	15.19	23,863,356	14.943	1.46%
2021-10-19	16.42	16.40	16.42	15.92	16.44	19,105,943	311,407,593	16.299	14.69	14.67	14.69	14.24	14.71	21,354,844	14.583	1.99%
2021-10-18	16.10	16.10	16.12	15.70	16.28	35,123,564	561,249,125	15.979	14.40	14.40	14.42	14.05	14.57	39,257,850	14.296	1.26%
2021-10-15	15.90	15.88	15.90	15.40	16.06	68,407,319	1,081,912,693	15.816	14.23	14.21	14.23	13.78	14.37	76,459,332	14.150	6.43%
2021-10-12	14.94	14.90	14.94	14.74	15.46	34,229,830	515,769,542	15.068	13.37	13.33	13.37	13.19	13.83	38,258,917	13.481	-0.93%
2021-10-11	15.08	15.06	15.08	14.84	15.66	37,324,083	567,080,706	15.193	13.49	13.47	13.49	13.28	14.01	41,717,385	13.593	3.71%
2021-10-08	14.54	14.52	14.54	14.12	15.20	40,453,987	585,074,166	14.463	13.01	12.99	13.01	12.63	13.60	45,215,700	12.940	-2.94%
2021-10-07	14.98	14.98	15.00	14.60	15.14	23,195,733	345,746,735	14.906	13.40	13.40	13.42	13.06	13.55	25,926,031	13.336	3.31%
2021-10-06	14.50	14.46	14.50	14.22	14.82	32,828,397	474,829,431	14.464	12.97	12.94	12.97	12.72	13.26	36,692,526	12.941	-2.68%
2021-10-05	14.90	14.88	14.90	14.58	15.16	32,234,523	483,253,919	14.992	13.33	13.31	13.33	13.04	13.56	36,028,749	13.413	-2.61%
2021-10-04	15.30	15.30	15.32	15.14	15.88	30,465,786	468,792,429	15.388	13.69	13.69	13.71	13.55	14.21	34,051,819	13.767	-4.14%
2021-09-30	15.96	15.94	15.96	15.66	16.24	27,671,507	439,806,532	15.894	14.28	14.26	14.28	14.01	14.53	30,928,634	14.220	-0.50%
2021-09-29	16.04	16.04	16.06	15.86	16.70	28,359,502	458,925,686	16.182	14.35	14.35	14.37	14.19	14.94	31,697,611	14.478	0.00%
2021-09-28	16.04	16.02	16.04	15.40	16.56	36,019,652	574,127,987	15.939	14.35	14.33	14.35	13.78	14.82	40,259,413	14.261	0.88%
2021-09-27	15.90	15.88	15.90	15.80	16.76	35,961,817	576,330,436	16.026	14.23	14.21	14.23	14.14	14.99	40,194,771	14.338	-4.10%
2021-09-24	16.58	16.58	16.60	16.50	17.50	29,970,430	506,619,650	16.904	14.83	14.83	14.85	14.76	15.66	33,498,156	15.124	-2.47%
2021-09-23	17.00	16.98	17.00	16.66	17.36	29,631,230	503,902,841	17.006	15.21	15.19	15.21	14.91	15.53	33,119,030	15.215	0.83%
2021-09-21	16.86	16.84	16.86	16.30	17.10	23,143,872	388,157,617	16.772	15.08	15.07	15.08	14.58	15.30	25,868,065	15.005	1.93%
2021-09-20	16.54	16.54	16.56	16.44	17.28	23,683,954	395,128,502	16.683	14.80	14.80	14.82	14.71	15.46	26,471,719	14.926	-3.16%
2021-09-17	17.08	17.06	17.08	16.76	17.42	24,553,219	419,756,414	17.096	15.28	15.26	15.28	14.99	15.59	27,443,302	15.295	1.30%
2021-09-16	16.86	16.86	16.88	16.68	17.96	29,886,659	509,027,348	17.032	15.08	15.08	15.10	14.92	16.07	33,404,525	15.238	-4.75%
2021-09-15	17.70	17.68	17.70	17.52	18.00	15,660,208	277,182,868	17.700	15.84	15.82	15.84	15.67	16.10	17,503,522	15.836	1.26%
2021-09-14	17.48	17.44	17.48	17.04	17.94	17,656,149	309,741,385	17.543	15.64	15.60	15.64	15.25	16.05	19,734,400	15.696	-0.57%
2021-09-13	17.58	17.54	17.58	17.22	18.14	20,743,759	364,174,741	17.556	15.73	15.69	15.73	15.41	16.23	23,185,443	15.707	-2.33%
2021-09-10	18.00	17.98	18.00	17.52	18.04	19,488,585	348,487,605	17.882	16.10	16.09	16.10	15.67	16.14	21,782,526	15.998	2.16%
2021-09-09	17.62	17.60	17.62	17.10	17.88	23,418,138	409,079,401	17.468	15.76	15.75	15.76	15.30	16.00	26,174,614	15.629	0.69%
2021-09-08	17.50	17.48	17.50	17.30	17.82	26,771,085	468,856,587	17.514	15.66	15.64	15.66	15.48	15.94	29,922,226	15.669	-1.80%
2021-09-07	17.82	17.82	17.86	17.74	18.18	13,100,372	234,339,170	17.888	15.94	15.94	15.98	15.87	16.27	14,642,376	16.004	-1.33%
2021-09-06	18.06	18.02	18.08	17.54	18.36	27,558,182	493,300,933	17.900	16.16	16.12	16.18	15.69	16.43	30,801,970	16.015	-0.88%
2021-09-03	18.22	18.22	18.24	17.92	18.56	27,728,751	504,512,516	18.195	16.30	16.30	16.32	16.03	16.61	30,992,616	16.278	-1.51%
2021-09-02	18.50	18.50	18.52	17.78	18.68	38,841,154	712,099,733	18.334	16.55	16.55	16.57	15.91	16.71	43,413,026	16.403	3.58%
2021-09-01	17.86	17.84	17.86	17.60	19.36	54,136,812	982,212,126	18.143	15.98	15.96	15.98	15.75	17.32	60,509,088	16.232	-5.00%
2021-08-31	18.80	18.78	18.80	18.52	19.20	64,493,792	1,217,499,482	18.878	16.82	16.80	16.82	16.57	17.18	72,085,156	16.890	-0.42%
2021-08-30	18.88	18.86	18.88	17.32	19.00	93,601,046	1,733,442,182	18.519	16.89	16.87	16.89	15.50	17.00	104,618,535	16.569	9.39%
2021-08-27	17.26	17.22	17.26	16.68	17.62	31,536,832	543,601,371	17.237	15.44	15.41	15.44	14.92	15.76	35,248,935	15.422	0.82%
2021-08-26	17.12	17.12	17.14	16.92	17.68	58,736,652	1,011,196,657	17.216	15.32	15.32	15.33	15.14	15.82	65,650,361	15.403	-0.70%
2021-08-25	17.24	17.22	17.24	16.00	17.30	60,312,979	1,015,932,368	16.844	15.42	15.41	15.42	14.32	15.48	67,412,233	15.070	6.42%
2021-08-24	16.20	16.18	16.20	15.82	16.46	40,568,968	655,867,645	16.167	14.49	14.48	14.49	14.15	14.73	45,344,215	14.464	1.89%
2021-08-23	15.90	15.90	15.92	15.32	16.20	35,221,657	558,862,512	15.867	14.23	14.23	14.24	13.71	14.49	39,367,489	14.196	3.65%
2021-08-20	15.34	15.34	15.36	14.50	15.48	53,228,168	801,420,048	15.056	13.72	13.72	13.74	12.97	13.85	59,493,491	13.471	-0.13%
2021-08-19	15.36	15.32	15.36	14.96	15.84	49,657,938	762,507,463	15.355	13.74	13.71	13.74	13.38	14.17	55,503,020	13.738	-2.41%
2021-08-18	15.74	15.70	15.74	15.50	16.32	60,312,304	950,763,270	15.764	14.08	14.05	14.08	13.87	14.60	67,411,478	14.104	6.50%
2021-08-17	14.78	14.76	14.78	14.56	15.50	34,312,693	510,952,487	14.891	13.22	13.21	13.22	13.03	13.87	38,351,534	13.323	-1.66%
2021-08-16	15.20	15.18	15.20	14.90	16.10	53,165,640	813,183,015	15.295	13.45	13.43	13.45	13.18	14.24	60,095,726	13.531	-4.88%
2021-08-13	15.98	15.98	16.00	15.80	16.44	25,980,979	417,308,669	16.062	14.14	14.14	14.15	13.98	14.54	29,367,573	14.210	-0.62%
2021-08-12	16.08	16.06	16.08	15.70	16.46	33,394,164	535,823,794	16.045	14.23	14.21	14.23	13.89	14.56	37,747,058	14.195	-0.50%
2021-08-11	16.16	16.16	16.18	16.08	16.80	49,556,279	806,493,305	16.274	14.30	14.30	14.31	14.23	14.86	56,015,888	14.398	-3.69%
2021-08-10	16.78	16.78	16.80	16.50	17.66	46,803,086	793,307,868	16.950	14.84	14.84	14.86	14.60	15.62	52,903,819	14.995	-3.23%
2021-08-09	17.34	17.32	17.34	16.36	17.34	30,938,608	525,509,648	16.986	15.34	15.32	15.34	14.47	15.34	34,971,423	15.027	-0.23%
2021-08-06	17.38	17.38	17.40	17.00	18.04	37,772,446	659,376,411	17.457	15.38	15.38	15.39	15.04	15.96	42,696,045	15.444	-3.12%
2021-08-05	17.94	17.94	17.98	17.30	18.50	81,447,528	1,454,047,586	17.853	15.87	15.87	15.91	15.31	16.37	92,064,128	15.794	-0.88%
2021-08-04	18.10	18.08	18.10	17.44	18.20	62,524,913	1,110,251,286	17.757	16.01	16.00	16.01	15.43	16.10	70,674,970	15.709	2.61%
2021-08-03	17.64	17.62	17.64	16.72	18.10	145,674,552	2,569,668,998	17.640	15.61	15.59	15.61	14.79	16.01	164,663,078	15.606	8.35%
2021-08-02	16.28	16.26	16.28	15.72	16.50	63,101,678	1,019,914,521	16.163	14.40	14.38	14.40	13.91	14.60	71,326,916	14.299	4.36%
2021-07-30	15.60	15.58	15.60	14.72	15.66	59,447,052	913,563,698	15.368	13.80	13.78	13.80	13.02	13.85	67,195,913	13.596	3.31%
2021-07-29	15.10	15.08	15.10	14.40	15.22	49,506,470	734,327,527	14.833	13.36	13.34	13.36	12.74	13.46	55,959,587	13.122	6.34%
2021-07-28	14.20	14.16	14.20	13.24	14.68	85,161,675	1,182,775,514	13.889	12.56	12.53	12.56	11.71	12.99	96,262,411	12.287	-1.93%
2021-07-27	14.48	14.48	14.50	13.74	16.10	96,111,100	1,450,245,290	15.089	12.81	12.81	12.83	12.16	14.24	108,639,082	13.349	-4.99%
2021-07-26	15.24	15.24	15.26	15.22	16.08	45,607,946	707,747,462	15.518	13.48	13.48	13.50	13.46	14.23	51,552,894	13.729	-3.05%
2021-07-23	15.72	15.72	15.76	15.64	16.38	32,109,475	512,976,947	15.976	13.91	13.91	13.94	13.84	14.49	36,294,912	14.134	-1.63%
2021-07-22	15.98	15.98	16.00	15.16	16.10	56,053,791	889,997,220	15.878	14.14	14.14	14.15	13.41	14.24	63,360,344	14.047	5.69%
2021-07-21	15.12	15.10	15.12	14.92	15.66	49,451,802	754,832,919	15.264	13.38	13.36	13.38	13.20	13.85	55,897,793	13.504	-1.69%
2021-07-20	15.38	15.38	15.40	15.12	15.58	28,645,235	438,611,447	15.312	13.61	13.61	13.62	13.38	13.78	32,379,112	13.546	-1.41%
2021-07-19	15.60	15.58	15.60	15.22	16.16	30,789,287	482,966,268	15.686	13.80	13.78	13.80	13.46	14.30	34,802,638	13.877	1.83%
2021-07-16	15.32	15.32	15.36	15.14	15.66	42,993,235	660,550,753	15.364	13.55	13.55	13.59	13.39	13.85	48,597,358	13.592	-2.05%
2021-07-15	15.64	15.64	15.70	15.14	15.94	31,393,650	488,698,109	15.567	13.84	13.84	13.89	13.39	14.10	35,485,780	13.772	0.51%
2021-07-14	15.56	15.54	15.56	15.30	16.30	41,970,852	654,771,886	15.601	13.77	13.75	13.77	13.54	14.42	47,441,709	13.802	-4.66%
2021-07-13	16.32	16.30	16.32	15.90	16.64	35,675,675	583,383,426	16.352	14.44	14.42	14.44	14.07	14.72	40,325,962	14.467	2.51%
2021-07-12	15.92	15.90	15.92	15.00	15.96	37,270,270	581,076,864	15.591	14.08	14.07	14.08	13.27	14.12	42,128,411	13.793	2.18%
2021-07-09	15.58	15.58	15.60	15.08	15.82	31,907,971	496,472,924	15.560	13.78	13.78	13.80	13.34	14.00	36,067,142	13.765	-0.13%
2021-07-08	15.60	15.58	15.60	15.52	16.28	52,140,502	820,670,548	15.740	13.80	13.78	13.80	13.73	14.40	58,936,962	13.925	-4.76%
2021-07-07	16.38	16.36	16.38	14.66	16.38	75,348,429	1,179,369,740	15.652	14.49	14.47	14.49	12.97	14.49	85,170,018	13.847	5.54%
2021-07-06	15.52	15.50	15.52	14.80	15.64	30,790,695	468,924,704	15.229	13.73	13.71	13.73	13.09	13.84	34,804,230	13.473	-0.77%
2021-07-05	15.64	15.62	15.64	15.26	16.08	42,455,400	662,486,096	15.604	13.84	13.82	13.84	13.50	14.23	47,989,417	13.805	1.56%
2021-07-02	15.40	15.38	15.40	15.08	16.20	91,562,915	1,414,355,337	15.447	13.62	13.61	13.62	13.34	14.33	103,498,046	13.666	-8.11%
2021-06-30	16.76	16.74	16.76	16.42	17.36	54,569,460	916,281,321	16.791	14.83	14.81	14.83	14.53	15.36	61,682,532	14.855	-3.12%
2021-06-29	17.30	17.28	17.30	16.46	17.44	69,821,772	1,198,848,273	17.170	15.31	15.29	15.31	14.56	15.43	78,922,967	15.190	5.75%
2021-06-28	16.36	16.34	16.36	15.90	16.78	22,599,838	366,847,692	16.232	14.47	14.46	14.47	14.07	14.84	25,545,703	14.360	-0.37%
2021-06-25	16.42	16.42	16.44	15.90	16.64	53,434,232	872,989,906	16.338	14.53	14.53	14.54	14.07	14.72	60,399,328	14.454	2.37%
2021-06-24	16.04	16.04	16.06	15.56	16.38	55,552,242	896,163,680	16.132	14.19	14.19	14.21	13.77	14.49	62,793,419	14.272	3.35%
2021-06-23	15.52	15.50	15.52	14.98	15.80	57,710,175	890,892,299	15.437	13.73	13.71	13.73	13.25	13.98	65,232,636	13.657	-1.15%
2021-06-22	15.70	15.70	15.72	15.62	16.40	88,515,063	1,418,972,010	16.031	13.89	13.89	13.91	13.82	14.51	100,052,909	14.182	0.51%
2021-06-21	15.62	15.60	15.62	14.34	15.68	79,537,805	1,207,597,298	15.183	13.82	13.80	13.82	12.69	13.87	89,905,475	13.432	4.55%
2021-06-18	14.94	14.94	14.98	13.66	15.10	84,937,669	1,252,092,685	14.741	13.22	13.22	13.25	12.08	13.36	96,009,206	13.041	8.73%
2021-06-17	13.74	13.74	13.76	13.40	14.04	48,261,940	666,134,225	13.802	12.16	12.16	12.17	11.85	12.42	54,552,834	12.211	-1.01%
2021-06-16	13.88	13.84	13.88	13.54	14.88	67,368,055	945,601,790	14.036	12.28	12.24	12.28	11.98	13.16	76,149,411	12.418	-6.72%
2021-06-15	14.88	14.86	14.88	14.40	15.00	72,064,595	1,062,315,047	14.741	13.16	13.15	13.16	12.74	13.27	81,458,140	13.041	-1.20%
2021-06-11	15.06	15.06	15.10	14.10	15.30	102,410,229	1,525,026,162	14.891	13.32	13.32	13.36	12.47	13.54	115,759,296	13.174	6.81%
2021-06-10	14.10	14.10	14.12	13.30	14.48	98,657,896	1,385,196,513	14.040	12.47	12.47	12.49	11.77	12.81	111,517,850	12.421	4.60%
2021-06-09	13.48	13.44	13.48	12.84	13.52	32,144,231	424,551,253	13.208	11.93	11.89	11.93	11.36	11.96	36,334,198	11.685	3.53%
2021-06-08	13.02	12.98	13.02	12.72	13.10	22,377,585	289,060,233	12.917	11.52	11.48	11.52	11.25	11.59	25,294,480	11.428	-0.61%
2021-06-07	13.10	13.08	13.10	12.58	13.48	79,032,601	1,026,488,592	12.988	11.59	11.57	11.59	11.13	11.93	89,334,418	11.490	0.00%
2021-06-04	13.10	13.08	13.10	12.92	13.38	95,687,703	1,255,479,238	13.121	11.59	11.57	11.59	11.43	11.84	108,160,495	11.608	-1.50%
2021-06-03	13.30	13.28	13.30	13.24	13.66	25,113,514	336,407,434	13.395	11.77	11.75	11.77	11.71	12.08	28,387,034	11.851	-0.89%
2021-06-02	13.42	13.40	13.42	13.36	14.06	44,339,278	600,888,713	13.552	11.87	11.85	11.87	11.82	12.44	50,118,857	11.989	-5.23%
2021-06-01	14.16	14.14	14.16	13.50	14.30	43,596,556	614,594,637	14.097	12.53	12.51	12.53	11.94	12.65	49,279,322	12.472	2.98%
2021-05-31	13.92	13.90	13.92	13.24	13.94	39,966,989	545,649,013	13.652	12.16	12.15	12.16	11.57	12.18	45,735,192	11.931	1.02%
2021-05-28	13.78	13.74	13.78	13.32	14.00	53,759,950	739,350,089	13.753	12.04	12.01	12.04	11.64	12.23	61,518,811	12.018	1.92%
2021-05-27	13.52	13.48	13.52	13.06	13.54	89,430,477	1,204,236,932	13.466	11.81	11.78	11.81	11.41	11.83	102,337,457	11.767	2.11%
2021-05-26	13.24	13.20	13.24	13.12	13.60	36,306,495	482,199,451	13.281	11.57	11.54	11.57	11.47	11.88	41,546,400	11.606	-0.75%
2021-05-25	13.34	13.34	13.38	12.68	13.42	51,669,900	679,852,027	13.158	11.66	11.66	11.69	11.08	11.73	59,127,116	11.498	1.68%
2021-05-24	13.12	13.12	13.14	13.04	13.90	106,013,210	1,421,969,143	13.413	11.47	11.47	11.48	11.40	12.15	121,313,480	11.721	-0.46%
2021-05-21	13.18	13.18	13.20	12.96	13.48	75,792,450	1,004,406,820	13.252	11.52	11.52	11.54	11.33	11.78	86,731,133	11.581	2.81%
2021-05-20	12.82	12.80	12.82	12.30	12.84	70,347,183	889,189,752	12.640	11.20	11.19	11.20	10.75	11.22	80,499,983	11.046	4.57%
2021-05-18	12.26	12.26	12.28	11.70	12.50	74,060,718	896,934,749	12.111	10.71	10.71	10.73	10.22	10.92	84,749,471	10.583	4.43%
2021-05-17	11.74	11.74	11.76	11.26	11.84	60,852,412	708,892,699	11.649	10.26	10.26	10.28	9.840	10.35	69,634,887	10.180	5.77%
2021-05-14	11.10	11.10	11.12	10.74	11.30	37,742,642	417,998,513	11.075	9.700	9.700	9.718	9.385	9.875	43,189,818	9.6782	3.74%
2021-05-13	10.70	10.70	10.74	10.50	10.98	33,866,812	364,649,985	10.767	9.350	9.350	9.385	9.176	9.595	38,754,612	9.4092	-2.01%
2021-05-12	10.92	10.92	10.94	10.56	11.08	44,467,146	482,580,184	10.853	9.543	9.543	9.560	9.228	9.683	50,884,830	9.4838	3.80%
2021-05-11	10.52	10.50	10.52	9.900	10.58	73,962,882	763,338,493	10.321	9.193	9.176	9.193	8.651	9.246	84,637,514	9.0189	-1.50%
2021-05-10	10.68	10.66	10.68	10.30	10.72	101,254,514	1,067,111,963	10.539	9.333	9.316	9.333	9.001	9.368	115,867,989	9.2097	3.69%
2021-05-07	10.30	10.28	10.30	10.14	10.96	133,708,175	1,384,292,309	10.353	9.001	8.983	9.001	8.861	9.578	153,005,498	9.0473	-7.04%
2021-05-06	11.08	11.08	11.10	10.90	11.94	121,391,018	1,359,806,213	11.202	9.683	9.683	9.700	9.525	10.43	138,910,677	9.7891	-5.78%
2021-05-05	11.76	11.74	11.76	11.62	12.00	75,152,405	885,952,053	11.789	10.28	10.26	10.28	10.15	10.49	85,998,714	10.302	-4.70%
2021-05-04	12.34	12.32	12.34	12.30	12.92	54,997,035	681,216,947	12.386	10.78	10.77	10.78	10.75	11.29	62,934,437	10.824	-4.49%
2021-05-03	12.92	12.90	12.92	12.70	13.00	14,142,682	181,732,972	12.850	11.29	11.27	11.29	11.10	11.36	16,183,813	11.229	-0.62%
2021-04-30	13.00	12.98	13.00	12.88	13.60	51,519,859	672,165,500	13.047	11.36	11.34	11.36	11.26	11.88	58,955,420	11.401	-3.42%
2021-04-29	13.46	13.44	13.46	13.26	13.70	30,568,016	410,903,916	13.442	11.76	11.74	11.76	11.59	11.97	34,979,720	11.747	-0.15%
2021-04-28	13.48	13.46	13.48	13.20	13.70	41,326,187	555,424,089	13.440	11.78	11.76	11.78	11.54	11.97	47,290,555	11.745	2.43%
2021-04-27	13.16	13.16	13.18	12.94	13.66	47,598,917	628,230,131	13.198	11.50	11.50	11.52	11.31	11.94	54,468,592	11.534	-2.81%
2021-04-26	13.54	13.52	13.54	13.46	14.28	63,876,916	880,884,005	13.790	11.83	11.81	11.83	11.76	12.48	73,095,900	12.051	-4.11%
2021-04-23	14.12	14.12	14.14	13.34	14.60	92,933,369	1,311,100,434	14.108	12.34	12.34	12.36	11.66	12.76	106,345,901	12.329	6.81%
2021-04-22	13.22	13.22	13.24	13.10	13.78	36,832,783	489,644,296	13.294	11.55	11.55	11.57	11.45	12.04	42,148,644	11.617	-2.07%
2021-04-21	13.50	13.48	13.50	13.40	14.36	49,767,862	681,031,119	13.684	11.80	11.78	11.80	11.71	12.55	56,950,568	11.958	-3.02%
2021-04-20	13.92	13.90	13.92	13.50	14.20	46,258,202	644,050,099	13.923	12.16	12.15	12.16	11.80	12.41	52,934,379	12.167	0.29%
2021-04-19	13.88	13.88	13.90	13.00	14.16	98,488,363	1,345,123,050	13.658	12.13	12.13	12.15	11.36	12.37	112,702,615	11.935	4.99%
2021-04-16	13.22	13.22	13.30	12.82	13.54	147,612,085	1,951,569,598	13.221	11.55	11.55	11.62	11.20	11.83	168,916,078	11.553	3.61%
2021-04-15	12.76	12.76	12.78	12.50	12.90	37,269,852	472,085,454	12.667	11.15	11.15	11.17	10.92	11.27	42,648,793	11.069	-1.09%
2021-04-14	12.90	12.90	12.92	12.70	13.14	33,333,893	430,730,069	12.922	11.27	11.27	11.29	11.10	11.48	38,144,780	11.292	2.06%
2021-04-13	12.64	12.64	12.66	12.52	12.98	49,205,076	623,256,080	12.666	11.05	11.05	11.06	10.94	11.34	56,306,558	11.069	-2.77%
2021-04-12	13.00	12.94	13.00	12.84	13.80	45,467,164	595,297,911	13.093	11.36	11.31	11.36	11.22	12.06	52,029,175	11.442	-3.85%
2021-04-09	13.52	13.48	13.52	13.34	13.70	32,985,718	444,529,762	13.476	11.81	11.78	11.81	11.66	11.97	37,746,355	11.777	0.90%
2021-04-08	13.40	13.40	13.42	13.14	13.66	41,335,794	552,162,185	13.358	11.71	11.71	11.73	11.48	11.94	47,301,549	11.673	-2.19%
2021-04-07	13.70	13.68	13.70	13.58	14.80	68,777,753	953,976,736	13.870	11.97	11.95	11.97	11.87	12.93	78,704,046	12.121	-4.46%
2021-04-01	14.34	14.30	14.34	12.94	14.34	93,658,726	1,295,094,278	13.828	12.53	12.50	12.53	11.31	12.53	107,175,945	12.084	12.21%
2021-03-31	12.78	12.78	12.80	12.56	13.74	86,380,604	1,120,250,151	12.969	11.17	11.17	11.19	10.98	12.01	98,847,414	11.333	-4.63%
2021-03-30	13.40	13.38	13.40	12.34	13.48	124,428,856	1,609,401,144	12.934	11.71	11.69	11.71	10.78	11.78	142,386,949	11.303	5.85%
2021-03-29	12.66	12.62	12.66	12.24	13.08	63,477,726	797,505,675	12.564	11.06	11.03	11.06	10.70	11.43	72,639,097	10.979	-3.06%
2021-03-26	13.06	13.06	13.08	12.62	13.22	53,772,799	698,399,376	12.988	11.41	11.41	11.43	11.03	11.55	61,533,514	11.350	2.83%
2021-03-25	12.70	12.70	12.72	12.46	13.08	104,814,333	1,333,266,480	12.720	11.10	11.10	11.12	10.89	11.43	119,941,576	11.116	-3.05%
2021-03-24	13.10	13.08	13.10	12.82	13.98	60,563,090	796,389,155	13.150	11.45	11.43	11.45	11.20	12.22	69,303,808	11.491	-6.29%
2021-03-23	13.98	13.92	13.98	13.72	14.76	94,673,695	1,326,255,592	14.009	12.22	12.16	12.22	11.99	12.90	108,337,399	12.242	-0.99%
2021-03-22	14.12	14.12	14.14	13.62	14.30	82,521,152	1,163,757,282	14.103	12.34	12.34	12.36	11.90	12.50	94,430,950	12.324	4.13%
2021-03-19	13.56	13.54	13.56	13.26	14.14	72,402,141	981,875,059	13.561	11.85	11.83	11.85	11.59	12.36	82,851,521	11.851	-4.78%
2021-03-18	14.24	14.22	14.24	13.86	14.44	34,007,117	480,517,398	14.130	12.44	12.43	12.44	12.11	12.62	38,915,166	12.348	-0.84%
2021-03-17	14.36	14.30	14.36	13.82	14.58	43,559,747	619,056,846	14.212	12.55	12.50	12.55	12.08	12.74	49,846,472	12.419	-0.55%
2021-03-16	14.44	14.42	14.44	14.16	14.80	41,642,580	598,010,682	14.361	12.62	12.60	12.62	12.37	12.93	47,652,611	12.549	-1.37%
2021-03-15	14.64	14.60	14.64	14.10	15.30	77,284,511	1,135,328,493	14.690	12.79	12.76	12.79	12.32	13.37	88,438,535	12.837	-2.40%
2021-03-12	15.00	14.96	15.00	14.46	15.70	98,292,649	1,479,410,335	15.051	13.11	13.07	13.11	12.64	13.72	112,478,655	13.153	3.31%
2021-03-11	14.52	14.52	14.54	13.82	14.90	116,781,784	1,685,826,093	14.436	12.69	12.69	12.71	12.08	13.02	133,636,219	12.615	7.56%
2021-03-10	13.50	13.46	13.50	13.18	14.50	76,191,147	1,036,735,738	13.607	11.80	11.76	11.80	11.52	12.67	87,187,372	11.891	4.33%
2021-03-09	12.94	12.92	12.94	11.82	13.80	125,917,556	1,635,484,696	12.989	11.31	11.29	11.31	10.33	12.06	144,090,504	11.350	2.70%
2021-03-08	12.60	12.56	12.60	12.26	13.54	125,768,007	1,613,655,397	12.830	11.01	10.98	11.01	10.71	11.83	143,919,372	11.212	-2.02%
2021-03-05	12.86	12.86	12.88	12.36	13.66	200,415,909	2,622,168,307	13.084	11.24	11.24	11.26	10.80	11.94	229,340,771	11.434	-2.13%
2021-03-04	13.14	13.14	13.16	13.06	15.14	199,194,379	2,735,685,813	13.734	11.48	11.48	11.50	11.41	13.23	227,942,945	12.002	-14.68%
2021-03-03	15.40	15.38	15.40	15.12	15.80	65,770,668	1,017,762,155	15.474	13.46	13.44	13.46	13.21	13.81	75,262,966	13.523	-2.41%
2021-03-02	15.78	15.76	15.78	15.40	17.78	107,439,781	1,722,777,940	16.035	13.79	13.77	13.79	13.46	15.54	122,945,939	14.012	-7.50%
2021-03-01	17.06	17.06	17.08	16.52	17.20	39,480,673	665,549,072	16.858	14.91	14.91	14.93	14.44	15.03	45,178,689	14.731	4.66%
2021-02-26	16.30	16.30	16.32	15.74	16.78	86,535,538	1,416,520,107	16.369	14.24	14.24	14.26	13.75	14.66	99,024,709	14.305	-5.67%
2021-02-25	17.28	17.26	17.28	16.68	17.62	51,558,380	886,984,086	17.203	15.10	15.08	15.10	14.58	15.40	58,999,501	15.034	2.86%
2021-02-24	16.80	16.78	16.80	16.50	18.60	100,870,383	1,735,873,494	17.209	14.68	14.66	14.68	14.42	16.25	115,428,418	15.039	-7.69%
2021-02-23	18.20	18.18	18.20	18.10	18.86	47,008,412	866,630,543	18.436	15.90	15.89	15.90	15.82	16.48	53,792,863	16.111	-3.81%
2021-02-22	18.92	18.90	18.92	18.88	20.30	32,415,974	627,090,998	19.345	16.53	16.52	16.53	16.50	17.74	37,094,383	16.905	-4.54%
2021-02-19	19.82	19.80	19.82	18.60	19.82	42,668,887	823,560,733	19.301	17.32	17.30	17.32	16.25	17.32	48,827,039	16.867	0.10%
2021-02-18	19.80	19.80	19.82	19.68	22.00	48,396,799	986,982,683	20.394	17.30	17.30	17.32	17.20	19.23	55,381,627	17.821	-8.33%
2021-02-17	21.60	21.55	21.60	20.35	21.65	43,569,001	923,160,174	21.188	18.88	18.83	18.88	17.78	18.92	49,857,061	18.516	3.35%
2021-02-16	20.90	20.85	20.90	19.88	20.95	55,435,531	1,139,847,907	20.562	18.26	18.22	18.26	17.37	18.31	63,436,219	17.968	6.31%
2021-02-11	19.66	19.66	19.68	19.36	19.86	18,726,450	368,181,142	19.661	17.18	17.18	17.20	16.92	17.36	21,429,130	17.181	0.31%
2021-02-10	19.60	19.58	19.60	19.50	20.20	43,099,168	848,330,126	19.683	17.13	17.11	17.13	17.04	17.65	49,319,420	17.201	-1.01%
2021-02-09	19.80	19.78	19.80	19.26	19.94	31,946,584	628,839,006	19.684	17.30	17.29	17.30	16.83	17.43	36,557,249	17.201	1.12%
2021-02-08	19.58	19.56	19.58	18.52	19.60	49,063,194	944,634,426	19.253	17.11	17.09	17.11	16.18	17.13	56,144,199	16.825	5.38%
2021-02-05	18.58	18.56	18.58	18.36	18.90	28,061,741	523,463,642	18.654	16.24	16.22	16.24	16.04	16.52	32,111,729	16.301	-1.48%
2021-02-04	18.86	18.86	18.88	18.10	19.12	42,377,734	795,526,832	18.772	16.48	16.48	16.50	15.82	16.71	48,493,866	16.405	1.40%
2021-02-03	18.60	18.60	18.62	18.38	19.50	57,191,022	1,079,064,365	18.868	16.25	16.25	16.27	16.06	17.04	65,445,069	16.488	1.31%
2021-02-02	18.36	18.34	18.36	17.64	18.50	49,081,515	893,427,353	18.203	16.04	16.03	16.04	15.42	16.17	56,165,164	15.907	4.91%
2021-02-01	17.50	17.50	17.52	16.96	17.68	45,669,714	797,649,162	17.466	15.29	15.29	15.31	14.82	15.45	52,260,958	15.263	2.94%
2021-01-29	17.00	17.00	17.02	16.54	17.84	77,017,117	1,308,298,586	16.987	14.86	14.86	14.87	14.45	15.59	88,132,549	14.845	-2.75%
2021-01-28	17.48	17.46	17.48	17.34	18.28	71,899,117	1,270,368,570	17.669	15.28	15.26	15.28	15.15	15.97	82,275,898	15.440	-1.91%
2021-01-27	17.82	17.80	17.82	17.30	18.96	67,840,020	1,222,358,823	18.018	15.57	15.56	15.57	15.12	16.57	77,630,975	15.746	-5.61%
2021-01-26	18.88	18.86	18.88	18.52	19.50	66,457,002	1,258,255,333	18.933	16.50	16.48	16.50	16.18	17.04	76,048,354	16.545	-0.94%
2021-01-25	19.06	19.04	19.06	18.70	19.60	66,719,478	1,274,467,439	19.102	16.66	16.64	16.66	16.34	17.13	76,348,712	16.693	0.00%
2021-01-22	19.06	19.04	19.06	19.00	20.05	83,824,228	1,628,301,406	19.425	16.66	16.64	16.66	16.60	17.52	95,922,091	16.975	-1.85%
2021-01-21	19.42	19.38	19.42	19.04	20.50	60,818,480	1,184,482,331	19.476	16.97	16.94	16.97	16.64	17.91	69,596,057	17.019	-2.12%
2021-01-20	19.84	19.80	19.84	19.46	20.30	57,720,592	1,140,749,900	19.763	17.34	17.30	17.34	17.01	17.74	66,051,069	17.271	2.90%
2021-01-19	19.28	19.24	19.28	18.84	20.10	35,921,297	691,721,560	19.257	16.85	16.81	16.85	16.46	17.56	41,105,609	16.828	-0.21%
2021-01-18	19.32	19.32	19.36	18.18	19.60	41,705,829	801,044,826	19.207	16.88	16.88	16.92	15.89	17.13	47,724,989	16.785	2.99%
2021-01-15	18.76	18.76	18.78	18.22	19.00	69,151,948	1,291,785,007	18.680	16.39	16.39	16.41	15.92	16.60	79,132,246	16.324	-3.10%
2021-01-14	19.36	19.34	19.36	19.08	20.65	64,412,663	1,259,729,182	19.557	16.92	16.90	16.92	16.67	18.05	73,708,968	17.091	-6.25%
2021-01-13	20.65	20.60	20.65	19.98	20.95	56,656,313	1,165,132,255	20.565	18.05	18.00	18.05	17.46	18.31	64,833,189	17.971	2.99%
2021-01-12	20.05	20.05	20.10	19.34	20.35	50,018,032	996,912,333	19.931	17.52	17.52	17.56	16.90	17.78	57,236,844	17.417	1.26%
2021-01-11	19.80	19.78	19.80	19.42	22.30	94,983,052	1,921,915,282	20.234	17.30	17.29	17.30	16.97	19.49	108,691,403	17.682	-10.41%
2021-01-08	22.10	22.05	22.10	21.60	24.80	97,502,315	2,173,482,127	22.292	19.31	19.27	19.31	18.88	21.67	111,574,257	19.480	2.31%
2021-01-07	21.60	21.55	21.60	20.05	21.60	63,278,013	1,324,059,675	20.924	18.88	18.83	18.88	17.52	18.88	72,410,560	18.285	7.46%
2021-01-06	20.10	20.00	20.10	19.62	20.45	38,457,965	768,148,005	19.974	17.56	17.48	17.56	17.15	17.87	44,008,379	17.455	-0.25%
2021-01-05	20.15	20.10	20.15	19.90	20.65	39,195,906	790,248,648	20.162	17.61	17.56	17.61	17.39	18.05	44,852,823	17.619	-2.42%
2021-01-04	20.65	20.60	20.65	19.72	20.65	46,471,962	936,522,751	20.152	18.05	18.00	18.05	17.23	18.05	53,178,990	17.611	1.98%
2020-12-31	20.25	20.20	20.25	19.80	20.95	34,503,687	697,688,259	20.221	17.70	17.65	17.70	17.30	18.31	39,483,403	17.670	1.00%
2020-12-30	20.05	20.00	20.05	18.98	20.05	54,998,270	1,080,427,174	19.645	17.52	17.48	17.52	16.59	17.52	62,935,850	17.167	5.30%
2020-12-29	19.04	19.02	19.04	18.60	19.40	41,118,731	779,017,293	18.946	16.64	16.62	16.64	16.25	16.95	47,053,158	16.556	-0.94%
2020-12-28	19.22	19.22	19.26	18.70	19.50	54,873,490	1,047,140,292	19.083	16.80	16.80	16.83	16.34	17.04	62,793,062	16.676	-0.83%
2020-12-24	19.38	19.24	19.38	18.40	19.50	40,579,046	773,350,022	19.058	16.94	16.81	16.94	16.08	17.04	46,435,584	16.654	0.10%
2020-12-23	19.36	19.34	19.36	18.44	19.68	77,505,127	1,487,376,296	19.191	16.92	16.90	16.92	16.11	17.20	88,690,991	16.770	7.56%
2020-12-22	18.00	18.00	18.02	17.56	18.60	96,744,222	1,747,339,661	18.061	15.73	15.73	15.75	15.35	16.25	110,706,753	15.783	-1.64%
2020-12-21	18.30	18.30	18.32	16.80	18.30	119,866,230	2,114,717,293	17.642	15.99	15.99	16.01	14.68	15.99	137,165,826	15.417	12.96%
2020-12-18	16.20	16.18	16.20	14.74	16.20	151,806,263	2,382,268,092	15.693	14.16	14.14	14.16	12.88	14.16	173,715,578	13.714	7.86%
2020-12-17	15.02	15.00	15.02	13.20	15.02	158,073,118	2,207,208,239	13.963	13.13	13.11	13.13	11.54	13.13	180,886,891	12.202	7.75%
2020-12-16	13.94	13.94	13.96	13.72	15.70	147,956,662	2,169,605,000	14.664	12.18	12.18	12.20	11.99	13.72	169,310,386	12.814	-2.24%
2020-12-15	14.26	14.24	14.26	14.02	14.68	54,168,112	771,061,245	14.235	12.46	12.44	12.46	12.25	12.83	61,985,880	12.439	1.13%
2020-12-14	14.10	14.08	14.10	13.48	14.18	59,249,333	828,864,753	13.989	12.32	12.30	12.32	11.78	12.39	67,800,444	12.225	3.83%
2020-12-11	13.58	13.56	13.58	13.36	13.80	44,609,995	607,249,396	13.612	11.87	11.85	11.87	11.68	12.06	51,048,296	11.896	1.80%
2020-12-10	13.34	13.32	13.34	13.00	13.54	42,618,072	566,596,651	13.295	11.66	11.64	11.66	11.36	11.83	48,768,890	11.618	2.14%
2020-12-09	13.06	13.06	13.08	12.98	13.46	37,525,922	494,857,391	13.187	11.41	11.41	11.43	11.34	11.76	42,941,820	11.524	-0.61%
2020-12-08	13.14	13.12	13.14	12.94	13.34	31,888,686	417,629,240	13.096	11.48	11.47	11.48	11.31	11.66	36,490,995	11.445	1.08%
2020-12-07	13.00	13.00	13.02	12.70	13.50	41,177,711	533,663,722	12.960	11.36	11.36	11.38	11.10	11.80	47,120,650	11.325	-0.61%
2020-12-04	13.08	13.08	13.10	12.80	13.46	61,048,668	794,206,355	13.009	11.43	11.43	11.45	11.19	11.76	69,859,467	11.369	-1.95%
2020-12-03	13.34	13.28	13.34	13.12	13.68	38,531,859	513,494,059	13.326	11.66	11.61	11.66	11.47	11.95	44,092,938	11.646	-0.45%
2020-12-02	13.40	13.38	13.40	13.36	14.26	38,774,106	524,719,029	13.533	11.71	11.69	11.71	11.68	12.46	44,370,147	11.826	-5.23%
2020-12-01	14.14	14.12	14.14	13.98	14.44	29,259,735	414,222,165	14.157	12.36	12.34	12.36	12.22	12.62	33,482,622	12.371	0.00%
2020-11-30	14.14	14.12	14.14	13.76	14.20	71,909,363	1,008,703,865	14.027	12.36	12.34	12.36	12.02	12.41	82,287,623	12.258	2.61%
2020-11-27	13.78	13.76	13.78	13.66	14.16	27,072,361	373,698,295	13.804	12.04	12.02	12.04	11.94	12.37	30,979,557	12.063	-2.82%
2020-11-26	14.18	14.18	14.20	14.02	14.66	19,966,613	284,067,805	14.227	12.39	12.39	12.41	12.25	12.81	22,848,278	12.433	-0.98%
2020-11-25	14.32	14.30	14.32	14.20	14.96	39,574,868	572,910,921	14.477	12.51	12.50	12.51	12.41	13.07	45,286,478	12.651	-2.85%
2020-11-24	14.74	14.70	14.74	14.20	14.78	55,269,716	808,723,729	14.632	12.88	12.85	12.88	12.41	12.92	63,246,473	12.787	4.24%
2020-11-23	14.14	14.14	14.16	13.54	14.20	78,653,289	1,096,213,159	13.937	12.36	12.36	12.37	11.83	12.41	90,004,861	12.179	6.48%
2020-11-20	13.28	13.26	13.28	13.08	13.68	32,888,323	435,602,458	13.245	11.61	11.59	11.61	11.43	11.95	37,634,903	11.574	-1.19%
2020-11-19	13.44	13.42	13.44	13.22	13.98	40,867,808	555,042,697	13.581	11.74	11.73	11.74	11.55	12.22	46,766,021	11.869	-2.04%
2020-11-18	13.72	13.70	13.72	13.06	13.72	33,886,275	455,664,830	13.447	11.99	11.97	11.99	11.41	11.99	38,776,884	11.751	4.26%
2020-11-17	13.16	13.14	13.16	12.70	13.68	32,755,387	425,333,121	12.985	11.50	11.48	11.50	11.10	11.95	37,482,781	11.347	0.00%
2020-11-16	13.16	13.16	13.18	12.90	13.70	48,737,931	639,435,409	13.120	11.50	11.50	11.52	11.27	11.97	55,771,993	11.465	-0.90%
2020-11-13	13.28	13.26	13.28	13.10	13.76	27,082,320	360,861,302	13.325	11.61	11.59	11.61	11.45	12.02	30,990,954	11.644	-1.92%
2020-11-12	13.54	13.52	13.54	13.22	13.88	47,484,953	643,010,940	13.541	11.83	11.81	11.83	11.55	12.13	54,338,180	11.834	5.29%
2020-11-11	12.86	12.86	12.88	12.72	13.40	51,537,362	667,369,287	12.949	11.24	11.24	11.26	11.12	11.71	58,975,450	11.316	-4.32%
2020-11-10	13.44	13.42	13.44	12.96	15.00	60,349,967	818,295,289	13.559	11.74	11.73	11.74	11.33	13.11	69,059,927	11.849	-7.31%
2020-11-09	14.50	14.46	14.50	13.94	14.88	46,858,458	670,579,024	14.311	12.67	12.64	12.67	12.18	13.00	53,621,267	12.506	3.72%
2020-11-06	13.98	13.94	13.98	13.26	14.28	61,388,764	842,072,681	13.717	12.22	12.18	12.22	11.59	12.48	70,248,647	11.987	4.17%
2020-11-05	13.42	13.38	13.42	12.78	13.74	73,575,185	973,353,621	13.229	11.73	11.69	11.73	11.17	12.01	84,193,863	11.561	7.36%
2020-11-04	12.50	12.48	12.50	11.94	13.88	114,954,594	1,438,559,487	12.514	10.92	10.91	10.92	10.43	12.13	131,545,322	10.936	-7.68%
2020-11-03	13.54	13.52	13.54	13.32	14.10	32,758,904	447,999,623	13.676	11.83	11.81	11.83	11.64	12.32	37,486,806	11.951	-1.46%
2020-11-02	13.74	13.74	13.76	13.44	14.64	44,547,012	615,812,948	13.824	12.01	12.01	12.02	11.74	12.79	50,976,223	12.080	-2.55%
2020-10-30	14.10	14.02	14.10	13.86	15.20	50,671,650	728,212,175	14.371	12.32	12.25	12.32	12.11	13.28	57,984,794	12.559	-2.49%
2020-10-29	14.46	14.46	14.48	12.76	14.50	68,673,552	959,188,302	13.967	12.64	12.64	12.65	11.15	12.67	78,584,806	12.206	12.44%
2020-10-28	12.86	12.84	12.86	12.70	13.24	53,050,379	688,403,536	12.976	11.24	11.22	11.24	11.10	11.57	60,706,832	11.340	0.31%
2020-10-27	12.82	12.80	12.82	12.12	13.06	50,052,775	627,928,254	12.545	11.20	11.19	11.20	10.59	11.41	57,276,601	10.963	1.10%
2020-10-23	12.68	12.68	12.70	12.40	13.00	54,238,120	687,851,378	12.682	11.08	11.08	11.10	10.84	11.36	62,065,992	11.083	0.79%
2020-10-22	12.58	12.52	12.58	12.10	13.00	60,810,539	756,286,023	12.437	10.99	10.94	10.99	10.57	11.36	69,586,970	10.868	-3.23%
2020-10-21	13.00	12.98	13.00	12.82	13.46	51,295,492	671,442,054	13.090	11.36	11.34	11.36	11.20	11.76	58,698,672	11.439	-1.22%
2020-10-20	13.16	13.12	13.16	12.56	13.18	42,430,764	547,891,253	12.913	11.50	11.47	11.50	10.98	11.52	48,554,549	11.284	5.79%
2020-10-19	12.44	12.42	12.44	12.20	13.60	76,885,538	968,073,328	12.591	10.87	10.85	10.87	10.66	11.88	87,981,980	11.003	-4.45%
2020-10-16	13.02	13.02	13.06	12.76	13.46	98,996,019	1,290,311,932	13.034	11.38	11.38	11.41	11.15	11.76	113,283,538	11.390	-1.21%
2020-10-15	13.18	13.10	13.18	12.92	14.08	79,519,641	1,058,730,350	13.314	11.52	11.45	11.52	11.29	12.30	90,996,248	11.635	-3.37%
2020-10-14	13.64	13.52	13.64	13.00	13.90	53,062,833	720,041,687	13.570	11.92	11.81	11.92	11.36	12.15	60,721,083	11.858	1.94%
2020-10-12	13.38	13.36	13.38	13.20	14.06	53,558,309	730,290,659	13.635	11.69	11.68	11.69	11.54	12.29	61,288,068	11.916	-2.05%
2020-10-09	13.66	13.64	13.66	13.58	14.76	100,520,827	1,392,687,809	13.855	11.94	11.92	11.94	11.87	12.90	115,028,413	12.107	-10.13%
2020-10-08	15.20	15.18	15.20	13.60	15.22	62,981,877	923,044,266	14.656	13.28	13.27	13.28	11.88	13.30	72,071,685	12.807	14.80%
2020-10-07	13.24	13.22	13.24	12.84	13.36	40,325,858	528,105,238	13.096	11.57	11.55	11.57	11.22	11.68	46,145,854	11.444	-0.15%
2020-10-06	13.26	13.24	13.26	12.68	13.34	46,628,715	611,582,040	13.116	11.59	11.57	11.59	11.08	11.66	53,358,366	11.462	1.69%
2020-10-05	13.04	13.00	13.04	12.00	13.08	55,601,359	706,548,124	12.707	11.40	11.36	11.40	10.49	11.43	63,625,980	11.105	6.19%
2020-09-30	12.28	12.26	12.28	11.66	12.28	53,254,050	636,193,989	11.946	10.73	10.71	10.73	10.19	10.73	60,939,897	10.440	7.34%
2020-09-29	11.44	11.42	11.44	10.76	11.54	38,598,246	433,816,860	11.239	9.997	9.980	9.997	9.403	10.08	44,168,906	9.8218	6.52%
2020-09-28	10.74	10.72	10.74	10.28	10.88	27,493,080	292,246,992	10.630	9.385	9.368	9.385	8.983	9.508	31,460,996	9.2892	5.09%
2020-09-25	10.22	10.20	10.22	10.08	10.68	36,202,690	372,247,322	10.282	8.931	8.914	8.931	8.809	9.333	41,427,614	8.9855	-4.31%
2020-09-24	10.68	10.66	10.68	10.50	11.20	42,956,441	462,850,032	10.775	9.333	9.316	9.333	9.176	9.787	49,156,094	9.4159	0.00%
2020-09-23	10.68	10.66	10.68	10.00	10.70	25,107,652	262,979,936	10.474	9.333	9.316	9.333	8.739	9.350	28,731,293	9.1531	6.37%
2020-09-22	10.04	10.02	10.04	9.820	10.22	22,079,971	222,055,678	10.057	8.774	8.756	8.774	8.581	8.931	25,266,645	8.7885	-1.38%
2020-09-21	10.18	10.16	10.18	10.08	10.88	64,814,063	671,406,091	10.359	8.896	8.879	8.896	8.809	9.508	74,168,300	9.0525	-1.93%
2020-09-18	10.38	10.36	10.38	9.910	10.90	97,797,933	1,021,612,633	10.446	9.071	9.053	9.071	8.660	9.525	111,912,540	9.1287	4.11%
2020-09-17	9.970	9.960	9.970	9.680	10.28	31,605,749	312,890,052	9.8998	8.713	8.704	8.713	8.459	8.983	36,167,223	8.6512	0.71%
2020-09-16	9.900	9.890	9.900	9.650	10.30	37,765,644	375,092,410	9.9321	8.651	8.643	8.651	8.433	9.001	43,216,140	8.6795	1.64%
2020-09-15	9.740	9.700	9.740	9.470	9.840	25,174,609	243,287,883	9.6640	8.512	8.477	8.512	8.276	8.599	28,807,914	8.4452	0.62%
2020-09-14	9.680	9.680	9.700	9.570	9.980	48,611,741	471,739,767	9.7042	8.459	8.459	8.477	8.363	8.721	55,627,591	8.4803	2.00%
2020-09-11	9.490	9.470	9.490	8.850	9.590	59,135,394	548,404,067	9.2737	8.293	8.276	8.293	7.734	8.380	67,670,061	8.1041	5.80%
2020-09-10	8.970	8.930	8.970	8.910	9.530	45,498,324	416,326,759	9.1504	7.839	7.804	7.839	7.786	8.328	52,064,832	7.9963	-1.54%
2020-09-09	9.110	9.100	9.110	8.720	9.270	41,022,291	369,441,743	9.0059	7.961	7.952	7.961	7.620	8.101	46,942,800	7.8700	-2.15%
2020-09-08	9.310	9.300	9.310	9.070	9.410	24,497,241	226,764,111	9.2567	8.136	8.127	8.136	7.926	8.223	28,032,785	8.0892	1.09%
2020-09-07	9.210	9.200	9.210	9.140	9.460	17,670,837	163,595,450	9.2579	8.048	8.040	8.048	7.987	8.267	20,221,166	8.0903	-2.23%
2020-09-04	9.420	9.420	9.430	9.100	9.550	65,105,623	606,771,713	9.3198	8.232	8.232	8.241	7.952	8.346	74,501,939	8.1444	-2.08%
2020-09-03	9.620	9.610	9.620	9.570	9.950	112,094,550	1,090,887,586	9.7319	8.407	8.398	8.407	8.363	8.695	128,272,504	8.5045	-6.24%
2020-09-02	10.26	10.26	10.28	10.00	10.58	34,578,850	358,005,705	10.353	8.966	8.966	8.983	8.739	9.246	39,569,414	9.0475	2.60%
2020-09-01	10.00	9.990	10.00	9.660	10.12	35,694,504	354,901,673	9.9428	8.739	8.730	8.739	8.442	8.844	40,846,084	8.6888	2.15%
2020-08-31	9.790	9.760	9.790	9.650	10.12	29,097,457	287,521,878	9.8813	8.555	8.529	8.555	8.433	8.844	33,296,924	8.6351	0.41%
2020-08-28	9.750	9.700	9.750	9.550	9.920	22,944,167	223,587,580	9.7449	8.520	8.477	8.520	8.346	8.669	26,255,565	8.5158	-0.51%
2020-08-27	9.800	9.770	9.800	9.320	9.800	25,554,377	245,397,449	9.6030	8.564	8.538	8.564	8.145	8.564	29,242,492	8.3918	4.70%
2020-08-26	9.360	9.330	9.360	9.250	9.750	17,003,373	160,664,641	9.4490	8.180	8.153	8.180	8.083	8.520	19,457,371	8.2573	-2.60%
2020-08-25	9.610	9.600	9.610	9.250	9.770	33,973,693	325,384,171	9.5775	8.398	8.389	8.398	8.083	8.538	38,876,918	8.3696	4.80%
2020-08-24	9.170	9.160	9.170	8.920	9.230	26,443,907	241,270,321	9.1239	8.013	8.005	8.013	7.795	8.066	30,260,402	7.9731	3.50%
2020-08-21	8.860	8.860	8.870	8.730	9.090	16,873,095	150,241,653	8.9042	7.743	7.743	7.751	7.629	7.944	19,308,291	7.7812	0.11%
2020-08-20	8.850	8.840	8.850	8.680	9.080	18,624,874	164,441,978	8.8292	7.734	7.725	7.734	7.585	7.935	21,312,894	7.7156	0.23%
2020-08-19	8.830	8.830	8.850	8.810	9.180	12,941,443	115,721,983	8.9420	7.716	7.716	7.734	7.699	8.022	14,809,206	7.8142	-2.11%
2020-08-18	9.020	9.000	9.020	8.930	9.250	16,215,949	146,088,255	9.0089	7.882	7.865	7.882	7.804	8.083	18,556,303	7.8727	0.17%
2020-08-17	9.090	9.050	9.090	8.860	9.160	16,170,015	145,124,304	8.9749	7.869	7.835	7.869	7.670	7.930	18,678,400	7.7696	0.22%
2020-08-14	9.070	9.020	9.070	8.800	9.080	20,896,754	187,099,446	8.9535	7.852	7.809	7.852	7.618	7.861	24,138,377	7.7511	0.22%
2020-08-13	9.050	9.040	9.050	8.910	9.200	16,438,473	148,418,474	9.0287	7.835	7.826	7.835	7.713	7.965	18,988,502	7.8162	0.67%
2020-08-12	8.990	8.980	8.990	8.720	9.380	35,819,034	318,165,545	8.8826	7.783	7.774	7.783	7.549	8.120	41,375,486	7.6897	-3.33%
2020-08-11	9.300	9.290	9.300	9.070	9.500	29,985,429	278,934,693	9.3023	8.051	8.042	8.051	7.852	8.224	34,636,939	8.0531	1.64%
2020-08-10	9.150	9.140	9.150	9.120	9.370	16,118,504	148,742,183	9.2280	7.921	7.913	7.921	7.895	8.112	18,618,898	7.9888	-2.76%
2020-08-07	9.410	9.410	9.420	9.060	9.500	29,633,000	274,737,420	9.2713	8.146	8.146	8.155	7.843	8.224	34,229,839	8.0263	-0.95%
2020-08-06	9.500	9.500	9.510	9.360	9.590	23,082,177	217,951,543	9.4424	8.224	8.224	8.233	8.103	8.302	26,662,816	8.1744	0.00%
2020-08-05	9.500	9.490	9.500	9.210	9.500	40,498,853	380,319,022	9.3909	8.224	8.216	8.224	7.973	8.224	46,781,265	8.1297	2.59%
2020-08-04	9.260	9.250	9.260	8.710	9.420	68,133,156	623,558,167	9.1521	8.016	8.008	8.016	7.540	8.155	78,702,359	7.9230	10.63%
2020-08-03	8.370	8.360	8.370	8.240	8.750	19,257,694	161,296,065	8.3757	7.246	7.237	7.246	7.133	7.575	22,245,057	7.2509	-1.30%
2020-07-31	8.480	8.470	8.480	8.320	8.620	21,711,125	183,583,407	8.4557	7.341	7.333	7.341	7.203	7.462	25,079,078	7.3202	-0.47%
2020-07-30	8.520	8.500	8.520	8.290	8.520	28,301,728	239,033,393	8.4459	7.376	7.359	7.376	7.177	7.376	32,692,053	7.3117	2.65%
2020-07-29	8.300	8.290	8.300	8.090	8.420	28,502,334	234,065,908	8.2122	7.185	7.177	7.185	7.004	7.289	32,923,778	7.1093	-1.19%
2020-07-28	8.400	8.350	8.400	8.060	8.400	18,928,346	156,144,934	8.2493	7.272	7.229	7.272	6.978	7.272	21,864,619	7.1414	3.07%
2020-07-27	8.150	8.100	8.150	7.890	8.420	29,872,189	243,141,258	8.1394	7.056	7.012	7.056	6.830	7.289	34,506,133	7.0463	-1.09%
2020-07-24	8.240	8.220	8.240	8.100	8.800	24,377,709	203,889,856	8.3638	7.133	7.116	7.133	7.012	7.618	28,159,318	7.2406	-5.29%
2020-07-23	8.700	8.690	8.700	8.260	8.710	32,061,128	273,695,635	8.5367	7.532	7.523	7.532	7.151	7.540	37,034,633	7.3903	5.45%
2020-07-22	8.250	8.240	8.250	8.210	8.790	39,605,958	337,711,500	8.5268	7.142	7.133	7.142	7.107	7.610	45,749,859	7.3817	-6.67%
2020-07-21	8.840	8.810	8.840	8.340	8.880	31,999,595	276,642,802	8.6452	7.653	7.627	7.653	7.220	7.687	36,963,554	7.4842	8.87%
2020-07-20	8.120	8.110	8.120	7.660	8.130	30,993,233	247,133,484	7.9738	7.030	7.021	7.030	6.631	7.038	35,801,080	6.9030	4.77%
2020-07-17	7.750	7.740	7.750	7.670	7.950	19,725,339	153,295,360	7.7715	6.709	6.701	6.709	6.640	6.882	22,785,246	6.7278	2.11%
2020-07-16	7.590	7.560	7.590	7.450	7.850	25,335,082	193,077,481	7.6210	6.571	6.545	6.571	6.450	6.796	29,265,204	6.5975	-3.19%
2020-07-15	7.840	7.840	7.850	7.710	8.230	22,145,145	175,094,401	7.9067	6.787	6.787	6.796	6.675	7.125	25,580,426	6.8449	-2.49%
2020-07-14	8.040	8.030	8.040	7.770	8.230	17,631,023	140,025,839	7.9420	6.960	6.952	6.960	6.727	7.125	20,366,048	6.8755	0.25%
2020-07-13	8.020	8.020	8.030	7.910	8.300	35,305,099	285,445,665	8.0851	6.943	6.943	6.952	6.848	7.185	40,781,827	6.9993	-2.20%
2020-07-10	8.200	8.170	8.200	8.010	8.300	25,670,028	209,014,086	8.1423	7.099	7.073	7.099	6.934	7.185	29,652,109	7.0489	0.37%
2020-07-09	8.170	8.160	8.170	7.950	8.290	41,026,705	334,790,097	8.1603	7.073	7.064	7.073	6.882	7.177	47,391,001	7.0644	5.28%
2020-07-08	7.760	7.740	7.760	7.620	7.980	41,019,306	315,721,210	7.6969	6.718	6.701	6.718	6.597	6.908	47,382,454	6.6633	1.17%
2020-07-07	7.670	7.620	7.670	7.530	8.150	40,551,066	310,008,562	7.6449	6.640	6.597	6.640	6.519	7.056	46,841,578	6.6182	-3.52%
2020-07-06	7.950	7.950	7.960	7.830	8.120	17,669,438	140,733,873	7.9648	6.882	6.882	6.891	6.778	7.030	20,410,422	6.8952	-0.38%
2020-07-03	7.980	7.950	7.980	7.510	7.990	23,624,906	184,715,683	7.8187	6.908	6.882	6.908	6.501	6.917	27,289,736	6.7687	5.28%
2020-07-02	7.580	7.570	7.580	7.370	7.580	29,216,496	218,826,268	7.4898	6.562	6.553	6.562	6.380	6.562	33,748,725	6.4840	3.27%
2020-06-30	7.340	7.340	7.350	7.270	7.700	39,378,987	291,388,538	7.3996	6.354	6.354	6.363	6.294	6.666	45,487,679	6.4059	-3.67%
2020-06-29	7.620	7.610	7.620	7.290	7.650	44,314,140	332,647,210	7.5066	6.597	6.588	6.597	6.311	6.623	51,188,401	6.4985	5.25%
2020-06-26	7.240	7.230	7.240	7.150	7.330	21,811,507	157,759,822	7.2329	6.268	6.259	6.268	6.190	6.346	25,195,032	6.2615	-0.96%
2020-06-24	7.310	7.300	7.310	6.970	7.330	21,212,901	152,706,495	7.1988	6.328	6.320	6.328	6.034	6.346	24,503,567	6.2320	4.43%
2020-06-23	7.000	6.990	7.000	6.670	7.010	19,972,222	137,583,716	6.8888	6.060	6.051	6.060	5.774	6.069	23,070,427	5.9636	0.29%
2020-06-22	6.980	6.950	6.980	6.670	6.990	24,297,034	167,874,615	6.9093	6.043	6.017	6.043	5.774	6.051	28,066,128	5.9814	1.90%
2020-06-19	6.850	6.850	6.890	6.750	6.920	22,295,452	152,919,619	6.8588	5.930	5.930	5.965	5.844	5.991	25,754,049	5.9377	-0.29%
2020-06-18	6.870	6.860	6.870	6.800	6.900	9,363,587	64,286,234	6.8656	5.947	5.939	5.947	5.887	5.973	10,816,120	5.9436	0.29%
2020-06-17	6.850	6.830	6.850	6.680	6.900	22,556,372	153,382,410	6.8000	5.930	5.913	5.930	5.783	5.973	26,055,445	5.8868	1.93%
2020-06-16	6.720	6.720	6.740	6.550	6.790	30,267,709	202,550,031	6.6920	5.818	5.818	5.835	5.670	5.878	34,963,008	5.7933	5.16%
2020-06-15	6.390	6.380	6.390	6.330	6.620	28,941,040	186,651,014	6.4494	5.532	5.523	5.532	5.480	5.731	33,430,539	5.5832	-2.44%
2020-06-12	6.550	6.540	6.550	6.120	6.570	20,420,792	131,480,943	6.4386	5.670	5.662	5.670	5.298	5.688	23,588,581	5.5739	1.39%
2020-06-11	6.460	6.450	6.460	6.440	6.740	18,974,220	124,804,127	6.5776	5.592	5.584	5.592	5.575	5.835	21,917,609	5.6942	-1.67%
2020-06-10	6.570	6.570	6.590	6.410	6.600	18,993,523	124,096,927	6.5336	5.688	5.688	5.705	5.549	5.714	21,939,906	5.6562	3.30%
2020-06-09	6.360	6.360	6.370	6.330	6.550	30,067,505	193,462,528	6.4343	5.506	5.506	5.515	5.480	5.670	34,731,747	5.5702	1.27%
2020-06-08	6.280	6.240	6.280	6.120	6.310	25,946,077	161,978,046	6.2429	5.437	5.402	5.437	5.298	5.463	29,970,980	5.4045	3.46%
2020-06-05	6.070	6.070	6.080	6.000	6.210	18,266,614	111,085,686	6.0814	5.255	5.255	5.263	5.194	5.376	21,100,235	5.2647	0.83%
2020-06-04	6.020	5.980	6.020	5.870	6.100	18,896,386	113,144,036	5.9876	5.212	5.177	5.212	5.082	5.281	21,827,701	5.1835	1.01%
2020-06-03	5.960	5.910	5.960	5.820	5.980	10,979,834	64,976,456	5.9178	5.160	5.116	5.160	5.038	5.177	12,683,088	5.1231	1.36%
2020-06-02	5.880	5.840	5.880	5.800	6.030	16,394,709	96,180,825	5.8666	5.090	5.056	5.090	5.021	5.220	18,937,949	5.0787	0.00%
2020-06-01	5.880	5.880	5.900	5.700	5.980	25,902,101	152,091,038	5.8718	5.090	5.090	5.108	4.935	5.177	29,920,182	5.0832	4.44%
2020-05-29	5.630	5.610	5.630	5.520	5.710	36,354,076	204,439,904	5.6236	4.874	4.857	4.874	4.779	4.943	41,993,527	4.8684	-0.18%
2020-05-28	5.640	5.620	5.640	5.500	5.880	23,166,869	131,096,810	5.6588	4.883	4.865	4.883	4.761	5.090	26,760,645	4.8989	-0.70%
2020-05-27	5.680	5.670	5.680	5.590	5.840	26,844,121	153,617,548	5.7226	4.917	4.909	4.917	4.839	5.056	31,008,334	4.9541	0.35%
2020-05-26	5.660	5.660	5.680	5.460	5.780	21,558,580	122,489,092	5.6817	4.900	4.900	4.917	4.727	5.004	24,902,870	4.9187	2.35%
2020-05-25	5.530	5.520	5.530	5.300	5.570	22,964,236	126,496,760	5.5084	4.787	4.779	4.787	4.588	4.822	26,526,579	4.7687	0.55%
2020-05-22	5.500	5.500	5.510	5.470	5.790	32,029,157	178,329,948	5.5677	4.761	4.761	4.770	4.735	5.012	36,997,702	4.8200	-5.50%
2020-05-21	5.820	5.810	5.820	5.610	5.930	42,599,228	247,411,844	5.8079	5.038	5.030	5.038	4.857	5.134	49,207,463	5.0279	2.28%
2020-05-20	5.690	5.680	5.690	5.590	5.760	23,668,906	134,763,710	5.6937	4.926	4.917	4.926	4.839	4.986	27,340,561	4.9291	1.97%
2020-05-19	5.580	5.580	5.620	5.510	5.700	29,375,304	165,158,662	5.6224	4.831	4.831	4.865	4.770	4.935	33,932,168	4.8673	3.81%
2020-05-18	5.460	5.450	5.460	5.350	5.620	14,394,211	78,529,089	5.4556	4.653	4.645	4.653	4.559	4.790	16,890,063	4.6494	0.00%
2020-05-15	5.460	5.450	5.460	5.340	5.630	31,603,672	171,559,481	5.4285	4.653	4.645	4.653	4.551	4.798	37,083,521	4.6263	-1.80%
2020-05-14	5.560	5.560	5.570	5.430	5.660	21,152,976	117,088,635	5.5353	4.738	4.738	4.747	4.628	4.824	24,820,750	4.7174	-1.77%
2020-05-13	5.660	5.650	5.660	5.540	5.750	9,386,508	53,123,521	5.6596	4.824	4.815	4.824	4.721	4.900	11,014,061	4.8232	-0.18%
2020-05-12	5.670	5.670	5.700	5.600	5.730	17,628,535	99,920,293	5.6681	4.832	4.832	4.858	4.772	4.883	20,685,196	4.8305	0.35%
2020-05-11	5.650	5.650	5.690	5.530	5.800	30,638,652	173,375,026	5.6587	4.815	4.815	4.849	4.713	4.943	35,951,173	4.8225	2.73%
2020-05-08	5.500	5.490	5.500	5.350	5.620	58,543,722	322,475,931	5.5083	4.687	4.679	4.687	4.559	4.790	68,694,781	4.6943	3.97%
2020-05-07	5.290	5.290	5.300	5.090	5.370	49,636,559	260,292,713	5.2440	4.508	4.508	4.517	4.338	4.576	58,243,180	4.4691	4.96%
2020-05-06	5.040	5.030	5.040	4.820	5.080	59,035,976	296,021,091	5.0142	4.295	4.287	4.295	4.108	4.329	69,272,389	4.2733	3.92%
2020-05-05	4.850	4.840	4.850	4.740	4.880	14,655,930	70,589,770	4.8165	4.133	4.125	4.133	4.040	4.159	17,197,163	4.1047	2.75%
2020-05-04	4.720	4.710	4.720	4.620	4.800	21,366,571	101,209,702	4.7368	4.023	4.014	4.023	3.937	4.091	25,071,380	4.0369	-3.28%
2020-04-29	4.880	4.850	4.880	4.830	5.030	21,355,499	104,324,144	4.8851	4.159	4.133	4.159	4.116	4.287	25,058,389	4.1632	0.62%
2020-04-28	4.850	4.830	4.850	4.520	4.850	30,663,644	145,266,411	4.7374	4.133	4.116	4.133	3.852	4.133	35,980,499	4.0374	5.66%
2020-04-27	4.590	4.580	4.590	4.520	4.690	18,822,059	86,261,615	4.5830	3.912	3.903	3.912	3.852	3.997	22,085,668	3.9058	1.32%
2020-04-24	4.530	4.530	4.550	4.500	4.690	22,571,640	102,834,233	4.5559	3.861	3.861	3.878	3.835	3.997	26,485,400	3.8827	-2.58%
2020-04-23	4.650	4.640	4.650	4.640	4.820	15,238,689	71,686,144	4.7042	3.963	3.954	3.963	3.954	4.108	17,880,968	4.0091	-1.69%
2020-04-22	4.730	4.710	4.730	4.500	4.860	33,459,292	156,593,788	4.6801	4.031	4.014	4.031	3.835	4.142	39,260,892	3.9885	0.21%
2020-04-21	4.720	4.720	4.740	4.680	5.200	25,042,410	119,306,371	4.7642	4.023	4.023	4.040	3.988	4.432	29,384,583	4.0602	-2.68%
2020-04-20	4.850	4.850	4.860	4.770	4.960	30,930,196	151,164,692	4.8873	4.133	4.133	4.142	4.065	4.227	36,293,269	4.1651	2.97%
2020-04-17	4.710	4.710	4.730	4.510	4.850	75,240,412	356,378,944	4.7365	4.014	4.014	4.031	3.844	4.133	88,286,557	4.0366	5.13%
2020-04-16	4.480	4.470	4.490	4.360	4.510	34,828,840	154,653,748	4.4404	3.818	3.809	3.827	3.716	3.844	40,867,910	3.7842	-0.88%
2020-04-15	4.520	4.510	4.520	4.500	4.700	35,427,575	161,946,718	4.5712	3.852	3.844	3.852	3.835	4.005	41,570,461	3.8957	0.22%
2020-04-14	4.510	4.500	4.510	4.420	4.560	29,242,250	131,551,769	4.4987	3.844	3.835	3.844	3.767	3.886	34,312,645	3.8339	-0.22%
2020-04-09	4.520	4.510	4.520	4.460	4.710	18,237,530	82,874,277	4.5442	3.852	3.844	3.852	3.801	4.014	21,399,786	3.8727	-1.95%
2020-04-08	4.610	4.600	4.610	4.500	4.680	26,215,163	120,944,574	4.6135	3.929	3.920	3.929	3.835	3.988	30,760,683	3.9318	-0.86%
2020-04-07	4.650	4.640	4.650	4.580	4.790	36,445,266	170,424,155	4.6762	3.963	3.954	3.963	3.903	4.082	42,764,612	3.9852	3.79%
2020-04-06	4.480	4.470	4.480	4.270	4.490	11,399,509	50,167,291	4.4008	3.818	3.809	3.818	3.639	3.827	13,376,102	3.7505	2.28%
2020-04-03	4.380	4.370	4.380	4.340	4.470	18,635,553	81,836,256	4.3914	3.733	3.724	3.733	3.699	3.809	21,866,824	3.7425	-0.45%
2020-04-02	4.400	4.400	4.410	4.320	4.470	39,217,157	172,649,742	4.4024	3.750	3.750	3.758	3.682	3.809	46,017,129	3.7519	-2.65%
2020-04-01	4.520	4.510	4.520	4.430	4.820	64,651,256	296,529,943	4.5866	3.852	3.844	3.852	3.775	4.108	75,861,318	3.9088	2.96%
2020-03-31	4.390	4.370	4.390	4.350	4.560	23,800,977	104,870,112	4.4061	3.741	3.724	3.741	3.707	3.886	27,927,895	3.7550	0.69%
2020-03-30	4.360	4.360	4.370	4.090	4.400	51,915,070	220,876,016	4.2546	3.716	3.716	3.724	3.486	3.750	60,916,769	3.6259	0.00%
2020-03-27	4.360	4.360	4.370	4.310	4.530	39,519,836	173,459,605	4.3892	3.716	3.716	3.724	3.673	3.861	46,372,291	3.7406	0.00%
2020-03-26	4.360	4.360	4.370	4.330	4.530	38,536,809	169,897,391	4.4087	3.716	3.716	3.724	3.690	3.861	45,218,814	3.7572	0.00%
2020-03-25	4.360	4.350	4.360	4.230	4.500	40,687,032	177,007,158	4.3505	3.716	3.707	3.716	3.605	3.835	47,741,870	3.7076	5.06%
2020-03-24	4.150	4.150	4.180	3.940	4.280	69,039,407	288,778,068	4.1828	3.537	3.537	3.562	3.358	3.648	81,010,342	3.5647	6.96%
2020-03-23	3.880	3.880	3.890	3.720	4.180	113,084,642	441,620,211	3.9052	3.307	3.307	3.315	3.170	3.562	132,692,704	3.3281	-10.19%
2020-03-20	4.320	4.310	4.320	4.170	4.500	81,933,637	353,358,667	4.3127	3.682	3.673	3.682	3.554	3.835	96,140,339	3.6754	1.89%
2020-03-19	4.240	4.240	4.250	4.160	4.520	96,744,513	413,999,748	4.2793	3.613	3.613	3.622	3.545	3.852	113,519,314	3.6470	-7.63%
2020-03-18	4.590	4.570	4.590	4.550	4.930	67,309,463	318,177,100	4.7271	3.912	3.895	3.912	3.878	4.201	78,980,439	4.0286	-8.20%
2020-03-17	5.000	4.920	5.000	4.320	5.000	67,537,090	318,195,926	4.7114	4.261	4.193	4.261	3.682	4.261	79,247,535	4.0152	5.93%
2020-03-16	4.720	4.720	4.730	4.570	5.360	78,218,564	378,494,661	4.8389	4.023	4.023	4.031	3.895	4.568	91,781,099	4.1239	-10.44%
2020-03-13	5.270	5.260	5.270	4.910	5.280	90,117,073	460,820,923	5.1136	4.491	4.483	4.491	4.184	4.500	105,742,724	4.3579	-3.30%
2020-03-12	5.450	5.450	5.460	5.370	5.640	50,188,141	273,603,299	5.4516	4.645	4.645	4.653	4.576	4.807	58,890,403	4.6460	-3.20%
2020-03-11	5.630	5.630	5.640	5.480	5.770	37,325,362	209,608,318	5.6157	4.798	4.798	4.807	4.670	4.917	43,797,311	4.7859	2.36%
2020-03-10	5.500	5.500	5.520	5.360	5.670	66,569,790	365,092,791	5.4844	4.687	4.687	4.704	4.568	4.832	78,112,512	4.6739	-3.17%
2020-03-09	5.680	5.670	5.680	5.610	5.950	55,611,000	318,766,520	5.7321	4.841	4.832	4.841	4.781	5.071	65,253,546	4.8850	-8.39%
2020-03-06	6.200	6.190	6.200	6.170	6.320	19,378,462	120,503,307	6.2184	5.284	5.275	5.284	5.258	5.386	22,738,548	5.2995	-1.27%
2020-03-05	6.280	6.270	6.290	6.160	6.400	15,843,368	99,384,147	6.2729	5.352	5.343	5.361	5.250	5.454	18,590,494	5.3460	0.16%
2020-03-04	6.270	6.260	6.270	6.090	6.600	34,678,445	215,731,529	6.2209	5.343	5.335	5.343	5.190	5.625	40,691,437	5.3016	1.29%
2020-03-03	6.190	6.190	6.200	6.130	6.390	23,407,812	145,767,504	6.2273	5.275	5.275	5.284	5.224	5.446	27,466,558	5.3071	0.32%
2020-03-02	6.170	6.170	6.180	6.010	6.240	47,963,271	293,496,509	6.1192	5.258	5.258	5.267	5.122	5.318	56,279,756	5.2150	0.00%
2020-02-28	6.170	6.100	6.170	6.050	6.320	67,991,244	419,640,604	6.1720	5.258	5.199	5.258	5.156	5.386	79,780,436	5.2599	-3.14%
2020-02-27	6.370	6.370	6.380	6.260	6.420	36,241,794	229,745,238	6.3392	5.429	5.429	5.437	5.335	5.471	42,525,860	5.4025	-0.31%
2020-02-26	6.390	6.390	6.400	6.350	6.550	18,556,210	119,294,708	6.4288	5.446	5.446	5.454	5.412	5.582	21,773,723	5.4788	-1.99%
2020-02-25	6.520	6.510	6.520	6.330	6.550	28,915,843	186,675,779	6.4558	5.557	5.548	5.557	5.395	5.582	33,929,642	5.5018	-1.36%
2020-02-24	6.610	6.600	6.610	6.430	6.680	25,627,533	168,101,573	6.5594	5.633	5.625	5.633	5.480	5.693	30,071,162	5.5901	-1.05%
2020-02-21	6.680	6.670	6.680	6.580	6.790	17,492,317	116,625,575	6.6672	5.693	5.684	5.693	5.608	5.787	20,525,359	5.6820	-0.74%
2020-02-20	6.730	6.720	6.730	6.660	7.040	41,060,026	278,479,904	6.7823	5.736	5.727	5.736	5.676	6.000	48,179,538	5.7800	-0.30%
2020-02-19	6.750	6.730	6.750	6.610	6.880	28,789,451	194,162,518	6.7442	5.753	5.736	5.753	5.633	5.863	33,781,334	5.7476	1.20%
2020-02-18	6.670	6.660	6.670	6.360	6.710	40,729,439	268,696,143	6.5971	5.684	5.676	5.684	5.420	5.718	47,791,630	5.6222	-1.04%
2020-02-17	6.740	6.720	6.740	6.630	6.860	19,405,111	131,324,938	6.7675	5.744	5.727	5.744	5.650	5.846	22,769,817	5.7675	0.90%
2020-02-14	6.680	6.660	6.680	6.580	6.740	19,573,953	130,222,034	6.6528	5.693	5.676	5.693	5.608	5.744	22,967,935	5.6697	0.75%
2020-02-13	6.630	6.610	6.630	6.460	6.740	43,881,198	289,771,077	6.6035	5.650	5.633	5.650	5.505	5.744	51,489,881	5.6277	1.07%
2020-02-12	6.560	6.550	6.560	6.280	6.680	49,513,566	323,088,191	6.5252	5.591	5.582	5.591	5.352	5.693	58,098,861	5.5610	6.15%
2020-02-11	6.180	6.160	6.180	6.100	6.250	12,312,291	75,755,224	6.1528	5.267	5.250	5.267	5.199	5.326	14,447,153	5.2436	0.82%
2020-02-10	6.130	6.120	6.130	6.000	6.220	23,226,833	142,115,055	6.1186	5.224	5.216	5.224	5.113	5.301	27,254,198	5.2144	-2.39%
2020-02-07	6.280	6.280	6.290	6.000	6.300	29,907,976	185,226,970	6.1932	5.352	5.352	5.361	5.113	5.369	35,093,803	5.2781	1.29%
2020-02-06	6.200	6.170	6.200	5.950	6.210	40,040,483	244,745,533	6.1125	5.284	5.258	5.284	5.071	5.292	46,983,214	5.2092	2.82%
2020-02-05	6.030	6.010	6.030	5.890	6.100	30,419,408	182,478,537	5.9988	5.139	5.122	5.139	5.020	5.199	35,693,914	5.1123	4.51%
2020-02-04	5.770	5.760	5.770	5.500	5.790	35,028,180	198,259,715	5.6600	4.917	4.909	4.917	4.687	4.934	41,101,814	4.8236	4.34%
2020-02-03	5.530	5.520	5.530	5.400	5.740	32,999,126	183,952,743	5.5745	4.713	4.704	4.713	4.602	4.892	38,720,937	4.7507	0.55%
2020-01-31	5.500	5.500	5.510	5.400	5.900	26,142,717	145,281,926	5.5573	4.687	4.687	4.696	4.602	5.028	30,675,676	4.7361	-3.17%
2020-01-30	5.680	5.680	5.690	5.610	6.140	23,132,818	134,199,405	5.8013	4.841	4.841	4.849	4.781	5.233	27,143,882	4.9440	-5.49%
2020-01-29	6.010	6.000	6.010	5.820	6.050	22,410,561	133,823,125	5.9714	5.122	5.113	5.122	4.960	5.156	26,296,391	5.0890	-0.99%
2020-01-24	6.070	6.050	6.070	5.780	6.070	11,375,319	67,762,107	5.9569	5.173	5.156	5.173	4.926	5.173	13,347,717	5.0767	3.58%
2020-01-23	5.860	5.850	5.860	5.760	6.320	14,403,493	85,343,999	5.9252	4.994	4.986	4.994	4.909	5.386	16,900,955	5.0497	-2.50%
2020-01-22	6.010	6.000	6.010	5.920	6.050	9,688,558	58,103,512	5.9971	5.122	5.113	5.122	5.045	5.156	11,368,484	5.1109	1.86%
2020-01-21	5.900	5.870	5.900	5.850	6.180	24,676,824	148,192,849	6.0053	5.028	5.003	5.028	4.986	5.267	28,955,607	5.1179	-3.12%
2020-01-20	6.090	6.080	6.090	5.990	6.160	18,682,339	113,864,139	6.0947	5.190	5.182	5.190	5.105	5.250	21,921,722	5.1941	1.50%
2020-01-17	6.000	5.990	6.000	5.800	6.050	23,253,778	139,091,310	5.9814	5.113	5.105	5.113	4.943	5.156	27,285,815	5.0976	2.39%
2020-01-16	5.860	5.850	5.860	5.740	5.960	29,571,623	171,791,408	5.8093	4.994	4.986	4.994	4.892	5.079	34,699,129	4.9509	-0.17%
2020-01-15	5.870	5.860	5.870	5.830	5.980	23,746,688	139,891,185	5.8910	5.003	4.994	5.003	4.968	5.096	27,864,193	5.0205	-0.34%
2020-01-14	5.890	5.880	5.890	5.850	6.020	37,667,888	222,069,038	5.8954	5.020	5.011	5.020	4.986	5.130	44,199,228	5.0243	1.03%
2020-01-13	5.830	5.810	5.830	5.760	5.890	24,305,122	141,948,828	5.8403	4.968	4.951	4.968	4.909	5.020	28,519,455	4.9773	0.69%
2020-01-10	5.790	5.790	5.800	5.710	5.900	36,575,420	212,397,862	5.8071	4.934	4.934	4.943	4.866	5.028	42,917,334	4.9490	1.58%
2020-01-09	5.700	5.690	5.700	5.590	5.760	41,952,484	239,176,979	5.7011	4.858	4.849	4.858	4.764	4.909	49,226,742	4.8587	2.89%
2020-01-08	5.540	5.530	5.540	5.480	5.790	65,970,300	369,762,479	5.6050	4.721	4.713	4.721	4.670	4.934	77,409,074	4.7767	0.73%
2020-01-07	5.500	5.500	5.520	5.200	5.560	449,280,823	2,334,934,138	5.1970	4.687	4.687	4.704	4.432	4.738	527,182,879	4.4291	-1.79%
2020-01-06	5.600	5.600	5.610	5.560	5.820	39,592,986	224,086,286	5.6597	4.772	4.772	4.781	4.738	4.960	46,458,124	4.8234	-2.78%
2020-01-03	5.760	5.740	5.760	5.720	6.000	22,320,774	129,568,825	5.8049	4.909	4.892	4.909	4.875	5.113	26,191,035	4.9471	0.35%
2020-01-02	5.740	5.730	5.740	5.500	5.860	22,688,135	130,038,996	5.7316	4.892	4.883	4.892	4.687	4.994	26,622,094	4.8846	3.80%
2019-12-31	5.530	5.530	5.540	5.460	5.610	8,971,617	49,755,601	5.5459	4.713	4.713	4.721	4.653	4.781	10,527,231	4.7264	-0.36%
2019-12-30	5.550	5.540	5.550	5.500	5.680	20,951,456	116,009,374	5.5371	4.730	4.721	4.730	4.687	4.841	24,584,287	4.7188	0.18%
2019-12-27	5.540	5.540	5.550	5.350	5.560	23,770,232	128,939,964	5.4244	4.721	4.721	4.730	4.559	4.738	27,891,819	4.6229	3.55%
2019-12-24	5.350	5.350	5.360	5.350	5.450	8,315,772	44,646,533	5.3689	4.559	4.559	4.568	4.559	4.645	9,757,667	4.5755	-0.56%
2019-12-23	5.380	5.370	5.380	5.310	5.410	22,616,373	121,505,747	5.3725	4.585	4.576	4.585	4.525	4.611	26,537,889	4.5786	1.13%
2019-12-20	5.320	5.310	5.320	5.280	5.510	25,447,244	136,629,451	5.3691	4.534	4.525	4.534	4.500	4.696	29,859,613	4.5757	0.00%
2019-12-19	5.320	5.300	5.320	5.250	5.410	20,586,550	109,374,191	5.3129	4.534	4.517	4.534	4.474	4.611	24,156,109	4.5278	-0.56%
2019-12-18	5.350	5.340	5.350	5.270	5.480	23,999,519	129,035,184	5.3766	4.559	4.551	4.559	4.491	4.670	28,160,863	4.5821	0.38%
2019-12-17	5.330	5.320	5.330	5.270	5.500	21,971,323	117,827,994	5.3628	4.542	4.534	4.542	4.491	4.687	25,780,992	4.5703	0.00%
2019-12-16	5.330	5.320	5.330	5.220	5.430	22,556,165	120,228,369	5.3302	4.542	4.534	4.542	4.449	4.628	26,467,241	4.5425	-1.30%
2019-12-13	5.400	5.380	5.400	5.340	5.550	38,831,369	210,428,162	5.4190	4.602	4.585	4.602	4.551	4.730	45,564,448	4.6183	-0.18%
2019-12-12	5.410	5.400	5.410	5.360	5.500	15,604,809	84,542,696	5.4177	4.611	4.602	4.611	4.568	4.687	18,310,570	4.6172	-0.37%
2019-12-11	5.430	5.420	5.430	5.390	5.620	15,726,919	86,003,595	5.4686	4.628	4.619	4.628	4.594	4.790	18,453,853	4.6605	0.00%
2019-12-10	5.430	5.420	5.430	5.330	5.500	14,389,090	77,879,858	5.4124	4.628	4.619	4.628	4.542	4.687	16,884,054	4.6126	-0.18%
2019-12-09	5.440	5.430	5.440	5.420	5.540	8,830,313	48,190,847	5.4574	4.636	4.628	4.636	4.619	4.721	10,361,426	4.6510	0.00%
2019-12-06	5.440	5.430	5.440	5.370	5.500	18,221,900	98,661,630	5.4145	4.636	4.628	4.636	4.576	4.687	21,381,446	4.6144	0.18%
2019-12-05	5.430	5.420	5.430	5.220	5.550	22,209,301	118,645,844	5.3422	4.628	4.619	4.628	4.449	4.730	26,060,234	4.5528	2.65%
2019-12-04	5.290	5.280	5.290	5.110	5.350	28,316,044	149,374,235	5.2753	4.508	4.500	4.508	4.355	4.559	33,225,842	4.4957	2.12%
2019-12-03	5.180	5.170	5.180	5.030	5.190	17,930,487	91,916,009	5.1262	4.415	4.406	4.415	4.287	4.423	21,039,504	4.3687	0.78%
2019-12-02	5.140	5.130	5.140	4.760	5.180	40,650,726	205,282,484	5.0499	4.380	4.372	4.380	4.057	4.415	47,699,269	4.3037	6.86%
2019-11-29	4.810	4.800	4.810	4.710	4.830	21,308,302	102,191,230	4.7958	4.099	4.091	4.099	4.014	4.116	25,003,008	4.0872	1.26%
2019-11-28	4.750	4.740	4.750	4.680	4.820	11,922,000	56,569,690	4.7450	4.048	4.040	4.048	3.988	4.108	13,989,189	4.0438	0.00%
2019-11-27	4.750	4.730	4.750	4.700	4.830	7,183,874	34,032,160	4.7373	4.048	4.031	4.048	4.005	4.116	8,429,506	4.0373	-0.63%
2019-11-26	4.780	4.770	4.780	4.660	4.850	20,270,742	96,477,237	4.7594	4.074	4.065	4.074	3.971	4.133	23,785,543	4.0561	0.00%
2019-11-25	4.780	4.760	4.780	4.720	4.870	12,122,840	58,054,023	4.7888	4.074	4.057	4.074	4.023	4.150	14,224,853	4.0812	-0.21%
2019-11-22	4.790	4.780	4.790	4.760	5.020	29,064,555	140,579,591	4.8368	4.082	4.074	4.082	4.057	4.278	34,104,139	4.1221	0.42%
2019-11-21	4.770	4.760	4.770	4.680	4.780	21,514,677	102,023,896	4.7421	4.065	4.057	4.065	3.988	4.074	25,245,167	4.0413	1.06%
2019-11-20	4.720	4.710	4.720	4.570	4.760	16,152,035	75,871,817	4.6974	4.023	4.014	4.023	3.895	4.057	18,952,681	4.0032	1.72%
2019-11-19	4.640	4.620	4.640	4.480	4.640	9,702,890	44,540,556	4.5904	3.954	3.937	3.954	3.818	3.954	11,385,301	3.9121	2.20%
2019-11-18	4.540	4.530	4.540	4.440	4.570	10,854,816	49,016,400	4.5156	3.869	3.861	3.869	3.784	3.895	12,736,963	3.8484	0.89%
2019-11-15	4.500	4.480	4.500	4.460	4.610	8,588,412	38,597,139	4.4941	3.835	3.818	3.835	3.801	3.929	10,077,581	3.8300	-1.53%
2019-11-14	4.570	4.540	4.570	4.430	4.610	13,939,117	63,263,958	4.5386	3.895	3.869	3.895	3.775	3.929	16,356,059	3.8679	0.22%
2019-11-13	4.560	4.530	4.560	4.420	4.560	11,657,837	52,571,922	4.5096	3.886	3.861	3.886	3.767	3.886	13,679,222	3.8432	0.88%
2019-11-12	4.520	4.510	4.520	4.470	4.570	12,109,918	54,606,726	4.5093	3.852	3.844	3.852	3.809	3.895	14,209,690	3.8429	0.22%
2019-11-11	4.510	4.500	4.510	4.440	4.550	14,292,992	64,275,581	4.4970	3.844	3.835	3.844	3.784	3.878	16,771,294	3.8325	-0.88%
2019-11-08	4.550	4.550	4.560	4.500	4.650	20,915,502	95,372,066	4.5599	3.878	3.878	3.886	3.835	3.963	24,542,099	3.8861	-1.94%
2019-11-07	4.640	4.630	4.640	4.590	4.720	15,977,142	73,810,966	4.6198	3.954	3.946	3.954	3.912	4.023	18,747,463	3.9371	-0.43%
2019-11-06	4.660	4.650	4.660	4.620	4.740	16,308,270	76,162,346	4.6702	3.971	3.963	3.971	3.937	4.040	19,136,006	3.9801	0.00%
2019-11-05	4.660	4.650	4.660	4.550	4.670	16,355,829	75,844,345	4.6371	3.971	3.963	3.971	3.878	3.980	19,191,812	3.9519	2.42%
2019-11-04	4.550	4.550	4.560	4.450	4.550	9,608,347	43,434,622	4.5205	3.878	3.878	3.886	3.792	3.878	11,274,365	3.8525	2.25%
2019-11-01	4.450	4.450	4.460	4.360	4.540	27,758,505	123,807,885	4.4602	3.792	3.792	3.801	3.716	3.869	32,571,630	3.8011	0.23%
2019-10-31	4.440	4.430	4.440	4.420	4.520	10,279,000	45,788,640	4.4546	3.784	3.775	3.784	3.767	3.852	12,061,304	3.7963	-0.45%
2019-10-30	4.460	4.440	4.460	4.420	4.590	11,712,325	52,400,552	4.4740	3.801	3.784	3.801	3.767	3.912	13,743,158	3.8128	-2.19%
2019-10-29	4.560	4.550	4.560	4.490	4.610	9,132,958	41,584,775	4.5533	3.886	3.878	3.886	3.827	3.929	10,716,547	3.8804	1.11%
2019-10-28	4.510	4.510	4.520	4.430	4.650	11,474,016	51,605,189	4.4976	3.844	3.844	3.852	3.775	3.963	13,463,528	3.8330	-0.88%
2019-10-25	4.550	4.540	4.550	4.430	4.580	19,428,823	87,584,709	4.5080	3.878	3.869	3.878	3.775	3.903	22,797,641	3.8418	1.56%
2019-10-24	4.480	4.470	4.480	4.400	4.530	14,006,026	62,239,343	4.4438	3.818	3.809	3.818	3.750	3.861	16,434,570	3.7871	-0.67%
2019-10-23	4.510	4.490	4.510	4.460	4.640	10,776,528	48,692,271	4.5184	3.844	3.827	3.844	3.801	3.954	12,645,100	3.8507	-1.74%
2019-10-22	4.590	4.580	4.590	4.480	4.660	16,387,110	75,038,989	4.5791	3.912	3.903	3.912	3.818	3.971	19,228,517	3.9025	1.10%
2019-10-21	4.540	4.530	4.540	4.440	4.540	12,473,174	56,143,486	4.5011	3.869	3.861	3.869	3.784	3.869	14,635,932	3.8360	1.79%
2019-10-18	4.460	4.430	4.460	4.370	4.660	41,447,311	184,804,849	4.4588	3.801	3.775	3.801	3.724	3.971	48,633,976	3.7999	-1.55%
2019-10-17	4.530	4.520	4.530	4.460	4.630	12,954,877	58,536,360	4.5185	3.861	3.852	3.861	3.801	3.946	15,201,159	3.8508	0.44%
2019-10-16	4.510	4.500	4.510	4.350	4.640	60,772,418	269,453,587	4.4338	3.844	3.835	3.844	3.707	3.954	71,309,917	3.7786	-1.10%
2019-10-15	4.560	4.560	4.570	4.550	4.800	17,549,604	80,858,629	4.6074	3.886	3.886	3.895	3.878	4.091	20,592,579	3.9266	-3.59%
2019-10-14	4.730	4.720	4.730	4.540	4.760	29,742,386	138,528,454	4.6576	4.031	4.023	4.031	3.869	4.057	34,899,501	3.9694	2.60%
2019-10-11	4.610	4.610	4.620	4.580	4.760	17,353,808	80,571,649	4.6429	3.929	3.929	3.937	3.903	4.057	20,362,833	3.9568	-0.86%
2019-10-10	4.650	4.640	4.650	4.600	4.750	23,250,000	108,288,238	4.6576	3.963	3.954	3.963	3.920	4.048	27,281,382	3.9693	0.00%
2019-10-09	4.650	4.650	4.660	4.610	4.780	8,769,530	40,988,260	4.6739	3.963	3.963	3.971	3.929	4.074	10,290,103	3.9833	-2.31%
2019-10-08	4.760	4.750	4.760	4.680	5.150	24,999,300	118,896,429	4.7560	4.057	4.048	4.057	3.988	4.389	29,333,998	4.0532	-1.04%
2019-10-04	4.810	4.790	4.810	4.730	4.980	9,827,216	47,259,578	4.8091	4.099	4.082	4.099	4.031	4.244	11,531,184	4.0984	1.26%
2019-10-03	4.750	4.750	4.760	4.640	4.790	14,920,654	70,698,564	4.7383	4.048	4.048	4.057	3.954	4.082	17,507,788	4.0381	2.37%
2019-10-02	4.640	4.630	4.640	4.580	4.770	13,389,774	62,254,495	4.6494	3.954	3.946	3.954	3.903	4.065	15,711,464	3.9624	-1.28%
2019-09-30	4.700	4.690	4.700	4.650	4.830	16,305,624	76,720,267	4.7051	4.005	3.997	4.005	3.963	4.116	19,132,902	4.0099	-0.21%
2019-09-27	4.710	4.710	4.720	4.700	4.850	26,030,072	124,069,568	4.7664	4.014	4.014	4.023	4.005	4.133	30,543,499	4.0621	-3.68%
2019-09-26	4.890	4.890	4.900	4.840	5.000	27,454,590	135,202,854	4.9246	4.167	4.167	4.176	4.125	4.261	32,215,018	4.1969	-0.41%
2019-09-25	4.910	4.900	4.910	4.880	5.150	31,601,016	158,419,023	5.0131	4.184	4.176	4.184	4.159	4.389	37,080,404	4.2723	-3.35%
2019-09-24	5.080	5.080	5.090	4.970	5.250	30,325,571	153,718,435	5.0689	4.329	4.329	4.338	4.236	4.474	35,583,806	4.3199	-1.55%
2019-09-23	5.160	5.160	5.170	5.050	5.250	32,160,174	166,534,666	5.1783	4.398	4.398	4.406	4.304	4.474	37,736,516	4.4131	-0.77%
2019-09-20	5.200	5.200	5.220	5.010	5.270	52,832,073	274,618,279	5.1979	4.432	4.432	4.449	4.270	4.491	61,992,774	4.4298	3.79%
2019-09-19	5.010	5.000	5.010	4.900	5.020	12,633,479	62,831,807	4.9734	4.270	4.261	4.270	4.176	4.278	14,824,033	4.2385	1.01%
2019-09-18	4.960	4.940	4.960	4.820	4.980	17,868,294	87,649,773	4.9053	4.227	4.210	4.227	4.108	4.244	20,966,527	4.1805	0.81%
2019-09-17	4.920	4.910	4.920	4.830	5.080	11,830,437	58,084,034	4.9097	4.193	4.184	4.193	4.116	4.329	13,881,749	4.1842	-2.38%
2019-09-16	5.040	5.030	5.040	4.860	5.040	22,953,115	113,895,645	4.9621	4.295	4.287	4.295	4.142	4.295	26,933,020	4.2288	1.61%
2019-09-13	4.960	4.950	4.960	4.900	5.000	7,639,200	37,772,170	4.9445	4.227	4.219	4.227	4.176	4.261	8,963,782	4.2139	0.40%
2019-09-12	4.940	4.930	4.940	4.800	4.970	15,280,265	75,013,231	4.9092	4.210	4.201	4.210	4.091	4.236	17,929,753	4.1837	1.65%
2019-09-11	4.860	4.850	4.860	4.720	4.880	16,061,600	77,379,780	4.8177	4.142	4.133	4.142	4.023	4.159	18,846,566	4.1058	0.21%
2019-09-10	4.850	4.850	4.860	4.800	5.000	20,304,626	98,987,762	4.8751	4.133	4.133	4.142	4.091	4.261	23,825,302	4.1547	-3.00%
2019-09-09	5.000	4.990	5.000	4.920	5.080	20,316,213	101,674,645	5.0046	4.261	4.253	4.261	4.193	4.329	23,838,898	4.2651	2.04%
2019-09-06	4.900	4.900	4.910	4.830	4.970	21,246,115	103,737,487	4.8827	4.176	4.176	4.184	4.116	4.236	24,930,038	4.1611	0.41%
2019-09-05	4.880	4.870	4.880	4.720	4.890	33,869,366	163,539,015	4.8285	4.159	4.150	4.159	4.023	4.167	39,742,070	4.1150	3.39%
2019-09-04	4.720	4.710	4.720	4.640	4.840	48,436,303	229,342,018	4.7349	4.023	4.014	4.023	3.954	4.125	56,834,809	4.0352	-0.21%
2019-09-03	4.730	4.720	4.730	4.680	5.060	32,425,122	155,480,736	4.7951	4.031	4.023	4.031	3.988	4.312	38,047,404	4.0865	-5.96%
2019-09-02	5.030	5.030	5.050	4.950	5.100	18,714,178	93,968,376	5.0212	4.287	4.287	4.304	4.219	4.346	21,959,082	4.2792	1.62%
2019-08-30	4.950	4.940	4.950	4.760	4.980	38,997,727	190,808,943	4.8928	4.219	4.210	4.219	4.057	4.244	45,759,652	4.1698	2.27%
2019-08-29	4.840	4.830	4.840	4.680	4.880	16,356,507	78,378,368	4.7919	4.125	4.116	4.125	3.988	4.159	19,192,607	4.0838	1.04%
2019-08-28	4.790	4.780	4.790	4.700	4.930	21,952,673	106,188,292	4.8371	4.082	4.074	4.082	4.005	4.201	25,759,108	4.1224	2.13%
2019-08-27	4.690	4.690	4.700	4.610	4.770	36,072,279	169,562,111	4.7006	3.997	3.997	4.005	3.929	4.065	42,326,952	4.0060	-1.47%
2019-08-26	4.760	4.760	4.770	4.570	4.780	21,447,184	101,459,855	4.7307	4.057	4.057	4.065	3.895	4.074	25,165,971	4.0316	-2.66%
2019-08-23	4.890	4.870	4.890	4.660	4.930	18,255,834	87,447,644	4.7901	4.167	4.150	4.167	3.971	4.201	21,421,264	4.0823	3.38%
2019-08-22	4.730	4.730	4.740	4.640	4.880	20,972,507	99,140,894	4.7272	4.031	4.031	4.040	3.954	4.159	24,608,989	4.0286	-1.87%
2019-08-21	4.820	4.820	4.830	4.300	4.870	71,772,642	340,238,715	4.7405	4.108	4.108	4.116	3.665	4.150	84,217,501	4.0400	10.30%
2019-08-20	4.370	4.370	4.380	4.220	4.440	16,909,569	73,895,111	4.3700	3.724	3.724	3.733	3.596	3.784	19,841,566	3.7243	2.46%
2019-08-19	4.320	4.320	4.340	4.120	4.380	18,460,482	79,637,296	4.3139	3.635	3.635	3.652	3.466	3.685	21,940,735	3.6297	5.37%
2019-08-16	4.100	4.100	4.110	4.060	4.140	17,304,366	71,043,180	4.1055	3.450	3.450	3.458	3.416	3.483	20,566,662	3.4543	-0.24%
2019-08-15	4.110	4.100	4.110	3.960	4.170	30,620,588	124,617,477	4.0697	3.458	3.450	3.458	3.332	3.509	36,393,318	3.4242	-0.24%
2019-08-14	4.120	4.120	4.140	4.070	4.260	15,572,498	64,425,043	4.1371	3.466	3.466	3.483	3.424	3.584	18,508,295	3.4809	-0.24%
2019-08-13	4.130	4.130	4.140	4.100	4.300	16,182,307	67,527,589	4.1729	3.475	3.475	3.483	3.450	3.618	19,233,068	3.5110	-2.59%
2019-08-12	4.240	4.230	4.240	4.210	4.330	17,141,421	72,980,971	4.2576	3.567	3.559	3.567	3.542	3.643	20,372,998	3.5822	-0.24%
2019-08-09	4.250	4.250	4.260	4.230	4.450	19,479,762	83,679,183	4.2957	3.576	3.576	3.584	3.559	3.744	23,152,174	3.6143	-2.52%
2019-08-08	4.360	4.350	4.360	3.950	4.400	41,426,426	175,293,066	4.2314	3.668	3.660	3.668	3.323	3.702	49,236,321	3.5602	9.00%
2019-08-07	4.000	4.000	4.020	3.900	4.280	23,100,886	92,608,760	4.0089	3.366	3.366	3.382	3.281	3.601	27,455,968	3.3730	-2.20%
2019-08-06	4.090	4.090	4.100	3.820	4.160	37,810,942	152,214,409	4.0257	3.441	3.441	3.450	3.214	3.500	44,939,230	3.3871	0.00%
2019-08-05	4.090	4.080	4.090	4.050	4.260	27,690,579	113,375,323	4.0944	3.441	3.433	3.441	3.408	3.584	32,910,931	3.4449	-3.76%
2019-08-02	4.250	4.230	4.250	4.170	4.280	16,874,979	71,288,269	4.2245	3.576	3.559	3.576	3.509	3.601	20,056,325	3.5544	-0.47%
2019-08-01	4.270	4.260	4.270	4.250	4.450	14,461,596	62,535,700	4.3243	3.593	3.584	3.593	3.576	3.744	17,187,961	3.6383	-1.16%
2019-07-31	4.320	4.300	4.320	4.280	4.440	6,923,477	30,122,247	4.3507	3.635	3.618	3.635	3.601	3.736	8,228,722	3.6606	-2.04%
2019-07-30	4.410	4.390	4.410	4.330	4.450	16,335,833	72,033,451	4.4095	3.710	3.694	3.710	3.643	3.744	19,415,537	3.7101	2.80%
2019-07-29	4.290	4.290	4.300	4.220	4.390	7,150,480	30,616,172	4.2817	3.610	3.610	3.618	3.551	3.694	8,498,520	3.6025	-2.50%
2019-07-26	4.400	4.400	4.410	4.210	4.420	23,420,457	102,242,051	4.3655	3.702	3.702	3.710	3.542	3.719	27,835,786	3.6730	3.53%
2019-07-25	4.250	4.230	4.250	4.180	4.340	9,737,427	41,334,443	4.2449	3.576	3.559	3.576	3.517	3.652	11,573,170	3.5716	-0.93%
2019-07-24	4.290	4.280	4.290	4.140	4.350	30,389,993	129,503,715	4.2614	3.610	3.601	3.610	3.483	3.660	36,119,250	3.5854	3.87%
2019-07-23	4.130	4.130	4.140	4.090	4.230	9,989,895	41,396,730	4.1439	3.475	3.475	3.483	3.441	3.559	11,873,235	3.4866	0.73%
2019-07-22	4.100	4.090	4.100	3.980	4.250	38,312,714	157,447,042	4.1095	3.450	3.441	3.450	3.349	3.576	45,535,598	3.4577	3.27%
2019-07-19	3.970	3.970	3.980	3.900	3.990	17,337,430	68,737,885	3.9647	3.340	3.340	3.349	3.281	3.357	20,605,960	3.3358	2.85%
2019-07-18	3.860	3.860	3.880	3.860	3.980	13,959,706	54,646,541	3.9146	3.248	3.248	3.265	3.248	3.349	16,591,452	3.2937	-1.53%
2019-07-17	3.920	3.910	3.920	3.840	3.940	8,894,623	34,694,166	3.9006	3.298	3.290	3.298	3.231	3.315	10,571,477	3.2819	0.51%
2019-07-16	3.900	3.880	3.900	3.780	3.900	10,669,851	41,372,936	3.8776	3.281	3.265	3.281	3.180	3.281	12,681,379	3.2625	1.30%
2019-07-15	3.850	3.830	3.850	3.760	3.850	15,397,623	58,826,742	3.8205	3.239	3.222	3.239	3.164	3.239	18,300,452	3.2145	1.85%
2019-07-12	3.780	3.770	3.780	3.610	3.830	35,452,335	133,368,300	3.7619	3.180	3.172	3.180	3.037	3.222	42,135,968	3.1652	4.71%
2019-07-11	3.610	3.610	3.620	3.610	3.810	23,141,509	84,824,667	3.6655	3.037	3.037	3.046	3.037	3.206	27,504,250	3.0841	-3.73%
2019-07-10	3.750	3.740	3.750	3.710	3.800	14,436,194	54,048,602	3.7440	3.155	3.147	3.155	3.122	3.197	17,157,770	3.1501	0.54%
2019-07-09	3.730	3.730	3.740	3.710	3.840	27,326,246	102,691,547	3.7580	3.138	3.138	3.147	3.122	3.231	32,477,912	3.1619	-2.10%
2019-07-08	3.810	3.800	3.810	3.670	3.830	26,247,189	98,888,934	3.7676	3.206	3.197	3.206	3.088	3.222	31,195,426	3.1700	1.87%
2019-07-05	3.740	3.730	3.740	3.710	3.800	7,060,893	26,350,097	3.7318	3.147	3.138	3.147	3.122	3.197	8,392,044	3.1399	-0.27%
2019-07-04	3.750	3.750	3.760	3.730	3.840	14,175,012	53,602,437	3.7815	3.155	3.155	3.164	3.138	3.231	16,847,349	3.1817	-1.32%
2019-07-03	3.800	3.800	3.810	3.770	3.880	25,125,680	95,872,881	3.8157	3.197	3.197	3.206	3.172	3.265	29,862,485	3.2105	0.00%
2019-07-02	3.800	3.790	3.800	3.760	3.980	25,123,513	95,968,439	3.8199	3.197	3.189	3.197	3.164	3.349	29,859,910	3.2140	-1.30%
2019-06-28	3.850	3.810	3.850	3.730	3.850	66,865,183	254,753,630	3.8100	3.239	3.206	3.239	3.138	3.239	79,470,906	3.2056	2.39%
2019-06-27	3.760	3.750	3.760	3.610	3.770	29,381,243	110,028,595	3.7449	3.164	3.155	3.164	3.037	3.172	34,920,326	3.1508	1.90%
2019-06-26	3.690	3.690	3.700	3.670	3.730	19,061,752	70,259,087	3.6859	3.105	3.105	3.113	3.088	3.138	22,655,359	3.1012	-0.81%
2019-06-25	3.720	3.700	3.720	3.670	3.790	18,848,046	69,973,818	3.7125	3.130	3.113	3.130	3.088	3.189	22,401,364	3.1236	-0.80%
2019-06-24	3.750	3.750	3.760	3.710	3.790	26,274,718	98,685,499	3.7559	3.155	3.155	3.164	3.122	3.189	31,228,145	3.1601	0.27%
2019-06-21	3.740	3.730	3.740	3.710	3.910	43,372,143	164,703,544	3.7974	3.147	3.138	3.147	3.122	3.290	51,548,853	3.1951	-2.09%
2019-06-20	3.820	3.800	3.820	3.710	3.820	39,567,506	148,877,617	3.7626	3.214	3.197	3.214	3.122	3.214	47,026,949	3.1658	1.33%
2019-06-19	3.770	3.760	3.770	3.680	3.770	82,283,478	307,223,173	3.7337	3.172	3.164	3.172	3.096	3.172	97,795,927	3.1415	3.57%
2019-06-18	3.640	3.630	3.640	3.570	3.810	556,248,463	2,068,242,680	3.7182	3.063	3.054	3.063	3.004	3.206	661,114,909	3.1284	-11.86%
2019-06-17	4.130	4.120	4.130	4.060	4.280	9,675,050	40,047,574	4.1393	3.475	3.466	3.475	3.416	3.601	11,499,034	3.4827	1.23%
2019-06-14	4.080	4.070	4.080	4.040	4.230	11,143,227	45,531,882	4.0861	3.433	3.424	3.433	3.399	3.559	13,243,998	3.4379	-0.97%
2019-06-13	4.120	4.120	4.140	3.980	4.160	32,101,090	131,590,602	4.0993	3.466	3.466	3.483	3.349	3.500	38,152,931	3.4490	3.52%
2019-06-12	3.980	3.980	3.990	3.960	4.060	15,887,137	63,446,612	3.9936	3.349	3.349	3.357	3.332	3.416	18,882,251	3.3601	-2.69%
2019-06-11	4.090	4.090	4.100	3.980	4.130	20,021,044	81,570,174	4.0742	3.441	3.441	3.450	3.349	3.475	23,795,501	3.4280	2.25%
2019-06-10	4.000	3.980	4.000	3.750	4.060	43,785,276	173,443,171	3.9612	3.366	3.349	3.366	3.155	3.416	52,039,872	3.3329	1.27%
2019-06-06	3.950	3.940	3.950	3.840	4.240	69,262,343	276,743,181	3.9956	3.323	3.315	3.323	3.231	3.567	82,319,989	3.3618	-7.71%
2019-06-05	4.280	4.260	4.280	4.210	4.360	25,483,143	109,087,500	4.2808	3.601	3.584	3.601	3.542	3.668	30,287,339	3.6018	2.64%
2019-06-04	4.170	4.170	4.180	4.170	4.560	36,250,844	153,849,410	4.2440	3.509	3.509	3.517	3.509	3.837	43,085,015	3.5708	-5.66%
2019-06-03	4.420	4.410	4.420	4.220	4.440	43,840,011	190,141,135	4.3372	3.719	3.710	3.719	3.551	3.736	52,104,926	3.6492	2.79%
2019-05-31	4.300	4.280	4.300	4.170	4.390	60,055,360	257,817,195	4.2930	3.618	3.601	3.618	3.509	3.694	71,377,265	3.6120	2.63%
2019-05-30	4.190	4.180	4.190	4.050	4.220	18,002,000	74,282,180	4.1263	3.525	3.517	3.525	3.408	3.551	21,395,817	3.4718	0.24%
2019-05-29	4.180	4.180	4.190	4.170	4.330	20,818,973	88,284,310	4.2406	3.517	3.517	3.525	3.509	3.643	24,743,859	3.5679	-1.65%
2019-05-28	4.250	4.250	4.260	4.170	4.380	41,931,223	179,129,293	4.2720	3.576	3.576	3.584	3.509	3.685	49,836,285	3.5944	1.92%
2019-05-27	4.170	4.160	4.170	4.000	4.170	21,897,635	89,566,786	4.0902	3.509	3.500	3.509	3.366	3.509	26,025,875	3.4415	2.21%
2019-05-24	4.080	4.080	4.090	4.020	4.130	22,790,675	92,690,386	4.0670	3.433	3.433	3.441	3.382	3.475	27,087,275	3.4219	-0.73%
2019-05-23	4.110	4.100	4.110	4.100	4.290	15,941,221	66,212,081	4.1535	3.458	3.450	3.458	3.450	3.610	18,946,531	3.4947	-2.38%
2019-05-22	4.210	4.200	4.210	4.100	4.270	20,544,540	86,209,374	4.1962	3.542	3.534	3.542	3.450	3.593	24,417,688	3.5306	2.18%
2019-05-21	4.120	4.120	4.130	3.910	4.200	24,827,300	102,280,848	4.1197	3.466	3.466	3.475	3.290	3.534	29,507,854	3.4662	3.26%
2019-05-20	3.990	3.990	4.000	3.930	4.180	31,242,994	124,732,950	3.9923	3.357	3.357	3.366	3.307	3.517	37,133,063	3.3591	-3.39%
2019-05-17	4.130	4.130	4.140	4.070	4.250	28,585,603	118,765,936	4.1547	3.475	3.475	3.483	3.424	3.576	33,974,689	3.4957	-3.23%
2019-05-16	4.310	4.300	4.310	4.250	4.350	37,073,187	159,714,128	4.3081	3.591	3.583	3.591	3.541	3.624	44,495,994	3.5894	-1.60%
2019-05-15	4.380	4.370	4.380	4.120	4.430	26,964,947	117,006,953	4.3392	3.649	3.641	3.649	3.433	3.691	32,363,878	3.6154	4.53%
2019-05-14	4.190	4.170	4.190	4.000	4.340	43,534,579	183,243,199	4.2091	3.491	3.474	3.491	3.333	3.616	52,251,088	3.5070	-3.23%
2019-05-10	4.330	4.320	4.330	4.110	4.400	32,132,864	139,374,697	4.3375	3.608	3.599	3.608	3.424	3.666	38,566,517	3.6139	5.87%
2019-05-09	4.090	4.080	4.090	4.080	4.290	23,465,925	96,607,731	4.1169	3.408	3.399	3.408	3.399	3.574	28,164,281	3.4302	-1.45%
2019-05-08	4.150	4.140	4.150	4.140	4.290	33,432,832	140,591,378	4.2052	3.458	3.449	3.458	3.449	3.574	40,126,765	3.5037	-3.49%
2019-05-07	4.300	4.300	4.310	4.170	4.450	57,836,363	245,588,116	4.2463	3.583	3.583	3.591	3.474	3.708	69,416,380	3.5379	1.42%
2019-05-06	4.240	4.230	4.240	4.060	4.400	58,035,704	243,996,631	4.2043	3.533	3.524	3.533	3.383	3.666	69,655,633	3.5029	-5.99%
2019-05-03	4.510	4.500	4.510	4.410	4.510	15,122,935	67,992,394	4.4960	3.758	3.749	3.758	3.674	3.758	18,150,854	3.7460	0.45%
2019-05-02	4.490	4.480	4.490	4.400	4.500	8,861,378	39,743,627	4.4850	3.741	3.733	3.741	3.666	3.749	10,635,606	3.7368	0.45%
2019-04-30	4.470	4.450	4.470	4.350	4.490	11,443,201	50,863,965	4.4449	3.724	3.708	3.724	3.624	3.741	13,734,363	3.7034	2.29%
2019-04-29	4.370	4.370	4.390	4.270	4.430	19,512,029	85,140,201	4.3635	3.641	3.641	3.658	3.558	3.691	23,418,734	3.6356	-1.35%
2019-04-26	4.430	4.430	4.440	4.370	4.470	22,430,656	99,523,890	4.4370	3.691	3.691	3.699	3.641	3.724	26,921,730	3.6968	1.61%
2019-04-25	4.360	4.360	4.370	4.350	4.490	16,718,740	73,466,651	4.3943	3.633	3.633	3.641	3.624	3.741	20,066,172	3.6612	-2.90%
2019-04-24	4.490	4.480	4.490	4.380	4.570	23,376,767	104,186,083	4.4568	3.741	3.733	3.741	3.649	3.808	28,057,271	3.7133	0.67%
2019-04-23	4.460	4.460	4.470	4.400	4.580	43,309,800	195,003,526	4.5025	3.716	3.716	3.724	3.666	3.816	51,981,303	3.7514	2.06%
2019-04-18	4.370	4.360	4.370	4.220	4.550	39,468,029	173,772,222	4.4029	3.641	3.633	3.641	3.516	3.791	47,370,332	3.6684	1.39%
2019-04-17	4.310	4.300	4.310	4.100	4.350	30,383,647	129,968,202	4.2776	3.591	3.583	3.591	3.416	3.624	36,467,071	3.5640	4.61%
2019-04-16	4.120	4.110	4.120	4.010	4.140	11,713,479	48,049,242	4.1020	3.433	3.424	3.433	3.341	3.449	14,058,756	3.4177	-0.72%
2019-04-15	4.150	4.140	4.150	4.050	4.220	20,296,002	84,661,759	4.1714	3.458	3.449	3.458	3.374	3.516	24,359,675	3.4755	2.98%
2019-04-12	4.030	4.020	4.030	3.980	4.110	14,451,587	58,048,676	4.0168	3.358	3.349	3.358	3.316	3.424	17,345,089	3.3467	0.00%
2019-04-11	4.030	4.030	4.040	3.980	4.130	49,036,108	198,517,599	4.0484	3.358	3.358	3.366	3.316	3.441	58,854,135	3.3730	-2.89%
2019-04-10	4.150	4.150	4.160	4.030	4.230	19,046,469	78,283,986	4.1102	3.458	3.458	3.466	3.358	3.524	22,859,960	3.4245	0.97%
2019-04-09	4.110	4.100	4.110	4.000	4.130	14,568,943	59,285,588	4.0693	3.424	3.416	3.424	3.333	3.441	17,485,942	3.3905	0.49%
2019-04-08	4.090	4.070	4.090	4.030	4.250	21,408,278	88,027,290	4.1118	3.408	3.391	3.408	3.358	3.541	25,694,651	3.4259	-0.97%
2019-04-04	4.130	4.120	4.130	4.000	4.130	28,100,065	114,456,217	4.0732	3.441	3.433	3.441	3.333	3.441	33,726,270	3.3937	2.99%
2019-04-03	4.010	4.000	4.010	3.970	4.170	31,466,515	127,777,864	4.0608	3.341	3.333	3.341	3.308	3.474	37,766,752	3.3833	-0.99%
2019-04-02	4.050	4.030	4.050	3.890	4.070	42,491,877	170,646,261	4.0160	3.374	3.358	3.374	3.241	3.391	50,999,616	3.3460	2.79%
2019-04-01	3.940	3.930	3.940	3.770	3.980	22,053,586	86,617,130	3.9276	3.283	3.274	3.283	3.141	3.316	26,469,163	3.2724	4.23%
2019-03-29	3.780	3.780	3.790	3.640	3.840	16,466,152	62,199,797	3.7774	3.149	3.149	3.158	3.033	3.199	19,763,011	3.1473	1.61%
2019-03-28	3.720	3.710	3.720	3.660	3.760	7,477,496	27,779,598	3.7151	3.099	3.091	3.099	3.049	3.133	8,974,643	3.0953	-0.80%
2019-03-27	3.750	3.740	3.750	3.670	3.750	14,643,681	54,482,103	3.7205	3.124	3.116	3.124	3.058	3.124	17,575,644	3.0999	1.90%
2019-03-26	3.680	3.660	3.680	3.600	3.760	13,823,480	50,903,039	3.6824	3.066	3.049	3.066	2.999	3.133	16,591,222	3.0681	-1.08%
2019-03-25	3.720	3.710	3.720	3.660	3.770	24,411,000	90,565,338	3.7100	3.099	3.091	3.099	3.049	3.141	29,298,579	3.0911	-1.33%
2019-03-22	3.770	3.750	3.770	3.710	3.900	22,425,358	84,557,525	3.7706	3.141	3.124	3.141	3.091	3.249	26,915,371	3.1416	-1.82%
2019-03-21	3.840	3.840	3.850	3.830	3.990	11,692,698	45,335,503	3.8772	3.199	3.199	3.208	3.191	3.324	14,033,814	3.2304	-2.04%
2019-03-20	3.920	3.910	3.920	3.840	3.950	14,713,935	57,340,453	3.8970	3.266	3.258	3.266	3.199	3.291	17,659,964	3.2469	-0.25%
2019-03-19	3.930	3.930	3.940	3.860	4.000	25,976,463	101,741,068	3.9167	3.274	3.274	3.283	3.216	3.333	31,177,480	3.2633	-0.76%
2019-03-18	3.960	3.950	3.960	3.670	4.000	40,808,406	159,238,614	3.9021	3.299	3.291	3.299	3.058	3.333	48,979,079	3.2512	7.90%
2019-03-15	3.670	3.670	3.680	3.560	3.760	26,982,670	99,384,008	3.6833	3.058	3.058	3.066	2.966	3.133	32,385,150	3.0688	0.82%
2019-03-14	3.640	3.640	3.650	3.620	3.720	31,948,882	117,196,116	3.6682	3.033	3.033	3.041	3.016	3.099	38,345,698	3.0563	-2.15%
2019-03-13	3.720	3.710	3.720	3.680	3.800	41,954,255	157,264,222	3.7485	3.099	3.091	3.099	3.066	3.166	50,354,351	3.1232	-1.06%
2019-03-12	3.760	3.750	3.760	3.650	3.810	73,822,852	278,409,671	3.7713	3.133	3.124	3.133	3.041	3.174	88,603,689	3.1422	3.58%
2019-03-11	3.630	3.620	3.630	3.430	3.660	111,251,383	394,110,116	3.5425	3.024	3.016	3.024	2.858	3.049	133,526,174	2.9516	4.91%
2019-03-08	3.460	3.450	3.460	3.280	3.540	539,466,052	1,871,051,053	3.4683	2.883	2.874	2.883	2.733	2.949	647,478,134	2.8898	-7.98%
2019-03-07	3.760	3.750	3.760	3.750	3.930	36,605,013	140,058,703	3.8262	3.133	3.124	3.133	3.124	3.274	43,934,082	3.1879	-2.34%
2019-03-06	3.850	3.840	3.850	3.840	4.090	52,103,444	203,406,089	3.9039	3.208	3.199	3.208	3.199	3.408	62,535,614	3.2526	-4.23%
2019-03-05	4.020	4.010	4.020	3.840	4.040	45,282,151	179,538,144	3.9649	3.349	3.341	3.349	3.199	3.366	54,348,559	3.3035	3.88%
2019-03-04	3.870	3.860	3.870	3.790	4.040	33,918,170	132,077,125	3.8940	3.224	3.216	3.224	3.158	3.366	40,709,278	3.2444	-1.53%
2019-03-01	3.930	3.920	3.930	3.770	3.970	52,080,125	203,215,959	3.9020	3.274	3.266	3.274	3.141	3.308	62,507,626	3.2511	1.81%
2019-02-28	3.860	3.850	3.860	3.830	3.960	41,118,887	159,503,259	3.8791	3.216	3.208	3.216	3.191	3.299	49,351,725	3.2320	0.26%
2019-02-27	3.850	3.840	3.850	3.700	3.960	44,965,532	172,888,565	3.8449	3.208	3.199	3.208	3.083	3.299	53,968,547	3.2035	-2.04%
2019-02-26	3.930	3.930	3.940	3.910	4.090	49,866,207	197,474,305	3.9601	3.274	3.274	3.283	3.258	3.408	59,850,436	3.2995	0.77%
2019-02-25	3.900	3.890	3.900	3.600	3.950	73,435,775	276,723,054	3.7682	3.249	3.241	3.249	2.999	3.291	88,139,112	3.1396	8.33%
2019-02-22	3.600	3.600	3.620	3.420	3.660	35,466,122	125,990,115	3.5524	2.999	2.999	3.016	2.849	3.049	42,567,161	2.9598	2.27%
2019-02-21	3.520	3.520	3.530	3.220	3.570	61,013,788	211,038,339	3.4589	2.933	2.933	2.941	2.683	2.974	73,229,990	2.8819	7.98%
2019-02-20	3.260	3.250	3.260	3.210	3.270	23,370,431	75,618,382	3.2356	2.716	2.708	2.716	2.675	2.724	28,049,667	2.6959	1.24%
2019-02-19	3.220	3.220	3.230	3.220	3.350	23,043,760	75,384,107	3.2713	2.683	2.683	2.691	2.683	2.791	27,657,590	2.7256	-0.31%
2019-02-18	3.230	3.230	3.240	3.200	3.320	16,604,522	54,392,309	3.2758	2.691	2.691	2.700	2.666	2.766	19,929,085	2.7293	1.25%
2019-02-15	3.190	3.180	3.190	3.180	3.330	14,316,611	45,930,198	3.2082	2.658	2.650	2.658	2.650	2.774	17,183,088	2.6730	-4.49%
2019-02-14	3.340	3.330	3.340	3.280	3.350	18,144,233	60,635,808	3.3419	2.783	2.774	2.783	2.733	2.791	21,777,078	2.7844	1.52%
2019-02-13	3.290	3.280	3.290	3.260	3.350	19,738,170	65,064,520	3.2964	2.741	2.733	2.741	2.716	2.791	23,690,153	2.7465	-0.30%
2019-02-12	3.300	3.300	3.310	3.240	3.360	19,347,162	64,242,602	3.3205	2.749	2.749	2.758	2.700	2.799	23,220,858	2.7666	1.54%
2019-02-11	3.250	3.240	3.250	3.140	3.330	25,163,353	81,245,020	3.2287	2.708	2.700	2.708	2.616	2.774	30,201,568	2.6901	-1.52%
2019-02-08	3.300	3.300	3.310	3.290	3.450	14,559,902	48,747,719	3.3481	2.749	2.749	2.758	2.741	2.874	17,475,091	2.7896	-2.08%
2019-02-04	3.370	3.370	3.380	3.360	3.440	6,493,169	22,021,769	3.3915	2.808	2.808	2.816	2.799	2.866	7,793,234	2.8258	0.00%
2019-02-01	3.370	3.360	3.370	3.280	3.450	24,918,469	84,309,404	3.3834	2.808	2.799	2.808	2.733	2.874	29,907,654	2.8190	2.12%
2019-01-31	3.300	3.300	3.310	3.280	3.370	21,859,903	72,491,368	3.3162	2.749	2.749	2.758	2.733	2.808	26,236,700	2.7630	0.00%
2019-01-30	3.300	3.300	3.310	3.270	3.350	17,915,302	59,290,943	3.3095	2.749	2.749	2.758	2.724	2.791	21,502,310	2.7574	0.00%
2019-01-29	3.300	3.300	3.310	3.280	3.450	31,333,526	104,348,380	3.3302	2.749	2.749	2.758	2.733	2.874	37,607,136	2.7747	-2.65%
2019-01-28	3.390	3.390	3.400	3.300	3.480	15,762,558	53,883,766	3.4185	2.824	2.824	2.833	2.749	2.899	18,918,543	2.8482	0.00%
2019-01-25	3.390	3.370	3.390	3.350	3.470	36,678,967	125,376,571	3.4182	2.824	2.808	2.824	2.791	2.891	44,022,843	2.8480	-0.59%
2019-01-24	3.410	3.400	3.410	3.310	3.430	38,632,952	130,595,922	3.3804	2.841	2.833	2.841	2.758	2.858	46,368,055	2.8165	-0.29%
2019-01-23	3.420	3.410	3.420	3.360	3.500	38,929,677	134,438,295	3.4534	2.849	2.841	2.849	2.799	2.916	46,724,191	2.8773	0.29%
2019-01-22	3.410	3.400	3.410	3.270	3.430	31,723,219	106,379,560	3.3534	2.841	2.833	2.841	2.724	2.858	38,074,853	2.7940	3.02%
2019-01-21	3.310	3.300	3.310	3.150	3.370	40,638,706	134,061,918	3.2989	2.758	2.749	2.758	2.625	2.808	48,775,402	2.7486	4.42%
2019-01-18	3.170	3.160	3.170	3.070	3.190	18,201,158	57,378,471	3.1525	2.641	2.633	2.641	2.558	2.658	21,845,400	2.6266	1.60%
2019-01-17	3.120	3.110	3.120	3.030	3.140	15,812,112	49,214,742	3.1125	2.600	2.591	2.600	2.525	2.616	18,978,019	2.5932	0.00%
2019-01-16	3.120	3.110	3.120	3.090	3.150	13,237,878	41,301,928	3.1200	2.600	2.591	2.600	2.575	2.625	15,888,371	2.5995	0.32%
2019-01-15	3.110	3.100	3.110	3.010	3.110	31,164,465	96,055,285	3.0822	2.591	2.583	2.591	2.508	2.591	37,404,225	2.5680	2.30%
2019-01-14	3.040	3.030	3.040	2.950	3.080	13,337,763	40,048,095	3.0026	2.533	2.525	2.533	2.458	2.566	16,008,255	2.5017	-0.33%
2019-01-11	3.050	3.040	3.050	3.020	3.100	25,087,997	76,723,794	3.0582	2.541	2.533	2.541	2.516	2.583	30,111,125	2.5480	0.33%
2019-01-10	3.040	3.030	3.040	2.800	3.080	45,052,762	134,964,325	2.9957	2.533	2.525	2.533	2.333	2.566	54,073,242	2.4960	8.96%
2019-01-09	2.790	2.790	2.800	2.750	2.830	14,520,558	40,649,363	2.7994	2.325	2.325	2.333	2.291	2.358	17,427,869	2.3324	-0.36%
2019-01-08	2.800	2.800	2.820	2.780	2.850	8,709,162	24,576,235	2.8219	2.333	2.333	2.350	2.316	2.375	10,452,913	2.3511	0.00%
2019-01-07	2.800	2.790	2.800	2.720	2.800	10,789,524	29,928,169	2.7738	2.333	2.325	2.333	2.266	2.333	12,949,806	2.3111	2.94%
2019-01-04	2.720	2.710	2.720	2.630	2.730	13,189,471	35,449,747	2.6877	2.266	2.258	2.266	2.191	2.275	15,830,272	2.2394	0.00%
2019-01-03	2.720	2.710	2.720	2.680	2.750	16,774,755	45,552,235	2.7155	2.266	2.258	2.266	2.233	2.291	20,133,402	2.2625	1.12%
2019-01-02	2.690	2.680	2.690	2.660	2.780	10,183,029	27,433,873	2.6941	2.241	2.233	2.241	2.216	2.316	12,221,879	2.2447	-2.18%
2018-12-31	2.750	2.750	2.760	2.710	2.770	3,983,298	10,937,779	2.7459	2.291	2.291	2.300	2.258	2.308	4,780,835	2.2878	1.48%
2018-12-28	2.710	2.710	2.720	2.710	2.760	6,058,702	16,536,664	2.7294	2.258	2.258	2.266	2.258	2.300	7,271,777	2.2741	0.00%
2018-12-27	2.710	2.710	2.720	2.700	2.810	8,733,091	23,962,025	2.7438	2.258	2.258	2.266	2.250	2.341	10,481,634	2.2861	-2.52%
2018-12-24	2.780	2.770	2.780	2.710	2.800	4,190,628	11,535,612	2.7527	2.316	2.308	2.316	2.258	2.333	5,029,677	2.2935	0.00%
2018-12-21	2.780	2.780	2.790	2.660	2.800	18,233,173	50,344,064	2.7611	2.316	2.316	2.325	2.216	2.333	21,883,825	2.3005	1.83%
2018-12-20	2.730	2.730	2.740	2.670	2.770	16,498,564	44,963,381	2.7253	2.275	2.275	2.283	2.225	2.308	19,801,912	2.2707	0.37%
2018-12-19	2.720	2.710	2.720	2.700	2.810	9,659,192	26,369,209	2.7300	2.266	2.258	2.266	2.250	2.341	11,593,159	2.2745	-2.16%
2018-12-18	2.780	2.780	2.790	2.780	2.890	11,854,415	33,448,290	2.8216	2.316	2.316	2.325	2.316	2.408	14,227,910	2.3509	-2.80%
2018-12-17	2.860	2.850	2.860	2.720	2.940	17,201,668	48,709,224	2.8317	2.383	2.375	2.383	2.266	2.450	20,645,792	2.3593	0.70%
2018-12-14	2.840	2.820	2.840	2.810	2.920	10,239,000	29,151,550	2.8471	2.366	2.350	2.366	2.341	2.433	12,289,056	2.3722	-2.07%
2018-12-13	2.900	2.890	2.900	2.840	2.980	27,826,129	81,719,661	2.9368	2.416	2.408	2.416	2.366	2.483	33,397,486	2.4469	3.20%
2018-12-12	2.810	2.810	2.820	2.780	2.940	16,091,201	45,983,363	2.8577	2.341	2.341	2.350	2.316	2.450	19,312,987	2.3810	0.72%
2018-12-11	2.790	2.780	2.790	2.720	2.820	12,847,390	35,654,448	2.7752	2.325	2.316	2.325	2.266	2.350	15,419,699	2.3123	-1.06%
2018-12-10	2.820	2.820	2.830	2.740	2.950	13,438,000	37,416,000	2.7843	2.350	2.350	2.358	2.283	2.458	16,128,561	2.3199	-4.08%
2018-12-07	2.940	2.930	2.940	2.840	2.970	9,103,441	26,757,879	2.9393	2.450	2.441	2.450	2.366	2.475	10,926,135	2.4490	0.00%
2018-12-06	2.940	2.940	2.950	2.930	3.000	10,973,391	32,500,030	2.9617	2.450	2.450	2.458	2.441	2.500	13,170,487	2.4676	-2.00%
2018-12-05	3.000	2.980	3.000	2.890	3.070	30,645,576	92,097,083	3.0052	2.500	2.483	2.500	2.408	2.558	36,781,444	2.5039	1.69%
2018-12-04	2.950	2.950	2.960	2.910	2.970	12,959,992	38,159,423	2.9444	2.458	2.458	2.466	2.425	2.475	15,554,846	2.4532	1.37%
2018-12-03	2.910	2.900	2.910	2.890	3.000	18,634,784	54,776,838	2.9395	2.425	2.416	2.425	2.408	2.500	22,365,847	2.4491	-0.68%
2018-11-30	2.930	2.930	2.950	2.920	3.000	13,662,507	40,155,104	2.9391	2.441	2.441	2.458	2.433	2.500	16,398,019	2.4488	-0.68%
2018-11-29	2.950	2.940	2.950	2.910	3.080	19,376,280	57,545,894	2.9699	2.458	2.450	2.458	2.425	2.566	23,255,806	2.4745	-1.67%
2018-11-28	3.000	2.990	3.000	2.930	3.020	36,597,135	109,001,933	2.9784	2.500	2.491	2.500	2.441	2.516	43,924,626	2.4816	1.01%
2018-11-27	2.970	2.960	2.970	2.900	2.980	20,586,532	60,846,199	2.9556	2.475	2.466	2.475	2.416	2.483	24,708,375	2.4626	1.37%
2018-11-26	2.930	2.920	2.930	2.860	2.940	8,881,607	25,916,059	2.9179	2.441	2.433	2.441	2.383	2.450	10,659,885	2.4312	1.74%
2018-11-23	2.880	2.880	2.890	2.830	2.970	9,705,776	28,072,549	2.8924	2.400	2.400	2.408	2.358	2.475	11,649,070	2.4099	-3.03%
2018-11-22	2.970	2.960	2.970	2.930	2.990	11,347,840	33,630,122	2.9636	2.475	2.466	2.475	2.441	2.491	13,619,909	2.4692	0.68%
2018-11-21	2.950	2.940	2.950	2.930	2.990	11,517,283	34,105,427	2.9612	2.458	2.450	2.458	2.441	2.491	13,823,277	2.4672	-1.01%
2018-11-20	2.980	2.970	2.980	2.970	3.060	11,055,749	33,243,340	3.0069	2.483	2.475	2.483	2.475	2.550	13,269,335	2.5053	-2.30%
2018-11-19	3.050	3.040	3.050	2.990	3.090	15,420,601	47,119,332	3.0556	2.541	2.533	2.541	2.491	2.575	18,508,119	2.5459	1.67%
2018-11-16	3.000	2.990	3.000	2.980	3.080	10,484,122	31,660,085	3.0198	2.500	2.491	2.500	2.483	2.566	12,583,257	2.5160	-2.28%
2018-11-15	3.070	3.060	3.070	3.020	3.100	10,413,144	31,827,256	3.0565	2.558	2.550	2.558	2.516	2.583	12,498,067	2.5466	0.66%
2018-11-14	3.050	3.040	3.050	3.020	3.170	13,667,495	42,092,444	3.0797	2.541	2.533	2.541	2.516	2.641	16,404,006	2.5660	-3.17%
2018-11-13	3.150	3.140	3.150	3.060	3.190	12,683,444	39,740,409	3.1333	2.625	2.616	2.625	2.550	2.658	15,222,928	2.6106	0.32%
2018-11-12	3.140	3.130	3.140	2.860	3.250	46,098,300	142,699,963	3.0956	2.616	2.608	2.616	2.383	2.708	55,328,118	2.5792	8.28%
2018-11-09	2.900	2.900	2.920	2.880	2.990	15,047,278	43,743,248	2.9071	2.416	2.416	2.433	2.400	2.491	18,060,049	2.4221	-2.36%
2018-11-08	2.970	2.960	2.970	2.950	3.000	13,518,475	40,290,733	2.9804	2.475	2.466	2.475	2.458	2.500	16,225,149	2.4832	0.00%
2018-11-07	2.970	2.960	2.970	2.820	3.000	28,955,023	84,308,858	2.9117	2.475	2.466	2.475	2.350	2.500	34,752,408	2.4260	0.00%
2018-11-06	2.970	2.960	2.970	2.830	2.980	40,291,432	118,167,543	2.9328	2.475	2.466	2.475	2.358	2.483	48,358,597	2.4436	2.77%
2018-11-05	2.890	2.880	2.890	2.680	2.910	56,680,139	160,338,510	2.8288	2.408	2.400	2.408	2.233	2.425	68,028,656	2.3569	10.31%
2018-11-02	2.620	2.610	2.620	2.540	2.640	17,319,868	45,176,975	2.6084	2.183	2.175	2.183	2.116	2.200	20,787,658	2.1733	3.97%
2018-11-01	2.520	2.520	2.530	2.440	2.550	17,788,572	44,776,219	2.5171	2.100	2.100	2.108	2.033	2.125	21,350,206	2.0972	2.86%
2018-10-31	2.450	2.440	2.450	2.360	2.450	12,372,090	29,951,163	2.4209	2.041	2.033	2.041	1.966	2.041	14,849,234	2.0170	5.15%
2018-10-30	2.330	2.320	2.330	2.290	2.390	10,729,639	25,107,409	2.3400	1.941	1.933	1.941	1.908	1.991	12,877,931	1.9496	0.87%
2018-10-29	2.310	2.310	2.320	2.280	2.380	8,208,078	19,025,178	2.3179	1.925	1.925	1.933	1.900	1.983	9,851,502	1.9312	-2.53%
2018-10-26	2.370	2.360	2.370	2.350	2.390	8,231,800	19,512,836	2.3704	1.975	1.966	1.975	1.958	1.991	9,879,974	1.9750	-1.25%
2018-10-25	2.400	2.390	2.400	2.330	2.400	11,861,029	28,158,406	2.3740	2.000	1.991	2.000	1.941	2.000	14,235,848	1.9780	1.27%
2018-10-24	2.370	2.370	2.380	2.360	2.400	5,509,632	13,102,218	2.3781	1.975	1.975	1.983	1.966	2.000	6,612,772	1.9814	-1.25%
2018-10-23	2.400	2.400	2.410	2.340	2.410	10,840,404	25,891,665	2.3884	2.000	2.000	2.008	1.950	2.008	13,010,873	1.9900	1.69%
2018-10-22	2.360	2.340	2.360	2.280	2.370	8,020,117	18,733,453	2.3358	1.966	1.950	1.966	1.900	1.975	9,625,908	1.9461	3.96%
2018-10-19	2.270	2.270	2.310	2.250	2.310	18,870,190	42,868,029	2.2717	1.891	1.891	1.925	1.875	1.925	22,648,386	1.8928	-1.30%
2018-10-18	2.300	2.300	2.310	2.260	2.330	11,232,451	25,701,987	2.2882	1.916	1.916	1.925	1.883	1.941	13,481,416	1.9065	0.44%
2018-10-16	2.290	2.280	2.290	2.270	2.330	8,646,745	19,864,497	2.2973	1.908	1.900	1.908	1.891	1.941	10,377,999	1.9141	0.44%
2018-10-15	2.280	2.280	2.290	2.280	2.340	9,549,565	21,976,547	2.3013	1.900	1.900	1.908	1.900	1.950	11,461,582	1.9174	-0.44%
2018-10-12	2.290	2.280	2.290	2.250	2.320	6,938,654	15,833,332	2.2819	1.908	1.900	1.908	1.875	1.933	8,327,914	1.9012	0.88%
2018-10-11	2.270	2.270	2.280	2.240	2.310	11,392,659	26,005,431	2.2826	1.891	1.891	1.900	1.866	1.925	13,673,701	1.9019	-3.40%
2018-10-10	2.350	2.350	2.360	2.340	2.380	4,031,361	9,518,912	2.3612	1.958	1.958	1.966	1.950	1.983	4,838,522	1.9673	0.43%
2018-10-09	2.340	2.330	2.340	2.310	2.350	8,260,283	19,246,673	2.3300	1.950	1.941	1.950	1.925	1.958	9,914,160	1.9413	-0.43%
2018-10-08	2.350	2.340	2.350	2.310	2.390	9,343,622	21,809,856	2.3342	1.958	1.950	1.958	1.925	1.991	11,214,405	1.9448	-0.42%
2018-10-05	2.360	2.350	2.360	2.350	2.380	3,936,000	9,297,460	2.3622	1.966	1.958	1.966	1.958	1.983	4,724,067	1.9681	-0.84%
2018-10-04	2.380	2.370	2.380	2.320	2.390	7,882,260	18,560,508	2.3547	1.983	1.975	1.983	1.933	1.991	9,460,449	1.9619	0.00%
2018-10-03	2.380	2.370	2.380	2.360	2.400	3,913,655	9,326,320	2.3830	1.983	1.975	1.983	1.966	2.000	4,697,248	1.9855	-0.83%
2018-10-02	2.400	2.390	2.400	2.370	2.450	5,194,995	12,450,549	2.3966	2.000	1.991	2.000	1.975	2.041	6,235,139	1.9968	-0.41%
2018-09-28	2.410	2.400	2.410	2.390	2.470	8,228,485	19,870,910	2.4149	2.008	2.000	2.008	1.991	2.058	9,875,995	2.0120	-1.23%
2018-09-27	2.440	2.430	2.440	2.360	2.440	10,515,235	25,162,459	2.3930	2.033	2.025	2.033	1.966	2.033	12,620,599	1.9938	1.67%
2018-09-26	2.400	2.390	2.400	2.350	2.450	12,050,537	29,061,936	2.4117	2.000	1.991	2.000	1.958	2.041	14,463,300	2.0094	1.69%
2018-09-24	2.360	2.360	2.370	2.330	2.410	5,327,502	12,551,134	2.3559	1.966	1.966	1.975	1.941	2.008	6,394,176	1.9629	-0.84%
2018-09-21	2.380	2.380	2.390	2.250	2.440	27,492,126	64,688,142	2.3530	1.983	1.983	1.991	1.875	2.033	32,996,609	1.9604	6.73%
2018-09-20	2.230	2.230	2.240	2.210	2.290	5,855,128	13,102,882	2.2378	1.858	1.858	1.866	1.841	1.908	7,027,444	1.8645	-0.45%
2018-09-19	2.240	2.230	2.240	2.230	2.280	5,468,400	12,283,060	2.2462	1.866	1.858	1.866	1.858	1.900	6,563,285	1.8715	0.90%
2018-09-18	2.220	2.210	2.220	2.190	2.240	5,757,396	12,756,975	2.2158	1.850	1.841	1.850	1.825	1.866	6,910,144	1.8461	-0.45%
2018-09-17	2.230	2.220	2.230	2.200	2.240	4,884,000	10,847,962	2.2211	1.858	1.850	1.858	1.833	1.866	5,861,876	1.8506	0.45%
2018-09-14	2.220	2.210	2.220	2.210	2.310	6,049,379	13,488,662	2.2298	1.850	1.841	1.850	1.841	1.925	7,260,588	1.8578	-2.63%
2018-09-13	2.280	2.260	2.280	2.160	2.280	12,349,163	27,571,517	2.2327	1.900	1.883	1.900	1.800	1.900	14,821,717	1.8602	6.05%
2018-09-12	2.150	2.140	2.150	2.140	2.220	10,994,903	23,997,256	2.1826	1.791	1.783	1.791	1.783	1.850	13,196,306	1.8185	-1.83%
2018-09-11	2.190	2.190	2.200	2.180	2.260	7,115,675	15,659,654	2.2007	1.825	1.825	1.833	1.816	1.883	8,540,378	1.8336	-2.67%
2018-09-10	2.250	2.240	2.250	2.210	2.290	9,078,752	20,329,921	2.2393	1.875	1.866	1.875	1.841	1.908	10,896,503	1.8657	-0.44%
2018-09-07	2.260	2.260	2.270	2.260	2.440	16,094,673	37,094,324	2.3048	1.883	1.883	1.891	1.883	2.033	19,317,154	1.9203	-7.00%
2018-09-06	2.430	2.420	2.430	2.410	2.520	12,825,142	31,546,915	2.4598	2.025	2.016	2.025	2.008	2.100	15,392,996	2.0494	0.00%
2018-09-05	2.430	2.420	2.430	2.380	2.500	12,933,252	31,224,516	2.4143	2.025	2.016	2.025	1.983	2.083	15,522,752	2.0115	-2.02%
2018-09-04	2.480	2.470	2.480	2.450	2.510	18,425,057	45,729,173	2.4819	2.066	2.058	2.066	2.041	2.091	22,114,128	2.0679	2.06%
2018-09-03	2.430	2.430	2.440	2.370	2.490	25,162,668	61,125,959	2.4292	2.025	2.025	2.033	1.975	2.075	30,200,746	2.0240	3.85%
2018-08-31	2.340	2.330	2.340	2.220	2.340	13,387,000	30,916,600	2.3094	1.950	1.941	1.950	1.850	1.950	16,067,350	1.9242	2.63%
2018-08-30	2.280	2.270	2.280	2.270	2.310	6,818,809	15,598,282	2.2875	1.900	1.891	1.900	1.891	1.925	8,184,073	1.9059	-1.30%
2018-08-29	2.310	2.310	2.320	2.240	2.320	7,913,000	18,223,860	2.3030	1.925	1.925	1.933	1.866	1.933	9,497,344	1.9188	1.76%
2018-08-28	2.270	2.270	2.280	2.260	2.370	14,467,660	33,478,061	2.3140	1.891	1.891	1.900	1.883	1.975	17,364,380	1.9280	-0.44%
2018-08-27	2.280	2.270	2.280	2.220	2.320	12,459,148	28,561,875	2.2924	1.900	1.891	1.900	1.850	1.933	14,953,723	1.9100	1.79%
2018-08-24	2.240	2.230	2.240	2.130	2.250	8,471,212	18,795,600	2.2188	1.866	1.858	1.866	1.775	1.875	10,167,321	1.8486	2.75%
2018-08-23	2.180	2.170	2.180	2.110	2.240	21,185,523	45,977,727	2.1702	1.816	1.808	1.816	1.758	1.866	25,427,296	1.8082	-2.68%
2018-08-22	2.240	2.230	2.240	2.210	2.260	9,031,750	20,232,105	2.2401	1.866	1.858	1.866	1.841	1.883	10,840,090	1.8664	-0.44%
2018-08-21	2.250	2.240	2.250	2.100	2.290	10,677,593	23,841,632	2.2329	1.875	1.866	1.875	1.750	1.908	12,815,464	1.8604	5.14%
2018-08-20	2.140	2.130	2.140	2.090	2.160	7,480,000	15,967,850	2.1347	1.783	1.775	1.783	1.741	1.800	8,977,648	1.7786	0.47%
2018-08-17	2.130	2.120	2.130	2.090	2.150	13,768,000	29,122,500	2.1152	1.775	1.766	1.775	1.741	1.791	16,524,634	1.7624	1.91%
2018-08-16	2.090	2.090	2.100	2.030	2.120	17,666,155	36,924,095	2.0901	1.741	1.741	1.750	1.691	1.766	21,203,279	1.7414	-1.42%
2018-08-15	2.120	2.120	2.130	2.120	2.200	11,319,271	24,239,856	2.1415	1.766	1.766	1.775	1.766	1.833	13,585,619	1.7842	-3.20%
2018-08-14	2.190	2.180	2.190	2.180	2.230	8,568,000	18,803,580	2.1946	1.825	1.816	1.825	1.816	1.858	10,283,488	1.8285	-1.35%
2018-08-13	2.220	2.210	2.220	2.200	2.250	5,664,000	12,555,900	2.2168	1.850	1.841	1.850	1.833	1.875	6,798,048	1.8470	-0.89%
2018-08-10	2.320	2.310	2.320	2.270	2.340	12,833,089	29,636,477	2.3094	1.866	1.858	1.866	1.826	1.882	15,952,625	1.8578	2.65%
2018-08-09	2.260	2.260	2.270	2.260	2.300	6,948,600	15,810,948	2.2754	1.818	1.818	1.826	1.818	1.850	8,637,703	1.8305	-0.88%
2018-08-08	2.280	2.270	2.280	2.250	2.290	3,486,000	7,938,080	2.2771	1.834	1.826	1.834	1.810	1.842	4,333,396	1.8318	0.88%
2018-08-07	2.260	2.250	2.260	2.180	2.270	5,929,483	13,304,652	2.2438	1.818	1.810	1.818	1.754	1.826	7,370,854	1.8050	2.73%
2018-08-06	2.200	2.200	2.210	2.190	2.280	13,878,759	31,033,627	2.2361	1.770	1.770	1.778	1.762	1.834	17,252,482	1.7988	-2.22%
2018-08-03	2.250	2.250	2.260	2.220	2.280	17,991,491	40,570,892	2.2550	1.810	1.810	1.818	1.786	1.834	22,364,959	1.8140	0.00%
2018-08-02	2.250	2.250	2.260	2.210	2.280	16,955,610	38,220,610	2.2542	1.810	1.810	1.818	1.778	1.834	21,077,271	1.8134	0.00%
2018-08-01	2.250	2.240	2.250	2.240	2.350	32,649,520	74,034,526	2.2676	1.810	1.802	1.810	1.802	1.890	40,586,140	1.8241	-3.85%
2018-07-31	2.340	2.340	2.350	2.260	2.400	29,213,346	67,570,854	2.3130	1.882	1.882	1.890	1.818	1.931	36,314,683	1.8607	-2.90%
2018-07-30	2.410	2.400	2.410	2.360	2.490	19,089,328	46,092,717	2.4146	1.939	1.931	1.939	1.899	2.003	23,729,664	1.9424	-1.63%
2018-07-27	2.450	2.440	2.450	2.430	2.520	19,430,000	47,922,370	2.4664	1.971	1.963	1.971	1.955	2.027	24,153,149	1.9841	0.00%
2018-07-26	2.450	2.440	2.450	2.440	2.520	10,486,118	25,883,365	2.4683	1.971	1.963	1.971	1.963	2.027	13,035,140	1.9857	-1.61%
2018-07-25	2.490	2.480	2.490	2.450	2.510	9,549,000	23,680,797	2.4799	2.003	1.995	2.003	1.971	2.019	11,870,222	1.9950	0.40%
2018-07-24	2.480	2.470	2.480	2.410	2.490	17,621,861	43,328,100	2.4588	1.995	1.987	1.995	1.939	2.003	21,905,477	1.9780	2.06%
2018-07-23	2.430	2.420	2.430	2.370	2.430	16,127,716	38,716,119	2.4006	1.955	1.947	1.955	1.907	1.955	20,048,128	1.9312	-0.41%
2018-07-20	2.440	2.430	2.440	2.360	2.450	9,235,418	22,195,560	2.4033	1.963	1.955	1.963	1.899	1.971	11,480,413	1.9333	1.67%
2018-07-19	2.400	2.390	2.400	2.340	2.410	9,927,479	23,616,640	2.3789	1.931	1.923	1.931	1.882	1.939	12,340,704	1.9137	1.69%
2018-07-18	2.360	2.350	2.360	2.330	2.400	7,847,266	18,543,996	2.3631	1.899	1.890	1.899	1.874	1.931	9,754,822	1.9010	-0.42%
2018-07-17	2.370	2.360	2.370	2.350	2.410	12,472,755	29,591,922	2.3725	1.907	1.899	1.907	1.890	1.939	15,504,699	1.9086	-0.42%
2018-07-16	2.380	2.380	2.390	2.260	2.400	21,280,000	49,842,236	2.3422	1.915	1.915	1.923	1.818	1.931	26,452,857	1.8842	3.48%
2018-07-13	2.300	2.290	2.300	2.280	2.370	9,620,736	22,189,094	2.3064	1.850	1.842	1.850	1.834	1.907	11,959,396	1.8554	-1.29%
2018-07-12	2.330	2.320	2.330	2.210	2.360	14,368,631	33,049,914	2.3001	1.874	1.866	1.874	1.778	1.899	17,861,435	1.8504	4.95%
2018-07-11	2.220	2.210	2.220	2.190	2.240	8,846,000	19,584,900	2.2140	1.786	1.778	1.786	1.762	1.802	10,996,333	1.7810	-1.33%
2018-07-10	2.250	2.240	2.250	2.230	2.310	9,462,500	21,456,690	2.2675	1.810	1.802	1.810	1.794	1.858	11,762,695	1.8241	-1.32%
2018-07-09	2.280	2.270	2.280	2.230	2.290	12,386,365	28,004,612	2.2609	1.834	1.826	1.834	1.794	1.842	15,397,309	1.8188	3.17%
2018-07-06	2.210	2.210	2.220	2.170	2.240	14,236,764	31,390,659	2.2049	1.778	1.778	1.786	1.746	1.802	17,697,513	1.7737	0.00%
2018-07-05	2.210	2.200	2.210	2.160	2.270	19,671,483	43,308,245	2.2016	1.778	1.770	1.778	1.738	1.826	24,453,333	1.7711	-0.90%
2018-07-04	2.230	2.230	2.240	2.220	2.320	14,336,857	32,356,647	2.2569	1.794	1.794	1.802	1.786	1.866	17,821,937	1.8156	-3.04%
2018-07-03	2.300	2.290	2.300	2.280	2.440	26,448,000	61,249,620	2.3159	1.850	1.842	1.850	1.834	1.963	32,877,122	1.8630	-4.56%
2018-06-29	2.410	2.400	2.410	2.380	2.470	30,240,600	72,986,916	2.4135	1.939	1.931	1.939	1.915	1.987	37,591,647	1.9416	0.84%
2018-06-28	2.390	2.380	2.390	2.390	2.470	24,818,114	59,836,098	2.4110	1.923	1.915	1.923	1.923	1.987	30,851,034	1.9395	-3.24%
2018-06-27	2.470	2.460	2.470	2.460	2.510	20,390,843	50,392,855	2.4713	1.987	1.979	1.987	1.979	2.019	25,347,558	1.9881	-0.80%
2018-06-26	2.490	2.490	2.500	2.440	2.500	19,269,689	47,582,484	2.4693	2.003	2.003	2.011	1.963	2.011	23,953,868	1.9864	-0.80%
2018-06-25	2.510	2.510	2.520	2.470	2.580	33,645,742	84,376,487	2.5078	2.019	2.019	2.027	1.987	2.075	41,824,529	2.0174	-2.71%
2018-06-22	2.580	2.580	2.590	2.500	2.640	41,896,000	107,315,360	2.5615	2.075	2.075	2.084	2.011	2.124	52,080,304	2.0606	-0.39%
2018-06-21	2.590	2.580	2.590	2.520	2.650	51,349,981	132,753,653	2.5853	2.084	2.075	2.084	2.027	2.132	63,832,410	2.0797	2.78%
2018-06-20	2.520	2.510	2.520	2.410	2.530	29,865,784	74,163,765	2.4832	2.027	2.019	2.027	1.939	2.035	37,125,719	1.9976	3.70%
2018-06-19	2.430	2.420	2.430	2.430	2.500	38,254,169	93,509,345	2.4444	1.955	1.947	1.955	1.955	2.011	47,553,198	1.9664	-3.57%
2018-06-15	2.520	2.510	2.520	2.420	2.520	47,676,474	118,372,844	2.4828	2.027	2.019	2.027	1.947	2.027	59,265,927	1.9973	2.86%
2018-06-14	2.450	2.450	2.460	2.420	2.490	21,934,467	53,744,268	2.4502	1.971	1.971	1.979	1.947	2.003	27,266,415	1.9711	-0.81%
2018-06-13	2.470	2.470	2.480	2.380	2.480	46,750,024	113,653,994	2.4311	1.987	1.987	1.995	1.915	1.995	58,114,271	1.9557	1.65%
2018-06-12	2.430	2.430	2.440	2.420	2.510	37,780,122	92,867,587	2.4581	1.955	1.955	1.963	1.947	2.019	46,963,917	1.9774	-2.02%
2018-06-11	2.480	2.470	2.480	2.480	2.590	29,574,000	73,965,514	2.5010	1.995	1.987	1.995	1.995	2.084	36,763,007	2.0120	-2.75%
2018-06-08	2.620	2.610	2.620	2.610	2.650	26,288,709	69,079,122	2.6277	2.051	2.044	2.051	2.044	2.075	33,576,183	2.0574	0.00%
2018-06-07	2.620	2.610	2.620	2.610	2.700	31,257,404	82,461,740	2.6382	2.051	2.044	2.051	2.044	2.114	39,922,246	2.0656	-1.50%
2018-06-06	2.660	2.660	2.670	2.610	2.710	54,129,917	144,358,317	2.6669	2.083	2.083	2.090	2.044	2.122	69,135,232	2.0881	-0.75%
2018-06-05	2.680	2.670	2.680	2.530	2.690	131,807,339	345,022,993	2.6176	2.098	2.090	2.098	1.981	2.106	168,345,556	2.0495	-1.47%
2018-06-04	2.720	2.720	2.730	2.550	3.000	185,698,154	511,296,802	2.7534	2.130	2.130	2.137	1.997	2.349	237,175,405	2.1558	-14.73%
2018-06-01	3.190	3.190	3.200	3.190	3.270	49,624,107	160,564,178	3.2356	2.498	2.498	2.505	2.498	2.560	63,380,370	2.5333	-1.85%
2018-05-31	3.250	3.240	3.250	3.240	3.330	202,921,039	660,326,878	3.2541	2.545	2.537	2.545	2.537	2.607	259,172,633	2.5478	-1.22%
2018-05-30	3.290	3.280	3.290	3.280	3.360	29,470,776	97,138,424	3.2961	2.576	2.568	2.576	2.568	2.631	37,640,348	2.5807	-0.30%
2018-05-29	3.300	3.290	3.300	3.300	3.450	27,343,375	91,404,808	3.3429	2.584	2.576	2.584	2.584	2.701	34,923,212	2.6173	-4.35%
2018-05-28	3.450	3.440	3.450	3.430	3.550	11,911,000	41,370,200	3.4733	2.701	2.693	2.701	2.686	2.779	15,212,840	2.7194	-1.99%
2018-05-25	3.520	3.510	3.520	3.520	3.620	43,248,000	153,406,696	3.5471	2.756	2.748	2.756	2.756	2.834	55,236,747	2.7773	-2.22%
2018-05-24	3.600	3.590	3.600	3.560	3.620	20,454,895	73,432,405	3.5900	2.819	2.811	2.819	2.787	2.834	26,125,182	2.8108	0.00%
2018-05-23	3.600	3.580	3.600	3.560	3.620	26,544,762	95,438,520	3.5954	2.819	2.803	2.819	2.787	2.834	33,903,216	2.8150	0.28%
2018-05-21	3.590	3.580	3.590	3.520	3.660	29,984,597	107,722,769	3.5926	2.811	2.803	2.811	2.756	2.866	38,296,605	2.8129	0.56%
2018-05-18	3.570	3.550	3.570	3.490	3.570	26,257,439	92,796,839	3.5341	2.795	2.779	2.795	2.733	2.795	33,536,245	2.7671	0.85%
2018-05-17	3.540	3.530	3.540	3.460	3.550	17,891,161	62,891,900	3.5152	2.772	2.764	2.772	2.709	2.779	22,850,757	2.7523	0.85%
2018-05-16	3.510	3.510	3.520	3.380	3.530	32,335,383	112,591,430	3.4820	2.748	2.748	2.756	2.646	2.764	41,299,051	2.7262	3.54%
2018-05-15	3.390	3.390	3.410	3.310	3.450	34,316,359	116,028,017	3.3811	2.654	2.654	2.670	2.592	2.701	43,829,172	2.6473	1.19%
2018-05-14	3.350	3.350	3.360	3.290	3.360	25,146,249	83,503,948	3.3207	2.623	2.623	2.631	2.576	2.631	32,117,022	2.6000	1.52%
2018-05-11	3.300	3.290	3.300	3.280	3.360	37,527,814	123,994,161	3.3041	2.584	2.576	2.584	2.568	2.631	47,930,872	2.5869	-1.49%
2018-05-10	3.350	3.340	3.350	3.330	3.430	18,144,000	60,971,430	3.3604	2.623	2.615	2.623	2.607	2.686	23,173,685	2.6311	-2.05%
2018-05-09	3.420	3.410	3.420	3.360	3.450	19,857,061	67,740,175	3.4114	2.678	2.670	2.678	2.631	2.701	25,361,622	2.6710	2.09%
2018-05-08	3.350	3.340	3.350	3.330	3.400	27,150,355	91,331,859	3.3639	2.623	2.615	2.623	2.607	2.662	34,676,685	2.6338	-0.89%
2018-05-07	3.380	3.370	3.380	3.330	3.470	16,586,493	56,274,853	3.3928	2.646	2.639	2.646	2.607	2.717	21,184,423	2.6564	-0.59%
2018-05-04	3.400	3.390	3.400	3.400	3.630	31,606,102	110,100,320	3.4835	2.662	2.654	2.662	2.662	2.842	40,367,607	2.7274	-5.56%
2018-05-03	3.600	3.590	3.600	3.540	3.670	30,824,709	111,465,871	3.6161	2.819	2.811	2.819	2.772	2.873	39,369,604	2.8313	-1.37%
2018-05-02	3.650	3.640	3.650	3.620	3.660	31,733,629	115,569,859	3.6419	2.858	2.850	2.858	2.834	2.866	40,530,485	2.8514	1.39%
2018-04-30	3.600	3.590	3.600	3.570	3.670	28,608,992	103,678,794	3.6240	2.819	2.811	2.819	2.795	2.873	36,539,670	2.8374	-0.28%
2018-04-27	3.610	3.600	3.610	3.460	3.620	35,797,236	126,598,509	3.5365	2.826	2.819	2.826	2.709	2.834	45,720,562	2.7690	4.34%
2018-04-26	3.460	3.450	3.460	3.410	3.520	27,613,053	95,534,387	3.4598	2.709	2.701	2.709	2.670	2.756	35,267,647	2.7088	0.58%
2018-04-25	3.440	3.430	3.440	3.420	3.450	13,504,755	46,413,455	3.4368	2.693	2.686	2.693	2.678	2.701	17,248,398	2.6909	-0.29%
2018-04-24	3.450	3.440	3.450	3.360	3.460	21,216,958	72,788,013	3.4307	2.701	2.693	2.701	2.631	2.709	27,098,496	2.6861	2.68%
2018-04-23	3.360	3.350	3.360	3.340	3.460	8,861,460	29,946,520	3.3794	2.631	2.623	2.631	2.615	2.709	11,317,939	2.6459	-1.75%
2018-04-20	3.420	3.420	3.440	3.420	3.480	33,387,341	114,923,904	3.4421	2.678	2.678	2.693	2.678	2.725	42,642,622	2.6950	-1.16%
2018-04-19	3.460	3.450	3.460	3.330	3.490	31,205,251	107,459,979	3.4437	2.709	2.701	2.709	2.607	2.733	39,855,636	2.6962	3.90%
2018-04-18	3.330	3.320	3.330	3.260	3.340	13,203,179	43,625,260	3.3041	2.607	2.599	2.607	2.552	2.615	16,863,223	2.5870	0.60%
2018-04-17	3.310	3.300	3.310	3.290	3.450	13,146,000	43,818,732	3.3332	2.592	2.584	2.592	2.576	2.701	16,790,193	2.6098	-2.93%
2018-04-16	3.410	3.400	3.410	3.290	3.430	24,667,393	82,888,612	3.3603	2.670	2.662	2.670	2.576	2.686	31,505,423	2.6309	-0.58%
2018-04-13	3.430	3.420	3.430	3.360	3.430	8,921,109	30,301,725	3.3966	2.686	2.678	2.686	2.631	2.686	11,394,123	2.6594	1.18%
2018-04-12	3.390	3.370	3.390	3.340	3.490	15,717,978	53,247,700	3.3877	2.654	2.639	2.654	2.615	2.733	20,075,147	2.6524	-1.74%
2018-04-11	3.450	3.440	3.450	3.400	3.590	22,803,887	78,791,216	3.4552	2.701	2.693	2.701	2.662	2.811	29,125,336	2.7052	0.58%
2018-04-10	3.430	3.420	3.430	3.250	3.460	36,615,794	124,108,191	3.3895	2.686	2.678	2.686	2.545	2.709	46,766,032	2.6538	4.89%
2018-04-09	3.270	3.260	3.270	3.200	3.280	20,498,312	66,830,195	3.2603	2.560	2.552	2.560	2.505	2.568	26,180,634	2.5527	1.55%
2018-04-06	3.220	3.210	3.220	3.170	3.240	15,090,837	48,526,904	3.2157	2.521	2.513	2.521	2.482	2.537	19,274,157	2.5177	0.62%
2018-04-04	3.200	3.180	3.200	3.180	3.260	10,524,598	33,935,859	3.2244	2.505	2.490	2.505	2.490	2.552	13,442,114	2.5246	-0.62%
2018-04-03	3.220	3.210	3.220	3.130	3.220	10,700,498	33,993,041	3.1768	2.521	2.513	2.521	2.451	2.521	13,666,775	2.4873	1.58%
2018-03-29	3.170	3.160	3.170	3.090	3.220	15,795,500	49,675,110	3.1449	2.482	2.474	2.482	2.419	2.521	20,174,159	2.4623	-0.94%
2018-03-28	3.200	3.190	3.200	3.160	3.240	13,971,225	44,766,169	3.2042	2.505	2.498	2.505	2.474	2.537	17,844,178	2.5087	-0.62%
2018-03-27	3.220	3.220	3.230	3.220	3.280	13,642,379	44,101,439	3.2327	2.521	2.521	2.529	2.521	2.568	17,424,173	2.5310	0.94%
2018-03-26	3.190	3.190	3.200	3.060	3.220	17,419,824	55,149,380	3.1659	2.498	2.498	2.505	2.396	2.521	22,248,761	2.4788	3.24%
2018-03-23	3.090	3.080	3.090	3.030	3.100	14,436,738	44,593,086	3.0889	2.419	2.412	2.419	2.372	2.427	18,438,736	2.4184	-2.83%
2018-03-22	3.180	3.170	3.180	3.150	3.190	19,507,098	61,938,745	3.1752	2.490	2.482	2.490	2.466	2.498	24,914,646	2.4860	0.00%
2018-03-21	3.180	3.170	3.180	3.140	3.220	23,152,654	73,340,899	3.1677	2.490	2.482	2.490	2.458	2.521	29,570,784	2.4802	-0.93%
2018-03-20	3.210	3.210	3.220	3.150	3.240	13,983,912	44,853,031	3.2075	2.513	2.513	2.521	2.466	2.537	17,860,382	2.5113	-0.31%
2018-03-19	3.220	3.210	3.220	3.150	3.270	19,574,861	63,182,565	3.2277	2.521	2.513	2.521	2.466	2.560	25,001,194	2.5272	2.55%
2018-03-16	3.140	3.140	3.170	3.140	3.330	57,752,612	184,215,923	3.1897	2.458	2.458	2.482	2.458	2.607	73,762,172	2.4974	-5.71%
2018-03-15	3.330	3.330	3.340	3.310	3.360	12,987,991	43,336,918	3.3367	2.607	2.607	2.615	2.592	2.631	16,588,383	2.6125	0.00%
2018-03-14	3.330	3.330	3.340	3.280	3.350	21,759,321	72,222,093	3.3191	2.607	2.607	2.615	2.568	2.623	27,791,207	2.5987	0.00%
2018-03-13	3.330	3.320	3.330	3.280	3.340	16,334,566	54,022,349	3.3072	2.607	2.599	2.607	2.568	2.615	20,862,659	2.5894	-0.60%
2018-03-12	3.350	3.350	3.360	3.330	3.390	17,091,230	57,311,483	3.3533	2.623	2.623	2.631	2.607	2.654	21,829,077	2.6255	-0.59%
2018-03-09	3.370	3.360	3.370	3.350	3.390	7,862,729	26,482,884	3.3682	2.639	2.631	2.639	2.623	2.654	10,042,350	2.6371	0.60%
2018-03-08	3.350	3.350	3.370	3.300	3.390	22,426,579	75,188,784	3.3527	2.623	2.623	2.639	2.584	2.654	28,643,435	2.6250	0.90%
2018-03-07	3.320	3.310	3.320	3.260	3.370	20,886,372	68,979,162	3.3026	2.599	2.592	2.599	2.552	2.639	26,676,268	2.5858	0.00%
2018-03-06	3.320	3.310	3.320	3.230	3.320	20,261,036	66,346,776	3.2746	2.599	2.592	2.599	2.529	2.599	25,877,583	2.5639	2.15%
2018-03-05	3.250	3.240	3.250	3.200	3.270	31,298,933	101,604,902	3.2463	2.545	2.537	2.545	2.505	2.560	39,975,288	2.5417	0.62%
2018-03-02	3.230	3.230	3.240	3.190	3.340	31,382,093	101,696,202	3.2406	2.529	2.529	2.537	2.498	2.615	40,081,500	2.5372	-4.44%
2018-03-01	3.380	3.370	3.380	3.180	3.390	25,053,309	82,808,012	3.3053	2.646	2.639	2.646	2.490	2.654	31,998,319	2.5879	4.32%
2018-02-28	3.240	3.230	3.240	3.150	3.360	30,335,691	98,281,315	3.2398	2.537	2.529	2.537	2.466	2.631	38,745,026	2.5366	-3.57%
2018-02-27	3.360	3.350	3.360	3.310	3.410	33,721,185	113,389,012	3.3625	2.631	2.623	2.631	2.592	2.670	43,069,010	2.6327	1.51%
2018-02-26	3.310	3.310	3.320	3.280	3.580	47,423,266	161,028,618	3.3956	2.592	2.592	2.599	2.568	2.803	60,569,435	2.6586	-5.70%
2018-02-23	3.510	3.510	3.520	3.380	3.580	30,201,218	105,937,263	3.5077	2.748	2.748	2.756	2.646	2.803	38,573,276	2.7464	3.85%
2018-02-22	3.380	3.370	3.380	3.350	3.410	12,374,259	41,728,456	3.3722	2.646	2.639	2.646	2.623	2.670	15,804,518	2.6403	-0.88%
2018-02-21	3.410	3.400	3.410	3.370	3.420	5,239,516	17,798,565	3.3970	2.670	2.662	2.670	2.639	2.678	6,691,958	2.6597	0.29%
2018-02-20	3.400	3.380	3.400	3.320	3.420	7,598,320	25,704,586	3.3829	2.662	2.646	2.662	2.599	2.678	9,704,645	2.6487	0.29%
2018-02-15	3.390	3.390	3.400	3.260	3.390	6,907,621	23,128,034	3.3482	2.654	2.654	2.662	2.552	2.654	8,822,478	2.6215	3.35%
2018-02-14	3.280	3.270	3.280	3.210	3.290	5,401,059	17,605,405	3.2596	2.568	2.560	2.568	2.513	2.576	6,898,283	2.5521	1.23%
2018-02-13	3.240	3.240	3.250	3.210	3.300	12,036,323	39,243,202	3.2604	2.537	2.537	2.545	2.513	2.584	15,372,903	2.5528	0.93%
2018-02-12	3.210	3.200	3.210	3.060	3.230	13,745,026	43,803,455	3.1869	2.513	2.505	2.513	2.396	2.529	17,555,275	2.4952	3.88%
2018-02-09	3.090	3.080	3.090	3.020	3.200	31,479,709	96,808,241	3.0753	2.419	2.412	2.419	2.365	2.505	40,206,176	2.4078	-5.79%
2018-02-08	3.280	3.270	3.280	3.230	3.340	17,831,700	58,247,980	3.2665	2.568	2.560	2.568	2.529	2.615	22,774,813	2.5576	-0.61%
2018-02-07	3.300	3.300	3.310	3.260	3.480	27,655,687	92,808,935	3.3559	2.584	2.584	2.592	2.552	2.725	35,322,100	2.6275	0.00%
2018-02-06	3.300	3.290	3.300	3.250	3.470	55,831,245	185,492,695	3.3224	2.584	2.576	2.584	2.545	2.717	71,308,184	2.6013	-7.30%
2018-02-05	3.560	3.560	3.570	3.390	3.610	43,264,283	152,122,589	3.5161	2.787	2.787	2.795	2.654	2.826	55,257,544	2.7530	-1.66%
2018-02-02	3.620	3.600	3.620	3.590	3.650	14,053,926	50,841,381	3.6176	2.834	2.819	2.834	2.811	2.858	17,949,805	2.8324	0.56%
2018-02-01	3.600	3.600	3.610	3.590	3.650	8,586,493	31,131,328	3.6256	2.819	2.819	2.826	2.811	2.858	10,966,749	2.8387	0.00%
2018-01-31	3.600	3.600	3.610	3.530	3.660	20,812,202	74,978,691	3.6026	2.819	2.819	2.826	2.764	2.866	26,581,537	2.8207	-2.44%
2018-01-30	3.690	3.680	3.690	3.550	3.760	20,322,619	74,053,288	3.6439	2.889	2.881	2.889	2.779	2.944	25,956,237	2.8530	-1.60%
2018-01-29	3.750	3.740	3.750	3.570	3.790	42,067,182	156,306,734	3.7156	2.936	2.928	2.936	2.795	2.967	53,728,595	2.9092	4.75%
2018-01-26	3.580	3.570	3.580	3.530	3.600	17,407,715	62,168,377	3.5713	2.803	2.795	2.803	2.764	2.819	22,233,295	2.7962	0.56%
2018-01-25	3.560	3.550	3.560	3.500	3.570	19,783,887	70,132,360	3.5449	2.787	2.779	2.787	2.740	2.795	25,268,164	2.7755	0.85%
2018-01-24	3.530	3.520	3.530	3.500	3.550	20,123,811	70,908,657	3.5236	2.764	2.756	2.764	2.740	2.779	25,702,318	2.7588	0.00%
2018-01-23	3.530	3.520	3.530	3.500	3.580	22,085,546	78,190,093	3.5403	2.764	2.756	2.764	2.740	2.803	28,207,864	2.7719	0.00%
2018-01-22	3.530	3.530	3.540	3.450	3.540	25,327,043	88,546,351	3.4961	2.764	2.764	2.772	2.701	2.772	32,347,934	2.7373	0.28%
2018-01-19	3.520	3.510	3.520	3.410	3.520	19,320,993	67,157,676	3.4759	2.756	2.748	2.756	2.670	2.756	24,676,951	2.7215	0.28%
2018-01-18	3.510	3.500	3.510	3.400	3.550	26,150,050	91,399,239	3.4952	2.748	2.740	2.748	2.662	2.779	33,399,086	2.7366	3.54%
2018-01-17	3.390	3.390	3.400	3.360	3.490	22,851,308	77,729,654	3.4015	2.654	2.654	2.662	2.631	2.733	29,185,903	2.6633	-2.87%
2018-01-16	3.490	3.480	3.490	3.410	3.510	21,194,019	73,419,415	3.4642	2.733	2.725	2.733	2.670	2.748	27,069,198	2.7123	-0.57%
2018-01-15	3.510	3.500	3.510	3.490	3.650	29,714,355	105,747,363	3.5588	2.748	2.740	2.748	2.733	2.858	37,951,450	2.7864	-2.23%
2018-01-12	3.590	3.580	3.590	3.540	3.600	34,815,899	124,833,562	3.5855	2.811	2.803	2.811	2.772	2.819	44,467,189	2.8073	0.56%
2018-01-11	3.570	3.560	3.570	3.470	3.620	35,339,160	125,127,179	3.5408	2.795	2.787	2.795	2.717	2.834	45,135,503	2.7723	-0.28%
2018-01-10	3.580	3.570	3.580	3.490	3.650	64,968,887	231,780,427	3.5676	2.803	2.795	2.803	2.733	2.858	82,978,865	2.7932	2.58%
2018-01-09	3.490	3.480	3.490	3.410	3.500	29,561,273	102,291,503	3.4603	2.733	2.725	2.733	2.670	2.740	37,755,932	2.7093	0.58%
2018-01-08	3.470	3.450	3.470	3.260	3.480	39,833,310	134,868,969	3.3858	2.717	2.701	2.717	2.552	2.725	50,875,473	2.6510	4.52%
2018-01-05	3.320	3.310	3.320	3.240	3.320	58,937,800	193,654,986	3.2858	2.599	2.592	2.599	2.537	2.599	75,275,905	2.5726	2.79%
2018-01-04	3.230	3.230	3.240	3.150	3.260	46,195,406	148,236,940	3.2089	2.529	2.529	2.537	2.466	2.552	59,001,201	2.5124	3.19%
2018-01-03	3.130	3.120	3.130	3.070	3.130	35,383,649	109,845,966	3.1044	2.451	2.443	2.451	2.404	2.451	45,192,325	2.4306	2.29%
2018-01-02	3.060	3.050	3.060	3.020	3.090	23,888,065	73,193,187	3.0640	2.396	2.388	2.396	2.365	2.419	30,510,058	2.3990	1.32%
2017-12-29	3.020	3.020	3.030	2.980	3.050	18,454,576	55,594,040	3.0125	2.365	2.365	2.372	2.333	2.388	23,570,356	2.3586	0.67%
2017-12-28	3.000	2.990	3.000	2.950	3.030	36,816,457	110,249,004	2.9946	2.349	2.341	2.349	2.310	2.372	47,022,320	2.3446	1.69%
2017-12-27	2.950	2.940	2.950	2.840	2.950	44,615,623	130,346,455	2.9215	2.310	2.302	2.310	2.224	2.310	56,983,488	2.2874	3.51%
2017-12-22	2.850	2.840	2.850	2.840	2.860	12,553,657	35,737,641	2.8468	2.231	2.224	2.231	2.224	2.239	16,033,647	2.2289	0.35%
2017-12-21	2.840	2.840	2.860	2.790	2.870	26,123,078	74,072,208	2.8355	2.224	2.224	2.239	2.184	2.247	33,364,638	2.2201	1.43%
2017-12-20	2.800	2.800	2.810	2.740	2.820	16,492,139	46,003,393	2.7894	2.192	2.192	2.200	2.145	2.208	21,063,913	2.1840	1.08%
2017-12-19	2.770	2.760	2.770	2.730	2.770	10,214,737	28,126,003	2.7535	2.169	2.161	2.169	2.137	2.169	13,046,357	2.1559	1.47%
2017-12-18	2.730	2.720	2.730	2.670	2.750	16,518,860	44,864,363	2.7159	2.137	2.130	2.137	2.090	2.153	21,098,041	2.1265	2.25%
2017-12-15	2.670	2.670	2.680	2.670	2.720	12,037,059	32,237,566	2.6782	2.090	2.090	2.098	2.090	2.130	15,373,843	2.0969	-1.84%
2017-12-14	2.720	2.710	2.720	2.710	2.740	2,245,064	6,100,370	2.7172	2.130	2.122	2.130	2.122	2.145	2,867,417	2.1275	-0.37%
2017-12-13	2.730	2.710	2.730	2.670	2.730	10,770,820	28,982,128	2.6908	2.137	2.122	2.137	2.090	2.137	13,756,591	2.1068	1.87%
2017-12-12	2.680	2.670	2.680	2.670	2.750	20,875,400	56,261,108	2.6951	2.098	2.090	2.098	2.090	2.153	26,662,255	2.1101	-0.74%
2017-12-11	2.700	2.700	2.710	2.670	2.700	15,556,098	41,780,915	2.6858	2.114	2.114	2.122	2.090	2.114	19,868,393	2.1029	0.75%
2017-12-08	2.680	2.670	2.680	2.620	2.690	24,513,837	65,185,988	2.6592	2.098	2.090	2.098	2.051	2.106	31,309,300	2.0820	2.29%
2017-12-07	2.620	2.610	2.620	2.590	2.680	39,602,230	103,730,726	2.6193	2.051	2.044	2.051	2.028	2.098	50,580,335	2.0508	-1.50%
2017-12-06	2.660	2.650	2.660	2.640	2.750	32,076,962	85,537,848	2.6666	2.083	2.075	2.083	2.067	2.153	40,968,993	2.0879	-2.56%
2017-12-05	2.730	2.730	2.740	2.720	2.790	11,237,800	30,790,390	2.7399	2.137	2.137	2.145	2.130	2.184	14,353,022	2.1452	-2.50%
2017-12-04	2.800	2.790	2.800	2.770	2.840	13,373,419	37,465,746	2.8015	2.192	2.184	2.192	2.169	2.224	17,080,655	2.1935	0.72%
2017-12-01	2.780	2.780	2.790	2.760	2.820	10,156,146	28,208,918	2.7775	2.177	2.177	2.184	2.161	2.208	12,971,524	2.1747	-1.07%
2017-11-30	2.810	2.800	2.810	2.740	2.810	21,752,115	60,382,353	2.7759	2.200	2.192	2.200	2.145	2.200	27,782,003	2.1734	1.08%
2017-11-29	2.780	2.770	2.780	2.690	2.780	17,340,522	47,634,043	2.7470	2.177	2.169	2.177	2.106	2.177	22,147,476	2.1508	2.58%
2017-11-28	2.710	2.700	2.710	2.680	2.720	8,360,800	22,570,266	2.6995	2.122	2.114	2.122	2.098	2.130	10,678,491	2.1136	0.00%
2017-11-27	2.710	2.700	2.710	2.690	2.800	10,452,387	28,575,619	2.7339	2.122	2.114	2.122	2.106	2.192	13,349,886	2.1405	-2.17%
2017-11-24	2.770	2.770	2.780	2.750	2.780	5,991,771	16,572,237	2.7658	2.169	2.169	2.177	2.153	2.177	7,652,745	2.1655	1.09%
2017-11-23	2.740	2.730	2.740	2.730	2.810	11,213,790	31,162,551	2.7789	2.145	2.137	2.145	2.137	2.200	14,322,357	2.1758	-1.44%
2017-11-22	2.780	2.780	2.790	2.770	2.860	19,190,727	53,812,758	2.8041	2.177	2.177	2.184	2.169	2.239	24,510,575	2.1955	0.00%
2017-11-21	2.780	2.770	2.780	2.690	2.780	34,893,766	96,335,152	2.7608	2.177	2.169	2.177	2.106	2.177	44,566,642	2.1616	3.35%
2017-11-20	2.690	2.680	2.690	2.660	2.690	6,813,000	18,221,480	2.6745	2.106	2.098	2.106	2.083	2.106	8,701,627	2.0940	-0.37%
2017-11-17	2.700	2.690	2.700	2.670	2.700	17,897,492	48,137,419	2.6896	2.114	2.106	2.114	2.090	2.114	22,858,843	2.1059	1.50%
2017-11-16	2.660	2.660	2.680	2.640	2.680	9,352,632	24,928,272	2.6654	2.083	2.083	2.098	2.067	2.098	11,945,268	2.0869	0.00%
2017-11-15	2.660	2.660	2.670	2.630	2.760	28,142,358	75,439,905	2.6807	2.083	2.083	2.090	2.059	2.161	35,943,681	2.0988	-2.92%
2017-11-14	2.740	2.740	2.750	2.700	2.760	24,023,309	65,919,527	2.7440	2.145	2.145	2.153	2.114	2.161	30,682,793	2.1484	1.11%
2017-11-13	2.710	2.700	2.710	2.690	2.730	11,489,238	31,251,090	2.7200	2.122	2.114	2.122	2.106	2.137	14,674,161	2.1297	0.37%
2017-11-10	2.700	2.690	2.700	2.680	2.710	9,839,276	26,556,414	2.6990	2.114	2.106	2.114	2.098	2.122	12,566,815	2.1132	0.00%
2017-11-09	2.700	2.690	2.700	2.670	2.700	9,513,343	25,578,332	2.6887	2.114	2.106	2.114	2.090	2.114	12,150,530	2.1051	0.75%
2017-11-08	2.680	2.670	2.680	2.650	2.690	18,997,611	50,793,355	2.6737	2.098	2.090	2.098	2.075	2.106	24,263,925	2.0934	0.00%
2017-11-07	2.680	2.670	2.680	2.660	2.710	11,682,366	31,335,754	2.6823	2.098	2.090	2.098	2.083	2.122	14,920,826	2.1001	0.37%
2017-11-06	2.670	2.660	2.670	2.620	2.670	6,445,228	17,117,541	2.6558	2.090	2.083	2.090	2.051	2.090	8,231,905	2.0794	0.38%
2017-11-03	2.660	2.660	2.670	2.640	2.700	8,528,083	22,683,200	2.6598	2.083	2.083	2.090	2.067	2.114	10,892,147	2.0825	-1.48%
2017-11-02	2.700	2.690	2.700	2.680	2.720	5,002,708	13,505,918	2.6997	2.114	2.106	2.114	2.098	2.130	6,389,505	2.1138	-0.74%
2017-11-01	2.720	2.710	2.720	2.700	2.720	10,028,671	27,170,876	2.7093	2.130	2.122	2.130	2.114	2.130	12,808,712	2.1213	0.74%
2017-10-31	2.700	2.680	2.700	2.660	2.700	8,435,642	22,638,011	2.6836	2.114	2.098	2.114	2.083	2.114	10,774,080	2.1012	1.50%
2017-10-30	2.660	2.660	2.670	2.650	2.730	14,395,877	38,482,522	2.6732	2.083	2.083	2.090	2.075	2.137	18,386,548	2.0930	-2.21%
2017-10-27	2.720	2.710	2.720	2.700	2.730	11,013,939	29,910,687	2.7157	2.130	2.122	2.130	2.114	2.137	14,067,105	2.1263	0.00%
2017-10-26	2.720	2.710	2.720	2.700	2.740	9,976,059	27,125,120	2.7190	2.130	2.122	2.130	2.114	2.145	12,741,515	2.1289	0.37%
2017-10-25	2.710	2.710	2.720	2.700	2.740	12,173,523	33,079,581	2.7173	2.122	2.122	2.130	2.114	2.145	15,548,136	2.1276	-0.37%
2017-10-24	2.720	2.710	2.720	2.710	2.770	6,628,962	18,114,275	2.7326	2.130	2.122	2.130	2.122	2.169	8,466,572	2.1395	-1.45%
2017-10-23	2.760	2.760	2.780	2.740	2.800	5,900,918	16,313,318	2.7645	2.161	2.161	2.177	2.145	2.192	7,536,707	2.1645	0.00%
2017-10-20	2.760	2.740	2.760	2.700	2.760	14,751,657	40,404,964	2.7390	2.161	2.145	2.161	2.114	2.161	18,840,953	2.1445	0.73%
2017-10-19	2.740	2.730	2.740	2.720	2.820	13,184,511	36,528,163	2.7705	2.145	2.137	2.145	2.130	2.208	16,839,380	2.1692	-2.49%
2017-10-18	2.810	2.800	2.810	2.770	2.830	19,965,339	55,799,613	2.7948	2.200	2.192	2.200	2.169	2.216	25,499,916	2.1882	-0.35%
2017-10-17	2.820	2.810	2.820	2.800	2.840	7,357,696	20,751,684	2.8204	2.208	2.200	2.208	2.192	2.224	9,397,318	2.2083	0.00%
2017-10-16	2.820	2.810	2.820	2.800	2.850	15,971,149	45,106,500	2.8242	2.208	2.200	2.208	2.192	2.231	20,398,500	2.2113	0.71%
2017-10-13	2.800	2.790	2.800	2.780	2.840	10,489,415	29,432,063	2.8059	2.192	2.184	2.192	2.177	2.224	13,397,178	2.1969	-1.06%
2017-10-12	2.830	2.820	2.830	2.790	2.830	7,361,015	20,689,589	2.8107	2.216	2.208	2.216	2.184	2.216	9,401,557	2.2007	0.71%
2017-10-11	2.810	2.810	2.820	2.780	2.830	13,355,495	37,618,368	2.8167	2.200	2.200	2.208	2.177	2.216	17,057,762	2.2054	0.00%
2017-10-10	2.810	2.810	2.820	2.790	2.830	7,513,239	21,112,154	2.8100	2.200	2.200	2.208	2.184	2.216	9,595,979	2.2001	-0.71%
2017-10-09	2.830	2.810	2.830	2.790	2.850	14,030,487	39,596,772	2.8222	2.216	2.200	2.216	2.184	2.231	17,919,868	2.2097	1.80%
2017-10-06	2.780	2.780	2.790	2.750	2.880	18,569,383	52,123,694	2.8070	2.177	2.177	2.184	2.153	2.255	23,716,988	2.1977	-2.11%
2017-10-04	2.840	2.830	2.840	2.790	2.860	8,907,059	25,249,094	2.8347	2.224	2.216	2.224	2.184	2.239	11,376,178	2.2195	0.00%
2017-10-03	2.840	2.840	2.850	2.790	2.860	16,943,570	48,080,851	2.8377	2.224	2.224	2.231	2.184	2.239	21,640,485	2.2218	2.16%
2017-09-29	2.780	2.770	2.780	2.750	2.780	10,661,420	29,540,417	2.7708	2.177	2.169	2.177	2.153	2.177	13,616,865	2.1694	0.72%
2017-09-28	2.760	2.760	2.770	2.750	2.790	11,663,052	32,319,680	2.7711	2.161	2.161	2.169	2.153	2.184	14,896,158	2.1697	0.00%
2017-09-27	2.760	2.760	2.780	2.690	2.790	11,381,721	31,484,354	2.7662	2.161	2.161	2.177	2.106	2.184	14,536,840	2.1658	2.22%
2017-09-26	2.700	2.690	2.700	2.660	2.710	16,091,939	43,190,509	2.6840	2.114	2.106	2.114	2.083	2.122	20,552,774	2.1014	0.37%
2017-09-25	2.690	2.680	2.690	2.670	2.800	20,680,862	55,931,144	2.7045	2.106	2.098	2.106	2.090	2.192	26,413,789	2.1175	-3.93%
2017-09-22	2.800	2.790	2.800	2.770	2.840	20,799,506	58,130,573	2.7948	2.192	2.184	2.192	2.169	2.224	26,565,322	2.1882	-1.41%
2017-09-21	2.840	2.830	2.840	2.810	2.880	19,072,317	54,160,574	2.8397	2.224	2.216	2.224	2.200	2.255	24,359,340	2.2234	-1.39%
2017-09-20	2.880	2.870	2.880	2.850	2.910	15,387,937	44,350,217	2.8821	2.255	2.247	2.255	2.231	2.278	19,653,616	2.2566	0.00%
2017-09-19	2.880	2.870	2.880	2.790	2.880	36,283,405	103,472,332	2.8518	2.255	2.247	2.255	2.184	2.255	46,341,501	2.2328	2.49%
2017-09-18	2.810	2.800	2.810	2.790	2.920	36,332,176	104,159,127	2.8669	2.200	2.192	2.200	2.184	2.286	46,403,792	2.2446	-2.43%
2017-09-15	2.880	2.880	2.890	2.800	2.880	36,051,344	102,880,345	2.8537	2.255	2.255	2.263	2.192	2.255	46,045,111	2.2343	1.41%
2017-09-14	2.840	2.830	2.840	2.780	2.900	58,171,558	166,238,173	2.8577	2.224	2.216	2.224	2.177	2.271	74,297,253	2.2375	2.53%
2017-09-13	2.770	2.770	2.780	2.720	2.780	16,018,637	44,072,423	2.7513	2.169	2.169	2.177	2.130	2.177	20,459,152	2.1542	0.73%
2017-09-12	2.750	2.740	2.750	2.710	2.770	22,386,585	61,613,317	2.7522	2.153	2.145	2.153	2.122	2.169	28,592,354	2.1549	1.10%
2017-09-11	2.720	2.710	2.720	2.670	2.720	23,582,575	63,734,629	2.7026	2.130	2.122	2.130	2.090	2.130	30,119,884	2.1160	1.87%
2017-09-08	2.670	2.660	2.670	2.640	2.670	11,186,063	29,728,530	2.6576	2.090	2.083	2.090	2.067	2.090	14,286,943	2.0808	0.75%
2017-09-07	2.650	2.650	2.660	2.640	2.670	12,307,598	32,715,958	2.6582	2.075	2.075	2.083	2.067	2.090	15,719,378	2.0813	0.00%
2017-09-06	2.650	2.640	2.650	2.630	2.660	6,419,099	16,963,764	2.6427	2.075	2.067	2.075	2.059	2.083	8,198,533	2.0691	0.00%
2017-09-05	2.650	2.640	2.650	2.620	2.690	16,050,271	42,687,545	2.6596	2.075	2.067	2.075	2.051	2.106	20,499,555	2.0824	1.15%
2017-09-04	2.620	2.600	2.620	2.600	2.640	4,737,748	12,347,601	2.6062	2.051	2.036	2.051	2.036	2.067	6,051,096	2.0406	-0.38%
2017-09-01	2.630	2.630	2.640	2.630	2.670	9,362,607	24,728,297	2.6412	2.059	2.059	2.067	2.059	2.090	11,958,009	2.0679	-1.13%
2017-08-31	2.660	2.650	2.660	2.650	2.670	9,091,143	24,200,438	2.6620	2.083	2.075	2.083	2.075	2.090	11,611,292	2.0842	0.38%
2017-08-30	2.650	2.640	2.650	2.600	2.690	20,588,250	54,772,358	2.6604	2.075	2.067	2.075	2.036	2.106	26,295,504	2.0830	1.92%
2017-08-29	2.600	2.590	2.600	2.580	2.610	6,073,223	15,752,900	2.5938	2.036	2.028	2.036	2.020	2.044	7,756,777	2.0309	-0.38%
2017-08-28	2.610	2.600	2.610	2.580	2.620	6,034,400	15,731,761	2.6070	2.044	2.036	2.044	2.020	2.051	7,707,192	2.0412	0.77%
2017-08-25	2.590	2.580	2.590	2.580	2.600	6,507,246	16,862,746	2.5914	2.028	2.020	2.028	2.020	2.036	8,311,115	2.0289	0.78%
2017-08-24	2.570	2.570	2.580	2.570	2.620	6,954,418	18,002,418	2.5886	2.012	2.012	2.020	2.012	2.051	8,882,247	2.0268	-1.53%
2017-08-22	2.610	2.600	2.610	2.590	2.620	4,799,489	12,502,767	2.6050	2.044	2.036	2.044	2.028	2.051	6,129,952	2.0396	1.16%
2017-08-21	2.580	2.580	2.590	2.560	2.600	10,963,249	28,248,527	2.5767	2.020	2.020	2.028	2.004	2.036	14,002,363	2.0174	0.39%
2017-08-18	2.570	2.560	2.570	2.540	2.610	11,495,211	29,536,611	2.5695	2.012	2.004	2.012	1.989	2.044	14,681,790	2.0118	-1.91%
2017-08-17	2.620	2.610	2.620	2.610	2.650	7,538,432	19,782,709	2.6242	2.051	2.044	2.051	2.044	2.075	9,628,155	2.0547	0.00%
2017-08-16	2.620	2.610	2.620	2.610	2.650	6,289,911	16,481,309	2.6203	2.051	2.044	2.051	2.044	2.075	8,033,533	2.0516	-1.13%
2017-08-15	2.650	2.640	2.650	2.610	2.660	14,756,994	38,916,747	2.6372	2.075	2.067	2.075	2.044	2.083	18,847,770	2.0648	1.53%
2017-08-14	2.610	2.600	2.610	2.600	2.670	13,205,593	34,717,885	2.6290	2.044	2.036	2.044	2.036	2.090	16,866,306	2.0584	0.38%
2017-08-11	2.600	2.590	2.600	2.560	2.610	36,295,620	93,967,177	2.5889	2.036	2.028	2.036	2.004	2.044	46,357,103	2.0270	-1.14%
2017-08-10	2.710	2.710	2.720	2.680	2.780	32,663,653	88,856,701	2.7204	2.059	2.059	2.067	2.036	2.112	42,987,319	2.0670	-0.73%
2017-08-09	2.730	2.730	2.740	2.720	2.780	23,888,661	65,424,845	2.7387	2.074	2.074	2.082	2.067	2.112	31,438,905	2.0810	-1.44%
2017-08-08	2.770	2.750	2.770	2.700	2.770	33,536,190	91,827,931	2.7382	2.105	2.090	2.105	2.052	2.105	44,135,630	2.0806	1.84%
2017-08-07	2.720	2.710	2.720	2.610	2.730	43,135,858	115,889,066	2.6866	2.067	2.059	2.067	1.983	2.074	56,769,366	2.0414	3.03%
2017-08-04	2.640	2.630	2.640	2.620	2.670	38,959,736	102,711,159	2.6363	2.006	1.998	2.006	1.991	2.029	51,273,340	2.0032	1.54%
2017-08-03	2.600	2.590	2.600	2.570	2.680	39,766,943	103,878,156	2.6122	1.976	1.968	1.976	1.953	2.036	52,335,673	1.9848	-1.52%
2017-08-02	2.640	2.630	2.640	2.490	2.650	103,125,420	268,460,497	2.6032	2.006	1.998	2.006	1.892	2.014	135,719,214	1.9781	6.45%
2017-08-01	2.480	2.480	2.490	2.370	2.520	44,437,507	109,182,382	2.4570	1.884	1.884	1.892	1.801	1.915	58,482,414	1.8669	0.81%
2017-07-31	2.460	2.450	2.460	2.280	2.480	69,369,915	167,915,180	2.4206	1.869	1.862	1.869	1.732	1.884	91,294,953	1.8393	6.96%
2017-07-28	2.300	2.290	2.300	2.290	2.340	9,773,331	22,514,648	2.3037	1.748	1.740	1.748	1.740	1.778	12,862,288	1.7504	-1.29%
2017-07-27	2.330	2.330	2.340	2.300	2.350	8,854,378	20,589,670	2.3254	1.770	1.770	1.778	1.748	1.786	11,652,890	1.7669	-0.43%
2017-07-26	2.340	2.320	2.340	2.260	2.370	25,894,204	59,793,844	2.3092	1.778	1.763	1.778	1.717	1.801	34,078,320	1.7546	0.00%
2017-07-25	2.340	2.340	2.350	2.300	2.380	26,207,176	61,424,455	2.3438	1.778	1.778	1.786	1.748	1.808	34,490,209	1.7809	0.86%
2017-07-24	2.320	2.310	2.320	2.210	2.320	17,850,228	40,937,683	2.2934	1.763	1.755	1.763	1.679	1.763	23,491,967	1.7426	2.20%
2017-07-21	2.270	2.270	2.280	2.230	2.350	25,485,499	57,692,799	2.2638	1.725	1.725	1.732	1.694	1.786	33,540,439	1.7201	-3.40%
2017-07-20	2.350	2.330	2.350	2.320	2.410	19,361,252	45,493,437	2.3497	1.786	1.770	1.786	1.763	1.831	25,480,564	1.7854	-1.26%
2017-07-19	2.380	2.370	2.380	2.300	2.390	39,896,044	94,397,643	2.3661	1.808	1.801	1.808	1.748	1.816	52,505,578	1.7979	3.93%
2017-07-18	2.290	2.290	2.300	2.190	2.300	19,874,780	44,700,437	2.2491	1.740	1.740	1.748	1.664	1.748	26,156,398	1.7090	4.57%
2017-07-17	2.190	2.180	2.190	2.160	2.190	11,575,314	25,205,369	2.1775	1.664	1.656	1.664	1.641	1.664	15,233,805	1.6546	0.92%
2017-07-14	2.170	2.160	2.170	2.160	2.180	9,964,852	21,624,021	2.1700	1.649	1.641	1.649	1.641	1.656	13,114,341	1.6489	0.00%
2017-07-13	2.170	2.160	2.170	2.160	2.180	11,918,018	25,838,452	2.1680	1.649	1.641	1.649	1.641	1.656	15,684,824	1.6474	0.00%
2017-07-12	2.170	2.160	2.170	2.150	2.190	6,436,955	13,920,571	2.1626	1.649	1.641	1.649	1.634	1.664	8,471,417	1.6432	-0.46%
2017-07-11	2.180	2.170	2.180	2.150	2.190	7,942,000	17,244,170	2.1713	1.656	1.649	1.656	1.634	1.664	10,452,147	1.6498	1.40%
2017-07-10	2.150	2.150	2.160	2.140	2.180	8,759,507	18,906,712	2.1584	1.634	1.634	1.641	1.626	1.656	11,528,035	1.6401	0.00%
2017-07-07	2.150	2.150	2.160	2.140	2.200	16,422,975	35,473,614	2.1600	1.634	1.634	1.641	1.626	1.672	21,613,616	1.6413	-2.27%
2017-07-06	2.200	2.190	2.200	2.120	2.210	20,069,400	43,405,402	2.1628	1.672	1.664	1.672	1.611	1.679	26,412,529	1.6434	3.29%
2017-07-05	2.130	2.120	2.130	2.120	2.160	10,837,051	23,091,058	2.1308	1.618	1.611	1.618	1.611	1.641	14,262,207	1.6190	-0.93%
2017-07-04	2.150	2.150	2.170	2.140	2.210	28,450,770	61,407,424	2.1584	1.634	1.634	1.649	1.626	1.679	37,442,913	1.6400	-2.71%
2017-07-03	2.210	2.200	2.210	2.200	2.230	10,620,078	23,517,730	2.2145	1.679	1.672	1.679	1.672	1.694	13,976,657	1.6826	-0.90%
2017-06-30	2.230	2.230	2.240	2.170	2.270	64,087,838	141,170,429	2.2028	1.694	1.694	1.702	1.649	1.725	84,343,424	1.6738	1.36%
2017-06-29	2.200	2.190	2.200	2.190	2.250	14,935,604	32,988,824	2.2087	1.672	1.664	1.672	1.664	1.710	19,656,147	1.6783	-1.79%
2017-06-28	2.240	2.240	2.250	2.210	2.280	11,933,473	26,621,246	2.2308	1.702	1.702	1.710	1.679	1.732	15,705,163	1.6951	-1.75%
2017-06-27	2.280	2.280	2.290	2.270	2.300	7,579,311	17,292,514	2.2815	1.732	1.732	1.740	1.725	1.748	9,974,826	1.7336	-0.87%
2017-06-26	2.300	2.280	2.300	2.270	2.310	11,408,361	26,045,241	2.2830	1.748	1.732	1.748	1.725	1.755	15,014,085	1.7347	0.00%
2017-06-23	2.300	2.290	2.300	2.290	2.320	6,401,501	14,734,772	2.3018	1.748	1.740	1.748	1.740	1.763	8,424,758	1.7490	0.00%
2017-06-22	2.300	2.300	2.310	2.300	2.340	5,954,854	13,753,528	2.3096	1.748	1.748	1.755	1.748	1.778	7,836,944	1.7550	-1.29%
2017-06-21	2.330	2.330	2.340	2.290	2.360	13,813,281	32,234,804	2.3336	1.770	1.770	1.778	1.740	1.793	18,179,103	1.7732	1.30%
2017-06-20	2.300	2.290	2.300	2.300	2.310	10,836,486	24,953,059	2.3027	1.748	1.740	1.748	1.748	1.755	14,261,463	1.7497	0.00%
2017-06-19	2.300	2.300	2.310	2.280	2.320	21,199,009	48,836,505	2.3037	1.748	1.748	1.755	1.732	1.763	27,899,162	1.7505	0.88%
2017-06-16	2.340	2.340	2.360	2.340	2.400	27,512,310	64,978,354	2.3618	1.732	1.732	1.747	1.732	1.777	37,160,682	1.7486	-1.68%
2017-06-15	2.380	2.380	2.390	2.370	2.390	5,651,270	13,458,420	2.3815	1.762	1.762	1.769	1.755	1.769	7,633,130	1.7632	-0.42%
2017-06-14	2.390	2.380	2.390	2.370	2.400	10,863,170	25,905,873	2.3847	1.769	1.762	1.769	1.755	1.777	14,672,807	1.7656	0.84%
2017-06-13	2.370	2.370	2.380	2.360	2.380	11,812,765	27,985,583	2.3691	1.755	1.755	1.762	1.747	1.762	15,955,418	1.7540	0.42%
2017-06-12	2.360	2.360	2.370	2.360	2.400	11,089,963	26,314,273	2.3728	1.747	1.747	1.755	1.747	1.777	14,979,134	1.7567	-1.26%
2017-06-09	2.390	2.390	2.400	2.360	2.400	31,296,761	74,784,200	2.3895	1.769	1.769	1.777	1.747	1.777	42,272,313	1.7691	0.42%
2017-06-08	2.380	2.370	2.380	2.360	2.420	28,779,660	68,556,030	2.3821	1.762	1.755	1.762	1.747	1.792	38,872,482	1.7636	-2.06%
2017-06-07	2.430	2.420	2.430	2.410	2.450	7,626,972	18,476,992	2.4226	1.799	1.792	1.799	1.784	1.814	10,301,697	1.7936	-0.82%
2017-06-06	2.450	2.440	2.450	2.430	2.460	7,890,000	19,260,630	2.4411	1.814	1.806	1.814	1.799	1.821	10,656,967	1.8073	-0.41%
2017-06-05	2.460	2.450	2.460	2.380	2.460	14,704,242	35,668,913	2.4258	1.821	1.814	1.821	1.762	1.821	19,860,915	1.7959	2.93%
2017-06-02	2.390	2.380	2.390	2.380	2.400	8,862,422	21,201,350	2.3923	1.769	1.762	1.769	1.762	1.777	11,970,410	1.7711	0.00%
2017-06-01	2.390	2.380	2.390	2.380	2.440	11,538,000	27,736,620	2.4039	1.769	1.762	1.769	1.762	1.806	15,584,295	1.7798	-2.05%
2017-05-31	2.440	2.430	2.440	2.400	2.450	8,829,490	21,477,205	2.4324	1.806	1.799	1.806	1.777	1.814	11,925,929	1.8009	1.24%
2017-05-29	2.410	2.400	2.410	2.380	2.420	9,684,010	23,253,003	2.4012	1.784	1.777	1.784	1.762	1.792	13,080,124	1.7777	0.00%
2017-05-26	2.410	2.400	2.410	2.380	2.460	24,570,972	59,427,987	2.4186	1.784	1.777	1.784	1.762	1.821	33,187,837	1.7907	1.26%
2017-05-25	2.380	2.380	2.390	2.360	2.390	21,997,000	52,389,410	2.3817	1.762	1.762	1.769	1.747	1.769	29,711,192	1.7633	0.00%
2017-05-24	2.380	2.370	2.380	2.330	2.390	15,118,415	35,901,286	2.3747	1.762	1.755	1.762	1.725	1.769	20,420,336	1.7581	0.42%
2017-05-23	2.370	2.350	2.370	2.350	2.390	14,213,000	33,722,730	2.3727	1.755	1.740	1.755	1.740	1.769	19,197,398	1.7566	-0.84%
2017-05-22	2.390	2.370	2.390	2.360	2.430	6,624,000	15,847,398	2.3924	1.769	1.755	1.769	1.747	1.799	8,946,990	1.7713	-0.42%
2017-05-19	2.400	2.400	2.410	2.390	2.420	10,484,200	25,192,398	2.4029	1.777	1.777	1.784	1.769	1.792	14,160,934	1.7790	-0.41%
2017-05-18	2.410	2.410	2.420	2.370	2.450	19,476,667	47,131,708	2.4199	1.784	1.784	1.792	1.755	1.814	26,306,996	1.7916	0.84%
2017-05-17	2.390	2.380	2.390	2.370	2.440	11,034,000	26,510,110	2.4026	1.769	1.762	1.769	1.755	1.806	14,903,545	1.7788	-1.24%
2017-05-16	2.420	2.420	2.430	2.410	2.430	6,070,000	14,683,330	2.4190	1.792	1.792	1.799	1.784	1.799	8,198,706	1.7909	-0.41%
2017-05-15	2.430	2.430	2.440	2.390	2.440	12,484,000	30,094,120	2.4106	1.799	1.799	1.806	1.769	1.806	16,862,050	1.7847	1.25%
2017-05-12	2.400	2.400	2.410	2.380	2.410	5,735,000	13,735,466	2.3950	1.777	1.777	1.784	1.762	1.784	7,746,224	1.7732	0.00%
2017-05-11	2.400	2.390	2.400	2.370	2.410	10,538,094	25,260,245	2.3970	1.777	1.769	1.777	1.755	1.784	14,233,729	1.7747	1.27%
2017-05-10	2.370	2.360	2.370	2.360	2.440	21,837,656	52,195,181	2.3901	1.755	1.747	1.755	1.747	1.806	29,495,967	1.7696	-3.27%
2017-05-09	2.450	2.430	2.450	2.400	2.450	12,395,410	30,026,032	2.4224	1.814	1.799	1.814	1.777	1.814	16,742,392	1.7934	2.08%
2017-05-08	2.400	2.390	2.400	2.380	2.420	9,895,709	23,726,165	2.3976	1.777	1.769	1.777	1.762	1.792	13,366,064	1.7751	0.42%
2017-05-05	2.390	2.380	2.390	2.380	2.400	10,523,857	25,111,533	2.3862	1.769	1.762	1.769	1.762	1.777	14,214,499	1.7666	-0.57%
2017-05-04	2.420	2.410	2.420	2.390	2.430	20,536,052	49,452,281	2.4081	1.780	1.772	1.780	1.757	1.787	27,926,736	1.7708	0.83%
2017-05-02	2.400	2.400	2.410	2.390	2.460	22,348,220	54,233,514	2.4267	1.765	1.765	1.772	1.757	1.809	30,391,081	1.7845	-1.23%
2017-04-28	2.430	2.410	2.430	2.380	2.430	13,632,110	32,683,292	2.3975	1.787	1.772	1.787	1.750	1.787	18,538,146	1.7630	2.10%
2017-04-27	2.380	2.370	2.380	2.370	2.410	12,601,020	29,990,257	2.3800	1.750	1.743	1.750	1.743	1.772	17,135,979	1.7501	-1.24%
2017-04-26	2.410	2.400	2.410	2.380	2.420	11,315,760	27,163,341	2.4005	1.772	1.765	1.772	1.750	1.780	15,388,169	1.7652	0.00%
2017-04-25	2.410	2.400	2.410	2.390	2.410	10,946,000	26,301,980	2.4029	1.772	1.765	1.772	1.757	1.772	14,885,337	1.7670	0.42%
2017-04-24	2.400	2.390	2.400	2.350	2.400	12,553,060	29,814,136	2.3750	1.765	1.757	1.765	1.728	1.765	17,070,759	1.7465	1.27%
2017-04-21	2.370	2.370	2.390	2.370	2.420	23,813,410	56,995,374	2.3934	1.743	1.743	1.757	1.743	1.780	32,383,576	1.7600	0.00%
2017-04-20	2.370	2.360	2.370	2.360	2.470	44,926,330	107,741,546	2.3982	1.743	1.735	1.743	1.735	1.816	61,094,788	1.7635	-4.82%
2017-04-19	2.490	2.480	2.490	2.470	2.500	11,059,660	27,430,524	2.4802	1.831	1.824	1.831	1.816	1.838	15,039,902	1.8238	0.00%
2017-04-18	2.490	2.480	2.490	2.480	2.530	13,344,000	33,239,460	2.4910	1.831	1.824	1.831	1.824	1.860	18,146,349	1.8317	-1.19%
2017-04-13	2.520	2.520	2.530	2.510	2.540	3,462,000	8,734,240	2.5229	1.853	1.853	1.860	1.846	1.868	4,707,933	1.8552	-0.79%
2017-04-12	2.540	2.540	2.550	2.500	2.540	11,138,396	28,122,699	2.5248	1.868	1.868	1.875	1.838	1.868	15,146,974	1.8567	1.60%
2017-04-11	2.500	2.500	2.510	2.490	2.540	11,125,130	27,889,971	2.5069	1.838	1.838	1.846	1.831	1.868	15,128,933	1.8435	0.00%
2017-04-10	2.500	2.500	2.520	2.490	2.550	20,252,372	50,694,551	2.5031	1.838	1.838	1.853	1.831	1.875	27,540,962	1.8407	-1.57%
2017-04-07	2.540	2.540	2.550	2.510	2.590	15,938,660	40,326,849	2.5301	1.868	1.868	1.875	1.846	1.905	21,674,796	1.8605	-1.17%
2017-04-06	2.570	2.560	2.570	2.560	2.600	8,426,384	21,653,003	2.5697	1.890	1.883	1.890	1.883	1.912	11,458,940	1.8896	-0.39%
2017-04-05	2.580	2.570	2.580	2.560	2.610	25,472,184	65,864,978	2.5858	1.897	1.890	1.897	1.883	1.919	34,639,323	1.9015	0.78%
2017-04-03	2.560	2.550	2.560	2.510	2.560	23,956,660	60,690,396	2.5333	1.883	1.875	1.883	1.846	1.883	32,578,380	1.8629	3.23%
2017-03-31	2.480	2.470	2.480	2.470	2.500	8,606,000	21,300,420	2.4751	1.824	1.816	1.824	1.816	1.838	11,703,198	1.8201	-0.80%
2017-03-30	2.500	2.490	2.500	2.470	2.510	7,874,000	19,598,468	2.4890	1.838	1.831	1.838	1.816	1.846	10,707,760	1.8303	0.00%
2017-03-29	2.500	2.490	2.500	2.490	2.510	6,542,178	16,339,905	2.4976	1.838	1.831	1.838	1.831	1.846	8,896,631	1.8366	0.81%
2017-03-28	2.480	2.480	2.490	2.480	2.520	9,693,147	24,173,946	2.4939	1.824	1.824	1.831	1.824	1.853	13,181,597	1.8339	0.00%
2017-03-27	2.480	2.480	2.490	2.480	2.530	11,874,000	29,734,080	2.5041	1.824	1.824	1.831	1.824	1.860	16,147,313	1.8414	-1.59%
2017-03-24	2.520	2.510	2.520	2.500	2.530	9,898,000	24,898,600	2.5155	1.853	1.846	1.853	1.838	1.860	13,460,174	1.8498	1.20%
2017-03-23	2.490	2.490	2.500	2.490	2.590	39,759,000	100,506,810	2.5279	1.831	1.831	1.838	1.831	1.905	54,067,796	1.8589	-3.86%
2017-03-22	2.590	2.590	2.600	2.570	2.620	10,422,000	26,970,140	2.5878	1.905	1.905	1.912	1.890	1.927	14,172,755	1.9030	-1.89%
2017-03-21	2.640	2.630	2.640	2.630	2.670	15,913,613	42,094,473	2.6452	1.941	1.934	1.941	1.934	1.963	21,640,735	1.9451	0.38%
2017-03-20	2.630	2.620	2.630	2.610	2.640	24,266,000	63,851,220	2.6313	1.934	1.927	1.934	1.919	1.941	32,999,048	1.9349	0.77%
2017-03-17	2.610	2.610	2.620	2.540	2.610	35,132,000	90,729,168	2.5825	1.919	1.919	1.927	1.868	1.919	47,775,594	1.8991	2.35%
2017-03-16	2.550	2.540	2.550	2.510	2.600	28,882,712	73,720,313	2.5524	1.875	1.868	1.875	1.846	1.912	39,277,260	1.8769	2.41%
2017-03-15	2.490	2.480	2.490	2.470	2.530	18,602,182	46,251,964	2.4864	1.831	1.824	1.831	1.816	1.860	25,296,888	1.8284	-1.97%
2017-03-14	2.540	2.530	2.540	2.530	2.560	15,236,000	38,701,170	2.5401	1.868	1.860	1.868	1.860	1.883	20,719,257	1.8679	0.40%
2017-03-13	2.530	2.530	2.540	2.530	2.560	15,688,000	39,920,700	2.5447	1.860	1.860	1.868	1.860	1.883	21,333,927	1.8712	-0.39%
2017-03-10	2.540	2.530	2.540	2.530	2.580	18,247,660	46,548,733	2.5509	1.868	1.860	1.868	1.860	1.897	24,814,778	1.8758	-1.55%
2017-03-09	2.580	2.560	2.580	2.560	2.610	16,972,844	43,690,739	2.5742	1.897	1.883	1.897	1.883	1.919	23,081,171	1.8929	-0.39%
2017-03-08	2.590	2.590	2.600	2.580	2.620	13,575,580	35,184,723	2.5918	1.905	1.905	1.912	1.897	1.927	18,461,272	1.9059	-1.15%
2017-03-07	2.620	2.610	2.620	2.570	2.630	11,598,000	30,218,560	2.6055	1.927	1.919	1.927	1.890	1.934	15,771,984	1.9160	1.55%
2017-03-06	2.580	2.570	2.580	2.540	2.620	26,522,000	68,175,746	2.5705	1.897	1.890	1.897	1.868	1.927	36,066,956	1.8903	-1.15%
2017-03-03	2.610	2.600	2.610	2.590	2.710	34,411,506	90,496,693	2.6298	1.919	1.912	1.919	1.905	1.993	46,795,802	1.9339	-3.33%
2017-03-02	2.700	2.690	2.700	2.690	2.750	16,222,956	44,040,162	2.7147	1.985	1.978	1.985	1.978	2.022	22,061,407	1.9963	-0.37%
2017-03-01	2.710	2.700	2.710	2.690	2.770	29,637,702	80,712,227	2.7233	1.993	1.985	1.993	1.978	2.037	40,303,962	2.0026	-0.73%
2017-02-28	2.730	2.730	2.740	2.690	2.840	37,476,000	103,549,620	2.7631	2.008	2.008	2.015	1.978	2.088	50,963,172	2.0319	1.49%
2017-02-27	2.690	2.680	2.690	2.690	2.810	20,046,134	54,746,305	2.7310	1.978	1.971	1.978	1.978	2.066	27,260,502	2.0083	-4.27%
2017-02-24	2.810	2.790	2.810	2.790	2.840	6,492,334	18,217,255	2.8060	2.066	2.052	2.066	2.052	2.088	8,828,849	2.0634	-0.71%
2017-02-23	2.830	2.800	2.830	2.790	2.850	11,308,000	31,849,500	2.8165	2.081	2.059	2.081	2.052	2.096	15,377,616	2.0712	0.35%
2017-02-22	2.820	2.810	2.820	2.750	2.830	18,950,000	52,876,014	2.7903	2.074	2.066	2.074	2.022	2.081	25,769,882	2.0519	2.92%
2017-02-21	2.740	2.730	2.740	2.730	2.790	6,835,510	18,849,176	2.7575	2.015	2.008	2.015	2.008	2.052	9,295,530	2.0278	0.00%
2017-02-20	2.740	2.730	2.740	2.720	2.770	7,577,900	20,773,792	2.7414	2.015	2.008	2.015	2.000	2.037	10,305,097	2.0159	0.00%
2017-02-17	2.740	2.740	2.750	2.730	2.800	9,093,000	25,078,780	2.7580	2.015	2.015	2.022	2.008	2.059	12,365,464	2.0281	-2.14%
2017-02-16	2.800	2.790	2.800	2.780	2.830	6,131,000	17,119,210	2.7922	2.059	2.052	2.059	2.044	2.081	8,337,475	2.0533	0.00%
2017-02-15	2.800	2.800	2.810	2.790	2.830	10,554,000	29,656,460	2.8100	2.059	2.059	2.066	2.052	2.081	14,352,260	2.0663	0.00%
2017-02-14	2.800	2.790	2.800	2.780	2.840	11,608,000	32,526,000	2.8020	2.059	2.052	2.059	2.044	2.088	15,785,583	2.0605	-1.41%
2017-02-13	2.840	2.810	2.840	2.800	2.860	11,536,000	32,563,260	2.8228	2.088	2.066	2.088	2.059	2.103	15,687,671	2.0757	0.35%
2017-02-10	2.830	2.820	2.830	2.720	2.850	32,318,778	90,070,206	2.7869	2.081	2.074	2.081	2.000	2.096	43,949,926	2.0494	4.04%
2017-02-09	2.720	2.710	2.720	2.690	2.720	12,095,114	32,674,671	2.7015	2.000	1.993	2.000	1.978	2.000	16,448,003	1.9865	0.74%
2017-02-08	2.700	2.690	2.700	2.660	2.700	8,846,000	23,739,940	2.6837	1.985	1.978	1.985	1.956	1.985	12,029,571	1.9735	1.12%
2017-02-07	2.670	2.670	2.680	2.670	2.700	7,449,000	19,984,010	2.6828	1.963	1.963	1.971	1.963	1.985	10,129,807	1.9728	-0.37%
2017-02-06	2.680	2.680	2.690	2.650	2.690	7,407,000	19,804,970	2.6738	1.971	1.971	1.978	1.949	1.978	10,072,692	1.9662	0.37%
2017-02-03	2.670	2.660	2.670	2.650	2.680	7,414,369	19,761,953	2.6654	1.963	1.956	1.963	1.949	1.971	10,082,713	1.9600	0.75%
2017-02-02	2.650	2.650	2.670	2.650	2.680	6,360,215	16,909,039	2.6586	1.949	1.949	1.963	1.949	1.971	8,649,182	1.9550	-1.49%
2017-02-01	2.690	2.670	2.690	2.640	2.700	8,752,610	23,352,507	2.6681	1.978	1.963	1.978	1.941	1.985	11,902,571	1.9620	0.00%
2017-01-27	2.690	2.680	2.690	2.690	2.740	8,856,445	23,966,081	2.7061	1.978	1.971	1.978	1.978	2.015	12,043,775	1.9899	-1.10%
2017-01-26	2.720	2.710	2.720	2.700	2.740	15,433,660	41,986,775	2.7205	2.000	1.993	2.000	1.985	2.015	20,988,053	2.0005	1.49%
2017-01-25	2.680	2.680	2.690	2.630	2.700	8,449,200	22,552,844	2.6692	1.971	1.971	1.978	1.934	1.985	11,489,968	1.9628	0.75%
2017-01-24	2.660	2.660	2.670	2.660	2.700	9,443,700	25,262,740	2.6751	1.956	1.956	1.963	1.956	1.985	12,842,377	1.9671	-1.48%
2017-01-23	2.700	2.690	2.700	2.640	2.710	15,420,044	41,449,295	2.6880	1.985	1.978	1.985	1.941	1.993	20,969,536	1.9766	3.05%
2017-01-20	2.620	2.620	2.630	2.620	2.700	14,510,000	38,515,240	2.6544	1.927	1.927	1.934	1.927	1.985	19,731,978	1.9519	-2.24%
2017-01-19	2.680	2.670	2.680	2.610	2.680	10,880,000	28,763,060	2.6437	1.971	1.963	1.971	1.919	1.971	14,795,584	1.9440	1.13%
2017-01-18	2.650	2.640	2.650	2.610	2.650	9,729,000	25,697,080	2.6413	1.949	1.941	1.949	1.919	1.949	13,230,353	1.9423	1.15%
2017-01-17	2.620	2.620	2.640	2.570	2.640	9,251,400	24,159,292	2.6114	1.927	1.927	1.941	1.890	1.941	12,580,870	1.9203	1.95%
2017-01-16	2.570	2.560	2.570	2.560	2.610	4,068,000	10,473,040	2.5745	1.890	1.883	1.890	1.883	1.919	5,532,025	1.8932	-1.15%
2017-01-13	2.600	2.600	2.610	2.600	2.630	8,468,652	22,120,612	2.6121	1.912	1.912	1.919	1.912	1.934	11,516,420	1.9208	-0.38%
2017-01-12	2.610	2.600	2.610	2.570	2.620	12,135,001	31,467,752	2.5931	1.919	1.912	1.919	1.890	1.927	16,502,245	1.9069	1.16%
2017-01-11	2.580	2.570	2.580	2.570	2.620	8,846,000	22,911,724	2.5901	1.897	1.890	1.897	1.890	1.927	12,029,571	1.9046	-0.39%
2017-01-10	2.590	2.580	2.590	2.580	2.600	11,639,660	30,135,169	2.5890	1.905	1.897	1.905	1.897	1.912	15,828,637	1.9038	0.39%
2017-01-09	2.580	2.570	2.580	2.570	2.600	5,594,000	14,443,690	2.5820	1.897	1.890	1.897	1.890	1.912	7,607,215	1.8987	0.00%
2017-01-06	2.580	2.570	2.580	2.560	2.640	9,550,590	24,895,234	2.6067	1.897	1.890	1.897	1.883	1.941	12,987,735	1.9168	-1.90%
2017-01-05	2.630	2.610	2.630	2.600	2.630	10,794,935	28,259,210	2.6178	1.934	1.919	1.934	1.912	1.934	14,679,905	1.9250	1.15%
2017-01-04	2.600	2.580	2.600	2.570	2.630	12,402,900	32,051,538	2.5842	1.912	1.897	1.912	1.890	1.934	16,866,558	1.9003	0.00%
2017-01-03	2.600	2.570	2.600	2.500	2.600	12,767,490	32,534,374	2.5482	1.912	1.890	1.912	1.838	1.912	17,362,359	1.8738	3.17%
2016-12-30	2.520	2.510	2.520	2.490	2.530	5,314,000	13,363,780	2.5148	1.853	1.846	1.853	1.831	1.860	7,226,446	1.8493	0.80%
2016-12-29	2.500	2.490	2.500	2.480	2.530	12,037,858	30,082,943	2.4990	1.838	1.831	1.838	1.824	1.860	16,370,141	1.8377	-1.57%
2016-12-28	2.540	2.530	2.540	2.430	2.550	28,075,745	70,430,234	2.5086	1.868	1.860	1.868	1.787	1.875	38,179,875	1.8447	2.83%
2016-12-23	2.470	2.460	2.470	2.450	2.480	4,474,000	11,032,090	2.4658	1.816	1.809	1.816	1.802	1.824	6,084,140	1.8133	-1.20%
2016-12-22	2.500	2.500	2.510	2.450	2.540	11,801,170	29,357,288	2.4877	1.838	1.838	1.846	1.802	1.868	16,048,272	1.8293	-0.40%
2016-12-21	2.510	2.500	2.510	2.450	2.510	14,791,959	36,775,778	2.4862	1.846	1.838	1.846	1.802	1.846	20,115,411	1.8282	1.62%
2016-12-20	2.470	2.460	2.470	2.360	2.480	9,868,000	24,246,140	2.4570	1.816	1.809	1.816	1.735	1.824	13,419,377	1.8068	1.23%
2016-12-19	2.440	2.430	2.440	2.390	2.470	23,262,000	56,554,010	2.4312	1.794	1.787	1.794	1.757	1.816	31,633,720	1.7878	0.41%
2016-12-16	2.430	2.430	2.440	2.430	2.550	48,558,472	119,286,733	2.4566	1.787	1.787	1.794	1.787	1.875	66,034,095	1.8064	-4.71%
2016-12-15	2.550	2.550	2.560	2.530	2.660	28,145,003	71,954,187	2.5566	1.875	1.875	1.883	1.860	1.956	38,274,058	1.8800	-3.04%
2016-12-14	2.630	2.630	2.640	2.630	2.780	42,210,199	113,933,369	2.6992	1.934	1.934	1.941	1.934	2.044	57,401,153	1.9849	1.15%
2016-12-13	2.600	2.590	2.600	2.530	2.600	9,470,000	24,237,560	2.5594	1.912	1.905	1.912	1.860	1.912	12,878,142	1.8821	1.17%
2016-12-12	2.570	2.570	2.580	2.530	2.620	13,922,000	35,629,640	2.5592	1.890	1.890	1.897	1.860	1.927	18,932,364	1.8819	-0.77%
2016-12-09	2.590	2.580	2.590	2.570	2.600	5,562,596	14,379,362	2.5850	1.905	1.897	1.905	1.890	1.912	7,564,509	1.9009	0.00%
2016-12-08	2.590	2.590	2.600	2.570	2.630	13,463,660	34,958,109	2.5965	1.905	1.905	1.912	1.890	1.934	18,309,073	1.9093	1.57%
2016-12-07	2.550	2.540	2.550	2.520	2.560	11,465,000	29,110,940	2.5391	1.875	1.868	1.875	1.853	1.883	15,591,119	1.8671	0.79%
2016-12-06	2.530	2.530	2.540	2.530	2.580	11,151,997	28,354,158	2.5425	1.860	1.860	1.868	1.860	1.897	15,165,470	1.8697	-1.17%
2016-12-05	2.560	2.550	2.560	2.540	2.620	7,946,100	20,470,494	2.5762	1.883	1.875	1.883	1.868	1.927	10,805,808	1.8944	-0.39%
2016-12-02	2.570	2.570	2.580	2.550	2.650	23,518,801	60,674,850	2.5798	1.890	1.890	1.897	1.875	1.949	31,982,941	1.8971	-3.38%
2016-12-01	2.660	2.650	2.660	2.650	2.680	6,274,366	16,709,773	2.6632	1.956	1.949	1.956	1.949	1.971	8,532,437	1.9584	0.38%
2016-11-30	2.650	2.640	2.650	2.640	2.680	4,330,000	11,520,520	2.6606	1.949	1.941	1.949	1.941	1.971	5,888,316	1.9565	-0.75%
2016-11-29	2.670	2.660	2.670	2.660	2.710	9,307,536	24,906,457	2.6759	1.963	1.956	1.963	1.956	1.993	12,657,209	1.9678	-0.74%
2016-11-28	2.690	2.690	2.700	2.690	2.730	18,878,000	51,031,700	2.7032	1.978	1.978	1.985	1.978	2.008	25,671,970	1.9878	0.00%
2016-11-25	2.690	2.680	2.690	2.660	2.700	5,839,750	15,659,930	2.6816	1.978	1.971	1.978	1.956	1.985	7,941,407	1.9719	0.75%
2016-11-24	2.670	2.670	2.680	2.640	2.720	6,638,900	17,779,030	2.6780	1.963	1.963	1.971	1.941	2.000	9,028,162	1.9693	-1.11%
2016-11-23	2.700	2.690	2.700	2.590	2.700	25,558,000	68,056,904	2.6628	1.985	1.978	1.985	1.905	1.985	34,756,024	1.9581	4.25%
2016-11-22	2.590	2.580	2.590	2.530	2.630	26,279,965	68,226,669	2.5961	1.905	1.897	1.905	1.860	1.934	35,737,815	1.9091	2.37%
2016-11-21	2.530	2.520	2.530	2.490	2.610	32,458,565	82,205,132	2.5326	1.860	1.853	1.860	1.831	1.919	44,140,021	1.8624	-2.69%
2016-11-18	2.600	2.590	2.600	2.580	2.660	43,453,660	111,852,765	2.5741	1.912	1.905	1.912	1.897	1.956	59,092,121	1.8929	-2.26%
2016-11-17	2.660	2.640	2.660	2.620	2.670	8,405,745	22,254,376	2.6475	1.956	1.941	1.956	1.927	1.963	11,430,874	1.9469	0.00%
2016-11-16	2.660	2.650	2.660	2.630	2.670	10,562,041	28,055,139	2.6562	1.956	1.949	1.956	1.934	1.963	14,363,195	1.9533	0.76%
2016-11-15	2.640	2.630	2.640	2.570	2.640	13,382,000	35,080,460	2.6215	1.941	1.934	1.941	1.890	1.941	18,198,024	1.9277	1.93%
2016-11-14	2.590	2.590	2.600	2.520	2.600	17,654,963	45,171,797	2.5586	1.905	1.905	1.912	1.853	1.912	24,008,776	1.8815	1.17%
2016-11-11	2.560	2.560	2.570	2.560	2.700	50,474,367	131,574,221	2.6068	1.883	1.883	1.890	1.883	1.985	68,639,498	1.9169	-5.88%
2016-11-10	2.720	2.710	2.720	2.690	2.780	20,688,406	56,408,662	2.7266	2.000	1.993	2.000	1.978	2.044	28,133,920	2.0050	1.12%
2016-11-09	2.690	2.690	2.710	2.630	2.840	30,882,000	83,416,230	2.7011	1.978	1.978	1.993	1.934	2.088	41,996,069	1.9863	-3.93%
2016-11-08	2.800	2.800	2.810	2.770	2.820	11,246,800	31,466,356	2.7978	2.059	2.059	2.066	2.037	2.074	15,294,391	2.0574	0.00%
2016-11-07	2.800	2.800	2.810	2.760	2.810	16,300,723	45,414,249	2.7860	2.059	2.059	2.066	2.030	2.066	22,167,161	2.0487	0.36%
2016-11-04	2.790	2.790	2.800	2.780	2.840	8,426,273	23,602,083	2.8010	2.052	2.052	2.059	2.044	2.088	11,458,790	2.0597	-1.76%
2016-11-03	2.840	2.840	2.850	2.820	2.860	13,850,440	39,375,608	2.8429	2.088	2.088	2.096	2.074	2.103	18,835,050	2.0905	0.71%
2016-11-02	2.820	2.810	2.820	2.800	2.880	13,662,000	38,584,603	2.8242	2.074	2.066	2.074	2.059	2.118	18,578,793	2.0768	-2.08%
2016-11-01	2.880	2.870	2.880	2.840	2.910	21,394,000	61,224,640	2.8618	2.118	2.110	2.118	2.088	2.140	29,093,449	2.1044	0.00%
2016-10-31	2.880	2.820	2.880	2.770	2.880	13,046,000	36,665,294	2.8105	2.118	2.074	2.118	2.037	2.118	17,741,102	2.0667	2.86%
2016-10-28	2.800	2.790	2.800	2.790	2.820	14,912,572	41,783,006	2.8019	2.059	2.052	2.059	2.052	2.074	20,279,431	2.0604	-0.71%
2016-10-27	2.820	2.810	2.830	2.780	2.830	16,812,000	47,224,103	2.8090	2.074	2.066	2.081	2.044	2.081	22,862,441	2.0656	0.71%
2016-10-26	2.800	2.800	2.810	2.760	2.820	11,804,000	32,973,630	2.7934	2.059	2.059	2.066	2.030	2.074	16,052,121	2.0542	0.36%
2016-10-25	2.790	2.790	2.800	2.760	2.810	16,989,300	47,313,733	2.7849	2.052	2.052	2.059	2.030	2.066	23,103,549	2.0479	-0.36%
2016-10-24	2.800	2.800	2.810	2.730	2.820	26,186,000	72,415,940	2.7654	2.059	2.059	2.066	2.008	2.074	35,610,033	2.0336	0.00%
2016-10-20	2.800	2.780	2.800	2.750	2.810	21,882,860	61,035,972	2.7892	2.059	2.044	2.059	2.022	2.066	29,758,244	2.0511	2.19%
2016-10-19	2.740	2.740	2.750	2.700	2.840	35,910,064	98,920,706	2.7547	2.015	2.015	2.022	1.985	2.088	48,833,674	2.0257	-2.84%
2016-10-18	2.820	2.810	2.820	2.810	2.870	31,839,500	90,230,783	2.8339	2.074	2.066	2.074	2.066	2.110	43,298,161	2.0839	-1.40%
2016-10-17	2.860	2.850	2.860	2.840	2.920	14,849,745	42,479,750	2.8606	2.103	2.096	2.103	2.088	2.147	20,193,994	2.1036	-1.38%
2016-10-14	2.900	2.900	2.910	2.880	2.920	20,359,405	59,081,722	2.9019	2.133	2.133	2.140	2.118	2.147	27,686,515	2.1340	-0.34%
2016-10-13	2.910	2.910	2.920	2.850	2.910	15,233,000	43,939,898	2.8845	2.140	2.140	2.147	2.096	2.140	20,715,178	2.1211	1.39%
2016-10-12	2.870	2.870	2.880	2.860	2.910	24,418,234	70,728,479	2.8965	2.110	2.110	2.118	2.103	2.140	33,206,069	2.1300	-0.69%
2016-10-11	2.890	2.880	2.890	2.850	2.930	22,628,000	65,307,318	2.8861	2.125	2.118	2.125	2.096	2.155	30,771,551	2.1223	0.00%
2016-10-07	2.890	2.880	2.890	2.870	2.920	11,236,000	32,413,614	2.8848	2.125	2.118	2.125	2.110	2.147	15,279,704	2.1214	-0.34%
2016-10-06	2.900	2.890	2.900	2.870	2.990	26,665,094	77,261,189	2.8975	2.133	2.125	2.133	2.110	2.199	36,261,548	2.1307	-1.69%
2016-10-05	2.950	2.950	2.960	2.830	2.960	43,084,700	125,068,671	2.9029	2.169	2.169	2.177	2.081	2.177	58,590,377	2.1346	3.51%
2016-10-04	2.850	2.850	2.860	2.820	2.920	25,026,484	71,797,999	2.8689	2.096	2.096	2.103	2.074	2.147	34,033,221	2.1096	-1.38%
2016-10-03	2.890	2.880	2.890	2.850	2.970	31,362,000	90,884,090	2.8979	2.125	2.118	2.125	2.096	2.184	42,648,815	2.1310	-0.34%
2016-09-30	2.900	2.900	2.910	2.880	3.120	71,465,900	211,063,047	2.9533	2.133	2.133	2.140	2.118	2.294	97,185,637	2.1718	-7.35%
2016-09-29	3.130	3.120	3.130	3.130	3.180	11,230,000	35,269,122	3.1406	2.302	2.294	2.302	2.302	2.338	15,271,545	2.3095	0.00%
2016-09-28	3.130	3.130	3.140	3.120	3.180	10,229,830	32,098,186	3.1377	2.302	2.302	2.309	2.294	2.338	13,911,425	2.3073	-1.57%
2016-09-27	3.180	3.170	3.180	3.100	3.180	15,571,083	49,086,276	3.1524	2.338	2.331	2.338	2.280	2.338	21,174,933	2.3181	1.27%
2016-09-26	3.140	3.130	3.140	3.120	3.220	30,214,162	95,267,696	3.1531	2.309	2.302	2.309	2.294	2.368	41,087,883	2.3186	-2.48%
2016-09-23	3.220	3.220	3.230	3.210	3.290	16,021,000	51,847,040	3.2362	2.368	2.368	2.375	2.360	2.419	21,786,769	2.3797	-1.83%
2016-09-22	3.280	3.270	3.280	3.270	3.360	33,285,500	109,767,005	3.2977	2.412	2.405	2.412	2.405	2.471	45,264,560	2.4250	-1.20%
2016-09-21	3.320	3.320	3.340	3.300	3.350	18,940,000	63,123,610	3.3328	2.441	2.441	2.456	2.427	2.463	25,756,283	2.4508	0.30%
2016-09-20	3.310	3.310	3.320	3.250	3.330	16,889,950	55,757,923	3.3012	2.434	2.434	2.441	2.390	2.449	22,968,444	2.4276	1.53%
2016-09-19	3.260	3.250	3.260	3.250	3.300	18,042,413	58,961,797	3.2680	2.397	2.390	2.397	2.390	2.427	24,535,665	2.4031	-0.31%
2016-09-15	3.270	3.270	3.280	3.240	3.300	17,327,890	56,736,201	3.2743	2.405	2.405	2.412	2.383	2.427	23,563,994	2.4077	1.24%
2016-09-14	3.230	3.230	3.240	3.230	3.270	7,754,000	25,160,846	3.2449	2.375	2.375	2.383	2.375	2.405	10,544,573	2.3861	-1.52%
2016-09-13	3.280	3.260	3.280	3.260	3.300	13,855,830	45,483,540	3.2826	2.412	2.397	2.412	2.397	2.427	18,842,380	2.4139	0.92%
2016-09-12	3.250	3.240	3.250	3.190	3.280	24,410,552	79,033,695	3.2377	2.390	2.383	2.390	2.346	2.412	33,195,623	2.3808	-2.40%
2016-09-09	3.330	3.310	3.330	3.270	3.390	29,230,000	97,107,870	3.3222	2.449	2.434	2.449	2.405	2.493	39,749,533	2.4430	-0.89%
2016-09-08	3.360	3.350	3.360	3.250	3.380	35,694,183	118,426,564	3.3178	2.471	2.463	2.471	2.390	2.485	48,540,100	2.4398	3.38%
2016-09-07	3.250	3.250	3.260	3.240	3.340	19,097,051	62,520,998	3.2739	2.390	2.390	2.397	2.383	2.456	25,969,855	2.4074	-2.11%
2016-09-06	3.320	3.310	3.320	3.230	3.330	20,229,120	66,646,248	3.2946	2.441	2.434	2.441	2.375	2.449	27,509,342	2.4227	2.79%
2016-09-05	3.230	3.230	3.240	3.210	3.240	15,127,905	48,741,228	3.2219	2.375	2.375	2.383	2.360	2.383	20,572,260	2.3693	0.94%
2016-09-02	3.200	3.190	3.200	3.180	3.240	10,446,820	33,421,553	3.1992	2.353	2.346	2.353	2.338	2.383	14,206,508	2.3526	-0.93%
2016-09-01	3.230	3.220	3.230	3.180	3.230	8,997,913	28,826,381	3.2037	2.375	2.368	2.375	2.338	2.375	12,236,156	2.3558	1.25%
2016-08-31	3.190	3.190	3.200	3.190	3.240	8,254,557	26,476,920	3.2076	2.346	2.346	2.353	2.346	2.383	11,225,275	2.3587	-1.54%
2016-08-30	3.240	3.220	3.240	3.170	3.240	8,414,895	26,971,930	3.2053	2.383	2.368	2.383	2.331	2.383	11,443,317	2.3570	1.25%
2016-08-29	3.200	3.180	3.200	3.180	3.210	6,651,214	21,207,714	3.1885	2.353	2.338	2.353	2.338	2.360	9,044,908	2.3447	-0.93%
2016-08-26	3.230	3.220	3.230	3.200	3.230	8,714,531	28,026,983	3.2161	2.375	2.368	2.375	2.353	2.375	11,850,788	2.3650	0.31%
2016-08-25	3.220	3.220	3.230	3.210	3.290	18,285,500	59,151,019	3.2349	2.368	2.368	2.375	2.360	2.419	24,866,236	2.3788	-2.42%
2016-08-24	3.300	3.290	3.300	3.240	3.300	18,437,660	60,255,149	3.2680	2.427	2.419	2.427	2.383	2.427	25,073,157	2.4032	1.54%
2016-08-23	3.250	3.240	3.250	3.210	3.260	14,936,000	48,331,298	3.2359	2.390	2.383	2.390	2.360	2.397	20,311,291	2.3795	0.31%
2016-08-22	3.240	3.230	3.240	3.210	3.330	21,834,000	71,275,606	3.2644	2.383	2.375	2.383	2.360	2.449	29,691,800	2.4005	-1.82%
2016-08-19	3.300	3.290	3.300	3.280	3.400	19,740,000	65,310,310	3.3085	2.427	2.419	2.427	2.412	2.500	26,844,194	2.4329	-2.65%
2016-08-18	3.390	3.380	3.390	3.170	3.390	61,642,512	204,090,650	3.3109	2.493	2.485	2.493	2.331	2.493	83,826,927	2.4347	7.28%
2016-08-17	3.160	3.150	3.160	3.130	3.210	23,375,122	74,000,325	3.1658	2.324	2.316	2.324	2.302	2.360	31,787,553	2.3280	-0.94%
2016-08-16	3.190	3.180	3.190	3.180	3.260	16,720,035	53,674,050	3.2102	2.346	2.338	2.346	2.338	2.397	22,737,379	2.3606	-0.93%
2016-08-15	3.220	3.210	3.220	3.210	3.280	16,764,000	54,409,587	3.2456	2.368	2.360	2.368	2.360	2.412	22,797,166	2.3867	-0.31%
2016-08-12	3.310	3.310	3.320	3.280	3.340	27,549,260	91,287,029	3.3136	2.375	2.375	2.382	2.354	2.397	38,391,813	2.3778	0.61%
2016-08-11	3.290	3.280	3.290	3.230	3.330	28,352,000	93,143,712	3.2853	2.361	2.354	2.361	2.318	2.390	39,510,488	2.3574	1.23%
2016-08-10	3.250	3.240	3.250	3.230	3.330	37,810,466	123,629,642	3.2697	2.332	2.325	2.332	2.318	2.390	52,691,519	2.3463	-2.40%
2016-08-09	3.330	3.320	3.330	3.250	3.340	33,387,986	110,501,157	3.3096	2.390	2.382	2.390	2.332	2.397	46,528,485	2.3749	1.22%
2016-08-08	3.290	3.280	3.290	3.170	3.310	49,114,713	159,494,227	3.2474	2.361	2.354	2.361	2.275	2.375	68,444,775	2.3303	3.79%
2016-08-05	3.170	3.160	3.170	3.130	3.190	30,217,602	95,323,603	3.1546	2.275	2.268	2.275	2.246	2.289	42,110,334	2.2637	1.28%
2016-08-04	3.130	3.130	3.140	3.130	3.270	51,280,500	163,518,436	3.1887	2.246	2.246	2.253	2.246	2.346	71,462,950	2.2882	-2.80%
2016-08-03	3.220	3.210	3.220	3.100	3.220	84,196,313	266,618,512	3.1666	2.311	2.303	2.311	2.225	2.311	117,333,429	2.2723	5.92%
2016-08-01	3.040	3.030	3.040	2.950	3.040	13,716,001	41,127,207	2.9985	2.181	2.174	2.181	2.117	2.181	19,114,203	2.1517	2.36%
2016-07-29	2.970	2.970	2.990	2.960	3.020	17,350,000	51,866,110	2.9894	2.131	2.131	2.146	2.124	2.167	24,178,434	2.1451	-0.34%
2016-07-28	2.980	2.980	2.990	2.980	3.050	25,772,000	77,439,000	3.0048	2.138	2.138	2.146	2.138	2.189	35,915,078	2.1562	-3.25%
2016-07-27	3.080	3.070	3.080	3.010	3.080	17,275,964	52,542,433	3.0414	2.210	2.203	2.210	2.160	2.210	24,075,260	2.1824	1.99%
2016-07-26	3.020	3.010	3.020	3.010	3.040	24,408,922	73,845,803	3.0254	2.167	2.160	2.167	2.160	2.181	34,015,534	2.1709	-0.33%
2016-07-25	3.030	3.020	3.030	3.020	3.070	19,594,657	59,508,181	3.0370	2.174	2.167	2.174	2.167	2.203	27,306,520	2.1793	-0.33%
2016-07-22	3.040	3.040	3.050	3.030	3.090	26,345,830	80,373,399	3.0507	2.181	2.181	2.189	2.174	2.217	36,714,750	2.1891	-2.25%
2016-07-21	3.110	3.100	3.110	3.040	3.130	36,396,956	112,758,985	3.0980	2.232	2.225	2.232	2.181	2.246	50,721,694	2.2231	2.64%
2016-07-20	3.030	3.020	3.040	3.020	3.050	22,905,980	69,427,689	3.0310	2.174	2.167	2.181	2.167	2.189	31,921,079	2.1750	0.00%
2016-07-19	3.030	3.020	3.030	3.000	3.030	14,106,168	42,681,463	3.0257	2.174	2.167	2.174	2.153	2.174	19,657,928	2.1712	0.66%
2016-07-18	3.010	3.010	3.020	3.000	3.080	22,955,100	69,491,199	3.0273	2.160	2.160	2.167	2.153	2.210	31,989,531	2.1723	-1.95%
2016-07-15	3.070	3.050	3.070	3.020	3.090	19,288,572	59,233,650	3.0709	2.203	2.189	2.203	2.167	2.217	26,879,969	2.2036	0.33%
2016-07-14	3.060	3.060	3.070	3.030	3.130	32,982,000	101,083,351	3.0648	2.196	2.196	2.203	2.174	2.246	45,962,715	2.1992	-2.24%
2016-07-13	3.130	3.120	3.140	3.120	3.250	15,313,798	48,353,442	3.1575	2.246	2.239	2.253	2.239	2.332	21,340,845	2.2658	-3.10%
2016-07-12	3.230	3.220	3.230	3.220	3.250	11,004,000	35,560,790	3.2316	2.318	2.311	2.318	2.311	2.332	15,334,841	2.3190	-0.31%
2016-07-11	3.240	3.230	3.240	3.200	3.280	22,202,696	71,966,868	3.2414	2.325	2.318	2.325	2.296	2.354	30,941,004	2.3259	0.31%
2016-07-08	3.230	3.220	3.230	3.160	3.230	22,663,048	72,491,547	3.1987	2.318	2.311	2.318	2.268	2.318	31,582,537	2.2953	2.22%
2016-07-07	3.160	3.160	3.170	3.160	3.220	19,115,000	60,996,020	3.1910	2.268	2.268	2.275	2.268	2.311	26,638,084	2.2898	-0.63%
2016-07-06	3.180	3.170	3.180	2.960	3.190	22,605,086	69,766,313	3.0863	2.282	2.275	2.282	2.124	2.289	31,501,762	2.2147	5.65%
2016-07-05	3.010	3.000	3.010	3.000	3.040	6,874,000	20,687,410	3.0095	2.160	2.153	2.160	2.153	2.181	9,579,398	2.1596	-0.66%
2016-07-04	3.030	3.020	3.050	3.000	3.060	12,734,000	38,614,124	3.0324	2.174	2.167	2.189	2.153	2.196	17,745,716	2.1760	-0.66%
2016-06-30	3.050	3.050	3.060	3.030	3.060	9,554,158	29,114,545	3.0473	2.189	2.189	2.196	2.174	2.196	13,314,385	2.1867	1.33%
2016-06-29	3.010	3.000	3.030	2.990	3.070	11,173,510	33,849,415	3.0294	2.160	2.153	2.174	2.146	2.203	15,571,065	2.1739	0.33%
2016-06-28	3.000	3.000	3.010	2.960	3.020	10,316,700	30,907,538	2.9959	2.153	2.153	2.160	2.124	2.167	14,377,040	2.1498	-0.33%
2016-06-27	3.010	3.000	3.010	2.920	3.010	11,007,020	32,968,941	2.9953	2.160	2.153	2.160	2.095	2.160	15,339,049	2.1493	0.67%
2016-06-24	2.990	2.970	2.980	2.850	3.010	22,210,705	65,415,727	2.9452	2.146	2.131	2.138	2.045	2.160	30,952,165	2.1134	-0.33%
2016-06-23	3.000	2.990	3.000	2.980	3.030	6,954,000	20,820,020	2.9940	2.153	2.146	2.153	2.138	2.174	9,690,884	2.1484	0.00%
2016-06-22	3.000	2.990	3.000	2.990	3.040	12,776,000	38,508,426	3.0141	2.153	2.146	2.153	2.146	2.181	17,804,246	2.1629	-0.99%
2016-06-21	3.030	3.020	3.030	2.990	3.040	13,211,765	39,903,957	3.0203	2.174	2.167	2.174	2.146	2.181	18,411,515	2.1673	1.34%
2016-06-20	2.990	2.980	2.990	2.980	3.040	20,718,000	62,218,704	3.0031	2.146	2.138	2.146	2.138	2.181	28,871,977	2.1550	1.01%
2016-06-17	2.960	2.950	2.960	2.950	3.050	30,493,047	91,473,521	2.9998	2.124	2.117	2.124	2.117	2.189	42,494,186	2.1526	-1.33%
2016-06-16	3.000	2.980	3.000	2.950	3.040	29,577,077	88,158,694	2.9806	2.153	2.138	2.153	2.117	2.181	41,217,718	2.1389	1.52%
2016-06-15	3.000	3.000	3.010	2.960	3.180	68,596,000	208,603,626	3.0410	2.120	2.120	2.128	2.092	2.248	97,049,041	2.1495	-0.99%
2016-06-14	3.030	3.020	3.030	3.000	3.060	8,556,000	25,952,910	3.0333	2.142	2.135	2.142	2.120	2.163	12,104,957	2.1440	0.33%
2016-06-13	3.020	3.020	3.030	2.980	3.070	19,780,000	59,599,670	3.0131	2.135	2.135	2.142	2.106	2.170	27,984,577	2.1297	-2.58%
2016-06-10	3.100	3.090	3.100	3.090	3.210	23,281,800	72,963,590	3.1339	2.191	2.184	2.191	2.184	2.269	32,938,894	2.2151	-2.21%
2016-06-08	3.170	3.170	3.180	3.110	3.200	22,627,527	71,633,273	3.1658	2.241	2.241	2.248	2.198	2.262	32,013,234	2.2376	0.32%
2016-06-07	3.160	3.150	3.160	3.140	3.270	19,558,700	62,104,133	3.1753	2.234	2.226	2.234	2.219	2.311	27,671,484	2.2443	-2.47%
2016-06-06	3.240	3.220	3.240	3.190	3.290	18,122,000	58,728,327	3.2407	2.290	2.276	2.290	2.255	2.325	25,638,853	2.2906	-0.92%
2016-06-03	3.270	3.260	3.270	3.190	3.270	11,721,164	38,136,282	3.2536	2.311	2.304	2.311	2.255	2.311	16,583,004	2.2997	2.19%
2016-06-02	3.200	3.200	3.210	3.180	3.230	8,030,900	25,808,784	3.2137	2.262	2.262	2.269	2.248	2.283	11,362,049	2.2715	0.31%
2016-06-01	3.190	3.170	3.190	3.160	3.240	10,559,000	33,678,320	3.1895	2.255	2.241	2.255	2.234	2.290	14,938,784	2.2544	1.27%
2016-05-31	3.150	3.150	3.170	3.140	3.190	7,760,806	24,595,716	3.1692	2.226	2.226	2.241	2.219	2.255	10,979,923	2.2401	-1.25%
2016-05-30	3.190	3.180	3.200	3.100	3.200	21,946,000	69,377,786	3.1613	2.255	2.248	2.262	2.191	2.262	31,049,015	2.2345	2.90%
2016-05-27	3.100	3.100	3.110	2.980	3.120	19,428,000	59,530,594	3.0642	2.191	2.191	2.198	2.106	2.205	27,486,570	2.1658	2.31%
2016-05-26	3.030	3.020	3.030	2.930	3.040	9,795,712	29,443,511	3.0058	2.142	2.135	2.142	2.071	2.149	13,858,891	2.1245	3.77%
2016-05-25	2.920	2.910	2.920	2.900	3.040	37,980,687	112,506,690	2.9622	2.064	2.057	2.064	2.050	2.149	53,734,755	2.0937	-2.67%
2016-05-24	3.000	2.980	3.000	2.920	3.000	13,774,300	40,725,716	2.9566	2.120	2.106	2.120	2.064	2.120	19,487,763	2.0898	2.39%
2016-05-23	2.930	2.920	2.930	2.890	2.960	9,399,000	27,596,240	2.9361	2.071	2.064	2.071	2.043	2.092	13,297,626	2.0753	0.00%
2016-05-20	2.930	2.920	2.930	2.790	2.960	50,844,700	147,856,172	2.9080	2.071	2.064	2.071	1.972	2.092	71,934,652	2.0554	2.81%
2016-05-19	2.850	2.840	2.850	2.830	3.060	55,959,980	164,003,538	2.9307	2.014	2.007	2.014	2.000	2.163	79,171,707	2.0715	-6.25%
2016-05-18	3.040	3.040	3.060	3.010	3.060	16,141,013	49,071,556	3.0402	2.149	2.149	2.163	2.128	2.163	22,836,169	2.1489	-1.30%
2016-05-17	3.080	3.070	3.090	3.030	3.100	14,997,000	45,912,096	3.0614	2.177	2.170	2.184	2.142	2.191	21,217,629	2.1639	0.98%
2016-05-16	3.050	3.040	3.050	3.020	3.140	10,704,000	32,805,514	3.0648	2.156	2.149	2.156	2.135	2.219	15,143,929	2.1662	-1.61%
2016-05-13	3.100	3.100	3.110	3.030	3.200	38,608,765	119,492,866	3.0950	2.191	2.191	2.198	2.142	2.262	54,623,355	2.1876	-2.21%
2016-05-12	3.170	3.170	3.180	3.110	3.220	19,639,340	62,260,831	3.1702	2.241	2.241	2.248	2.198	2.276	27,785,572	2.2408	-0.94%
2016-05-11	3.200	3.200	3.210	3.170	3.270	27,274,472	87,285,483	3.2003	2.262	2.262	2.269	2.241	2.311	38,587,693	2.2620	-0.62%
2016-05-10	3.220	3.220	3.240	3.040	3.230	35,121,000	110,886,159	3.1573	2.276	2.276	2.290	2.149	2.283	49,688,894	2.2316	4.55%
2016-05-09	3.080	3.070	3.080	3.070	3.210	19,395,023	60,647,461	3.1270	2.177	2.170	2.177	2.170	2.269	27,439,915	2.2102	-3.14%
2016-05-06	3.180	3.170	3.180	3.150	3.260	16,155,000	51,596,540	3.1938	2.248	2.241	2.248	2.226	2.304	22,855,958	2.2575	-1.24%
2016-05-05	3.220	3.220	3.230	3.200	3.340	22,942,988	74,789,270	3.2598	2.276	2.276	2.283	2.262	2.361	32,459,546	2.3041	-1.53%
2016-05-04	3.270	3.260	3.270	3.120	3.280	32,683,843	105,720,166	3.2346	2.311	2.304	2.311	2.205	2.318	46,240,825	2.2863	2.83%
2016-05-03	3.180	3.170	3.180	3.060	3.200	33,169,486	104,824,390	3.1603	2.248	2.241	2.248	2.163	2.262	46,927,909	2.2337	3.58%
2016-04-29	3.070	3.060	3.080	3.040	3.120	8,456,012	26,046,981	3.0803	2.170	2.163	2.177	2.149	2.205	11,963,494	2.1772	-0.65%
2016-04-28	3.090	3.080	3.100	3.040	3.120	10,833,151	33,382,940	3.0816	2.184	2.177	2.191	2.149	2.205	15,326,651	2.1781	0.98%
2016-04-27	3.060	3.050	3.060	3.000	3.070	6,874,446	20,870,251	3.0359	2.163	2.156	2.163	2.120	2.170	9,725,908	2.1458	0.99%
2016-04-26	3.030	3.030	3.040	3.000	3.070	10,923,337	33,101,610	3.0304	2.142	2.142	2.149	2.120	2.170	15,454,245	2.1419	0.66%
2016-04-25	3.010	3.000	3.020	2.990	3.030	8,303,000	25,017,280	3.0130	2.128	2.120	2.135	2.113	2.142	11,747,014	2.1297	1.01%
2016-04-22	2.980	2.980	2.990	2.980	3.080	9,108,217	27,411,236	3.0095	2.106	2.106	2.113	2.106	2.177	12,886,228	2.1272	-2.61%
2016-04-21	3.060	3.060	3.070	3.050	3.180	14,454,000	44,808,500	3.1001	2.163	2.163	2.170	2.156	2.248	20,449,397	2.1912	-2.86%
2016-04-20	3.150	3.160	3.170	3.060	3.170	22,408,000	70,182,100	3.1320	2.226	2.234	2.241	2.163	2.241	31,702,649	2.2138	0.64%
2016-04-19	3.130	3.120	3.130	3.020	3.130	14,416,800	44,387,938	3.0789	2.212	2.205	2.212	2.135	2.212	20,396,767	2.1762	3.64%
2016-04-18	3.020	3.020	3.030	2.960	3.030	15,178,000	45,497,370	2.9976	2.135	2.135	2.142	2.092	2.142	21,473,706	2.1187	-0.66%
2016-04-15	3.040	3.030	3.040	3.000	3.060	11,877,921	35,984,994	3.0296	2.149	2.142	2.149	2.120	2.163	16,804,782	2.1414	0.66%
2016-04-14	3.020	3.010	3.020	3.000	3.080	16,351,835	49,433,207	3.0231	2.135	2.128	2.135	2.120	2.177	23,134,438	2.1368	1.00%
2016-04-13	2.990	2.980	2.990	2.960	3.030	25,525,152	76,520,723	2.9979	2.113	2.106	2.113	2.092	2.142	36,112,769	2.1189	1.36%
2016-04-12	2.950	2.940	2.950	2.860	2.970	22,997,500	67,462,435	2.9335	2.085	2.078	2.085	2.021	2.099	32,536,669	2.0734	1.72%
2016-04-11	2.900	2.890	2.900	2.840	2.920	9,754,000	28,093,150	2.8802	2.050	2.043	2.050	2.007	2.064	13,799,877	2.0358	0.35%
2016-04-08	2.890	2.890	2.900	2.780	2.910	10,950,000	31,577,340	2.8838	2.043	2.043	2.050	1.965	2.057	15,491,967	2.0383	-1.70%
2016-04-07	2.940	2.940	2.950	2.800	2.950	35,694,100	104,177,687	2.9186	2.078	2.078	2.085	1.979	2.085	50,499,711	2.0629	3.52%
2016-04-06	2.840	2.830	2.840	2.760	2.850	8,022,663	22,615,033	2.8189	2.007	2.000	2.007	1.951	2.014	11,350,396	1.9924	1.07%
2016-04-05	2.810	2.790	2.820	2.760	2.850	9,668,000	26,986,460	2.7913	1.986	1.972	1.993	1.951	2.014	13,678,205	1.9730	0.36%
2016-04-01	2.800	2.800	2.810	2.730	2.830	12,580,000	35,033,510	2.7849	1.979	1.979	1.986	1.930	2.000	17,798,078	1.9684	1.45%
2016-03-31	2.760	2.750	2.780	2.740	2.820	9,189,381	25,437,721	2.7682	1.951	1.944	1.965	1.937	1.993	13,001,059	1.9566	-1.43%
2016-03-30	2.800	2.790	2.800	2.750	2.820	16,177,703	45,107,758	2.7883	1.979	1.972	1.979	1.944	1.993	22,888,078	1.9708	1.45%
2016-03-29	2.760	2.750	2.770	2.710	2.810	8,096,000	22,476,890	2.7763	1.951	1.944	1.958	1.915	1.986	11,454,152	1.9623	0.00%
2016-03-24	2.760	2.750	2.760	2.730	2.820	20,028,022	55,328,079	2.7625	1.951	1.944	1.951	1.930	1.993	28,335,476	1.9526	-1.43%
2016-03-23	2.800	2.800	2.810	2.790	2.890	12,962,651	36,794,192	2.8385	1.979	1.979	1.986	1.972	2.043	18,339,449	2.0063	-2.44%
2016-03-22	2.870	2.850	2.870	2.820	2.920	20,643,530	58,943,870	2.8553	2.029	2.014	2.029	1.993	2.064	29,206,292	2.0182	-0.35%
2016-03-21	2.880	2.870	2.880	2.850	2.940	28,792,000	83,595,200	2.9034	2.036	2.029	2.036	2.014	2.078	40,734,678	2.0522	1.41%
2016-03-18	2.840	2.840	2.850	2.760	2.850	51,136,188	143,521,349	2.8066	2.007	2.007	2.014	1.951	2.014	72,347,047	1.9838	1.79%
2016-03-17	2.790	2.780	2.790	2.620	2.800	47,832,010	130,530,360	2.7289	1.972	1.965	1.972	1.852	1.979	67,672,324	1.9289	7.31%
2016-03-16	2.600	2.600	2.610	2.510	2.670	34,404,000	88,659,812	2.5770	1.838	1.838	1.845	1.774	1.887	48,674,489	1.8215	-0.38%
2016-03-15	2.610	2.610	2.630	2.590	2.840	43,734,114	116,947,145	2.6740	1.845	1.845	1.859	1.831	2.007	61,874,655	1.8901	-6.79%
2016-03-14	2.800	2.790	2.800	2.780	2.860	23,001,568	64,729,031	2.8141	1.979	1.972	1.979	1.965	2.021	32,542,424	1.9891	1.45%
2016-03-11	2.760	2.740	2.760	2.660	2.780	23,002,419	63,113,274	2.7438	1.951	1.937	1.951	1.880	1.965	32,543,628	1.9393	1.10%
2016-03-10	2.730	2.720	2.730	2.660	2.790	45,856,841	125,443,356	2.7355	1.930	1.923	1.930	1.880	1.972	64,877,871	1.9335	3.02%
2016-03-09	2.650	2.650	2.660	2.560	2.690	30,158,300	79,673,081	2.6418	1.873	1.873	1.880	1.809	1.901	42,667,708	1.8673	1.92%
2016-03-08	2.600	2.590	2.600	2.550	2.680	27,826,713	71,805,200	2.5804	1.838	1.831	1.838	1.802	1.894	39,368,998	1.8239	-2.99%
2016-03-07	2.680	2.670	2.680	2.530	2.690	52,435,188	136,544,264	2.6041	1.894	1.887	1.894	1.788	1.901	74,184,861	1.8406	7.20%
2016-03-04	2.500	2.480	2.500	2.350	2.510	48,047,400	117,255,780	2.4404	1.767	1.753	1.767	1.661	1.774	67,977,056	1.7249	7.76%
2016-03-03	2.320	2.310	2.320	2.280	2.380	26,014,420	60,386,602	2.3213	1.640	1.633	1.640	1.612	1.682	36,804,982	1.6407	-0.43%
2016-03-02	2.330	2.320	2.330	2.200	2.350	53,452,400	121,075,804	2.2651	1.647	1.640	1.647	1.555	1.661	75,624,004	1.6010	5.43%
2016-03-01	2.210	2.210	2.220	2.180	2.220	21,304,000	46,766,860	2.1952	1.562	1.562	1.569	1.541	1.569	30,140,719	1.5516	1.38%
2016-02-29	2.180	2.160	2.180	2.150	2.250	36,598,000	80,244,220	2.1926	1.541	1.527	1.541	1.520	1.590	51,778,541	1.5498	-2.24%
2016-02-26	2.230	2.210	2.230	2.210	2.320	36,542,008	82,003,945	2.2441	1.576	1.562	1.576	1.562	1.640	51,699,324	1.5862	-1.76%
2016-02-25	2.270	2.270	2.280	2.250	2.370	16,608,035	38,259,360	2.3037	1.604	1.604	1.612	1.590	1.675	23,496,908	1.6283	-2.58%
2016-02-24	2.330	2.340	2.350	2.300	2.400	16,450,000	38,511,480	2.3411	1.647	1.654	1.661	1.626	1.696	23,273,321	1.6547	-3.32%
2016-02-23	2.410	2.400	2.420	2.390	2.460	12,586,000	30,548,240	2.4272	1.703	1.696	1.710	1.689	1.739	17,806,566	1.7156	0.00%
2016-02-22	2.410	2.410	2.420	2.380	2.450	15,594,000	37,599,686	2.4112	1.703	1.703	1.710	1.682	1.732	22,062,259	1.7043	-0.41%
2016-02-19	2.420	2.410	2.430	2.390	2.490	14,816,120	35,989,686	2.4291	1.710	1.703	1.718	1.689	1.760	20,961,721	1.7169	-1.63%
2016-02-18	2.460	2.460	2.470	2.370	2.470	31,500,267	76,590,566	2.4314	1.739	1.739	1.746	1.675	1.746	44,566,312	1.7186	3.80%
2016-02-17	2.370	2.360	2.370	2.350	2.480	22,552,824	53,956,271	2.3924	1.675	1.668	1.675	1.661	1.753	31,907,545	1.6910	-4.05%
2016-02-16	2.470	2.460	2.480	2.400	2.510	22,946,000	56,495,430	2.4621	1.746	1.739	1.753	1.696	1.774	32,463,807	1.7403	3.35%
2016-02-15	2.390	2.390	2.400	2.310	2.400	17,415,000	41,207,100	2.3662	1.689	1.689	1.696	1.633	1.696	24,638,595	1.6725	4.37%
2016-02-12	2.290	2.280	2.290	2.110	2.320	28,869,954	65,152,972	2.2568	1.619	1.612	1.619	1.491	1.640	40,844,967	1.5951	-0.87%
2016-02-11	2.310	2.300	2.310	2.280	2.420	25,052,000	58,550,420	2.3372	1.633	1.626	1.633	1.612	1.710	35,443,358	1.6519	-6.85%
2016-02-05	2.480	2.470	2.480	2.470	2.530	10,172,000	25,283,890	2.4856	1.753	1.746	1.753	1.746	1.788	14,391,260	1.7569	-0.80%
2016-02-04	2.500	2.500	2.510	2.500	2.610	19,150,000	48,461,921	2.5306	1.767	1.767	1.774	1.767	1.845	27,093,258	1.7887	-1.96%
2016-02-03	2.550	2.540	2.550	2.480	2.570	10,953,803	27,774,921	2.5356	1.802	1.795	1.802	1.753	1.817	15,497,348	1.7922	-1.54%
2016-02-02	2.590	2.580	2.590	2.540	2.640	20,384,300	52,581,109	2.5795	1.831	1.824	1.831	1.795	1.866	28,839,535	1.8232	-1.52%
2016-02-01	2.630	2.620	2.630	2.500	2.670	26,690,715	69,394,066	2.5999	1.859	1.852	1.859	1.767	1.887	37,761,798	1.8377	6.91%
2016-01-29	2.460	2.460	2.470	2.440	2.510	43,804,000	107,878,700	2.4628	1.739	1.739	1.746	1.725	1.774	61,973,529	1.7407	-1.20%
2016-01-28	2.490	2.480	2.500	2.440	2.590	24,618,564	61,447,417	2.4960	1.760	1.753	1.767	1.725	1.831	34,830,136	1.7642	-2.73%
2016-01-27	2.560	2.560	2.570	2.530	2.690	17,200,800	44,176,094	2.5683	1.809	1.809	1.817	1.788	1.901	24,335,547	1.8153	-1.54%
2016-01-26	2.600	2.590	2.600	2.580	2.680	17,710,673	46,477,872	2.6243	1.838	1.831	1.838	1.824	1.894	25,056,911	1.8549	-4.41%
2016-01-25	2.720	2.690	2.720	2.680	2.790	15,332,863	41,783,714	2.7251	1.923	1.901	1.923	1.894	1.972	21,692,805	1.9262	0.00%
2016-01-22	2.720	2.710	2.720	2.670	2.770	18,916,000	51,336,218	2.7139	1.923	1.915	1.923	1.887	1.958	26,762,197	1.9182	2.26%
2016-01-21	2.660	2.640	2.660	2.630	2.820	14,139,126	38,472,320	2.7210	1.880	1.866	1.880	1.859	1.993	20,003,916	1.9232	-3.27%
2016-01-20	2.750	2.750	2.760	2.700	2.850	13,454,355	37,175,749	2.7631	1.944	1.944	1.951	1.908	2.014	19,035,108	1.9530	-4.84%
2016-01-19	2.890	2.880	2.900	2.700	2.910	22,340,963	62,566,285	2.8005	2.043	2.036	2.050	1.908	2.057	31,607,806	1.9795	5.09%
2016-01-18	2.750	2.750	2.760	2.750	2.860	24,068,000	67,119,050	2.7887	1.944	1.944	1.951	1.944	2.021	34,051,203	1.9711	-5.17%
2016-01-15	2.900	2.890	2.900	2.870	3.080	15,983,000	46,905,550	2.9347	2.050	2.043	2.050	2.029	2.177	22,612,613	2.0743	-5.84%
2016-01-14	3.080	3.100	3.110	2.850	3.100	42,508,186	126,613,560	2.9786	2.177	2.191	2.198	2.014	2.191	60,140,222	2.1053	0.65%
2016-01-13	3.060	3.060	3.080	3.040	3.120	22,585,410	69,316,747	3.0691	2.163	2.163	2.177	2.149	2.205	31,953,647	2.1693	2.00%
2016-01-12	3.000	3.000	3.010	2.960	3.070	25,732,400	77,539,444	3.0133	2.120	2.120	2.128	2.092	2.170	36,405,982	2.1299	0.00%
2016-01-11	3.000	3.000	3.010	2.980	3.040	32,432,620	97,513,339	3.0066	2.120	2.120	2.128	2.106	2.149	45,885,397	2.1251	-2.91%
2016-01-08	3.090	3.090	3.100	3.060	3.150	21,780,442	67,505,765	3.0994	2.184	2.184	2.191	2.163	2.226	30,814,785	2.1907	-1.28%
2016-01-07	3.130	3.130	3.140	3.020	3.260	61,561,603	191,216,582	3.1061	2.212	2.212	2.219	2.135	2.304	87,096,836	2.1954	-5.72%
2016-01-06	3.320	3.310	3.350	3.250	3.350	19,230,735	63,282,372	3.2907	2.347	2.340	2.368	2.297	2.368	27,207,481	2.3259	0.91%
2016-01-05	3.290	3.290	3.300	3.220	3.300	29,624,700	96,362,335	3.2528	2.325	2.325	2.332	2.276	2.332	41,912,775	2.2991	0.30%
2016-01-04	3.280	3.270	3.280	3.120	3.290	23,331,792	74,729,386	3.2029	2.318	2.311	2.318	2.205	2.325	33,009,622	2.2639	3.47%
2015-12-31	3.170	3.170	3.180	3.140	3.180	6,758,000	21,375,020	3.1629	2.241	2.241	2.248	2.219	2.248	9,561,161	2.2356	0.00%
2015-12-30	3.170	3.150	3.170	3.150	3.200	6,060,216	19,184,585	3.1657	2.241	2.226	2.241	2.226	2.262	8,573,942	2.2375	0.32%
2015-12-29	3.160	3.160	3.170	3.140	3.200	7,446,000	23,574,160	3.1660	2.234	2.234	2.241	2.219	2.262	10,534,538	2.2378	0.00%
2015-12-28	3.160	3.160	3.170	3.110	3.270	12,106,000	38,315,590	3.1650	2.234	2.234	2.241	2.198	2.311	17,127,467	2.2371	-3.07%
2015-12-24	3.260	3.250	3.260	3.210	3.300	5,838,000	18,965,150	3.2486	2.304	2.297	2.304	2.269	2.332	8,259,553	2.2961	0.00%
2015-12-23	3.260	3.260	3.270	3.260	3.330	8,489,718	27,860,501	3.2817	2.304	2.304	2.311	2.304	2.354	12,011,181	2.3195	-1.81%
2015-12-22	3.320	3.310	3.320	3.310	3.390	7,685,000	25,530,260	3.3221	2.347	2.340	2.347	2.340	2.396	10,872,673	2.3481	-2.06%
2015-12-21	3.390	3.370	3.400	3.340	3.480	16,835,330	57,414,621	3.4104	2.396	2.382	2.403	2.361	2.460	23,818,483	2.4105	0.89%
2015-12-18	3.360	3.360	3.370	3.310	3.430	34,860,001	118,017,761	3.3855	2.375	2.375	2.382	2.340	2.424	49,319,635	2.3929	-0.59%
2015-12-17	3.380	3.370	3.380	3.360	3.450	26,274,314	89,361,409	3.4011	2.389	2.382	2.389	2.375	2.439	37,172,677	2.4040	-0.29%
2015-12-16	3.390	3.370	3.380	3.370	3.530	36,136,474	124,346,162	3.4410	2.396	2.382	2.389	2.382	2.495	51,125,578	2.4322	-0.88%
2015-12-15	3.420	3.420	3.430	3.290	3.440	35,059,288	119,135,452	3.3981	2.417	2.417	2.424	2.325	2.431	49,601,584	2.4018	4.59%
2015-12-14	3.270	3.260	3.290	3.120	3.290	18,014,038	58,011,079	3.2203	2.311	2.304	2.325	2.205	2.325	25,486,109	2.2762	0.93%
2015-12-11	3.240	3.240	3.250	3.220	3.420	46,239,000	154,794,617	3.3477	2.290	2.290	2.297	2.276	2.417	65,418,547	2.3662	-4.42%
2015-12-10	3.390	3.400	3.410	3.330	3.400	15,965,726	53,880,912	3.3748	2.396	2.403	2.410	2.354	2.403	22,588,174	2.3854	0.30%
2015-12-09	3.380	3.370	3.380	3.300	3.420	20,606,000	69,228,190	3.3596	2.389	2.382	2.389	2.332	2.417	29,153,195	2.3746	0.00%
2015-12-08	3.380	3.370	3.380	3.340	3.450	9,869,406	33,276,744	3.3717	2.389	2.382	2.389	2.361	2.439	13,963,152	2.3832	-0.29%
2015-12-07	3.390	3.370	3.400	3.320	3.440	14,558,398	49,468,411	3.3979	2.396	2.382	2.403	2.347	2.431	20,597,098	2.4017	1.50%
2015-12-04	3.340	3.330	3.350	3.250	3.360	13,103,275	43,594,123	3.3270	2.361	2.354	2.368	2.297	2.375	18,538,403	2.3516	0.60%
2015-12-03	3.320	3.320	3.330	3.240	3.330	9,893,600	32,608,996	3.2960	2.347	2.347	2.354	2.290	2.354	13,997,382	2.3296	0.00%
2015-12-02	3.320	3.320	3.330	3.160	3.330	29,812,337	97,639,689	3.2751	2.347	2.347	2.354	2.234	2.354	42,178,243	2.3149	5.06%
2015-12-01	3.160	3.160	3.170	3.110	3.200	7,454,700	23,501,042	3.1525	2.234	2.234	2.241	2.198	2.262	10,546,847	2.2283	0.64%
2015-11-30	3.140	3.170	3.180	3.100	3.180	7,191,100	22,586,987	3.1410	2.219	2.241	2.248	2.191	2.248	10,173,908	2.2201	-1.26%
2015-11-27	3.180	3.180	3.190	3.120	3.250	7,956,000	25,160,350	3.1624	2.248	2.248	2.255	2.205	2.297	11,256,082	2.2353	-0.93%
2015-11-26	3.210	3.190	3.210	3.180	3.280	8,750,000	28,223,800	3.2256	2.269	2.255	2.269	2.248	2.318	12,379,426	2.2799	-2.13%
2015-11-25	3.280	3.270	3.280	3.200	3.300	10,577,513	34,627,908	3.2737	2.318	2.311	2.318	2.262	2.332	14,964,976	2.3139	0.92%
2015-11-24	3.250	3.240	3.250	3.220	3.280	7,042,000	22,853,270	3.2453	2.297	2.290	2.297	2.276	2.318	9,962,962	2.2938	-0.91%
2015-11-23	3.280	3.270	3.280	3.110	3.280	23,431,000	75,921,680	3.2402	2.318	2.311	2.318	2.198	2.318	33,149,981	2.2902	3.80%
2015-11-20	3.160	3.150	3.160	3.130	3.170	9,072,000	28,577,310	3.1501	2.234	2.226	2.234	2.212	2.241	12,834,989	2.2265	0.32%
2015-11-19	3.150	3.150	3.160	3.120	3.180	22,111,069	69,674,927	3.1511	2.226	2.226	2.234	2.205	2.248	31,282,554	2.2273	2.27%
2015-11-18	3.080	3.080	3.090	3.020	3.100	18,051,226	55,182,274	3.0570	2.177	2.177	2.184	2.135	2.191	25,538,722	2.1607	-0.65%
2015-11-17	3.100	3.090	3.100	2.950	3.110	31,489,860	96,422,236	3.0620	2.191	2.184	2.191	2.085	2.198	44,551,588	2.1643	6.90%
2015-11-16	2.900	2.900	2.920	2.900	2.980	40,410,731	118,097,794	2.9224	2.050	2.050	2.064	2.050	2.106	57,172,761	2.0656	-4.61%
2015-11-13	3.040	3.040	3.050	3.000	3.060	10,092,000	30,586,560	3.0308	2.149	2.149	2.156	2.120	2.163	14,278,076	2.1422	-2.25%
2015-11-12	3.110	3.100	3.110	2.970	3.110	31,774,394	96,970,044	3.0518	2.198	2.191	2.198	2.099	2.198	44,954,144	2.1571	4.01%
2015-11-11	2.990	2.990	3.000	2.950	3.060	38,788,950	116,376,451	3.0002	2.113	2.113	2.120	2.085	2.163	54,878,279	2.1206	-0.99%
2015-11-10	3.020	3.020	3.030	3.010	3.180	24,129,000	74,169,540	3.0739	2.135	2.135	2.142	2.128	2.248	34,137,505	2.1727	-5.63%
2015-11-09	3.200	3.190	3.200	3.150	3.230	8,848,251	28,288,739	3.1971	2.262	2.255	2.262	2.226	2.283	12,518,431	2.2598	0.95%
2015-11-06	3.170	3.160	3.170	3.120	3.190	7,590,000	24,052,080	3.1689	2.241	2.234	2.241	2.205	2.255	10,738,268	2.2398	0.63%
2015-11-05	3.150	3.150	3.160	3.130	3.290	13,724,516	43,772,925	3.1894	2.226	2.226	2.234	2.212	2.325	19,417,329	2.2543	-2.17%
2015-11-04	3.220	3.220	3.230	3.190	3.300	14,139,570	45,957,989	3.2503	2.276	2.276	2.283	2.255	2.332	20,004,544	2.2974	0.62%
2015-11-03	3.200	3.200	3.210	3.110	3.210	13,589,544	42,991,135	3.1635	2.262	2.262	2.269	2.198	2.269	19,226,372	2.2361	3.56%
2015-11-02	3.090	3.080	3.090	3.050	3.220	34,421,387	107,186,928	3.1140	2.184	2.177	2.184	2.156	2.276	48,699,088	2.2010	-0.32%
2015-10-30	3.100	3.090	3.100	3.070	3.340	59,901,849	189,996,382	3.1718	2.191	2.184	2.191	2.170	2.361	84,748,630	2.2419	-7.46%
2015-10-29	3.350	3.340	3.350	3.300	3.370	19,074,000	63,679,772	3.3386	2.368	2.361	2.368	2.332	2.382	26,985,734	2.3598	0.90%
2015-10-28	3.320	3.310	3.320	3.280	3.430	25,066,022	84,276,911	3.3622	2.347	2.340	2.347	2.318	2.424	35,463,196	2.3765	1.22%
2015-10-27	3.280	3.260	3.270	3.230	3.330	235,466,412	762,057,527	3.2364	2.318	2.304	2.311	2.283	2.354	333,135,890	2.2875	-7.08%
2015-10-26	3.530	3.530	3.540	3.450	3.540	28,629,500	100,174,315	3.4990	2.495	2.495	2.502	2.439	2.502	40,504,775	2.4731	2.62%
2015-10-23	3.440	3.430	3.450	3.340	3.460	12,309,000	41,963,376	3.4092	2.431	2.424	2.439	2.361	2.446	17,414,669	2.4097	0.88%
2015-10-22	3.410	3.400	3.410	3.370	3.440	40,520,294	137,674,117	3.3977	2.410	2.403	2.410	2.382	2.431	57,327,770	2.4015	-0.87%
2015-10-20	3.440	3.420	3.430	3.290	3.440	36,166,996	122,898,366	3.3981	2.431	2.417	2.424	2.325	2.431	51,168,760	2.4018	3.61%
2015-10-19	3.320	3.300	3.340	3.290	3.460	25,975,710	87,491,294	3.3682	2.347	2.332	2.361	2.325	2.446	36,750,215	2.3807	-2.35%
2015-10-16	3.400	3.380	3.400	3.340	3.500	51,552,285	175,172,763	3.3980	2.403	2.389	2.403	2.361	2.474	72,935,737	2.4017	-1.16%
2015-10-15	3.440	3.440	3.450	3.300	3.450	64,748,778	221,096,707	3.4147	2.431	2.431	2.439	2.332	2.439	91,606,024	2.4136	5.20%
2015-10-14	3.270	3.250	3.260	3.060	3.290	30,157,858	96,905,906	3.2133	2.311	2.297	2.304	2.163	2.325	42,667,083	2.2712	5.83%
2015-10-13	3.090	3.080	3.090	3.080	3.190	12,742,765	39,616,232	3.1089	2.184	2.177	2.184	2.177	2.255	18,028,356	2.1974	-1.90%
2015-10-12	3.150	3.140	3.150	3.110	3.200	15,044,998	47,378,753	3.1491	2.226	2.219	2.226	2.198	2.262	21,285,536	2.2259	1.94%
2015-10-09	3.090	3.080	3.090	3.080	3.170	17,039,608	53,022,574	3.1117	2.184	2.177	2.184	2.177	2.241	24,107,493	2.1994	0.98%
2015-10-08	3.060	3.050	3.070	3.030	3.300	34,145,732	106,826,962	3.1286	2.163	2.156	2.170	2.142	2.332	48,309,093	2.2113	-4.08%
2015-10-07	3.190	3.180	3.190	3.050	3.210	41,099,000	129,156,497	3.1426	2.255	2.248	2.255	2.156	2.269	58,146,518	2.2212	4.25%
2015-10-06	3.060	3.040	3.060	2.950	3.150	40,728,460	123,159,156	3.0239	2.163	2.149	2.163	2.085	2.226	57,622,281	2.1374	5.52%
2015-10-05	2.900	2.900	2.920	2.890	2.980	20,740,500	60,725,304	2.9279	2.050	2.050	2.064	2.043	2.106	29,343,484	2.0695	0.00%
2015-10-02	2.900	2.890	2.900	2.670	2.940	27,665,728	78,441,568	2.8353	2.050	2.043	2.050	1.887	2.078	39,141,238	2.0041	9.85%
2015-09-30	2.640	2.640	2.650	2.640	2.710	21,294,000	56,657,829	2.6607	1.866	1.866	1.873	1.866	1.915	30,126,571	1.8807	-1.12%
2015-09-29	2.670	2.670	2.680	2.610	2.690	14,726,797	39,044,117	2.6512	1.887	1.887	1.894	1.845	1.901	20,835,348	1.8739	-2.91%
2015-09-25	2.750	2.750	2.760	2.730	2.800	5,126,000	14,160,162	2.7624	1.944	1.944	1.951	1.930	1.979	7,252,221	1.9525	-1.08%
2015-09-24	2.780	2.760	2.770	2.740	2.840	12,548,153	34,782,292	2.7719	1.965	1.951	1.958	1.937	2.007	17,753,021	1.9592	-2.11%
2015-09-23	2.840	2.830	2.840	2.760	2.880	14,414,756	40,746,986	2.8268	2.007	2.000	2.007	1.951	2.036	20,393,875	1.9980	-1.73%
2015-09-22	2.890	2.890	2.900	2.880	2.950	15,663,983	45,635,791	2.9134	2.043	2.043	2.050	2.036	2.085	22,161,271	2.0593	-1.70%
2015-09-21	2.940	2.920	2.930	2.800	2.950	15,458,549	44,913,814	2.9054	2.078	2.064	2.071	1.979	2.085	21,870,625	2.0536	2.80%
2015-09-18	2.860	2.850	2.880	2.770	2.920	26,198,800	74,883,076	2.8583	2.021	2.014	2.036	1.958	2.064	37,065,841	2.0203	3.25%
2015-09-17	2.770	2.760	2.770	2.760	2.840	8,536,000	23,961,080	2.8071	1.958	1.951	1.958	1.951	2.007	12,076,661	1.9841	-1.07%
2015-09-16	2.800	2.780	2.800	2.730	2.820	11,112,510	30,808,328	2.7724	1.979	1.965	1.979	1.930	1.993	15,721,885	1.9596	3.32%
2015-09-15	2.710	2.710	2.720	2.690	2.810	10,638,000	29,148,700	2.7401	1.915	1.915	1.923	1.901	1.986	15,050,553	1.9367	-2.17%
2015-09-14	2.770	2.750	2.770	2.710	2.790	10,946,000	30,060,140	2.7462	1.958	1.944	1.958	1.915	1.972	15,486,308	1.9411	1.84%
2015-09-11	2.720	2.710	2.720	2.710	2.820	15,630,902	43,221,112	2.7651	1.923	1.915	1.923	1.915	1.993	22,114,468	1.9544	-3.55%
2015-09-10	2.820	2.820	2.830	2.710	2.850	36,374,692	101,775,941	2.7980	1.993	1.993	2.000	1.915	2.014	51,462,607	1.9777	1.08%
2015-09-09	2.790	2.780	2.800	2.700	2.800	19,588,572	54,106,204	2.7621	1.972	1.965	1.979	1.908	1.979	27,713,746	1.9523	4.89%
2015-09-08	2.660	2.650	2.660	2.600	2.690	15,584,510	41,157,346	2.6409	1.880	1.873	1.880	1.838	1.901	22,048,833	1.8666	2.70%
2015-09-07	2.590	2.580	2.590	2.530	2.640	14,286,534	37,270,537	2.6088	1.831	1.824	1.831	1.788	1.866	20,212,468	1.8439	2.37%
2015-09-04	2.530	2.510	2.530	2.480	2.570	12,204,393	30,635,392	2.5102	1.788	1.774	1.788	1.753	1.817	17,266,672	1.7742	0.40%
2015-09-02	2.520	2.520	2.530	2.470	2.590	13,378,000	33,722,020	2.5207	1.781	1.781	1.788	1.746	1.831	18,927,081	1.7817	-1.18%
2015-09-01	2.550	2.540	2.570	2.510	2.620	12,626,640	32,640,626	2.5851	1.802	1.795	1.817	1.774	1.852	17,864,064	1.8272	-1.54%
2015-08-31	2.590	2.580	2.590	2.570	2.670	11,574,510	30,056,541	2.5968	1.831	1.824	1.831	1.817	1.887	16,375,519	1.8355	-2.26%
2015-08-28	2.650	2.650	2.660	2.650	2.850	36,772,000	100,384,830	2.7299	1.873	1.873	1.880	1.873	2.014	52,024,715	1.9296	-1.85%
2015-08-27	2.700	2.700	2.720	2.520	2.750	45,371,200	119,768,722	2.6398	1.908	1.908	1.923	1.781	1.944	64,190,790	1.8658	9.76%
2015-08-26	2.460	2.440	2.460	2.360	2.530	36,460,000	89,409,758	2.4523	1.739	1.725	1.739	1.668	1.788	51,583,300	1.7333	4.24%
2015-08-25	2.360	2.350	2.360	2.290	2.520	27,545,922	66,125,152	2.4005	1.668	1.661	1.668	1.619	1.781	38,971,738	1.6967	-2.48%
2015-08-24	2.420	2.390	2.410	2.310	2.450	46,594,800	112,248,166	2.4090	1.710	1.689	1.703	1.633	1.732	65,921,929	1.7027	-4.72%
2015-08-21	2.540	2.540	2.550	2.500	2.620	44,661,000	113,418,300	2.5395	1.795	1.795	1.802	1.767	1.852	63,186,005	1.7950	-5.22%
2015-08-20	2.680	2.660	2.690	2.620	2.700	24,409,073	65,409,323	2.6797	1.894	1.880	1.901	1.852	1.908	34,533,750	1.8941	-1.47%
2015-08-19	2.720	2.690	2.720	2.650	2.800	33,249,974	90,164,219	2.7117	1.923	1.901	1.923	1.873	1.979	47,041,782	1.9167	-1.45%
2015-08-18	2.760	2.760	2.770	2.740	2.960	45,798,000	130,026,532	2.8391	1.951	1.951	1.958	1.937	2.092	64,794,623	2.0067	-4.83%
2015-08-17	2.900	2.880	2.890	2.520	3.090	176,339,209	488,199,146	2.7685	2.050	2.036	2.043	1.781	2.184	249,483,223	1.9568	-5.23%
2015-08-14	3.060	3.060	3.070	3.040	3.150	23,594,153	72,379,544	3.0677	2.163	2.163	2.170	2.149	2.226	33,380,808	2.1683	-2.24%
2015-08-13	3.130	3.120	3.130	3.040	3.210	27,635,846	86,014,398	3.1124	2.212	2.205	2.212	2.149	2.269	39,098,961	2.1999	0.00%
2015-08-12	3.130	3.120	3.130	3.100	3.230	25,871,385	81,806,038	3.1620	2.212	2.205	2.212	2.191	2.283	36,602,617	2.2350	-2.80%
2015-08-11	3.220	3.220	3.230	3.180	3.390	39,046,145	126,647,521	3.2435	2.276	2.276	2.283	2.248	2.396	55,242,156	2.2926	-3.88%
2015-08-10	3.350	3.340	3.350	3.260	3.400	21,517,870	71,409,568	3.3186	2.368	2.361	2.368	2.304	2.403	30,443,301	2.3457	-0.24%
2015-08-07	3.400	3.390	3.400	3.360	3.430	10,456,101	35,543,063	3.3993	2.373	2.367	2.373	2.346	2.394	14,978,229	2.3730	-0.58%
2015-08-06	3.420	3.410	3.420	3.280	3.450	20,844,961	70,778,496	3.3955	2.387	2.380	2.387	2.290	2.408	29,860,135	2.3703	3.64%
2015-08-05	3.300	3.290	3.310	3.280	3.380	9,012,298	29,863,993	3.3137	2.304	2.297	2.311	2.290	2.360	12,910,000	2.3132	0.00%
2015-08-04	3.300	3.310	3.320	3.260	3.340	10,200,558	33,595,636	3.2935	2.304	2.311	2.318	2.276	2.332	14,612,167	2.2992	1.23%
2015-08-03	3.260	3.260	3.270	3.250	3.430	36,990,000	123,033,996	3.3261	2.276	2.276	2.283	2.269	2.394	52,987,693	2.3219	-2.40%
2015-07-31	3.340	3.330	3.340	3.320	3.520	27,124,000	92,256,750	3.4013	2.332	2.325	2.332	2.318	2.457	38,854,777	2.3744	-3.75%
2015-07-30	3.470	3.460	3.470	3.400	3.560	66,715,028	232,653,061	3.4873	2.422	2.415	2.422	2.373	2.485	95,568,409	2.4344	3.58%
2015-07-29	3.350	3.320	3.340	3.130	3.350	39,460,000	127,490,068	3.2309	2.339	2.318	2.332	2.185	2.339	56,525,936	2.2554	8.77%
2015-07-28	3.080	3.060	3.080	2.920	3.200	38,104,000	117,255,590	3.0773	2.150	2.136	2.150	2.038	2.234	54,583,484	2.1482	1.32%
2015-07-27	3.040	3.000	3.040	2.940	3.170	29,086,939	88,462,633	3.0413	2.122	2.094	2.122	2.052	2.213	41,666,661	2.1231	-5.30%
2015-07-24	3.210	3.200	3.230	3.200	3.400	16,764,421	54,916,626	3.2758	2.241	2.234	2.255	2.234	2.373	24,014,815	2.2868	-4.46%
2015-07-23	3.360	3.360	3.390	3.330	3.460	37,085,126	125,234,403	3.3769	2.346	2.346	2.367	2.325	2.415	53,123,960	2.3574	0.60%
2015-07-22	3.340	3.330	3.340	3.180	3.340	17,020,668	55,656,230	3.2699	2.332	2.325	2.332	2.220	2.332	24,381,885	2.2827	3.09%
2015-07-21	3.240	3.250	3.260	3.210	3.330	12,081,550	39,298,240	3.2527	2.262	2.269	2.276	2.241	2.325	17,306,663	2.2707	-1.52%
2015-07-20	3.290	3.290	3.300	3.110	3.530	46,823,704	152,838,871	3.2641	2.297	2.297	2.304	2.171	2.464	67,074,346	2.2786	4.78%
2015-07-17	3.140	3.140	3.150	3.000	3.150	36,112,457	112,021,342	3.1020	2.192	2.192	2.199	2.094	2.199	51,730,624	2.1655	5.02%
2015-07-16	2.990	2.950	3.000	2.730	3.000	34,100,009	96,888,397	2.8413	2.087	2.059	2.094	1.906	2.094	48,847,819	1.9835	5.28%
2015-07-15	2.840	2.840	2.850	2.830	3.000	14,734,510	42,357,124	2.8747	1.983	1.983	1.990	1.976	2.094	21,106,994	2.0068	-4.38%
2015-07-14	2.970	2.960	2.980	2.920	3.030	17,740,000	52,603,060	2.9652	2.073	2.066	2.080	2.038	2.115	25,412,319	2.0700	0.00%
2015-07-13	2.970	2.960	2.970	2.860	3.050	23,348,000	69,117,210	2.9603	2.073	2.066	2.073	1.997	2.129	33,445,706	2.0665	-1.33%
2015-07-10	3.010	2.990	3.010	2.800	3.070	68,187,687	202,885,091	2.9754	2.101	2.087	2.101	1.955	2.143	97,677,974	2.0771	9.06%
2015-07-09	2.760	2.750	2.760	2.180	2.800	70,752,553	182,692,230	2.5821	1.927	1.920	1.927	1.522	1.955	101,352,111	1.8025	18.45%
2015-07-08	2.330	2.310	2.320	2.180	2.490	86,409,788	202,680,953	2.3456	1.627	1.613	1.620	1.522	1.738	123,780,896	1.6374	-13.06%
2015-07-07	2.680	2.670	2.690	2.620	2.860	43,588,318	117,606,479	2.6981	1.871	1.864	1.878	1.829	1.997	62,439,698	1.8835	-5.63%
2015-07-06	2.840	2.830	2.840	2.650	3.080	37,488,766	104,435,215	2.7858	1.983	1.976	1.983	1.850	2.150	53,702,169	1.9447	-5.33%
2015-07-03	3.000	3.000	3.010	2.880	3.180	26,909,641	80,924,114	3.0073	2.094	2.094	2.101	2.010	2.220	38,547,710	2.0993	-3.85%
2015-07-02	3.120	3.100	3.120	3.070	3.250	16,279,846	51,240,211	3.1475	2.178	2.164	2.178	2.143	2.269	23,320,667	2.1972	-3.11%
2015-06-30	3.220	3.200	3.210	2.910	3.230	28,866,156	89,708,761	3.1077	2.248	2.234	2.241	2.031	2.255	41,350,393	2.1695	8.78%
2015-06-29	2.960	2.950	2.980	2.830	3.210	42,822,484	126,532,378	2.9548	2.066	2.059	2.080	1.976	2.241	61,342,651	2.0627	-5.73%
2015-06-26	3.140	3.130	3.140	3.060	3.200	21,151,668	66,177,594	3.1287	2.192	2.185	2.192	2.136	2.234	30,299,489	2.1841	-0.95%
2015-06-25	3.170	3.160	3.170	3.120	3.390	24,386,000	77,919,450	3.1953	2.213	2.206	2.213	2.178	2.367	34,932,627	2.2306	-5.65%
2015-06-24	3.360	3.340	3.360	3.270	3.390	18,272,553	61,267,122	3.3530	2.346	2.332	2.346	2.283	2.367	26,175,194	2.3407	0.60%
2015-06-23	3.340	3.340	3.350	3.250	3.350	18,328,000	60,521,350	3.3021	2.332	2.332	2.339	2.269	2.339	26,254,621	2.3052	2.77%
2015-06-22	3.250	3.240	3.250	3.230	3.320	15,146,566	49,445,181	3.2644	2.269	2.262	2.269	2.255	2.318	21,697,259	2.2789	-1.22%
2015-06-19	3.290	3.270	3.290	3.250	3.430	27,835,225	92,682,564	3.3297	2.297	2.283	2.297	2.269	2.394	39,873,597	2.3244	-2.08%
2015-06-18	3.360	3.340	3.360	3.310	3.390	7,095,300	23,799,802	3.3543	2.346	2.332	2.346	2.311	2.367	10,163,925	2.3416	-1.18%
2015-06-17	3.400	3.390	3.400	3.250	3.400	17,227,920	57,649,557	3.3463	2.373	2.367	2.373	2.269	2.373	24,678,771	2.3360	2.41%
2015-06-16	3.320	3.320	3.330	3.240	3.430	43,341,485	143,178,211	3.3035	2.318	2.318	2.325	2.262	2.394	62,086,113	2.3061	-3.49%
2015-06-15	3.440	3.430	3.450	3.370	3.570	24,291,553	83,807,442	3.4501	2.401	2.394	2.408	2.353	2.492	34,797,333	2.4084	-3.91%
2015-06-12	3.580	3.570	3.580	3.490	3.970	34,663,189	127,160,978	3.6685	2.499	2.492	2.499	2.436	2.771	49,654,567	2.5609	-1.92%
2015-06-11	3.650	3.630	3.660	3.480	3.730	35,690,000	128,773,690	3.6081	2.548	2.534	2.555	2.429	2.604	51,125,460	2.5188	5.19%
2015-06-10	3.470	3.470	3.490	3.400	3.580	24,735,884	86,619,953	3.5018	2.422	2.422	2.436	2.373	2.499	35,433,832	2.4446	1.17%
2015-06-09	3.430	3.430	3.450	3.350	3.690	62,440,275	215,435,837	3.4503	2.394	2.394	2.408	2.339	2.576	89,444,881	2.4086	-7.55%
2015-06-08	3.710	3.710	3.720	3.690	3.880	19,940,000	74,603,990	3.7414	2.590	2.590	2.597	2.576	2.709	28,563,790	2.6118	-1.07%
2015-06-05	3.750	3.750	3.760	3.690	3.800	18,000,000	67,242,330	3.7357	2.618	2.618	2.625	2.576	2.653	25,784,766	2.6078	-1.06%
2015-06-04	3.790	3.790	3.800	3.640	3.830	32,308,264	120,454,256	3.7283	2.646	2.646	2.653	2.541	2.674	46,281,168	2.6027	1.88%
2015-06-03	3.720	3.720	3.730	3.650	3.780	24,832,495	92,374,431	3.7199	2.597	2.597	2.604	2.548	2.639	35,572,226	2.5968	-0.16%
2015-06-02	3.750	3.750	3.760	3.660	3.900	47,870,381	180,345,175	3.7674	2.601	2.601	2.608	2.539	2.705	69,015,396	2.6131	-3.85%
2015-06-01	3.900	3.900	3.920	3.540	3.930	44,201,298	168,037,254	3.8016	2.705	2.705	2.719	2.455	2.726	63,725,628	2.6369	7.44%
2015-05-29	3.630	3.630	3.640	3.350	3.640	49,222,603	172,848,696	3.5116	2.518	2.518	2.525	2.324	2.525	70,964,913	2.4357	4.91%
2015-05-28	3.460	3.460	3.470	3.400	3.500	49,092,246	169,567,648	3.4541	2.400	2.400	2.407	2.358	2.428	70,776,976	2.3958	0.00%
2015-05-27	3.460	3.450	3.460	3.400	3.490	21,047,387	72,443,741	3.4419	2.400	2.393	2.400	2.358	2.421	30,344,311	2.3874	1.47%
2015-05-26	3.410	3.400	3.410	3.340	3.430	24,674,403	83,669,181	3.3909	2.365	2.358	2.365	2.317	2.379	35,573,431	2.3520	3.02%
2015-05-22	3.310	3.300	3.310	3.270	3.350	27,868,500	92,007,287	3.3015	2.296	2.289	2.296	2.268	2.324	40,178,405	2.2900	1.22%
2015-05-21	3.270	3.270	3.290	3.140	3.300	38,706,910	124,067,255	3.2053	2.268	2.268	2.282	2.178	2.289	55,804,292	2.2233	0.31%
2015-05-20	3.260	3.260	3.270	3.200	3.360	61,330,781	200,692,405	3.2723	2.261	2.261	2.268	2.220	2.331	88,421,442	2.2697	-2.98%
2015-05-19	3.360	3.340	3.360	3.200	3.380	55,508,569	184,434,838	3.3226	2.331	2.317	2.331	2.220	2.344	80,027,478	2.3046	4.35%
2015-05-18	3.220	3.220	3.230	3.100	3.330	76,374,942	247,220,096	3.2369	2.233	2.233	2.240	2.150	2.310	110,110,819	2.2452	2.55%
2015-05-15	3.140	3.120	3.140	3.030	3.150	47,538,000	147,220,320	3.0969	2.178	2.164	2.178	2.102	2.185	68,536,198	2.1481	1.62%
2015-05-14	3.090	3.080	3.090	3.060	3.190	45,448,002	141,667,566	3.1171	2.143	2.136	2.143	2.122	2.213	65,523,018	2.1621	-0.96%
2015-05-13	3.120	3.100	3.110	2.830	3.240	178,338,036	545,974,950	3.0615	2.164	2.150	2.157	1.963	2.247	257,112,434	2.1235	9.09%
2015-05-12	2.860	2.840	2.860	2.800	2.860	27,649,000	78,224,010	2.8292	1.984	1.970	1.984	1.942	1.984	39,861,949	1.9624	0.00%
2015-05-11	2.860	2.860	2.870	2.850	2.930	28,042,527	80,820,107	2.8821	1.984	1.984	1.991	1.977	2.032	40,429,302	1.9990	-0.35%
2015-05-08	2.870	2.870	2.890	2.670	2.890	56,615,284	159,765,340	2.8219	1.991	1.991	2.005	1.852	2.005	81,623,045	1.9574	8.71%
2015-05-07	2.640	2.640	2.650	2.610	2.660	27,138,000	71,707,030	2.6423	1.831	1.831	1.838	1.810	1.845	39,125,233	1.8328	0.38%
2015-05-06	2.630	2.630	2.640	2.540	2.680	26,930,121	70,654,503	2.6236	1.824	1.824	1.831	1.762	1.859	38,825,531	1.8198	0.77%
2015-05-05	2.610	2.600	2.610	2.580	2.740	38,692,195	101,983,250	2.6358	1.810	1.803	1.810	1.790	1.901	55,783,077	1.8282	-4.04%
2015-05-04	2.720	2.720	2.750	2.700	2.790	32,657,276	89,291,214	2.7342	1.887	1.887	1.907	1.873	1.935	47,082,450	1.8965	-0.37%
2015-04-30	2.730	2.730	2.740	2.710	2.810	28,680,791	78,245,435	2.7281	1.894	1.894	1.901	1.880	1.949	41,349,496	1.8923	-2.50%
2015-04-29	2.800	2.800	2.820	2.800	2.910	23,952,495	67,805,478	2.8308	1.942	1.942	1.956	1.942	2.018	34,532,646	1.9635	-2.44%
2015-04-28	2.870	2.870	2.880	2.850	2.950	47,926,971	139,042,214	2.9011	1.991	1.991	1.998	1.977	2.046	69,096,983	2.0123	-0.35%
2015-04-27	2.880	2.860	2.890	2.820	2.900	31,303,844	89,914,736	2.8723	1.998	1.984	2.005	1.956	2.011	45,131,189	1.9923	1.05%
2015-04-24	2.850	2.850	2.860	2.800	2.970	34,000,000	97,672,760	2.8727	1.977	1.977	1.984	1.942	2.060	49,018,274	1.9926	-1.38%
2015-04-23	2.890	2.880	2.890	2.860	2.980	37,685,454	109,255,318	2.8991	2.005	1.998	2.005	1.984	2.067	54,331,645	2.0109	1.40%
2015-04-22	2.850	2.850	2.860	2.820	2.900	12,703,358	36,188,438	2.8487	1.977	1.977	1.984	1.956	2.011	18,314,608	1.9759	0.35%
2015-04-21	2.840	2.830	2.840	2.740	2.940	42,441,626	121,133,013	2.8541	1.970	1.963	1.970	1.901	2.039	61,188,684	1.9797	4.80%
2015-04-20	2.710	2.710	2.730	2.690	2.880	44,352,000	123,048,402	2.7744	1.880	1.880	1.894	1.866	1.998	63,942,897	1.9243	-5.57%
2015-04-17	2.870	2.850	2.870	2.850	2.950	60,008,357	174,478,481	2.9076	1.991	1.977	1.991	1.977	2.046	86,514,885	2.0167	0.35%
2015-04-16	2.860	2.850	2.860	2.810	2.900	22,699,183	64,772,197	2.8535	1.984	1.977	1.984	1.949	2.011	32,725,729	1.9792	0.35%
2015-04-15	2.850	2.840	2.850	2.790	2.900	67,187,390	191,421,258	2.8491	1.977	1.970	1.977	1.935	2.011	96,864,997	1.9762	0.71%
2015-04-14	2.830	2.830	2.850	2.800	3.040	82,375,040	240,636,636	2.9212	1.963	1.963	1.977	1.942	2.109	118,761,244	2.0262	-1.05%
2015-04-13	2.860	2.850	2.860	2.790	2.880	67,628,505	191,605,731	2.8332	1.984	1.977	1.984	1.935	1.998	97,500,959	1.9652	2.51%
2015-04-10	2.790	2.780	2.790	2.660	2.870	53,696,045	147,259,112	2.7425	1.935	1.928	1.935	1.845	1.991	77,414,337	1.9022	2.57%
2015-04-09	2.720	2.710	2.720	2.660	3.080	118,963,528	336,983,570	2.8327	1.887	1.880	1.887	1.845	2.136	171,511,378	1.9648	1.12%
2015-04-08	2.690	2.690	2.700	2.550	2.700	119,756,456	317,167,652	2.6484	1.866	1.866	1.873	1.769	1.873	172,654,553	1.8370	10.25%
2015-04-02	2.440	2.430	2.440	2.340	2.450	47,360,144	113,699,329	2.4007	1.692	1.685	1.692	1.623	1.699	68,279,780	1.6652	2.95%
2015-04-01	2.370	2.360	2.370	2.360	2.420	30,747,000	73,430,640	2.3882	1.644	1.637	1.644	1.637	1.679	44,328,379	1.6565	-1.66%
2015-03-31	2.410	2.410	2.420	2.350	2.440	28,064,871	67,280,259	2.3973	1.672	1.672	1.679	1.630	1.692	40,461,516	1.6628	2.55%
2015-03-30	2.350	2.340	2.360	2.320	2.430	37,755,636	89,526,348	2.3712	1.630	1.623	1.637	1.609	1.685	54,432,827	1.6447	-0.84%
2015-03-27	2.370	2.370	2.380	2.330	2.400	6,735,582	15,978,446	2.3722	1.644	1.644	1.651	1.616	1.665	9,710,783	1.6454	-0.42%
2015-03-26	2.380	2.370	2.390	2.370	2.460	22,205,047	53,327,228	2.4016	1.651	1.644	1.658	1.644	1.706	32,013,326	1.6658	-2.06%
2015-03-25	2.430	2.420	2.440	2.380	2.440	16,049,610	38,652,912	2.4083	1.685	1.679	1.692	1.651	1.692	23,138,947	1.6705	0.83%
2015-03-24	2.410	2.400	2.410	2.380	2.450	15,126,765	36,477,583	2.4115	1.672	1.665	1.672	1.651	1.699	21,808,468	1.6726	-0.41%
2015-03-23	2.420	2.410	2.430	2.410	2.470	28,017,412	68,319,235	2.4385	1.679	1.672	1.685	1.672	1.713	40,393,094	1.6914	0.41%
2015-03-20	2.410	2.450	2.460	2.330	2.450	41,136,700	97,488,662	2.3699	1.672	1.699	1.706	1.616	1.699	59,307,354	1.6438	0.84%
2015-03-19	2.390	2.380	2.390	2.360	2.420	33,006,000	78,695,140	2.3843	1.658	1.651	1.658	1.637	1.679	47,585,211	1.6538	1.70%
2015-03-18	2.350	2.350	2.360	2.270	2.380	124,870,498	291,510,644	2.3345	1.630	1.630	1.637	1.575	1.651	180,027,539	1.6193	7.31%
2015-03-17	2.190	2.190	2.200	2.180	2.250	53,864,000	119,019,674	2.2096	1.519	1.519	1.526	1.512	1.561	77,656,480	1.5326	-1.79%
2015-03-16	2.230	2.230	2.240	2.230	2.320	27,982,000	63,298,794	2.2621	1.547	1.547	1.554	1.547	1.609	40,342,040	1.5691	-2.62%
2015-03-13	2.290	2.270	2.280	2.270	2.370	43,012,000	99,448,950	2.3121	1.588	1.575	1.581	1.575	1.644	62,011,000	1.6037	-1.29%
2015-03-12	2.320	2.310	2.320	2.300	2.340	34,828,240	80,846,480	2.3213	1.609	1.602	1.609	1.595	1.623	50,212,359	1.6101	0.43%
2015-03-11	2.310	2.310	2.320	2.270	2.350	635,633,000	1,464,218,875	2.3036	1.602	1.602	1.609	1.575	1.630	916,400,962	1.5978	-7.60%
2015-03-10	2.500	2.510	2.530	2.490	2.580	25,708,000	65,115,972	2.5329	1.734	1.741	1.755	1.727	1.790	37,063,582	1.7569	0.81%
2015-03-09	2.480	2.470	2.490	2.430	2.560	25,573,435	63,583,172	2.4863	1.720	1.713	1.727	1.685	1.776	36,869,578	1.7245	-1.59%
2015-03-06	2.520	2.520	2.530	2.510	2.620	38,680,521	98,535,585	2.5474	1.748	1.748	1.755	1.741	1.817	55,766,247	1.7669	-1.95%
2015-03-05	2.570	2.560	2.570	2.510	2.630	61,762,218	159,497,703	2.5824	1.783	1.776	1.783	1.741	1.824	89,043,451	1.7912	1.98%
2015-03-04	2.520	2.510	2.520	2.480	2.570	38,477,536	96,420,946	2.5059	1.748	1.741	1.748	1.720	1.783	55,473,600	1.7381	-0.79%
2015-03-03	2.540	2.530	2.540	2.410	2.560	100,570,569	252,780,304	2.5135	1.762	1.755	1.762	1.672	1.776	144,993,992	1.7434	7.17%
2015-03-02	2.370	2.360	2.370	2.260	2.380	34,567,284	80,887,711	2.3400	1.644	1.637	1.644	1.568	1.651	49,836,136	1.6231	3.04%
2015-02-27	2.300	2.300	2.310	2.280	2.320	16,335,412	37,680,146	2.3067	1.595	1.595	1.602	1.581	1.609	23,550,991	1.5999	-1.29%
2015-02-26	2.330	2.320	2.340	2.290	2.340	12,992,515	30,005,247	2.3094	1.616	1.609	1.623	1.588	1.623	18,731,490	1.6019	0.43%
2015-02-25	2.320	2.310	2.320	2.280	2.340	25,330,000	58,499,060	2.3095	1.609	1.602	1.609	1.581	1.623	36,518,614	1.6019	1.75%
2015-02-24	2.280	2.280	2.290	2.150	2.300	20,448,000	45,555,608	2.2279	1.581	1.581	1.588	1.491	1.595	29,480,167	1.5453	5.07%
2015-02-23	2.170	2.160	2.170	2.150	2.200	7,467,412	16,243,088	2.1752	1.505	1.498	1.505	1.491	1.526	10,765,872	1.5088	-0.91%
2015-02-18	2.190	2.180	2.190	2.120	2.190	5,848,000	12,615,860	2.1573	1.519	1.512	1.519	1.470	1.519	8,431,143	1.4963	3.30%
2015-02-17	2.120	2.110	2.120	2.080	2.120	5,112,000	10,769,780	2.1068	1.470	1.464	1.470	1.443	1.470	7,370,042	1.4613	0.47%
2015-02-16	2.110	2.100	2.110	2.090	2.120	2,606,317	5,499,863	2.1102	1.464	1.457	1.464	1.450	1.470	3,757,564	1.4637	0.00%
2015-02-13	2.110	2.090	2.110	2.070	2.130	6,864,000	14,446,430	2.1047	1.464	1.450	1.464	1.436	1.477	9,895,925	1.4598	0.00%
2015-02-12	2.110	2.100	2.110	2.100	2.130	5,950,000	12,597,790	2.1173	1.464	1.457	1.464	1.457	1.477	8,578,198	1.4686	0.48%
2015-02-11	2.100	2.100	2.110	2.080	2.110	3,808,000	7,981,740	2.0960	1.457	1.457	1.464	1.443	1.464	5,490,047	1.4539	0.48%
2015-02-10	2.090	2.090	2.100	2.060	2.110	4,936,000	10,332,630	2.0933	1.450	1.450	1.457	1.429	1.464	7,116,300	1.4520	-0.48%
2015-02-09	2.100	2.080	2.110	2.060	2.120	11,941,707	24,868,871	2.0825	1.457	1.443	1.464	1.429	1.470	17,216,526	1.4445	0.48%
2015-02-06	2.090	2.090	2.100	2.090	2.150	4,912,510	10,342,531	2.1053	1.450	1.450	1.457	1.450	1.491	7,082,434	1.4603	-1.88%
2015-02-05	2.130	2.120	2.130	2.130	2.200	9,390,225	20,062,132	2.1365	1.477	1.470	1.477	1.477	1.526	13,538,018	1.4819	-2.29%
2015-02-04	2.180	2.180	2.190	2.140	2.200	20,394,457	44,301,012	2.1722	1.512	1.512	1.519	1.484	1.526	29,402,973	1.5067	2.83%
2015-02-03	2.120	2.120	2.130	2.090	2.160	5,665,729	11,990,548	2.1163	1.470	1.470	1.477	1.450	1.498	8,168,361	1.4679	0.47%
2015-02-02	2.110	2.110	2.120	2.090	2.170	4,338,000	9,137,050	2.1063	1.464	1.464	1.470	1.450	1.505	6,254,155	1.4610	-1.86%
2015-01-30	2.150	2.140	2.160	2.120	2.170	6,641,075	14,256,889	2.1468	1.491	1.484	1.498	1.470	1.505	9,574,530	1.4890	-0.92%
2015-01-29	2.170	2.160	2.170	2.100	2.190	17,426,000	37,611,250	2.1583	1.505	1.498	1.505	1.457	1.519	25,123,307	1.4971	0.46%
2015-01-28	2.160	2.150	2.160	2.010	2.190	36,924,094	77,800,356	2.1070	1.498	1.491	1.498	1.394	1.519	53,233,981	1.4615	5.88%
2015-01-27	2.040	2.030	2.040	2.010	2.080	18,160,300	36,791,186	2.0259	1.415	1.408	1.415	1.394	1.443	26,181,958	1.4052	-0.97%
2015-01-26	2.060	2.040	2.060	2.040	2.100	8,405,945	17,308,603	2.0591	1.429	1.415	1.429	1.415	1.457	12,118,968	1.4282	-0.96%
2015-01-23	2.080	2.070	2.080	2.040	2.110	21,015,021	43,502,942	2.0701	1.443	1.436	1.443	1.415	1.464	30,297,649	1.4359	0.00%
2015-01-22	2.080	2.070	2.080	2.010	2.090	12,675,604	25,935,954	2.0461	1.443	1.436	1.443	1.394	1.450	18,274,595	1.4192	2.46%
2015-01-21	2.030	2.020	2.030	1.990	2.040	20,436,357	41,132,929	2.0127	1.408	1.401	1.408	1.380	1.415	29,463,381	1.3961	0.00%
2015-01-20	2.030	2.030	2.040	1.970	2.060	4,754,815	9,662,953	2.0322	1.408	1.408	1.415	1.366	1.429	6,855,083	1.4096	1.50%
2015-01-19	2.000	2.000	2.020	2.000	2.060	15,242,001	30,656,241	2.0113	1.387	1.387	1.401	1.387	1.429	21,974,605	1.3951	-2.91%
2015-01-16	2.060	2.050	2.060	2.040	2.110	13,052,000	26,951,520	2.0649	1.429	1.422	1.429	1.415	1.464	18,817,250	1.4323	-2.37%
2015-01-15	2.110	2.100	2.110	2.070	2.130	6,782,537	14,318,876	2.1111	1.464	1.457	1.464	1.436	1.477	9,778,478	1.4643	0.96%
2015-01-14	2.090	2.080	2.090	2.080	2.130	8,844,000	18,576,510	2.1005	1.450	1.443	1.450	1.443	1.477	12,750,518	1.4569	-0.95%
2015-01-13	2.110	2.100	2.110	2.070	2.190	19,205,420	40,457,193	2.1066	1.464	1.457	1.464	1.436	1.519	27,688,722	1.4611	-4.09%
2015-01-12	2.200	2.190	2.200	2.180	2.230	8,098,000	17,818,070	2.2003	1.526	1.519	1.526	1.512	1.547	11,675,000	1.5262	0.46%
2015-01-09	2.190	2.190	2.200	2.180	2.240	7,950,000	17,507,020	2.2021	1.519	1.519	1.526	1.512	1.554	11,461,626	1.5274	0.00%
2015-01-08	2.190	2.190	2.200	2.180	2.260	7,021,000	15,604,720	2.2226	1.519	1.519	1.526	1.512	1.568	10,122,274	1.5416	-1.79%
2015-01-07	2.230	2.220	2.230	2.210	2.250	6,154,897	13,690,521	2.2243	1.547	1.540	1.547	1.533	1.561	8,873,601	1.5428	-0.89%
2015-01-06	2.250	2.240	2.250	2.150	2.260	25,003,602	55,895,000	2.2355	1.561	1.554	1.561	1.491	1.568	36,048,042	1.5506	2.27%
2015-01-05	2.200	2.190	2.200	2.070	2.210	20,146,089	43,631,014	2.1657	1.526	1.519	1.526	1.436	1.533	29,044,898	1.5022	4.27%
2015-01-02	2.110	2.100	2.120	2.080	2.150	14,734,000	31,027,260	2.1058	1.464	1.457	1.470	1.443	1.491	21,242,213	1.4606	-1.40%
2014-12-31	2.140	2.140	2.160	2.120	2.160	2,642,000	5,639,060	2.1344	1.484	1.484	1.498	1.470	1.498	3,809,008	1.4805	-0.93%
2014-12-30	2.160	2.140	2.170	2.090	2.170	9,045,365	19,294,905	2.1331	1.498	1.484	1.505	1.450	1.505	13,040,829	1.4796	1.41%
2014-12-29	2.130	2.130	2.140	2.100	2.190	8,882,000	18,928,990	2.1312	1.477	1.477	1.484	1.457	1.519	12,805,303	1.4782	0.00%
2014-12-24	2.130	2.130	2.140	2.080	2.140	8,519,320	18,021,136	2.1153	1.477	1.477	1.484	1.443	1.484	12,282,422	1.4672	2.40%
2014-12-23	2.080	2.070	2.080	2.000	2.090	12,416,142	25,449,886	2.0497	1.443	1.436	1.443	1.387	1.450	17,900,525	1.4217	4.00%
2014-12-22	2.000	2.000	2.020	1.980	2.060	13,857,943	28,020,007	2.0219	1.387	1.387	1.401	1.373	1.429	19,979,190	1.4025	-0.99%
2014-12-19	2.020	2.000	2.020	2.000	2.070	29,992,112	60,773,401	2.0263	1.401	1.387	1.401	1.387	1.436	43,240,046	1.4055	1.51%
2014-12-18	1.990	1.990	2.000	1.990	2.160	47,838,264	97,737,883	2.0431	1.380	1.380	1.387	1.380	1.498	68,969,092	1.4171	-5.24%
2014-12-17	2.100	2.100	2.120	2.100	2.210	21,125,500	45,276,030	2.1432	1.457	1.457	1.470	1.457	1.533	30,456,928	1.4866	-2.78%
2014-12-16	2.160	2.160	2.170	2.150	2.240	19,563,499	42,691,603	2.1822	1.498	1.498	1.505	1.491	1.554	28,204,969	1.5136	-3.14%
2014-12-15	2.230	2.230	2.240	2.220	2.260	11,771,900	26,309,963	2.2350	1.547	1.547	1.554	1.540	1.568	16,971,712	1.5502	-1.76%
2014-12-12	2.270	2.260	2.270	2.200	2.270	10,416,048	23,455,306	2.2518	1.575	1.568	1.575	1.526	1.575	15,016,962	1.5619	2.71%
2014-12-11	2.210	2.200	2.210	2.190	2.270	13,453,500	29,933,555	2.2250	1.533	1.526	1.533	1.519	1.575	19,396,099	1.5433	-0.90%
2014-12-10	2.230	2.230	2.240	2.200	2.270	22,161,210	49,469,505	2.2323	1.547	1.547	1.554	1.526	1.575	31,950,126	1.5483	-1.33%
2014-12-09	2.260	2.250	2.260	2.220	2.330	38,132,044	86,134,003	2.2588	1.568	1.561	1.568	1.540	1.616	54,975,500	1.5668	2.73%
2014-12-08	2.200	2.200	2.210	2.180	2.250	18,758,000	41,565,452	2.2159	1.526	1.526	1.533	1.512	1.561	27,043,670	1.5370	-1.35%
2014-12-05	2.230	2.230	2.240	2.190	2.300	27,315,082	60,936,087	2.2309	1.547	1.547	1.554	1.519	1.595	39,380,535	1.5474	-2.19%
2014-12-04	2.280	2.280	2.290	2.280	2.340	21,506,631	49,573,619	2.3050	1.581	1.581	1.588	1.581	1.623	31,006,410	1.5988	-1.72%
2014-12-03	2.320	2.300	2.320	2.230	2.340	57,596,727	132,315,128	2.2973	1.609	1.595	1.609	1.547	1.623	83,038,005	1.5934	4.98%
2014-12-02	2.210	2.200	2.210	2.120	2.220	35,556,000	77,148,290	2.1698	1.533	1.526	1.533	1.470	1.540	51,261,581	1.5050	5.74%
2014-12-01	2.090	2.100	2.110	2.080	2.220	53,304,000	113,008,932	2.1201	1.450	1.457	1.464	1.443	1.540	76,849,120	1.4705	-6.28%
2014-11-28	2.230	2.220	2.230	2.180	2.330	59,354,000	132,558,174	2.2333	1.547	1.540	1.547	1.512	1.616	85,571,490	1.5491	-4.29%
2014-11-27	2.330	2.320	2.330	2.250	2.340	23,742,429	54,467,810	2.2941	1.616	1.609	1.616	1.561	1.623	34,229,791	1.5912	1.30%
2014-11-26	2.300	2.290	2.300	2.290	2.380	23,565,085	55,297,786	2.3466	1.595	1.588	1.595	1.588	1.651	33,974,112	1.6276	-2.13%
2014-11-25	2.350	2.360	2.370	2.250	2.440	80,286,097	187,269,144	2.3325	1.630	1.637	1.644	1.561	1.692	115,749,586	1.6179	-3.29%
2014-11-24	2.430	2.420	2.460	2.400	2.520	23,040,000	57,083,156	2.4776	1.685	1.679	1.706	1.665	1.748	33,217,089	1.7185	-1.62%
2014-11-21	2.470	2.460	2.470	2.390	2.470	9,366,000	22,720,418	2.4258	1.713	1.706	1.713	1.658	1.713	13,503,093	1.6826	2.92%
2014-11-20	2.400	2.390	2.400	2.380	2.430	11,654,284	27,875,350	2.3919	1.665	1.658	1.665	1.651	1.685	16,802,144	1.6590	-0.83%
2014-11-19	2.420	2.410	2.420	2.380	2.450	14,956,000	35,943,080	2.4033	1.679	1.672	1.679	1.651	1.699	21,562,274	1.6669	0.00%
2014-11-18	2.420	2.410	2.420	2.410	2.460	13,353,720	32,573,079	2.4393	1.679	1.672	1.679	1.672	1.706	19,252,244	1.6919	-1.22%
2014-11-17	2.450	2.450	2.460	2.400	2.470	19,000,000	46,426,956	2.4435	1.699	1.699	1.706	1.665	1.713	27,392,565	1.6949	1.24%
2014-11-14	2.420	2.410	2.420	2.390	2.450	16,082,100	38,853,014	2.4159	1.679	1.672	1.679	1.658	1.699	23,185,788	1.6757	-1.22%
2014-11-13	2.450	2.450	2.460	2.380	2.460	26,949,164	65,294,498	2.4229	1.699	1.699	1.706	1.651	1.706	38,852,986	1.6806	-0.41%
2014-11-12	2.460	2.450	2.460	2.430	2.500	34,986,000	86,008,430	2.4584	1.706	1.699	1.706	1.685	1.734	50,439,804	1.7052	-0.40%
2014-11-11	2.470	2.470	2.480	2.440	2.520	24,444,000	60,909,650	2.4918	1.713	1.713	1.720	1.692	1.748	35,241,256	1.7284	0.82%
2014-11-10	2.450	2.440	2.450	2.380	2.580	49,246,674	121,170,430	2.4605	1.699	1.692	1.699	1.651	1.790	70,999,617	1.7066	-3.92%
2014-11-07	2.550	2.550	2.560	2.550	2.590	16,766,000	43,022,144	2.5660	1.769	1.769	1.776	1.769	1.796	24,171,776	1.7799	-1.54%
2014-11-06	2.590	2.570	2.590	2.570	2.590	5,586,000	14,407,588	2.5792	1.796	1.783	1.796	1.783	1.796	8,053,414	1.7890	0.78%
2014-11-05	2.570	2.570	2.580	2.540	2.610	15,412,000	39,650,248	2.5727	1.783	1.783	1.790	1.762	1.810	22,219,695	1.7845	0.39%
2014-11-04	2.560	2.560	2.570	2.550	2.610	26,124,000	67,024,856	2.5656	1.776	1.776	1.783	1.769	1.810	37,663,335	1.7796	-1.54%
2014-11-03	2.600	2.590	2.610	2.580	2.650	21,370,401	55,546,106	2.5992	1.803	1.796	1.810	1.790	1.838	30,810,005	1.8029	-1.14%
2014-10-31	2.630	2.630	2.640	2.610	2.680	33,844,449	88,717,741	2.6213	1.824	1.824	1.831	1.810	1.859	48,794,014	1.8182	-0.75%
2014-10-30	2.650	2.650	2.660	2.640	2.700	19,041,377	50,892,107	2.6727	1.838	1.838	1.845	1.831	1.873	27,452,219	1.8538	-1.49%
2014-10-29	2.690	2.690	2.700	2.670	2.720	13,748,200	36,992,956	2.6907	1.866	1.866	1.873	1.852	1.887	19,820,972	1.8664	0.00%
2014-10-28	2.690	2.690	2.700	2.640	2.700	9,756,285	26,121,092	2.6774	1.866	1.866	1.873	1.831	1.873	14,065,772	1.8571	1.51%
2014-10-27	2.650	2.640	2.650	2.620	2.670	8,976,000	23,731,610	2.6439	1.838	1.831	1.838	1.817	1.852	12,940,824	1.8339	-1.49%
2014-10-24	2.690	2.670	2.680	2.670	2.710	5,402,714	14,519,804	2.6875	1.866	1.852	1.859	1.852	1.880	7,789,168	1.8641	0.00%
2014-10-23	2.690	2.680	2.700	2.650	2.720	8,592,000	23,064,180	2.6844	1.866	1.859	1.873	1.838	1.887	12,387,206	1.8619	-1.10%
2014-10-22	2.720	2.710	2.720	2.700	2.770	11,910,057	32,434,055	2.7232	1.887	1.880	1.887	1.873	1.921	17,170,895	1.8889	-0.37%
2014-10-21	2.730	2.730	2.740	2.660	2.760	25,510,000	69,560,720	2.7268	1.894	1.894	1.901	1.845	1.914	36,778,123	1.8914	2.25%
2014-10-20	2.670	2.670	2.690	2.660	2.710	11,544,000	30,970,580	2.6828	1.852	1.852	1.866	1.845	1.880	16,643,146	1.8609	-0.74%
2014-10-17	2.690	2.670	2.690	2.580	2.710	36,330,901	95,678,798	2.6335	1.866	1.852	1.866	1.790	1.880	52,378,767	1.8267	3.07%
2014-10-16	2.610	2.610	2.620	2.580	2.630	21,129,611	55,101,926	2.6078	1.810	1.810	1.817	1.790	1.824	30,462,855	1.8088	-1.14%
2014-10-15	2.640	2.630	2.640	2.620	2.670	14,823,513	39,251,782	2.6479	1.831	1.824	1.831	1.817	1.852	21,371,265	1.8367	1.15%
2014-10-14	2.610	2.600	2.610	2.600	2.690	34,269,017	90,324,592	2.6358	1.810	1.803	1.810	1.803	1.866	49,406,120	1.8282	-0.76%
2014-10-13	2.630	2.620	2.630	2.600	2.720	52,906,779	139,294,168	2.6328	1.824	1.817	1.824	1.803	1.887	76,276,441	1.8262	-3.66%
2014-10-10	2.730	2.730	2.740	2.700	2.760	19,349,019	52,874,862	2.7327	1.894	1.894	1.901	1.873	1.914	27,895,751	1.8954	-1.09%
2014-10-09	2.760	2.750	2.760	2.740	2.840	19,476,000	54,309,080	2.7885	1.914	1.907	1.914	1.901	1.970	28,078,821	1.9342	-0.36%
2014-10-08	2.770	2.760	2.770	2.720	2.840	22,702,000	63,320,940	2.7892	1.921	1.914	1.921	1.887	1.970	32,729,790	1.9347	-0.36%
2014-10-07	2.780	2.770	2.790	2.660	2.800	43,588,468	120,085,841	2.7550	1.928	1.921	1.935	1.845	1.942	62,842,102	1.9109	4.12%
2014-10-06	2.670	2.660	2.670	2.600	2.680	24,655,500	65,239,595	2.6460	1.852	1.845	1.852	1.803	1.859	35,546,178	1.8353	3.49%
2014-10-03	2.580	2.570	2.590	2.460	2.620	38,516,496	97,417,229	2.5292	1.790	1.783	1.796	1.706	1.817	55,529,770	1.7543	1.18%
2014-09-30	2.550	2.550	2.560	2.520	2.580	53,085,070	135,153,295	2.5460	1.769	1.769	1.776	1.748	1.790	76,533,486	1.7659	-1.16%
2014-09-29	2.580	2.570	2.590	2.480	2.600	85,199,415	217,836,315	2.5568	1.790	1.783	1.796	1.720	1.803	122,833,185	1.7734	-3.01%
2014-09-26	2.660	2.650	2.660	2.650	2.700	35,393,000	94,619,350	2.6734	1.845	1.838	1.845	1.838	1.873	51,026,582	1.8543	-1.85%
2014-09-25	2.710	2.710	2.720	2.680	2.800	24,549,515	67,232,426	2.7386	1.880	1.880	1.887	1.859	1.942	35,393,378	1.8996	-2.17%
2014-09-24	2.770	2.770	2.780	2.720	2.800	44,314,067	122,533,519	2.7651	1.921	1.921	1.928	1.887	1.942	63,888,209	1.9179	1.84%
2014-09-23	2.720	2.730	2.740	2.630	2.740	31,853,147	86,389,883	2.7121	1.887	1.894	1.901	1.824	1.901	45,923,126	1.8812	2.26%
2014-09-22	2.660	2.650	2.670	2.620	2.680	15,905,737	42,135,336	2.6491	1.845	1.838	1.852	1.817	1.859	22,931,523	1.8374	-0.75%
2014-09-19	2.680	2.660	2.700	2.660	2.770	48,935,164	132,179,737	2.7011	1.859	1.845	1.873	1.845	1.921	70,550,509	1.8735	-0.37%
2014-09-18	2.690	2.690	2.700	2.600	2.710	49,936,286	133,329,669	2.6700	1.866	1.866	1.873	1.803	1.880	71,993,840	1.8520	3.46%
2014-09-17	2.600	2.600	2.610	2.540	2.640	40,178,000	104,384,150	2.5980	1.803	1.803	1.810	1.762	1.831	57,925,183	1.8021	2.36%
2014-09-16	2.540	2.530	2.540	2.490	2.650	28,234,000	71,816,020	2.5436	1.762	1.755	1.762	1.727	1.838	40,705,352	1.7643	-2.68%
2014-09-15	2.610	2.600	2.610	2.570	2.670	22,343,289	58,145,756	2.6024	1.810	1.803	1.810	1.783	1.852	32,212,631	1.8051	-1.88%
2014-09-12	2.660	2.650	2.660	2.590	2.690	45,738,000	120,607,030	2.6369	1.845	1.838	1.845	1.796	1.866	65,941,113	1.8290	-0.37%
2014-09-11	2.670	2.660	2.670	2.520	2.720	150,924,366	397,503,031	2.6338	1.852	1.845	1.852	1.748	1.887	217,589,764	1.8268	7.66%
2014-09-10	2.480	2.470	2.480	2.360	2.490	50,277,000	122,879,920	2.4441	1.720	1.713	1.720	1.637	1.727	72,485,052	1.6952	2.90%
2014-09-08	2.410	2.400	2.410	2.400	2.460	9,736,000	23,555,840	2.4195	1.672	1.665	1.672	1.665	1.706	14,036,527	1.6782	-0.82%
2014-09-05	2.430	2.420	2.430	2.410	2.490	27,508,145	67,233,573	2.4441	1.685	1.679	1.685	1.672	1.727	39,658,876	1.6953	-0.41%
2014-09-04	2.440	2.430	2.440	2.350	2.450	45,934,000	110,404,240	2.4035	1.692	1.685	1.692	1.630	1.699	66,223,689	1.6671	3.39%
2014-09-03	2.360	2.360	2.370	2.350	2.410	28,070,428	66,758,901	2.3783	1.637	1.637	1.644	1.630	1.672	40,469,528	1.6496	-0.84%
2014-09-02	2.380	2.370	2.380	2.340	2.390	25,698,000	60,914,400	2.3704	1.651	1.644	1.651	1.623	1.658	37,049,165	1.6442	1.71%
2014-09-01	2.340	2.330	2.340	2.280	2.350	20,201,000	46,933,040	2.3233	1.623	1.616	1.623	1.581	1.630	29,124,063	1.6115	1.74%
2014-08-29	2.300	2.290	2.300	2.250	2.300	33,534,000	76,650,500	2.2858	1.595	1.588	1.595	1.561	1.595	48,346,436	1.5854	1.32%
2014-08-28	2.270	2.260	2.270	2.230	2.400	54,105,996	124,147,991	2.2945	1.575	1.568	1.575	1.547	1.665	78,005,369	1.5915	-4.62%
2014-08-27	2.380	2.370	2.380	2.370	2.460	41,197,100	99,681,413	2.4196	1.651	1.644	1.651	1.644	1.706	59,394,434	1.6783	-0.83%
2014-08-26	2.400	2.400	2.410	2.350	2.430	49,732,054	119,258,235	2.3980	1.665	1.665	1.672	1.630	1.685	71,699,396	1.6633	0.42%
2014-08-25	2.390	2.380	2.390	2.300	2.390	37,369,000	87,654,510	2.3456	1.658	1.651	1.658	1.595	1.658	53,875,409	1.6270	1.70%
2014-08-22	2.350	2.350	2.360	2.290	2.380	108,100,414	253,379,848	2.3439	1.630	1.630	1.637	1.588	1.651	155,849,875	1.6258	3.98%
2014-08-21	2.260	2.250	2.260	2.230	2.280	30,944,000	69,948,140	2.2605	1.568	1.561	1.568	1.547	1.581	44,612,396	1.5679	0.44%
2014-08-20	2.250	2.240	2.250	2.220	2.270	27,558,000	61,886,790	2.2457	1.561	1.554	1.561	1.540	1.575	39,730,753	1.5577	0.00%
2014-08-19	2.250	2.240	2.250	2.210	2.280	44,164,000	99,252,040	2.2474	1.561	1.554	1.561	1.533	1.581	63,671,855	1.5588	0.90%
2014-08-18	2.230	2.230	2.240	2.220	2.250	20,738,000	46,383,980	2.2367	1.547	1.547	1.554	1.540	1.561	29,898,264	1.5514	-0.45%
2014-08-15	2.240	2.230	2.240	2.190	2.250	29,138,122	65,016,663	2.2313	1.554	1.547	1.554	1.519	1.561	42,008,837	1.5477	2.28%
2014-08-14	2.190	2.190	2.200	2.170	2.210	22,582,645	49,424,740	2.1886	1.519	1.519	1.526	1.505	1.533	32,557,714	1.5181	0.46%
2014-08-13	2.180	2.180	2.190	2.180	2.230	34,888,000	76,422,030	2.1905	1.512	1.512	1.519	1.512	1.547	50,298,516	1.5194	-2.24%
2014-08-12	2.230	2.230	2.240	2.220	2.270	13,382,000	29,881,340	2.2330	1.547	1.547	1.554	1.540	1.575	19,293,016	1.5488	-0.89%
2014-08-11	2.250	2.240	2.250	2.200	2.280	17,791,183	39,929,817	2.2444	1.561	1.554	1.561	1.526	1.581	25,649,797	1.5567	0.45%
2014-08-08	2.240	2.240	2.250	2.160	2.250	33,736,982	74,612,840	2.2116	1.554	1.554	1.561	1.498	1.561	48,639,078	1.5340	1.82%
2014-08-07	2.200	2.190	2.200	2.180	2.280	33,134,000	73,605,520	2.2214	1.526	1.519	1.526	1.512	1.581	47,769,750	1.5408	-3.08%
2014-08-06	2.270	2.270	2.280	2.230	2.310	75,978,224	172,690,296	2.2729	1.575	1.575	1.581	1.547	1.602	109,538,865	1.5765	2.53%
2014-08-05	2.230	2.210	2.220	2.190	2.290	51,251,063	114,985,234	2.2436	1.536	1.522	1.529	1.508	1.577	74,423,352	1.5450	1.83%
2014-08-04	2.190	2.180	2.190	2.180	2.240	25,070,224	55,174,764	2.2008	1.508	1.501	1.508	1.501	1.543	36,405,296	1.5156	-1.35%
2014-08-01	2.220	2.200	2.210	2.180	2.220	30,138,860	66,300,510	2.1998	1.529	1.515	1.522	1.501	1.529	43,765,628	1.5149	-0.89%
2014-07-31	2.240	2.230	2.240	2.150	2.250	67,538,000	148,847,576	2.2039	1.543	1.536	1.543	1.481	1.549	98,074,148	1.5177	4.67%
2014-07-30	2.140	2.140	2.150	2.080	2.160	508,349,012	1,058,531,011	2.0823	1.474	1.474	1.481	1.432	1.487	738,190,294	1.4340	-1.83%
2014-07-29	2.180	2.170	2.180	2.130	2.180	38,258,000	82,557,024	2.1579	1.501	1.494	1.501	1.467	1.501	55,555,698	1.4860	1.87%
2014-07-28	2.140	2.140	2.150	2.120	2.280	78,248,000	169,110,712	2.1612	1.474	1.474	1.481	1.460	1.570	113,626,490	1.4883	-5.31%
2014-07-25	2.260	2.260	2.270	2.260	2.320	24,524,143	55,798,442	2.2752	1.556	1.556	1.563	1.556	1.598	35,612,313	1.5668	-1.31%
2014-07-24	2.290	2.280	2.290	2.250	2.320	53,667,225	122,347,553	2.2797	1.577	1.570	1.577	1.549	1.598	77,931,940	1.5699	2.69%
2014-07-23	2.230	2.220	2.230	2.210	2.350	63,904,000	144,577,422	2.2624	1.536	1.529	1.536	1.522	1.618	92,797,097	1.5580	-4.70%
2014-07-22	2.340	2.330	2.340	2.280	2.340	33,852,000	78,138,900	2.3083	1.611	1.605	1.611	1.570	1.611	49,157,601	1.5896	2.18%
2014-07-21	2.290	2.280	2.300	2.220	2.300	21,575,000	48,827,188	2.2631	1.577	1.570	1.584	1.529	1.584	31,329,766	1.5585	3.15%
2014-07-18	2.220	2.210	2.220	2.180	2.240	18,398,130	40,612,256	2.2074	1.529	1.522	1.529	1.501	1.543	26,716,529	1.5201	-1.33%
2014-07-17	2.250	2.240	2.250	2.230	2.290	13,340,000	30,064,880	2.2537	1.549	1.543	1.549	1.536	1.577	19,371,452	1.5520	-0.44%
2014-07-16	2.260	2.260	2.270	2.230	2.310	26,258,000	59,564,380	2.2684	1.556	1.556	1.563	1.536	1.591	38,130,104	1.5621	-0.88%
2014-07-15	2.280	2.280	2.290	2.220	2.300	57,652,500	131,026,760	2.2727	1.570	1.570	1.577	1.529	1.584	83,719,088	1.5651	3.64%
2014-07-14	2.200	2.190	2.200	2.170	2.220	17,240,024	37,921,292	2.1996	1.515	1.508	1.515	1.494	1.529	25,034,805	1.5147	0.46%
2014-07-11	2.190	2.190	2.200	2.160	2.220	39,660,000	86,885,686	2.1908	1.508	1.508	1.515	1.487	1.529	57,591,588	1.5087	1.86%
2014-07-10	2.150	2.140	2.150	2.120	2.220	59,089,204	128,366,215	2.1724	1.481	1.474	1.481	1.460	1.529	85,805,374	1.4960	2.87%
2014-07-09	2.090	2.090	2.100	2.050	2.100	26,315,000	54,561,220	2.0734	1.439	1.439	1.446	1.412	1.446	38,212,876	1.4278	-0.48%
2014-07-08	2.100	2.090	2.100	2.050	2.140	38,208,000	79,413,390	2.0784	1.446	1.439	1.446	1.412	1.474	55,483,092	1.4313	-1.41%
2014-07-07	2.130	2.130	2.140	2.120	2.170	18,160,000	38,852,160	2.1394	1.467	1.467	1.474	1.460	1.494	26,370,732	1.4733	-1.39%
2014-07-04	2.160	2.150	2.160	2.100	2.180	38,095,987	82,046,343	2.1537	1.487	1.481	1.487	1.446	1.501	55,320,434	1.4831	1.41%
2014-07-03	2.130	2.130	2.140	2.040	2.140	40,998,000	86,034,700	2.0985	1.467	1.467	1.474	1.405	1.474	59,534,542	1.4451	4.93%
2014-07-02	2.030	2.030	2.040	2.000	2.040	15,383,106	31,207,921	2.0287	1.398	1.398	1.405	1.377	1.405	22,338,313	1.3971	2.01%
2014-06-30	1.990	1.980	1.990	1.980	2.010	10,366,000	20,647,340	1.9918	1.370	1.364	1.370	1.364	1.384	15,052,809	1.3717	0.00%
2014-06-27	1.990	1.990	2.000	1.970	2.030	32,361,921	64,439,503	1.9912	1.370	1.370	1.377	1.357	1.398	46,993,808	1.3712	-1.49%
2014-06-26	2.020	2.020	2.030	1.990	2.070	29,708,000	60,338,660	2.0311	1.391	1.391	1.398	1.370	1.425	43,139,962	1.3987	0.50%
2014-06-25	2.010	2.000	2.010	1.960	2.020	26,484,000	52,769,820	1.9925	1.384	1.377	1.384	1.350	1.391	38,458,286	1.3721	1.01%
2014-06-24	1.990	1.990	2.000	1.950	2.050	46,248,000	91,588,260	1.9804	1.370	1.370	1.377	1.343	1.412	67,158,240	1.3638	-1.97%
2014-06-23	2.030	2.020	2.030	2.020	2.120	23,729,353	48,770,422	2.0553	1.398	1.391	1.398	1.391	1.460	34,458,173	1.4154	-3.33%
2014-06-20	2.100	2.090	2.120	2.080	2.140	29,102,300	61,184,900	2.1024	1.446	1.439	1.460	1.432	1.474	42,260,406	1.4478	0.00%
2014-06-19	2.100	2.100	2.110	2.070	2.120	36,470,200	76,269,058	2.0913	1.446	1.446	1.453	1.425	1.460	52,959,575	1.4401	1.94%
2014-06-18	2.060	2.060	2.070	2.060	2.170	41,291,353	87,415,408	2.1170	1.419	1.419	1.425	1.419	1.494	59,960,530	1.4579	-2.37%
2014-06-17	2.110	2.100	2.110	2.080	2.230	105,922,400	225,773,102	2.1315	1.453	1.446	1.453	1.432	1.536	153,813,395	1.4678	-7.46%
2014-06-16	2.280	2.280	2.290	2.260	2.430	64,414,123	150,487,949	2.3363	1.570	1.570	1.577	1.556	1.673	93,537,863	1.6088	-2.56%
2014-06-13	2.340	2.330	2.340	2.250	2.390	81,692,000	190,380,780	2.3305	1.611	1.605	1.611	1.549	1.646	118,627,636	1.6049	2.63%
2014-06-12	2.280	2.270	2.280	2.230	2.320	139,274,000	316,974,380	2.2759	1.570	1.563	1.570	1.536	1.598	202,244,349	1.5673	7.04%
2014-06-11	2.130	2.130	2.140	2.090	2.170	22,512,000	48,137,460	2.1383	1.467	1.467	1.474	1.439	1.494	32,690,414	1.4725	1.82%
2014-06-10	2.110	2.110	2.120	2.070	2.120	20,874,291	43,947,778	2.1054	1.441	1.441	1.447	1.413	1.447	30,573,056	1.4375	-0.47%
2014-06-09	2.120	2.110	2.120	2.060	2.140	17,866,242	37,508,686	2.0994	1.447	1.441	1.447	1.407	1.461	26,167,386	1.4334	0.95%
2014-06-06	2.100	2.100	2.110	2.080	2.130	20,326,000	42,878,640	2.1095	1.434	1.434	1.441	1.420	1.454	29,770,014	1.4403	0.96%
2014-06-05	2.080	2.070	2.080	2.050	2.100	12,518,280	26,018,253	2.0784	1.420	1.413	1.420	1.400	1.434	18,334,615	1.4191	0.97%
2014-06-04	2.060	2.060	2.070	2.020	2.080	19,034,000	39,086,500	2.0535	1.407	1.407	1.413	1.379	1.420	27,877,716	1.4021	-0.48%
2014-06-03	2.070	2.070	2.080	2.030	2.160	42,838,000	90,091,041	2.1031	1.413	1.413	1.420	1.386	1.475	62,741,704	1.4359	0.00%
2014-05-30	2.070	2.060	2.070	1.980	2.070	41,638,000	84,673,628	2.0336	1.413	1.407	1.413	1.352	1.413	60,984,151	1.3885	4.55%
2014-05-29	1.980	1.980	1.990	1.980	2.100	36,806,387	74,217,298	2.0164	1.352	1.352	1.359	1.352	1.434	53,907,639	1.3767	-4.35%
2014-05-28	2.070	2.070	2.080	2.040	2.190	38,286,000	80,828,780	2.1112	1.413	1.413	1.420	1.393	1.495	56,074,720	1.4414	-3.72%
2014-05-27	2.150	2.150	2.160	2.140	2.210	17,504,000	38,020,700	2.1721	1.468	1.468	1.475	1.461	1.509	25,636,836	1.4830	0.00%
2014-05-26	2.150	2.150	2.160	2.140	2.240	52,856,050	115,234,237	2.1802	1.468	1.468	1.475	1.461	1.529	77,414,413	1.4885	0.94%
2014-05-23	2.130	2.130	2.140	2.100	2.190	47,460,000	101,978,580	2.1487	1.454	1.454	1.461	1.434	1.495	69,511,211	1.4671	-1.39%
2014-05-22	2.160	2.150	2.160	1.950	2.180	131,428,000	274,239,634	2.0866	1.475	1.468	1.475	1.331	1.488	192,493,035	1.4247	13.09%
2014-05-21	1.910	1.910	1.920	1.870	1.980	38,222,000	73,714,260	1.9286	1.304	1.304	1.311	1.277	1.352	55,980,984	1.3168	0.53%
2014-05-20	1.900	1.900	1.910	1.870	1.980	30,444,000	58,759,880	1.9301	1.297	1.297	1.304	1.277	1.352	44,589,113	1.3178	1.60%
2014-05-19	1.870	1.870	1.880	1.860	1.950	47,974,655	90,843,066	1.8936	1.277	1.277	1.284	1.270	1.331	70,264,989	1.2929	-3.61%
2014-05-16	1.940	1.930	1.940	1.920	2.060	54,850,225	108,915,549	1.9857	1.325	1.318	1.325	1.311	1.407	80,335,136	1.3558	-6.28%
2014-05-15	2.070	2.070	2.080	1.990	2.120	40,720,284	84,111,772	2.0656	1.413	1.413	1.420	1.359	1.447	59,640,039	1.4103	2.48%
2014-05-14	2.020	2.010	2.020	1.930	2.080	69,898,585	141,340,942	2.0221	1.379	1.372	1.379	1.318	1.420	102,375,375	1.3806	7.45%
2014-05-13	1.880	1.870	1.880	1.870	1.950	25,172,000	48,066,420	1.9095	1.284	1.277	1.284	1.277	1.331	36,867,598	1.3038	-1.05%
2014-05-12	1.900	1.890	1.900	1.790	1.910	37,616,000	70,333,440	1.8698	1.297	1.290	1.297	1.222	1.304	55,093,420	1.2766	7.34%
2014-05-09	1.770	1.770	1.780	1.750	1.870	70,530,000	126,517,080	1.7938	1.208	1.208	1.215	1.195	1.277	103,300,163	1.2248	-3.80%
2014-05-08	1.840	1.830	1.840	1.810	1.960	49,475,889	93,000,593	1.8797	1.256	1.249	1.256	1.236	1.338	72,463,737	1.2834	-3.16%
2014-05-07	1.900	1.900	1.920	1.880	2.060	68,956,000	132,270,040	1.9182	1.297	1.297	1.311	1.284	1.407	100,994,839	1.3097	-8.21%
2014-05-05	2.070	2.080	2.090	2.060	2.140	21,790,000	45,449,220	2.0858	1.413	1.420	1.427	1.407	1.461	31,914,229	1.4241	-2.82%
2014-05-02	2.130	2.120	2.130	2.060	2.170	7,918,449	16,877,960	2.1315	1.454	1.447	1.454	1.407	1.482	11,597,576	1.4553	2.40%
2014-04-30	2.080	2.080	2.090	2.080	2.200	17,234,000	36,542,590	2.1204	1.420	1.420	1.427	1.420	1.502	25,241,387	1.4477	-4.15%
2014-04-29	2.170	2.170	2.180	2.150	2.280	21,798,100	47,919,606	2.1983	1.482	1.482	1.488	1.468	1.557	31,926,092	1.5010	-2.25%
2014-04-28	2.220	2.210	2.220	2.210	2.370	19,850,500	45,059,140	2.2699	1.516	1.509	1.516	1.509	1.618	29,073,584	1.5498	-7.11%
2014-04-25	2.390	2.350	2.370	2.300	2.400	23,783,000	56,063,310	2.3573	1.632	1.605	1.618	1.570	1.639	34,833,231	1.6095	3.02%
2014-04-24	2.320	2.310	2.320	2.290	2.360	17,798,000	41,325,740	2.3219	1.584	1.577	1.584	1.564	1.611	26,067,437	1.5853	-2.52%
2014-04-23	2.380	2.370	2.380	2.210	2.380	43,794,000	101,736,170	2.3231	1.625	1.618	1.625	1.509	1.625	64,141,888	1.5861	7.69%
2014-04-22	2.210	2.210	2.220	2.170	2.260	15,132,000	33,592,618	2.2200	1.509	1.509	1.516	1.482	1.543	22,162,740	1.5157	-1.34%
2014-04-17	2.240	2.240	2.250	2.200	2.290	17,268,000	38,757,740	2.2445	1.529	1.529	1.536	1.502	1.564	25,291,184	1.5325	-0.44%
2014-04-16	2.250	2.240	2.250	2.190	2.290	25,429,800	57,164,744	2.2479	1.536	1.529	1.536	1.495	1.564	37,245,179	1.5348	3.21%
2014-04-15	2.180	2.180	2.190	2.160	2.240	20,931,100	46,110,542	2.2030	1.488	1.488	1.495	1.475	1.529	30,656,260	1.5041	0.00%
2014-04-14	2.180	2.180	2.190	2.040	2.310	60,329,400	130,707,486	2.1666	1.488	1.488	1.495	1.393	1.577	88,360,086	1.4793	-5.63%
2014-04-11	2.310	2.300	2.310	2.300	2.370	26,978,112	62,486,413	2.3162	1.577	1.570	1.577	1.570	1.618	39,512,879	1.5814	-3.35%
2014-04-10	2.390	2.380	2.390	2.360	2.460	19,992,068	47,861,761	2.3940	1.632	1.625	1.632	1.611	1.680	29,280,928	1.6346	-1.24%
2014-04-09	2.420	2.410	2.420	2.380	2.470	18,228,000	44,269,532	2.4287	1.652	1.645	1.652	1.625	1.686	26,697,226	1.6582	2.11%
2014-04-08	2.370	2.360	2.370	2.300	2.410	20,442,000	48,607,432	2.3778	1.618	1.611	1.618	1.570	1.645	29,939,911	1.6235	0.00%
2014-04-07	2.370	2.370	2.380	2.360	2.490	27,920,000	67,093,100	2.4030	1.618	1.618	1.625	1.611	1.700	40,892,394	1.6407	-5.58%
2014-04-04	2.510	2.500	2.510	2.460	2.550	22,172,022	55,703,694	2.5123	1.714	1.707	1.714	1.680	1.741	32,473,748	1.7153	-1.18%
2014-04-03	2.540	2.540	2.550	2.500	2.630	44,705,021	114,795,769	2.5678	1.734	1.734	1.741	1.707	1.796	65,476,194	1.7532	1.20%
2014-04-02	2.510	2.510	2.520	2.430	2.540	50,022,067	125,077,244	2.5004	1.714	1.714	1.721	1.659	1.734	73,263,684	1.7072	3.72%
2014-04-01	2.420	2.410	2.420	2.310	2.450	55,601,200	132,419,058	2.3816	1.652	1.645	1.652	1.577	1.673	81,435,035	1.6261	4.31%
2014-03-31	2.320	2.310	2.320	2.280	2.430	19,994,148	46,599,767	2.3307	1.584	1.577	1.584	1.557	1.659	29,283,975	1.5913	-1.69%
2014-03-28	2.360	2.350	2.360	2.250	2.400	71,790,391	168,070,006	2.3411	1.611	1.605	1.611	1.536	1.639	105,146,166	1.5984	5.83%
2014-03-27	2.230	2.230	2.240	2.190	2.420	141,448,616	319,629,453	2.2597	1.523	1.523	1.529	1.495	1.652	207,169,503	1.5428	-9.35%
2014-03-26	2.460	2.460	2.470	2.410	2.630	54,528,281	137,416,006	2.5201	1.680	1.680	1.686	1.645	1.796	79,863,608	1.7206	-3.53%
2014-03-25	2.550	2.550	2.560	2.540	2.850	73,519,658	194,357,869	2.6436	1.741	1.741	1.748	1.734	1.946	107,678,897	1.8050	-10.53%
2014-03-24	2.850	2.840	2.850	2.800	2.950	47,553,173	135,994,625	2.8598	1.946	1.939	1.946	1.912	2.014	69,647,675	1.9526	-0.35%
2014-03-21	2.860	2.870	2.880	2.650	2.880	135,743,801	380,480,204	2.8029	1.953	1.960	1.966	1.809	1.966	198,814,075	1.9137	6.32%
2014-03-20	2.690	2.670	2.690	2.550	2.700	60,049,379	157,552,968	2.6237	1.837	1.823	1.837	1.741	1.843	87,949,959	1.7914	1.13%
2014-03-19	2.660	2.660	2.670	2.620	2.690	26,745,257	71,040,453	2.6562	1.816	1.816	1.823	1.789	1.837	39,171,833	1.8136	1.53%
2014-03-18	2.620	2.610	2.620	2.600	2.770	49,999,696	134,315,831	2.6863	1.789	1.782	1.789	1.775	1.891	73,230,919	1.8341	-1.87%
2014-03-17	2.670	2.660	2.670	2.470	2.730	72,248,468	190,795,345	2.6408	1.823	1.816	1.823	1.686	1.864	105,817,078	1.8031	6.37%
2014-03-14	2.510	2.500	2.510	2.380	2.530	42,795,456	105,318,368	2.4610	1.714	1.707	1.714	1.625	1.727	62,679,393	1.6803	-1.95%
2014-03-13	2.560	2.560	2.570	2.500	2.630	31,711,308	80,977,487	2.5536	1.748	1.748	1.755	1.707	1.796	46,445,247	1.7435	1.59%
2014-03-12	2.520	2.520	2.530	2.450	2.580	56,014,307	140,041,048	2.5001	1.721	1.721	1.727	1.673	1.762	82,040,083	1.7070	-3.08%
2014-03-11	2.600	2.600	2.610	2.570	2.650	46,667,564	121,226,746	2.5977	1.775	1.775	1.782	1.755	1.809	68,350,588	1.7736	-1.89%
2014-03-10	2.650	2.650	2.660	2.550	2.710	77,774,509	204,527,301	2.6297	1.809	1.809	1.816	1.741	1.850	113,910,668	1.7955	-2.57%
2014-03-07	2.720	2.690	2.700	2.570	2.810	107,253,211	289,781,801	2.7018	1.857	1.837	1.843	1.755	1.919	157,085,980	1.8447	5.43%
2014-03-06	2.580	2.580	2.590	2.470	2.630	80,926,642	205,285,951	2.5367	1.762	1.762	1.768	1.686	1.796	118,527,368	1.7320	1.98%
2014-03-05	2.530	2.530	2.540	2.500	2.680	110,178,445	283,056,586	2.5691	1.727	1.727	1.734	1.707	1.830	161,370,357	1.7541	2.43%
2014-03-04	2.470	2.470	2.480	2.220	2.520	268,008,357	643,656,878	2.4016	1.686	1.686	1.693	1.516	1.721	392,532,354	1.6398	17.06%
2014-03-03	2.110	2.110	2.120	2.050	2.220	98,734,755	210,648,081	2.1335	1.441	1.441	1.447	1.400	1.516	144,609,617	1.4567	-3.65%
2014-02-28	2.190	2.190	2.200	2.050	2.200	202,911,863	432,838,066	2.1331	1.495	1.495	1.502	1.400	1.502	297,190,252	1.4564	4.29%
2014-02-27	2.100	2.080	2.090	1.830	2.180	408,391,413	818,594,662	2.0044	1.434	1.420	1.427	1.249	1.488	598,141,208	1.3686	20.69%
2014-02-26	1.740	1.730	1.740	1.700	1.830	116,196,000	205,460,620	1.7682	1.188	1.181	1.188	1.161	1.249	170,183,833	1.2073	1.75%
2014-02-25	1.710	1.710	1.720	1.700	1.800	47,254,512	83,092,396	1.7584	1.168	1.168	1.174	1.161	1.229	69,210,248	1.2006	-1.72%
2014-02-24	1.740	1.730	1.750	1.700	1.760	47,616,000	82,529,840	1.7332	1.188	1.181	1.195	1.161	1.202	69,739,693	1.1834	2.35%
2014-02-21	1.700	1.700	1.710	1.690	1.740	23,907,800	41,056,810	1.7173	1.161	1.161	1.168	1.154	1.188	35,016,016	1.1725	0.00%
2014-02-20	1.700	1.700	1.710	1.680	1.750	31,521,000	53,484,854	1.6968	1.161	1.161	1.168	1.147	1.195	46,166,517	1.1585	-2.86%
2014-02-19	1.750	1.730	1.750	1.710	1.770	27,093,503	47,166,696	1.7409	1.195	1.181	1.195	1.168	1.208	39,681,884	1.1886	0.57%
2014-02-18	1.740	1.740	1.750	1.670	1.750	34,484,000	59,186,800	1.7164	1.188	1.188	1.195	1.140	1.195	50,506,207	1.1719	1.16%
2014-02-17	1.720	1.710	1.730	1.630	1.730	50,005,200	85,107,288	1.7020	1.174	1.168	1.181	1.113	1.181	73,238,981	1.1620	5.52%
2014-02-14	1.630	1.630	1.640	1.610	1.650	15,871,028	25,870,334	1.6300	1.113	1.113	1.120	1.099	1.127	23,245,141	1.1129	-0.61%
2014-02-13	1.640	1.630	1.650	1.610	1.660	14,378,696	23,527,733	1.6363	1.120	1.113	1.127	1.099	1.133	21,059,431	1.1172	0.00%
2014-02-12	1.640	1.640	1.650	1.620	1.670	17,082,000	28,106,880	1.6454	1.120	1.120	1.127	1.106	1.140	25,018,763	1.1234	-0.61%
2014-02-11	1.650	1.650	1.660	1.650	1.700	24,782,564	41,410,110	1.6709	1.127	1.127	1.133	1.127	1.161	36,297,220	1.1409	-0.60%
2014-02-10	1.660	1.660	1.670	1.590	1.680	33,286,000	54,804,380	1.6465	1.133	1.133	1.140	1.086	1.147	48,751,584	1.1242	4.40%
2014-02-07	1.590	1.580	1.590	1.570	1.650	17,570,609	28,270,926	1.6090	1.086	1.079	1.086	1.072	1.127	25,734,393	1.0986	-1.85%
2014-02-06	1.620	1.610	1.620	1.570	1.660	24,014,000	38,529,980	1.6045	1.106	1.099	1.106	1.072	1.133	35,171,560	1.0955	0.00%
2014-02-05	1.620	1.620	1.630	1.620	1.730	34,724,440	57,559,521	1.6576	1.106	1.106	1.113	1.106	1.181	50,858,362	1.1318	-4.71%
2014-02-04	1.700	1.700	1.710	1.540	1.710	65,121,219	106,812,155	1.6402	1.161	1.161	1.168	1.051	1.168	95,378,314	1.1199	4.29%
2014-01-30	1.630	1.630	1.640	1.520	1.640	35,995,498	56,463,311	1.5686	1.113	1.113	1.120	1.038	1.120	52,719,989	1.0710	3.82%
2014-01-29	1.570	1.570	1.580	1.520	1.580	34,014,000	52,927,000	1.5560	1.072	1.072	1.079	1.038	1.079	49,817,833	1.0624	3.97%
2014-01-28	1.510	1.500	1.510	1.430	1.520	49,537,505	73,705,415	1.4879	1.031	1.024	1.031	0.976	1.038	72,553,982	1.0159	3.42%
2014-01-27	1.460	1.460	1.470	1.420	1.510	57,562,026	83,709,182	1.4542	0.997	0.997	1.004	0.970	1.031	84,306,914	0.9929	-4.58%
2014-01-24	1.530	1.520	1.530	1.480	1.640	53,191,286	82,671,131	1.5542	1.045	1.038	1.045	1.010	1.120	77,905,409	1.0612	-5.56%
2014-01-23	1.620	1.630	1.650	1.600	1.660	33,365,096	54,424,472	1.6312	1.106	1.113	1.127	1.092	1.133	48,867,430	1.1137	-1.82%
2014-01-22	1.650	1.640	1.660	1.620	1.740	51,083,155	85,480,499	1.6734	1.127	1.120	1.133	1.106	1.188	74,817,783	1.1425	-3.51%
2014-01-21	1.710	1.710	1.720	1.700	1.780	40,944,472	71,354,255	1.7427	1.168	1.168	1.174	1.161	1.215	59,968,391	1.1899	-0.58%
2014-01-20	1.720	1.710	1.720	1.690	1.760	38,084,000	65,890,030	1.7301	1.174	1.168	1.174	1.154	1.202	55,778,866	1.1813	1.18%
2014-01-17	1.700	1.690	1.700	1.670	1.730	60,470,439	102,645,024	1.6974	1.161	1.154	1.161	1.140	1.181	88,566,655	1.1590	-1.16%
2014-01-16	1.720	1.720	1.730	1.690	1.780	62,274,290	107,883,158	1.7324	1.174	1.174	1.181	1.154	1.215	91,208,625	1.1828	-1.15%
2014-01-15	1.740	1.740	1.750	1.740	1.840	100,755,385	179,014,902	1.7767	1.188	1.188	1.195	1.188	1.256	147,569,086	1.2131	-3.87%
2014-01-14	1.810	1.800	1.810	1.730	1.870	101,667,590	183,981,232	1.8096	1.236	1.229	1.236	1.181	1.277	148,905,127	1.2356	1.69%
2014-01-13	1.780	1.770	1.780	1.760	1.850	59,049,452	105,612,435	1.7885	1.215	1.208	1.215	1.202	1.263	86,485,439	1.2212	-1.66%
2014-01-10	1.810	1.800	1.810	1.780	1.910	113,071,257	207,668,573	1.8366	1.236	1.229	1.236	1.215	1.304	165,607,249	1.2540	-2.69%
2014-01-09	1.860	1.850	1.860	1.750	1.930	246,457,177	457,104,731	1.8547	1.270	1.263	1.270	1.195	1.318	360,967,907	1.2663	6.29%
2014-01-08	1.750	1.750	1.760	1.690	1.790	139,136,726	244,212,804	1.7552	1.195	1.195	1.202	1.154	1.222	203,783,446	1.1984	4.79%
2014-01-07	1.670	1.670	1.680	1.630	1.730	95,280,447	161,024,628	1.6900	1.140	1.140	1.147	1.113	1.181	139,550,343	1.1539	0.00%
2014-01-06	1.670	1.680	1.690	1.660	1.810	159,218,247	272,812,410	1.7134	1.140	1.147	1.154	1.133	1.236	233,195,390	1.1699	-3.47%
2014-01-03	1.730	1.730	1.740	1.690	1.840	176,591,053	313,936,701	1.7778	1.181	1.181	1.188	1.154	1.256	258,640,075	1.2138	-0.57%
2014-01-02	1.740	1.730	1.740	1.590	1.760	197,940,000	336,663,660	1.7008	1.188	1.181	1.188	1.086	1.202	289,908,326	1.1613	8.75%
2013-12-31	1.600	1.590	1.600	1.580	1.670	64,834,467	105,343,983	1.6248	1.092	1.086	1.092	1.079	1.140	94,958,330	1.1094	-2.44%
2013-12-30	1.640	1.640	1.650	1.460	1.670	200,248,233	320,737,907	1.6017	1.120	1.120	1.127	0.997	1.140	293,289,027	1.0936	10.07%
2013-12-27	1.490	1.480	1.490	1.430	1.500	55,690,943	81,508,453	1.4636	1.017	1.010	1.017	0.976	1.024	81,566,475	0.9993	1.36%
2013-12-24	1.470	1.460	1.470	1.450	1.510	40,487,220	60,045,331	1.4831	1.004	0.997	1.004	0.990	1.031	59,298,687	1.0126	0.00%
2013-12-23	1.470	1.460	1.470	1.390	1.530	120,422,622	177,114,038	1.4708	1.004	0.997	1.004	0.949	1.045	176,374,258	1.0042	1.38%
2013-12-20	1.450	1.450	1.460	1.420	1.560	148,523,074	221,771,113	1.4932	0.990	0.990	0.997	0.970	1.065	217,530,947	1.0195	-3.97%
2013-12-19	1.510	1.500	1.520	1.470	1.760	329,956,086	533,960,615	1.6183	1.031	1.024	1.038	1.004	1.202	483,262,688	1.1049	-5.63%
2013-12-18	1.600	1.590	1.600	1.370	1.630	349,974,180	531,114,104	1.5176	1.092	1.086	1.092	0.935	1.113	512,581,735	1.0362	15.94%
2013-12-17	1.380	1.380	1.390	1.320	1.400	152,620,160	208,063,062	1.3633	0.942	0.942	0.949	0.901	0.956	223,531,651	0.9308	6.15%
2013-12-16	1.300	1.290	1.300	1.250	1.450	246,843,565	335,367,523	1.3586	0.888	0.881	0.888	0.853	0.990	361,533,822	0.9276	-8.45%
2013-12-13	1.420	1.420	1.430	1.130	1.510	649,475,397	893,164,799	1.3752	0.970	0.970	0.976	0.772	1.031	951,239,390	0.9389	24.56%
2013-12-12	1.140	1.130	1.140	0.840	1.320	353,066,608	400,914,751	1.1355	0.778	0.772	0.778	0.574	0.901	517,110,989	0.7753

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.