China Conch Venture Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00586	2013-12-19			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-29	0	10.78	10.77	10.78	10.68	10.95	6,650,500	71,527,843	10.755	10.78	10.77	10.78	10.68	10.95	6,650,500	10.755	-0.74%
2026-01-28	0	10.86	10.85	10.86	10.31	10.86	12,633,116	134,771,127	10.668	10.86	10.85	10.86	10.31	10.86	12,633,116	10.668	5.44%
2026-01-27	0	10.30	10.29	10.30	10.24	10.50	3,807,259	39,283,472	10.318	10.30	10.29	10.30	10.24	10.50	3,807,259	10.318	-1.15%
2026-01-26	0	10.42	10.39	10.42	10.26	10.50	7,858,945	81,874,322	10.418	10.42	10.39	10.42	10.26	10.50	7,858,945	10.418	1.86%
2026-01-23	0	10.23	10.23	10.24	10.19	10.47	5,038,500	51,858,304	10.292	10.23	10.23	10.24	10.19	10.47	5,038,500	10.292	0.99%
2026-01-22	0	10.13	10.13	10.14	9.850	10.19	12,950,135	130,305,816	10.062	10.13	10.13	10.14	9.850	10.19	12,950,135	10.062	2.74%
2026-01-21	0	9.860	9.830	9.860	9.700	9.870	3,937,500	38,653,207	9.8167	9.860	9.830	9.860	9.700	9.870	3,937,500	9.8167	1.02%
2026-01-20	0	9.760	9.760	9.770	9.460	9.840	4,516,097	43,813,200	9.7016	9.760	9.760	9.770	9.460	9.840	4,516,097	9.7016	2.63%
2026-01-19	0	9.510	9.510	9.540	9.400	9.620	3,633,500	34,532,022	9.5038	9.510	9.510	9.540	9.400	9.620	3,633,500	9.5038	-0.83%
2026-01-16	0	9.590	9.580	9.590	9.490	9.960	7,266,000	70,218,625	9.6640	9.590	9.580	9.590	9.490	9.960	7,266,000	9.6640	-0.62%
2026-01-15	0	9.650	9.650	9.660	9.420	9.820	10,014,500	96,761,122	9.6621	9.650	9.650	9.660	9.420	9.820	10,014,500	9.6621	0.94%
2026-01-14	0	9.560	9.540	9.560	9.430	9.790	12,044,000	115,699,967	9.6064	9.560	9.540	9.560	9.430	9.790	12,044,000	9.6064	0.10%
2026-01-13	0	9.550	9.550	9.560	9.510	9.680	5,042,933	48,296,966	9.5772	9.550	9.550	9.560	9.510	9.680	5,042,933	9.5772	0.32%
2026-01-12	0	9.520	9.510	9.520	9.420	9.680	3,989,709	37,819,815	9.4793	9.520	9.510	9.520	9.420	9.680	3,989,709	9.4793	-1.65%
2026-01-09	0	9.680	9.620	9.680	9.540	9.780	2,780,500	26,852,225	9.6573	9.680	9.620	9.680	9.540	9.780	2,780,500	9.6573	0.10%
2026-01-08	0	9.670	9.660	9.670	9.500	9.860	2,862,500	27,570,005	9.6314	9.670	9.660	9.670	9.500	9.860	2,862,500	9.6314	-1.02%
2026-01-07	0	9.770	9.700	9.770	9.650	9.900	3,384,500	32,967,812	9.7408	9.770	9.700	9.770	9.650	9.900	3,384,500	9.7408	-0.20%
2026-01-06	0	9.790	9.780	9.790	9.550	9.810	3,063,530	29,804,420	9.7288	9.790	9.780	9.790	9.550	9.810	3,063,530	9.7288	1.45%
2026-01-05	0	9.650	9.630	9.650	9.510	9.780	4,788,100	46,193,749	9.6476	9.650	9.630	9.650	9.510	9.780	4,788,100	9.6476	0.52%
2026-01-02	0	9.600	9.600	9.630	9.360	9.700	680,500	6,517,155	9.5770	9.600	9.600	9.630	9.360	9.700	680,500	9.5770	2.13%
2025-12-31	0	9.400	9.370	9.400	9.350	9.620	2,445,870	23,032,573	9.4169	9.400	9.370	9.400	9.350	9.620	2,445,870	9.4169	-1.16%
2025-12-30	0	9.510	9.500	9.510	9.470	9.600	1,342,501	12,775,979	9.5166	9.510	9.500	9.510	9.470	9.600	1,342,501	9.5166	-0.52%
2025-12-29	0	9.560	9.560	9.590	9.510	9.900	4,475,208	43,249,421	9.6642	9.560	9.560	9.590	9.510	9.900	4,475,208	9.6642	-4.21%
2025-12-24	0	9.980	9.950	9.980	9.710	10.05	2,573,766	25,611,898	9.9511	9.980	9.950	9.980	9.710	10.05	2,573,766	9.9511	1.22%
2025-12-23	0	9.860	9.830	9.860	9.450	9.960	3,924,000	38,449,405	9.7985	9.860	9.830	9.860	9.450	9.960	3,924,000	9.7985	1.96%
2025-12-22	0	9.670	9.640	9.670	9.490	9.730	2,346,826	22,674,451	9.6618	9.670	9.640	9.670	9.490	9.730	2,346,826	9.6618	1.90%
2025-12-19	0	9.490	9.490	9.500	9.320	9.520	6,643,133	62,801,844	9.4536	9.490	9.490	9.500	9.320	9.520	6,643,133	9.4536	1.82%
2025-12-18	0	9.320	9.310	9.320	9.290	9.600	5,154,500	48,373,273	9.3847	9.320	9.310	9.320	9.290	9.600	5,154,500	9.3847	-2.92%
2025-12-17	0	9.600	9.600	9.610	9.560	9.850	6,092,000	58,566,245	9.6136	9.600	9.600	9.610	9.560	9.850	6,092,000	9.6136	-1.74%
2025-12-16	0	9.770	9.770	9.780	9.660	9.990	3,067,500	30,002,435	9.7807	9.770	9.770	9.780	9.660	9.990	3,067,500	9.7807	-2.20%
2025-12-15	0	9.990	9.990	10.00	9.790	10.11	4,026,740	40,246,656	9.9948	9.990	9.990	10.00	9.790	10.11	4,026,740	9.9948	0.50%
2025-12-12	0	9.940	9.920	9.940	9.830	9.970	3,513,520	34,796,294	9.9035	9.940	9.920	9.940	9.830	9.970	3,513,520	9.9035	0.71%
2025-12-11	0	9.870	9.870	9.880	9.820	9.950	3,381,098	33,390,587	9.8757	9.870	9.870	9.880	9.820	9.950	3,381,098	9.8757	-0.50%
2025-12-10	0	9.920	9.920	9.930	9.800	9.970	2,143,000	21,170,557	9.8789	9.920	9.920	9.930	9.800	9.970	2,143,000	9.8789	-0.50%
2025-12-09	0	9.970	9.960	9.970	9.880	10.08	4,697,151	46,898,592	9.9845	9.970	9.960	9.970	9.880	10.08	4,697,151	9.9845	-1.09%
2025-12-08	0	10.08	10.08	10.10	10.01	10.31	5,094,770	51,359,199	10.081	10.08	10.08	10.10	10.01	10.31	5,094,770	10.081	-2.14%
2025-12-05	0	10.30	10.29	10.30	10.26	10.49	1,857,370	19,160,766	10.316	10.30	10.29	10.30	10.26	10.49	1,857,370	10.316	-1.06%
2025-12-04	0	10.41	10.39	10.41	10.30	10.55	1,783,093	18,580,309	10.420	10.41	10.39	10.41	10.30	10.55	1,783,093	10.420	0.10%
2025-12-03	0	10.40	10.39	10.40	10.35	10.66	2,669,733	27,892,802	10.448	10.40	10.39	10.40	10.35	10.66	2,669,733	10.448	-1.89%
2025-12-02	0	10.60	10.59	10.60	10.23	10.64	3,817,500	40,172,762	10.523	10.60	10.59	10.60	10.23	10.64	3,817,500	10.523	3.52%
2025-12-01	0	10.24	10.23	10.24	10.00	10.33	5,302,850	53,890,178	10.162	10.24	10.23	10.24	10.00	10.33	5,302,850	10.162	0.29%
2025-11-28	0	10.21	10.19	10.21	10.13	10.43	3,948,500	40,292,787	10.205	10.21	10.19	10.21	10.13	10.43	3,948,500	10.205	-0.20%
2025-11-27	0	10.23	10.22	10.23	10.21	10.50	3,131,100	32,380,906	10.342	10.23	10.22	10.23	10.21	10.50	3,131,100	10.342	-1.73%
2025-11-26	0	10.41	10.40	10.41	10.34	10.55	2,103,526	22,044,862	10.480	10.41	10.40	10.41	10.34	10.55	2,103,526	10.480	0.00%
2025-11-25	0	10.41	10.41	10.42	10.28	10.58	6,457,175	67,187,539	10.405	10.41	10.41	10.42	10.28	10.58	6,457,175	10.405	0.00%
2025-11-24	0	10.41	10.32	10.41	9.970	10.41	7,060,500	72,581,455	10.280	10.41	10.32	10.41	9.970	10.41	7,060,500	10.280	3.79%
2025-11-21	0	10.03	10.02	10.03	9.930	10.18	5,121,538	51,532,949	10.062	10.03	10.02	10.03	9.930	10.18	5,121,538	10.062	-1.47%
2025-11-20	0	10.18	10.17	10.18	10.02	10.27	9,353,500	94,732,710	10.128	10.18	10.17	10.18	10.02	10.27	9,353,500	10.128	-0.39%
2025-11-19	0	10.22	10.20	10.22	10.12	10.27	2,507,600	25,554,680	10.191	10.22	10.20	10.22	10.12	10.27	2,507,600	10.191	0.20%
2025-11-18	0	10.20	10.19	10.20	10.13	10.58	4,185,870	42,894,501	10.247	10.20	10.19	10.20	10.13	10.58	4,185,870	10.247	-2.76%
2025-11-17	0	10.49	10.46	10.49	10.32	10.56	3,777,620	39,363,699	10.420	10.49	10.46	10.49	10.32	10.56	3,777,620	10.420	-0.85%
2025-11-14	0	10.58	10.58	10.59	10.48	10.78	3,058,698	32,464,101	10.614	10.58	10.58	10.59	10.48	10.78	3,058,698	10.614	-1.31%
2025-11-13	0	10.72	10.69	10.72	10.64	10.97	6,873,050	74,013,896	10.769	10.72	10.69	10.72	10.64	10.97	6,873,050	10.769	-1.92%
2025-11-12	0	10.93	10.91	10.93	10.82	10.99	5,237,878	57,108,115	10.903	10.93	10.91	10.93	10.82	10.99	5,237,878	10.903	0.28%
2025-11-11	0	10.90	10.89	10.90	10.35	11.05	11,077,860	119,844,525	10.818	10.90	10.89	10.90	10.35	11.05	11,077,860	10.818	4.31%
2025-11-10	0	10.45	10.43	10.45	10.16	10.50	6,182,000	64,267,140	10.396	10.45	10.43	10.45	10.16	10.50	6,182,000	10.396	2.45%
2025-11-07	0	10.20	10.18	10.20	10.01	10.23	3,701,000	37,645,875	10.172	10.20	10.18	10.20	10.01	10.23	3,701,000	10.172	0.99%
2025-11-06	0	10.10	10.10	10.11	9.620	10.19	8,382,500	84,204,152	10.045	10.10	10.10	10.11	9.620	10.19	8,382,500	10.045	3.17%
2025-11-05	0	9.790	9.780	9.790	9.410	9.820	5,608,655	54,254,945	9.6734	9.790	9.780	9.790	9.410	9.820	5,608,655	9.6734	2.94%
2025-11-04	0	9.510	9.500	9.510	9.470	9.920	9,333,030	90,005,865	9.6438	9.510	9.500	9.510	9.470	9.920	9,333,030	9.6438	-3.16%
2025-11-03	0	9.820	9.790	9.820	9.610	9.850	3,709,500	36,187,655	9.7554	9.820	9.790	9.820	9.610	9.850	3,709,500	9.7554	1.03%
2025-10-31	0	9.720	9.720	9.730	9.710	9.890	3,407,440	33,325,393	9.7802	9.720	9.720	9.730	9.710	9.890	3,407,440	9.7802	-2.02%
2025-10-30	0	9.920	9.910	9.920	9.820	9.960	6,788,571	67,182,699	9.8964	9.920	9.910	9.920	9.820	9.960	6,788,571	9.8964	0.81%
2025-10-28	0	9.840	9.820	9.840	9.740	9.920	2,580,822	25,383,105	9.8353	9.840	9.820	9.840	9.740	9.920	2,580,822	9.8353	-1.11%
2025-10-27	0	9.950	9.930	9.950	9.790	10.09	3,606,161	35,872,842	9.9477	9.950	9.930	9.950	9.790	10.09	3,606,161	9.9477	1.53%
2025-10-24	0	9.800	9.770	9.800	9.760	10.02	3,812,900	37,508,299	9.8372	9.800	9.770	9.800	9.760	10.02	3,812,900	9.8372	-1.31%
2025-10-23	0	9.930	9.920	9.930	9.520	10.00	9,273,471	91,006,350	9.8136	9.930	9.920	9.930	9.520	10.00	9,273,471	9.8136	-0.20%
2025-10-22	0	9.950	9.930	9.950	9.810	10.14	3,929,660	38,958,011	9.9138	9.950	9.930	9.950	9.810	10.14	3,929,660	9.9138	-1.87%
2025-10-21	0	10.14	10.06	10.14	9.880	10.17	12,829,963	129,195,012	10.070	10.14	10.06	10.14	9.880	10.17	12,829,963	10.070	3.15%
2025-10-20	0	9.830	9.820	9.830	9.780	10.18	8,561,890	85,008,075	9.9287	9.830	9.820	9.830	9.780	10.18	8,561,890	9.9287	-2.38%
2025-10-17	0	10.07	10.07	10.08	9.780	10.52	41,075,689	412,928,374	10.053	10.07	10.07	10.08	9.780	10.52	41,075,689	10.053	-2.99%
2025-10-16	0	10.38	10.37	10.38	10.35	10.94	7,406,720	77,426,252	10.454	10.38	10.37	10.38	10.35	10.94	7,406,720	10.454	-3.62%
2025-10-15	0	10.87	10.87	10.88	10.41	10.95	9,661,855	103,409,626	10.703	10.77	10.77	10.78	10.31	10.85	9,751,566	10.604	4.42%
2025-10-14	0	10.41	10.41	10.44	10.38	10.91	7,765,000	81,745,416	10.527	10.31	10.31	10.34	10.28	10.81	7,837,098	10.431	-3.43%
2025-10-13	0	10.78	10.76	10.78	10.30	10.78	9,330,287	97,887,847	10.491	10.68	10.66	10.68	10.21	10.68	9,416,919	10.395	-0.65%
2025-10-10	0	10.85	10.85	10.87	10.68	10.93	5,915,501	63,979,998	10.816	10.75	10.75	10.77	10.58	10.83	5,970,427	10.716	-0.18%
2025-10-09	0	10.87	10.87	10.88	10.67	11.08	8,775,670	95,018,999	10.828	10.77	10.77	10.78	10.57	10.98	8,857,153	10.728	-1.36%
2025-10-08	0	11.02	10.99	11.02	10.59	11.05	2,649,934	28,722,097	10.839	10.92	10.89	10.92	10.49	10.95	2,674,539	10.739	0.55%
2025-10-06	0	10.96	10.96	10.98	10.90	11.13	902,610	9,925,740	10.997	10.86	10.86	10.88	10.80	11.03	910,991	10.896	-1.79%
2025-10-03	0	11.16	11.13	11.16	11.05	11.20	1,715,490	19,075,943	11.120	11.06	11.03	11.06	10.95	11.10	1,731,418	11.018	0.00%
2025-10-02	0	11.16	11.15	11.16	10.95	11.20	2,521,972	28,009,602	11.106	11.06	11.05	11.06	10.85	11.10	2,545,389	11.004	1.73%
2025-09-30	0	10.97	10.94	10.97	10.83	11.20	4,741,498	52,268,039	11.024	10.87	10.84	10.87	10.73	11.10	4,785,523	10.922	0.37%
2025-09-29	0	10.93	10.92	10.93	10.62	10.94	4,692,970	50,901,088	10.846	10.83	10.82	10.83	10.52	10.84	4,736,544	10.746	1.86%
2025-09-26	0	10.73	10.71	10.73	10.50	10.85	4,465,440	47,726,627	10.688	10.63	10.61	10.63	10.40	10.75	4,506,902	10.590	0.00%
2025-09-25	0	10.73	10.73	10.74	10.65	10.96	6,481,520	69,452,130	10.715	10.63	10.63	10.64	10.55	10.86	6,541,701	10.617	-0.74%
2025-09-24	0	10.81	10.80	10.81	10.73	10.94	3,178,271	34,345,121	10.806	10.71	10.70	10.71	10.63	10.84	3,207,781	10.707	-0.92%
2025-09-23	0	10.91	10.90	10.91	10.68	10.93	4,714,589	51,107,507	10.840	10.81	10.80	10.81	10.58	10.83	4,758,364	10.741	1.02%
2025-09-22	0	10.80	10.79	10.80	10.68	11.17	10,551,213	114,379,284	10.840	10.70	10.69	10.70	10.58	11.07	10,649,182	10.741	-3.14%
2025-09-19	0	11.15	11.15	11.18	11.02	11.34	11,910,101	133,443,508	11.204	11.05	11.05	11.08	10.92	11.24	12,020,687	11.101	1.00%
2025-09-18	0	11.04	11.03	11.04	10.88	11.35	7,917,760	88,103,106	11.127	10.94	10.93	10.94	10.78	11.25	7,991,277	11.025	-1.60%
2025-09-17	0	11.22	11.20	11.22	11.11	11.38	4,951,014	55,486,846	11.207	11.12	11.10	11.12	11.01	11.28	4,996,984	11.104	0.27%
2025-09-16	0	11.19	11.18	11.19	11.04	11.37	6,462,725	72,109,156	11.158	11.09	11.08	11.09	10.94	11.27	6,522,732	11.055	-0.97%
2025-09-15	0	11.30	11.28	11.30	10.96	11.30	7,173,500	79,872,488	11.134	11.20	11.18	11.20	10.86	11.20	7,240,106	11.032	2.08%
2025-09-12	0	11.07	11.04	11.07	10.95	11.24	4,606,006	50,814,558	11.032	10.97	10.94	10.97	10.85	11.14	4,648,773	10.931	-0.45%
2025-09-11	0	11.12	11.12	11.13	10.80	11.12	5,472,020	60,483,019	11.053	11.02	11.02	11.03	10.70	11.02	5,522,828	10.951	1.18%
2025-09-10	0	10.99	10.99	11.00	10.78	11.05	8,419,743	92,225,090	10.953	10.89	10.89	10.90	10.68	10.95	8,497,921	10.853	1.29%
2025-09-09	0	10.85	10.83	10.85	10.71	11.04	7,834,500	85,024,670	10.853	10.75	10.73	10.75	10.61	10.94	7,907,244	10.753	-0.91%
2025-09-08	0	10.95	10.94	10.95	10.24	10.98	17,165,269	186,277,219	10.852	10.85	10.84	10.85	10.15	10.88	17,324,649	10.752	7.35%
2025-09-05	0	10.20	10.20	10.22	10.17	10.48	8,412,000	86,692,740	10.306	10.11	10.11	10.13	10.08	10.38	8,490,106	10.211	-0.97%
2025-09-04	0	10.30	10.27	10.30	10.18	10.55	8,176,540	84,108,805	10.287	10.21	10.18	10.21	10.09	10.45	8,252,460	10.192	-1.90%
2025-09-03	0	10.50	10.50	10.51	10.26	10.59	4,125,500	43,018,412	10.427	10.40	10.40	10.41	10.17	10.49	4,163,805	10.332	0.00%
2025-09-02	0	10.50	10.47	10.50	10.39	10.84	7,439,833	78,652,853	10.572	10.40	10.37	10.40	10.29	10.74	7,508,912	10.475	-1.41%
2025-09-01	0	10.65	10.61	10.65	10.21	10.73	7,913,810	83,492,177	10.550	10.55	10.51	10.55	10.12	10.63	7,987,290	10.453	3.10%
2025-08-29	0	10.33	10.33	10.37	10.15	10.81	9,076,000	94,149,721	10.373	10.23	10.23	10.27	10.06	10.71	9,160,271	10.278	-2.09%
2025-08-28	0	10.55	10.54	10.55	10.28	10.89	16,230,500	170,038,143	10.476	10.45	10.44	10.45	10.19	10.79	16,381,201	10.380	-2.31%
2025-08-27	0	10.80	10.78	10.80	10.59	10.98	11,873,530	127,755,768	10.760	10.70	10.68	10.70	10.49	10.88	11,983,776	10.661	1.50%
2025-08-26	0	10.64	10.64	10.65	10.50	10.80	11,340,498	120,317,610	10.610	10.54	10.54	10.55	10.40	10.70	11,445,795	10.512	-0.75%
2025-08-25	0	10.72	10.70	10.72	10.00	10.77	25,679,261	270,077,769	10.517	10.62	10.60	10.62	9.908	10.67	25,917,694	10.421	8.72%
2025-08-22	0	9.860	9.850	9.860	9.660	9.920	6,037,510	58,994,961	9.7714	9.769	9.759	9.769	9.571	9.829	6,093,569	9.6815	1.96%
2025-08-21	0	9.670	9.660	9.670	9.580	9.790	2,503,500	24,201,008	9.6669	9.581	9.571	9.581	9.492	9.700	2,526,745	9.5779	0.00%
2025-08-20	0	9.670	9.670	9.680	9.510	9.740	5,048,333	48,461,733	9.5996	9.581	9.581	9.591	9.423	9.650	5,095,207	9.5112	-0.82%
2025-08-19	0	9.750	9.720	9.750	9.660	9.990	6,952,263	68,314,914	9.8263	9.660	9.631	9.660	9.571	9.898	7,016,815	9.7359	-0.61%
2025-08-18	0	9.810	9.810	9.820	9.480	9.920	8,824,500	86,241,330	9.7729	9.720	9.720	9.730	9.393	9.829	8,906,436	9.6830	3.48%
2025-08-15	0	9.480	9.480	9.500	9.330	9.520	3,770,268	35,626,323	9.4493	9.393	9.393	9.413	9.244	9.432	3,805,275	9.3624	-0.11%
2025-08-14	0	9.490	9.450	9.490	9.410	9.740	8,967,360	85,531,203	9.5381	9.403	9.363	9.403	9.323	9.650	9,050,622	9.4503	-0.84%
2025-08-13	0	9.570	9.540	9.570	9.510	9.860	10,705,000	102,772,136	9.6004	9.482	9.452	9.482	9.423	9.769	10,804,396	9.5121	-1.75%
2025-08-12	0	9.740	9.720	9.740	9.650	9.830	3,773,765	36,802,441	9.7522	9.650	9.631	9.650	9.561	9.740	3,808,805	9.6625	-0.10%
2025-08-11	0	9.750	9.720	9.750	9.500	9.830	6,064,000	58,816,499	9.6993	9.660	9.631	9.660	9.413	9.740	6,120,305	9.6101	0.62%
2025-08-08	0	9.690	9.680	9.700	9.590	9.760	5,650,354	54,647,379	9.6715	9.601	9.591	9.611	9.502	9.670	5,702,818	9.5825	-0.21%
2025-08-07	0	9.710	9.710	9.720	9.570	9.820	6,375,424	61,740,236	9.6841	9.621	9.621	9.631	9.482	9.730	6,434,620	9.5950	0.73%
2025-08-06	0	9.640	9.640	9.650	9.610	9.900	4,864,832	47,042,265	9.6699	9.551	9.551	9.561	9.522	9.809	4,910,002	9.5809	-1.73%
2025-08-05	0	9.810	9.800	9.810	9.560	9.830	4,943,601	47,912,160	9.6918	9.720	9.710	9.720	9.472	9.740	4,989,503	9.6026	0.62%
2025-08-04	0	9.750	9.740	9.750	9.400	9.800	5,712,970	55,021,326	9.6309	9.660	9.650	9.660	9.314	9.710	5,766,015	9.5423	1.46%
2025-08-01	0	9.610	9.610	9.620	9.540	9.980	6,852,720	66,746,867	9.7402	9.522	9.522	9.531	9.452	9.888	6,916,348	9.6506	0.10%
2025-07-31	0	9.600	9.600	9.610	9.460	10.02	20,584,350	199,132,292	9.6740	9.512	9.512	9.522	9.373	9.928	20,775,477	9.5850	-4.38%
2025-07-30	0	10.04	10.04	10.08	9.910	10.24	5,890,500	59,439,195	10.091	9.948	9.948	9.987	9.819	10.15	5,945,194	9.9979	0.00%
2025-07-29	0	10.04	10.02	10.04	9.740	10.08	6,754,500	66,898,185	9.9042	9.948	9.928	9.948	9.650	9.987	6,817,216	9.8131	1.52%
2025-07-28	0	9.890	9.890	9.910	9.870	10.10	5,903,500	58,675,527	9.9391	9.799	9.799	9.819	9.779	10.01	5,958,314	9.8477	-2.08%
2025-07-25	0	10.10	10.06	10.10	9.980	10.30	5,333,490	54,137,124	10.150	10.01	9.967	10.01	9.888	10.21	5,383,012	10.057	0.20%
2025-07-24	0	10.08	10.06	10.08	9.910	10.32	8,482,000	85,306,450	10.057	9.987	9.967	9.987	9.819	10.23	8,560,756	9.9648	-0.20%
2025-07-23	0	10.10	10.06	10.10	10.02	10.58	22,970,610	234,612,498	10.214	10.01	9.967	10.01	9.928	10.48	23,183,893	10.120	-3.44%
2025-07-22	0	10.46	10.42	10.46	10.14	10.60	19,231,774	199,600,724	10.379	10.36	10.32	10.36	10.05	10.50	19,410,342	10.283	2.15%
2025-07-21	0	10.24	10.22	10.24	9.680	10.48	20,729,137	211,160,091	10.187	10.15	10.13	10.15	9.591	10.38	20,921,608	10.093	7.45%
2025-07-18	0	9.530	9.520	9.530	9.510	9.810	9,571,740	91,451,831	9.5544	9.442	9.432	9.442	9.423	9.720	9,660,614	9.4665	-1.65%
2025-07-17	0	9.690	9.680	9.690	9.530	9.730	4,933,854	47,672,472	9.6623	9.601	9.591	9.601	9.442	9.640	4,979,665	9.5734	1.25%
2025-07-16	0	9.570	9.550	9.570	9.520	10.00	11,436,554	110,617,875	9.6723	9.482	9.462	9.482	9.432	9.908	11,542,743	9.5833	-3.53%
2025-07-15	0	9.920	9.920	9.930	9.770	10.22	6,764,820	67,145,666	9.9257	9.829	9.829	9.839	9.680	10.13	6,827,632	9.8344	-1.39%
2025-07-14	0	10.06	10.04	10.06	9.380	10.34	23,026,750	230,114,132	9.9933	9.967	9.948	9.967	9.294	10.24	23,240,555	9.9014	7.25%
2025-07-11	0	9.380	9.370	9.380	9.290	9.700	7,555,360	71,205,714	9.4245	9.294	9.284	9.294	9.205	9.611	7,625,512	9.3378	-2.29%
2025-07-10	0	9.600	9.590	9.600	9.060	9.600	9,689,130	91,071,701	9.3994	9.512	9.502	9.512	8.977	9.512	9,779,094	9.3129	5.61%
2025-07-09	0	9.090	9.070	9.090	8.800	9.190	9,570,500	86,376,002	9.0252	9.006	8.987	9.006	8.719	9.105	9,659,363	8.9422	2.02%
2025-07-08	0	8.910	8.900	8.910	8.760	8.960	6,312,000	55,800,915	8.8404	8.828	8.818	8.828	8.679	8.878	6,370,607	8.7591	0.45%
2025-07-07	0	8.870	8.850	8.870	8.720	8.940	7,139,500	63,122,595	8.8413	8.788	8.769	8.788	8.640	8.858	7,205,791	8.7600	0.11%
2025-07-04	0	8.860	8.850	8.860	8.800	9.100	5,075,000	45,043,802	8.8756	8.778	8.769	8.778	8.719	9.016	5,122,122	8.7940	-2.32%
2025-07-03	0	9.070	9.050	9.070	8.880	9.350	10,684,000	96,403,110	9.0231	8.987	8.967	8.987	8.798	9.264	10,783,201	8.9401	-0.87%
2025-07-02	0	9.450	9.430	9.450	8.970	9.600	20,575,576	192,627,999	9.3620	9.066	9.047	9.066	8.605	9.210	21,447,494	8.9814	4.30%
2025-06-30	0	9.060	9.050	9.060	8.940	9.270	13,080,497	118,026,821	9.0231	8.692	8.682	8.692	8.577	8.893	13,634,801	8.6563	-2.27%
2025-06-27	0	9.270	9.270	9.280	9.130	9.360	6,873,000	63,322,790	9.2133	8.893	8.893	8.903	8.759	8.979	7,164,253	8.8387	-0.54%
2025-06-26	0	9.320	9.300	9.320	9.280	9.650	6,812,460	63,998,281	9.3943	8.941	8.922	8.941	8.903	9.258	7,101,147	9.0124	-3.42%
2025-06-25	0	9.650	9.640	9.650	9.430	9.700	6,740,230	64,910,212	9.6303	9.258	9.248	9.258	9.047	9.306	7,025,856	9.2388	2.44%
2025-06-24	0	9.420	9.410	9.420	9.260	9.470	3,101,744	29,163,569	9.4023	9.037	9.027	9.037	8.884	9.085	3,233,185	9.0201	0.21%
2025-06-23	0	9.400	9.360	9.400	9.050	9.410	6,168,060	57,460,355	9.3158	9.018	8.979	9.018	8.682	9.027	6,429,440	8.9371	2.84%
2025-06-20	0	9.140	9.130	9.140	9.000	9.350	7,602,995	69,744,142	9.1732	8.768	8.759	8.768	8.634	8.970	7,925,182	8.8003	0.99%
2025-06-19	0	9.050	9.050	9.060	8.880	9.230	7,975,620	71,715,455	8.9918	8.682	8.682	8.692	8.519	8.855	8,313,598	8.6263	-1.09%
2025-06-18	0	9.150	9.140	9.150	9.090	9.400	5,836,446	53,501,248	9.1668	8.778	8.768	8.778	8.720	9.018	6,083,773	8.7941	-2.66%
2025-06-17	0	9.400	9.390	9.400	9.280	9.490	5,696,000	53,427,652	9.3799	9.018	9.008	9.018	8.903	9.104	5,937,376	8.9985	-0.42%
2025-06-16	0	9.440	9.430	9.440	9.350	9.660	8,906,000	84,429,956	9.4801	9.056	9.047	9.056	8.970	9.267	9,283,404	9.0947	-1.77%
2025-06-13	0	9.610	9.590	9.610	9.400	9.660	5,585,828	53,147,376	9.5147	9.219	9.200	9.219	9.018	9.267	5,822,535	9.1279	0.31%
2025-06-12	0	9.580	9.570	9.580	9.510	9.690	7,852,364	75,356,719	9.5967	9.191	9.181	9.191	9.123	9.296	8,185,119	9.2066	-0.21%
2025-06-11	0	9.600	9.590	9.600	9.370	9.630	8,286,255	79,106,122	9.5467	9.210	9.200	9.210	8.989	9.239	8,637,396	9.1586	2.24%
2025-06-10	0	9.390	9.370	9.390	9.250	9.720	13,369,506	127,726,279	9.5536	9.008	8.989	9.008	8.874	9.325	13,936,057	9.1652	1.51%
2025-06-09	0	9.250	9.210	9.250	9.030	9.290	10,260,662	94,123,153	9.1732	8.874	8.836	8.874	8.663	8.912	10,695,472	8.8003	0.33%
2025-06-06	0	9.220	9.200	9.220	8.900	9.370	13,809,641	127,191,559	9.2103	8.845	8.826	8.845	8.538	8.989	14,394,843	8.8359	3.71%
2025-06-05	0	8.890	8.890	8.900	8.800	8.910	8,773,626	77,829,191	8.8708	8.529	8.529	8.538	8.442	8.548	9,145,420	8.5102	1.25%
2025-06-04	0	8.780	8.760	8.780	8.570	8.840	6,210,610	54,372,319	8.7547	8.423	8.404	8.423	8.222	8.481	6,473,793	8.3988	2.69%
2025-06-03	0	8.550	8.550	8.560	8.450	8.760	9,398,495	81,376,238	8.6584	8.202	8.202	8.212	8.106	8.404	9,796,769	8.3064	1.79%
2025-06-02	0	8.400	8.400	8.410	8.160	8.760	4,118,463	34,330,506	8.3358	8.059	8.059	8.068	7.828	8.404	4,292,988	7.9969	-4.00%
2025-05-30	0	8.750	8.720	8.750	8.340	8.800	17,234,661	149,897,274	8.6974	8.394	8.366	8.394	8.001	8.442	17,965,003	8.3438	4.42%
2025-05-29	0	8.380	8.380	8.400	8.360	8.500	3,675,500	31,026,335	8.4414	8.039	8.039	8.059	8.020	8.154	3,831,254	8.0982	0.00%
2025-05-28	0	8.380	8.370	8.380	8.290	8.430	4,797,809	40,173,371	8.3733	8.039	8.030	8.039	7.953	8.087	5,001,123	8.0329	0.48%
2025-05-27	0	8.340	8.340	8.350	8.270	8.570	6,344,500	53,226,449	8.3894	8.001	8.001	8.011	7.934	8.222	6,613,357	8.0483	-1.88%
2025-05-26	0	8.500	8.500	8.510	8.050	8.560	25,477,897	215,143,250	8.4443	8.154	8.154	8.164	7.723	8.212	26,557,558	8.1010	6.12%
2025-05-23	0	8.010	8.000	8.010	7.980	8.190	6,213,321	49,963,218	8.0413	7.684	7.675	7.684	7.656	7.857	6,476,619	7.7144	-1.23%
2025-05-22	0	8.110	8.110	8.130	8.080	8.350	6,734,000	54,984,342	8.1652	7.780	7.780	7.799	7.752	8.011	7,019,362	7.8332	-2.52%
2025-05-21	0	8.320	8.320	8.330	8.130	8.330	7,007,992	57,778,036	8.2446	7.982	7.982	7.991	7.799	7.991	7,304,965	7.9094	0.60%
2025-05-20	0	8.270	8.270	8.280	7.830	8.400	22,191,478	183,511,912	8.2695	7.934	7.934	7.943	7.512	8.059	23,131,872	7.9333	6.30%
2025-05-19	0	7.780	7.770	7.780	7.630	7.820	2,909,993	22,543,750	7.7470	7.464	7.454	7.464	7.320	7.502	3,033,308	7.4321	1.17%
2025-05-16	0	7.690	7.690	7.700	7.520	7.750	3,349,500	25,657,431	7.6601	7.377	7.377	7.387	7.214	7.435	3,491,440	7.3487	0.52%
2025-05-15	0	7.650	7.650	7.670	7.610	7.860	2,710,668	20,904,539	7.7120	7.339	7.339	7.358	7.301	7.540	2,825,536	7.3984	-2.17%
2025-05-14	0	7.820	7.810	7.820	7.650	7.830	3,402,465	26,334,674	7.7399	7.502	7.492	7.502	7.339	7.512	3,546,649	7.4252	1.56%
2025-05-13	0	7.700	7.700	7.710	7.690	7.930	3,428,864	26,670,888	7.7783	7.387	7.387	7.397	7.377	7.608	3,574,167	7.4621	-1.53%
2025-05-12	0	7.820	7.810	7.820	7.740	7.860	4,108,000	32,087,088	7.8109	7.502	7.492	7.502	7.425	7.540	4,282,082	7.4933	1.16%
2025-05-09	0	7.730	7.730	7.740	7.640	7.810	7,296,500	56,105,959	7.6894	7.416	7.416	7.425	7.329	7.492	7,605,699	7.3768	-0.90%
2025-05-08	0	7.800	7.800	7.810	7.760	8.100	6,467,390	50,975,471	7.8819	7.483	7.483	7.492	7.445	7.771	6,741,454	7.5615	-3.47%
2025-05-07	0	8.080	8.070	8.080	8.020	8.300	5,826,451	47,293,272	8.1170	7.752	7.742	7.752	7.694	7.963	6,073,355	7.7870	-0.62%
2025-05-06	0	8.130	8.120	8.130	7.930	8.190	6,740,099	54,736,937	8.1211	7.799	7.790	7.799	7.608	7.857	7,025,720	7.7909	2.78%
2025-05-02	0	7.910	7.910	7.920	7.870	8.010	1,277,500	10,106,978	7.9115	7.588	7.588	7.598	7.550	7.684	1,331,636	7.5899	-1.00%
2025-04-30	0	7.990	7.990	8.030	7.900	8.040	4,658,324	37,188,909	7.9833	7.665	7.665	7.704	7.579	7.713	4,855,727	7.6588	1.14%
2025-04-29	0	7.900	7.900	7.910	7.850	7.990	3,345,500	26,511,775	7.9246	7.579	7.579	7.588	7.531	7.665	3,487,270	7.6024	0.38%
2025-04-28	0	7.870	7.860	7.870	7.820	8.000	5,215,000	41,308,105	7.9210	7.550	7.540	7.550	7.502	7.675	5,435,993	7.5990	-1.75%
2025-04-25	0	8.010	8.000	8.010	7.960	8.120	4,994,500	40,164,150	8.0417	7.684	7.675	7.684	7.636	7.790	5,206,149	7.7148	0.13%
2025-04-24	0	8.000	8.000	8.010	7.920	8.230	13,314,277	106,976,181	8.0347	7.675	7.675	7.684	7.598	7.895	13,878,488	7.7081	-0.74%
2025-04-23	0	8.060	8.050	8.060	7.870	8.090	7,166,000	57,450,425	8.0171	7.732	7.723	7.732	7.550	7.761	7,469,669	7.6912	2.28%
2025-04-22	0	7.880	7.870	7.880	7.510	7.890	5,678,506	44,035,381	7.7547	7.560	7.550	7.560	7.205	7.569	5,919,140	7.4395	3.14%
2025-04-17	0	7.640	7.630	7.640	7.370	7.750	7,768,000	59,290,470	7.6327	7.329	7.320	7.329	7.070	7.435	8,097,180	7.3224	4.23%
2025-04-16	0	7.330	7.320	7.330	7.220	7.620	6,800,692	50,058,684	7.3608	7.032	7.022	7.032	6.926	7.310	7,088,881	7.0616	-2.40%
2025-04-15	0	7.510	7.510	7.520	7.410	7.580	2,363,722	17,744,881	7.5072	7.205	7.205	7.214	7.109	7.272	2,463,888	7.2020	0.27%
2025-04-14	0	7.490	7.490	7.500	7.430	7.520	4,404,435	32,965,573	7.4846	7.186	7.186	7.195	7.128	7.214	4,591,079	7.1804	1.08%
2025-04-11	0	7.410	7.410	7.420	7.340	7.540	4,216,969	31,364,174	7.4376	7.109	7.109	7.118	7.042	7.233	4,395,669	7.1352	-0.13%
2025-04-10	0	7.420	7.420	7.440	7.310	7.630	7,192,230	53,788,609	7.4787	7.118	7.118	7.138	7.013	7.320	7,497,011	7.1747	0.00%
2025-04-09	0	7.420	7.420	7.430	7.000	7.490	8,253,500	60,353,927	7.3125	7.118	7.118	7.128	6.715	7.186	8,603,253	7.0152	2.63%
2025-04-08	0	7.230	7.230	7.250	7.000	7.340	14,203,559	102,660,723	7.2278	6.936	6.936	6.955	6.715	7.042	14,805,454	6.9340	2.70%
2025-04-07	0	7.040	7.040	7.050	6.960	7.490	20,881,998	151,323,753	7.2466	6.754	6.754	6.763	6.677	7.186	21,766,901	6.9520	-11.89%
2025-04-03	0	7.990	7.970	7.990	7.850	8.080	3,798,000	30,208,207	7.9537	7.665	7.646	7.665	7.531	7.752	3,958,945	7.6304	-0.62%
2025-04-02	0	8.040	8.040	8.050	7.770	8.150	12,162,500	97,876,400	8.0474	7.713	7.713	7.723	7.454	7.819	12,677,903	7.7202	2.42%
2025-04-01	0	7.850	7.850	7.880	7.660	7.920	6,036,501	47,127,434	7.8071	7.531	7.531	7.560	7.349	7.598	6,292,306	7.4897	1.55%
2025-03-31	0	7.730	7.730	7.750	7.730	7.920	6,677,500	52,075,470	7.7986	7.416	7.416	7.435	7.416	7.598	6,960,468	7.4816	-1.78%
2025-03-28	0	7.870	7.870	7.900	7.710	7.960	7,089,875	55,767,247	7.8658	7.550	7.550	7.579	7.397	7.636	7,390,318	7.5460	0.38%
2025-03-27	0	7.840	7.830	7.840	7.470	8.070	17,852,576	141,167,675	7.9074	7.521	7.512	7.521	7.166	7.742	18,609,103	7.5859	3.98%
2025-03-26	0	7.540	7.540	7.550	7.460	7.560	3,283,728	24,658,211	7.5092	7.233	7.233	7.243	7.157	7.253	3,422,880	7.2039	0.53%
2025-03-25	0	7.500	7.500	7.510	7.490	7.640	7,727,500	58,336,716	7.5492	7.195	7.195	7.205	7.186	7.329	8,054,963	7.2423	-2.85%
2025-03-24	0	7.720	7.720	7.730	7.560	7.830	8,118,500	62,575,852	7.7078	7.406	7.406	7.416	7.253	7.512	8,462,533	7.3945	0.00%
2025-03-21	0	7.720	7.720	7.730	7.660	8.010	10,967,700	85,802,372	7.8232	7.406	7.406	7.416	7.349	7.684	11,432,471	7.5051	-0.39%
2025-03-20	0	7.750	7.750	7.760	7.720	8.050	8,235,492	64,583,048	7.8420	7.435	7.435	7.445	7.406	7.723	8,584,482	7.5232	-3.25%
2025-03-19	0	8.010	8.000	8.010	7.920	8.270	12,307,322	98,936,169	8.0388	7.684	7.675	7.684	7.598	7.934	12,828,862	7.7120	-0.62%
2025-03-18	0	8.060	8.030	8.060	7.920	8.080	9,199,247	73,645,508	8.0056	7.732	7.704	7.732	7.598	7.752	9,589,078	7.6801	2.03%
2025-03-17	0	7.900	7.890	7.900	7.730	7.980	10,124,000	80,026,885	7.9047	7.579	7.569	7.579	7.416	7.656	10,553,018	7.5833	3.27%
2025-03-14	0	7.650	7.650	7.660	7.500	7.750	10,842,500	82,694,240	7.6269	7.339	7.339	7.349	7.195	7.435	11,301,966	7.3168	2.00%
2025-03-13	0	7.500	7.490	7.500	7.340	7.560	7,058,519	52,648,244	7.4588	7.195	7.186	7.195	7.042	7.253	7,357,633	7.1556	1.49%
2025-03-12	0	7.390	7.390	7.400	7.280	7.500	8,671,400	64,075,445	7.3893	7.090	7.090	7.099	6.984	7.195	9,038,862	7.0889	1.09%
2025-03-11	0	7.310	7.310	7.340	7.070	7.340	8,002,033	57,740,738	7.2158	7.013	7.013	7.042	6.783	7.042	8,341,130	6.9224	1.39%
2025-03-10	0	7.210	7.200	7.210	7.130	7.380	7,356,000	52,995,530	7.2044	6.917	6.907	6.917	6.840	7.080	7,667,721	6.9115	-1.37%
2025-03-07	0	7.310	7.310	7.330	7.240	7.480	8,245,022	60,976,465	7.3955	7.013	7.013	7.032	6.946	7.176	8,594,416	7.0949	0.27%
2025-03-06	0	7.290	7.280	7.300	7.200	7.470	10,363,000	75,775,939	7.3122	6.994	6.984	7.003	6.907	7.166	10,802,146	7.0149	-0.55%
2025-03-05	0	7.330	7.330	7.350	6.920	7.400	23,740,667	172,452,931	7.2640	7.032	7.032	7.051	6.639	7.099	24,746,710	6.9687	5.47%
2025-03-04	0	6.950	6.930	6.950	6.700	6.950	7,052,500	48,256,097	6.8424	6.667	6.648	6.667	6.428	6.667	7,351,359	6.5642	1.16%
2025-03-03	0	6.870	6.860	6.870	6.790	7.050	10,138,589	69,999,149	6.9042	6.591	6.581	6.591	6.514	6.763	10,568,226	6.6235	2.38%
2025-02-28	0	6.710	6.710	6.730	6.700	7.050	9,033,206	61,430,880	6.8006	6.437	6.437	6.456	6.428	6.763	9,416,000	6.5241	-4.14%
2025-02-27	0	7.000	6.990	7.000	6.940	7.100	11,853,106	83,446,335	7.0400	6.715	6.706	6.715	6.658	6.811	12,355,398	6.7538	0.86%
2025-02-26	0	6.940	6.940	6.960	6.520	6.980	18,660,500	127,188,315	6.8159	6.658	6.658	6.677	6.255	6.696	19,451,264	6.5388	7.10%
2025-02-25	0	6.480	6.480	6.490	6.450	6.580	5,829,500	37,899,075	6.5013	6.217	6.217	6.226	6.188	6.312	6,076,533	6.2370	-1.97%
2025-02-24	0	6.610	6.590	6.610	6.430	6.640	8,384,009	55,108,836	6.5731	6.341	6.322	6.341	6.169	6.370	8,739,293	6.3059	1.54%
2025-02-21	0	6.510	6.510	6.520	6.480	6.690	8,707,042	56,987,378	6.5450	6.245	6.245	6.255	6.217	6.418	9,076,015	6.2789	-1.21%
2025-02-20	0	6.590	6.590	6.600	6.590	6.690	6,046,386	40,133,653	6.6376	6.322	6.322	6.332	6.322	6.418	6,302,610	6.3678	-0.90%
2025-02-19	0	6.650	6.640	6.650	6.520	6.670	5,155,829	34,108,293	6.6155	6.380	6.370	6.380	6.255	6.399	5,374,314	6.3465	0.91%
2025-02-18	0	6.590	6.590	6.630	6.520	6.690	7,386,085	48,749,039	6.6001	6.322	6.322	6.360	6.255	6.418	7,699,080	6.3318	-1.49%
2025-02-17	0	6.690	6.690	6.700	6.600	6.780	10,713,514	71,809,330	6.7027	6.418	6.418	6.428	6.332	6.504	11,167,514	6.4302	1.21%
2025-02-14	0	6.610	6.600	6.610	6.510	6.620	8,442,420	55,465,962	6.5699	6.341	6.332	6.341	6.245	6.351	8,800,179	6.3028	2.01%
2025-02-13	0	6.480	6.480	6.490	6.460	6.640	7,964,858	52,220,469	6.5564	6.217	6.217	6.226	6.197	6.370	8,302,380	6.2898	-1.37%
2025-02-12	0	6.570	6.570	6.580	6.360	6.590	8,406,991	54,542,037	6.4877	6.303	6.303	6.312	6.101	6.322	8,763,249	6.2240	2.98%
2025-02-11	0	6.380	6.370	6.380	6.350	6.520	6,639,139	42,493,343	6.4004	6.121	6.111	6.121	6.092	6.255	6,920,482	6.1402	-1.69%
2025-02-10	0	6.490	6.480	6.490	6.340	6.490	5,039,800	32,561,125	6.4608	6.226	6.217	6.226	6.082	6.226	5,253,368	6.1981	1.56%
2025-02-07	0	6.390	6.390	6.400	6.270	6.420	6,549,705	41,730,208	6.3713	6.130	6.130	6.140	6.015	6.159	6,827,258	6.1123	1.11%
2025-02-06	0	6.320	6.310	6.320	6.160	6.320	6,905,224	43,177,838	6.2529	6.063	6.053	6.063	5.910	6.063	7,197,842	5.9987	1.94%
2025-02-05	0	6.200	6.180	6.200	6.140	6.300	9,161,000	56,748,712	6.1946	5.948	5.929	5.948	5.890	6.044	9,549,210	5.9428	-0.32%
2025-02-04	0	6.220	6.220	6.240	6.080	6.310	3,981,000	24,603,197	6.1802	5.967	5.967	5.986	5.833	6.053	4,149,700	5.9289	0.32%
2025-02-03	0	6.200	6.190	6.200	6.100	6.400	2,164,572	13,351,234	6.1681	5.948	5.938	5.948	5.852	6.140	2,256,299	5.9173	-1.43%
2025-01-28	0	6.290	6.290	6.310	6.240	6.400	741,225	4,658,712	6.2852	6.034	6.034	6.053	5.986	6.140	772,635	6.0296	-1.72%
2025-01-27	0	6.400	6.390	6.400	6.260	6.480	4,087,000	26,182,795	6.4064	6.140	6.130	6.140	6.006	6.217	4,260,192	6.1459	2.40%
2025-01-24	0	6.250	6.240	6.250	6.160	6.310	2,988,500	18,674,929	6.2489	5.996	5.986	5.996	5.910	6.053	3,115,142	5.9949	1.13%
2025-01-23	0	6.180	6.170	6.180	6.130	6.350	8,817,290	54,560,873	6.1879	5.929	5.919	5.929	5.881	6.092	9,190,935	5.9364	0.00%
2025-01-22	0	6.180	6.160	6.180	6.110	6.370	9,727,192	60,299,425	6.1991	5.929	5.910	5.929	5.862	6.111	10,139,395	5.9470	-2.52%
2025-01-21	0	6.340	6.340	6.360	6.330	6.460	4,965,582	31,669,684	6.3778	6.082	6.082	6.101	6.073	6.197	5,176,005	6.1186	-0.63%
2025-01-20	0	6.380	6.380	6.390	6.320	6.470	6,139,000	39,259,957	6.3952	6.121	6.121	6.130	6.063	6.207	6,399,148	6.1352	0.31%
2025-01-17	0	6.360	6.330	6.360	6.170	6.370	7,769,910	49,156,428	6.3265	6.101	6.073	6.101	5.919	6.111	8,099,171	6.0693	2.75%
2025-01-16	0	6.190	6.190	6.220	6.150	6.360	4,706,500	29,225,976	6.2097	5.938	5.938	5.967	5.900	6.101	4,905,944	5.9573	-0.16%
2025-01-15	0	6.200	6.190	6.200	6.060	6.210	5,446,000	33,338,870	6.1217	5.948	5.938	5.948	5.814	5.958	5,676,782	5.8728	1.14%
2025-01-14	0	6.130	6.130	6.140	6.020	6.140	5,451,312	33,262,875	6.1018	5.881	5.881	5.890	5.775	5.890	5,682,319	5.8538	1.66%
2025-01-13	0	6.030	6.020	6.030	5.960	6.100	3,961,081	23,847,976	6.0206	5.785	5.775	5.785	5.718	5.852	4,128,937	5.7758	-0.82%
2025-01-10	0	6.080	6.070	6.080	6.020	6.170	7,325,725	44,451,234	6.0678	5.833	5.823	5.833	5.775	5.919	7,636,163	5.8211	-1.30%
2025-01-09	0	6.160	6.150	6.160	6.100	6.290	4,093,500	25,405,352	6.2063	5.910	5.900	5.910	5.852	6.034	4,266,968	5.9540	-0.32%
2025-01-08	0	6.180	6.180	6.190	6.070	6.270	5,753,100	35,438,178	6.1598	5.929	5.929	5.938	5.823	6.015	5,996,895	5.9094	-1.59%
2025-01-07	0	6.280	6.250	6.280	6.210	6.330	5,636,499	35,250,358	6.2539	6.025	5.996	6.025	5.958	6.073	5,875,353	5.9997	-0.16%
2025-01-06	0	6.290	6.280	6.290	6.280	6.420	3,532,000	22,347,095	6.3270	6.034	6.025	6.034	6.025	6.159	3,681,673	6.0698	-0.63%
2025-01-03	0	6.330	6.330	6.350	6.330	6.590	3,964,500	25,430,366	6.4145	6.073	6.073	6.092	6.073	6.322	4,132,501	6.1537	-2.01%
2025-01-02	0	6.460	6.460	6.480	6.460	6.690	7,361,112	48,037,730	6.5259	6.197	6.197	6.217	6.197	6.418	7,673,049	6.2606	-3.29%
2024-12-31	0	6.680	6.680	6.690	6.600	6.730	3,458,000	23,149,795	6.6946	6.408	6.408	6.418	6.332	6.456	3,604,537	6.4224	0.60%
2024-12-30	0	6.640	6.630	6.640	6.570	6.750	3,087,500	20,480,720	6.6334	6.370	6.360	6.370	6.303	6.476	3,218,337	6.3638	-0.75%
2024-12-27	0	6.690	6.680	6.690	6.650	6.780	3,495,197	23,463,920	6.7132	6.418	6.408	6.418	6.380	6.504	3,643,311	6.4403	-1.18%
2024-12-24	0	6.770	6.750	6.770	6.560	6.810	4,236,000	28,448,060	6.7158	6.495	6.476	6.495	6.293	6.533	4,415,506	6.4428	2.11%
2024-12-23	0	6.630	6.610	6.630	6.480	6.630	5,871,500	38,696,106	6.5905	6.360	6.341	6.360	6.217	6.360	6,120,313	6.3226	2.47%
2024-12-20	0	6.470	6.440	6.470	6.420	6.550	7,257,035	46,891,925	6.4616	6.207	6.178	6.207	6.159	6.284	7,564,562	6.1989	-0.61%
2024-12-19	0	6.510	6.500	6.510	6.500	6.650	5,918,282	38,736,443	6.5452	6.245	6.236	6.245	6.236	6.380	6,169,077	6.2791	-3.27%
2024-12-18	0	6.730	6.730	6.740	6.630	6.740	3,930,196	26,269,459	6.6840	6.456	6.456	6.466	6.360	6.466	4,096,743	6.4123	1.20%
2024-12-17	0	6.650	6.650	6.660	6.610	6.760	4,889,500	32,660,149	6.6797	6.380	6.380	6.389	6.341	6.485	5,096,699	6.4081	-0.15%
2024-12-16	0	6.660	6.660	6.670	6.630	6.880	4,493,000	30,206,429	6.7230	6.389	6.389	6.399	6.360	6.600	4,683,397	6.4497	-2.77%
2024-12-13	0	6.850	6.830	6.850	6.800	7.010	5,685,840	39,060,097	6.8697	6.572	6.552	6.572	6.524	6.725	5,926,785	6.5904	-2.14%
2024-12-12	0	7.000	7.000	7.020	6.880	7.080	6,063,000	42,407,419	6.9945	6.715	6.715	6.735	6.600	6.792	6,319,928	6.7101	1.45%
2024-12-11	0	6.900	6.900	6.910	6.880	7.080	4,047,612	28,159,826	6.9571	6.619	6.619	6.629	6.600	6.792	4,219,135	6.6743	-0.29%
2024-12-10	0	6.920	6.920	6.930	6.850	7.330	8,828,000	62,442,998	7.0733	6.639	6.639	6.648	6.572	7.032	9,202,099	6.7857	-2.12%
2024-12-09	0	7.070	7.060	7.070	6.740	7.070	10,286,781	70,971,120	6.8993	6.783	6.773	6.783	6.466	6.783	10,722,697	6.6188	4.90%
2024-12-06	0	6.740	6.740	6.760	6.660	6.780	4,368,500	29,463,978	6.7446	6.466	6.466	6.485	6.389	6.504	4,553,621	6.4705	0.60%
2024-12-05	0	6.700	6.680	6.700	6.640	6.740	1,851,912	12,366,177	6.6775	6.428	6.408	6.428	6.370	6.466	1,930,389	6.4061	0.30%
2024-12-04	0	6.680	6.680	6.690	6.680	6.760	1,943,500	13,053,612	6.7165	6.408	6.408	6.418	6.408	6.485	2,025,858	6.4435	-1.18%
2024-12-03	0	6.760	6.760	6.770	6.650	6.770	3,669,939	24,743,427	6.7422	6.485	6.485	6.495	6.380	6.495	3,825,458	6.4681	1.05%
2024-12-02	0	6.690	6.690	6.700	6.660	6.780	3,381,000	22,715,132	6.7185	6.418	6.418	6.428	6.389	6.504	3,524,274	6.4453	0.45%
2024-11-29	0	6.660	6.660	6.670	6.550	6.690	4,258,000	28,273,562	6.6401	6.389	6.389	6.399	6.284	6.418	4,438,439	6.3702	1.68%
2024-11-28	0	6.550	6.540	6.550	6.490	6.610	3,025,500	19,906,454	6.5796	6.284	6.274	6.284	6.226	6.341	3,153,710	6.3121	0.15%
2024-11-27	0	6.540	6.540	6.550	6.400	6.560	3,233,164	20,960,238	6.4829	6.274	6.274	6.284	6.140	6.293	3,370,174	6.2193	1.40%
2024-11-26	0	6.450	6.450	6.460	6.450	6.540	2,947,527	19,149,725	6.4969	6.188	6.188	6.197	6.188	6.274	3,072,432	6.2328	0.47%
2024-11-25	0	6.420	6.420	6.460	6.390	6.510	4,139,300	26,690,099	6.4480	6.159	6.159	6.197	6.130	6.245	4,314,708	6.1858	0.31%
2024-11-22	0	6.400	6.400	6.410	6.400	6.680	4,426,000	28,715,822	6.4880	6.140	6.140	6.149	6.140	6.408	4,613,558	6.2242	-3.47%
2024-11-21	0	6.630	6.630	6.650	6.630	6.740	3,213,000	21,484,519	6.6867	6.360	6.360	6.380	6.360	6.466	3,349,155	6.4149	-0.90%
2024-11-20	0	6.690	6.690	6.700	6.610	6.720	3,442,500	22,984,790	6.6768	6.418	6.418	6.428	6.341	6.447	3,588,381	6.4053	1.06%
2024-11-19	0	6.620	6.620	6.630	6.590	6.770	3,764,000	25,004,150	6.6430	6.351	6.351	6.360	6.322	6.495	3,923,505	6.3729	-0.60%
2024-11-18	0	6.660	6.660	6.680	6.580	6.760	4,839,500	32,369,938	6.6887	6.389	6.389	6.408	6.312	6.485	5,044,580	6.4168	1.83%
2024-11-15	0	6.540	6.540	6.550	6.530	6.650	2,258,364	14,894,588	6.5953	6.274	6.274	6.284	6.265	6.380	2,354,065	6.3272	-0.46%
2024-11-14	0	6.570	6.570	6.590	6.550	6.770	4,956,500	32,842,233	6.6261	6.303	6.303	6.322	6.284	6.495	5,166,538	6.3567	-2.38%
2024-11-13	0	6.730	6.730	6.740	6.620	6.760	3,730,000	24,931,935	6.6842	6.456	6.456	6.466	6.351	6.485	3,888,064	6.4124	-0.30%
2024-11-12	0	6.750	6.740	6.750	6.630	7.010	9,834,360	66,892,313	6.8019	6.476	6.466	6.476	6.360	6.725	10,251,104	6.5254	-2.60%
2024-11-11	0	6.930	6.930	6.940	6.930	7.200	13,582,000	95,021,575	6.9961	6.648	6.648	6.658	6.648	6.907	14,157,556	6.7117	-4.15%
2024-11-08	0	7.230	7.220	7.230	7.220	7.550	6,920,317	50,589,947	7.3104	6.936	6.926	6.936	6.926	7.243	7,213,575	7.0132	-2.17%
2024-11-07	0	7.390	7.390	7.400	7.110	7.430	8,749,500	64,096,217	7.3257	7.090	7.090	7.099	6.821	7.128	9,120,272	7.0279	3.50%
2024-11-06	0	7.140	7.140	7.150	7.060	7.230	7,115,765	50,757,747	7.1331	6.850	6.850	6.859	6.773	6.936	7,417,305	6.8432	-0.56%
2024-11-05	0	7.180	7.170	7.180	6.990	7.220	7,449,000	53,186,126	7.1400	6.888	6.879	6.888	6.706	6.926	7,764,662	6.8498	1.70%
2024-11-04	0	7.060	7.060	7.070	6.970	7.200	5,084,301	35,696,005	7.0208	6.773	6.773	6.783	6.687	6.907	5,299,755	6.7354	-0.70%
2024-11-01	0	7.110	7.110	7.120	7.090	7.330	9,611,000	68,829,640	7.1615	6.821	6.821	6.831	6.802	7.032	10,018,279	6.8704	-1.52%
2024-10-31	0	7.220	7.220	7.230	7.110	7.320	5,138,939	37,246,412	7.2479	6.926	6.926	6.936	6.821	7.022	5,356,709	6.9532	0.56%
2024-10-30	0	7.180	7.180	7.210	7.090	7.330	5,208,853	37,472,850	7.1941	6.888	6.888	6.917	6.802	7.032	5,429,585	6.9016	-1.91%
2024-10-29	0	7.320	7.320	7.330	7.320	7.640	6,507,250	48,267,206	7.4175	7.022	7.022	7.032	7.022	7.329	6,783,004	7.1159	-2.79%
2024-10-28	0	7.530	7.530	7.550	7.300	7.680	9,141,000	68,716,077	7.5173	7.224	7.224	7.243	7.003	7.368	9,528,362	7.2117	2.45%
2024-10-25	0	7.350	7.350	7.360	7.220	7.450	6,037,978	44,509,281	7.3716	7.051	7.051	7.061	6.926	7.147	6,293,846	7.0719	2.51%
2024-10-24	0	7.170	7.170	7.180	7.160	7.380	7,401,000	53,674,822	7.2524	6.879	6.879	6.888	6.869	7.080	7,714,627	6.9575	-2.85%
2024-10-23	0	7.380	7.380	7.400	7.270	7.480	5,530,000	40,968,373	7.4084	7.080	7.080	7.099	6.974	7.176	5,764,341	7.1072	1.65%
2024-10-22	0	7.260	7.260	7.300	7.200	7.380	4,797,500	34,899,854	7.2746	6.965	6.965	7.003	6.907	7.080	5,000,801	6.9789	0.28%
2024-10-21	0	7.240	7.240	7.260	7.180	7.380	7,547,500	54,983,985	7.2851	6.946	6.946	6.965	6.888	7.080	7,867,336	6.9889	-0.55%
2024-10-18	0	7.280	7.280	7.290	6.890	7.320	14,245,890	102,001,220	7.1600	6.984	6.984	6.994	6.610	7.022	14,849,579	6.8690	4.45%
2024-10-17	0	6.970	6.960	6.970	6.950	7.300	6,588,509	46,908,707	7.1198	6.687	6.677	6.687	6.667	7.003	6,867,706	6.8303	-2.11%
2024-10-16	0	7.220	7.210	7.220	6.980	7.350	11,822,009	85,044,276	7.1937	6.831	6.821	6.831	6.603	6.954	12,496,058	6.8057	1.83%
2024-10-15	0	7.090	7.080	7.090	7.050	7.430	9,490,112	68,446,306	7.2124	6.708	6.698	6.708	6.670	7.029	10,031,205	6.8233	-4.45%
2024-10-14	0	7.420	7.420	7.430	7.210	7.720	14,735,045	109,718,836	7.4461	7.020	7.020	7.029	6.821	7.304	15,575,185	7.0445	-0.13%
2024-10-10	0	7.430	7.420	7.430	7.170	7.610	14,536,984	108,128,444	7.4382	7.029	7.020	7.029	6.783	7.200	15,365,832	7.0369	3.19%
2024-10-09	0	7.200	7.200	7.210	6.940	7.800	20,722,841	150,808,559	7.2774	6.812	6.812	6.821	6.566	7.379	21,904,384	6.8849	-5.64%
2024-10-08	0	7.630	7.630	7.640	7.560	9.030	36,965,492	296,224,062	8.0135	7.218	7.218	7.228	7.152	8.543	39,073,134	7.5813	-15.60%
2024-10-07	0	9.040	9.030	9.040	8.610	9.050	9,316,750	82,750,046	8.8819	8.552	8.543	8.552	8.146	8.562	9,847,958	8.4028	7.24%
2024-10-04	0	8.430	8.430	8.440	7.990	8.480	6,983,500	58,156,163	8.3277	7.975	7.975	7.985	7.559	8.023	7,381,675	7.8785	4.59%
2024-10-03	0	8.060	8.050	8.060	7.670	8.940	10,700,585	86,579,908	8.0911	7.625	7.616	7.625	7.256	8.458	11,310,695	7.6547	-6.06%
2024-10-02	0	8.580	8.580	8.600	7.680	8.710	11,761,942	98,629,549	8.3855	8.117	8.117	8.136	7.266	8.240	12,432,567	7.9332	11.86%
2024-09-30	0	7.670	7.670	7.680	7.390	7.870	23,029,531	176,725,559	7.6739	7.256	7.256	7.266	6.991	7.445	24,342,594	7.2599	7.27%
2024-09-27	0	7.150	7.140	7.150	6.710	7.170	19,673,268	138,054,637	7.0174	6.764	6.755	6.764	6.348	6.783	20,794,969	6.6388	7.52%
2024-09-26	0	6.650	6.640	6.650	6.120	6.690	15,755,500	101,569,362	6.4466	6.291	6.282	6.291	5.790	6.329	16,653,823	6.0989	7.95%
2024-09-25	0	6.160	6.130	6.160	6.110	6.470	12,453,774	78,234,664	6.2820	5.828	5.799	5.828	5.780	6.121	13,163,844	5.9431	-0.32%
2024-09-24	0	6.180	6.180	6.190	5.840	6.180	10,097,000	60,887,752	6.0303	5.847	5.847	5.856	5.525	5.847	10,672,695	5.7050	7.11%
2024-09-23	0	5.770	5.740	5.770	5.740	5.880	3,896,500	22,630,125	5.8078	5.459	5.430	5.459	5.430	5.563	4,118,665	5.4945	-0.86%
2024-09-20	0	5.820	5.810	5.820	5.670	5.840	7,330,490	42,405,497	5.7848	5.506	5.497	5.506	5.364	5.525	7,748,449	5.4728	1.22%
2024-09-19	0	5.750	5.740	5.750	5.520	5.760	9,796,000	55,543,947	5.6701	5.440	5.430	5.440	5.222	5.449	10,354,533	5.3642	1.77%
2024-09-17	0	5.650	5.640	5.650	5.620	5.740	725,000	4,104,180	5.6609	5.345	5.336	5.345	5.317	5.430	766,337	5.3556	-0.53%
2024-09-16	0	5.680	5.680	5.700	5.480	5.840	1,186,500	6,656,977	5.6106	5.374	5.374	5.393	5.184	5.525	1,254,150	5.3080	1.43%
2024-09-13	0	5.600	5.600	5.630	5.560	5.720	4,536,000	25,599,355	5.6436	5.298	5.298	5.326	5.260	5.411	4,794,627	5.3392	0.72%
2024-09-12	0	5.560	5.550	5.560	5.510	5.630	4,718,500	26,299,002	5.5736	5.260	5.251	5.260	5.213	5.326	4,987,532	5.2729	0.91%
2024-09-11	0	5.510	5.500	5.510	5.460	5.600	7,521,391	41,398,923	5.5042	5.213	5.203	5.213	5.165	5.298	7,950,234	5.2073	-1.43%
2024-09-10	0	5.590	5.590	5.600	5.520	5.680	3,661,000	20,473,030	5.5922	5.288	5.288	5.298	5.222	5.374	3,869,737	5.2905	-0.18%
2024-09-09	0	5.600	5.590	5.600	5.560	5.760	5,895,000	33,166,132	5.6261	5.298	5.288	5.298	5.260	5.449	6,231,112	5.3227	-3.11%
2024-09-05	0	5.780	5.770	5.780	5.700	5.910	11,377,940	65,554,345	5.7615	5.468	5.459	5.468	5.393	5.591	12,026,670	5.4507	-3.18%
2024-09-04	0	5.970	5.970	5.980	5.950	6.100	6,730,000	40,483,335	6.0154	5.648	5.648	5.657	5.629	5.771	7,113,721	5.6909	-3.08%
2024-09-03	0	6.160	6.160	6.180	6.030	6.190	5,259,500	32,116,230	6.1063	5.828	5.828	5.847	5.705	5.856	5,559,378	5.7769	1.32%
2024-09-02	0	6.080	6.070	6.080	6.030	6.150	4,054,000	24,629,038	6.0752	5.752	5.743	5.752	5.705	5.818	4,285,145	5.7475	-0.16%
2024-08-30	0	6.090	6.090	6.100	6.000	6.220	6,552,500	40,153,075	6.1279	5.761	5.761	5.771	5.676	5.884	6,926,100	5.7974	0.83%
2024-08-29	0	6.040	6.030	6.040	5.800	6.080	4,460,759	26,601,769	5.9635	5.714	5.705	5.714	5.487	5.752	4,715,096	5.6418	2.20%
2024-08-28	0	5.910	5.910	5.920	5.880	6.230	15,275,500	91,020,630	5.9586	5.591	5.591	5.601	5.563	5.894	16,146,455	5.6372	-5.14%
2024-08-27	0	6.230	6.220	6.230	6.050	6.260	7,939,100	48,726,988	6.1376	5.894	5.884	5.894	5.724	5.922	8,391,760	5.8065	1.63%
2024-08-26	0	6.130	6.120	6.130	6.030	6.200	8,579,500	52,646,930	6.1364	5.799	5.790	5.799	5.705	5.866	9,068,673	5.8054	1.66%
2024-08-23	0	6.030	6.020	6.030	5.930	6.160	12,555,000	76,046,856	6.0571	5.705	5.695	5.705	5.610	5.828	13,270,842	5.7304	1.69%
2024-08-22	0	5.930	5.910	5.930	5.790	5.970	10,360,190	60,801,345	5.8687	5.610	5.591	5.610	5.478	5.648	10,950,892	5.5522	-0.67%
2024-08-21	0	5.970	5.950	5.970	5.910	6.090	7,902,500	47,062,530	5.9554	5.648	5.629	5.648	5.591	5.761	8,353,073	5.6342	-2.29%
2024-08-20	0	6.110	6.100	6.110	6.010	6.350	7,631,961	46,613,167	6.1076	5.780	5.771	5.780	5.686	6.007	8,067,109	5.7782	-3.02%
2024-08-19	0	6.300	6.290	6.300	6.290	6.450	4,183,000	26,528,825	6.3421	5.960	5.951	5.960	5.951	6.102	4,421,500	6.0000	-1.25%
2024-08-16	0	6.380	6.370	6.390	6.360	6.540	3,212,000	20,710,880	6.4480	6.036	6.026	6.045	6.017	6.187	3,395,137	6.1002	-0.47%
2024-08-15	0	6.410	6.400	6.410	6.380	6.540	2,573,000	16,559,385	6.4358	6.064	6.055	6.064	6.036	6.187	2,719,703	6.0887	-0.62%
2024-08-14	0	6.450	6.450	6.470	6.420	6.590	2,577,000	16,661,770	6.4656	6.102	6.102	6.121	6.074	6.235	2,723,931	6.1168	-1.83%
2024-08-13	0	6.570	6.530	6.570	6.420	6.640	4,864,833	31,791,692	6.5350	6.216	6.178	6.216	6.074	6.282	5,142,209	6.1825	-0.30%
2024-08-12	0	6.590	6.570	6.590	6.540	6.720	6,539,000	43,240,085	6.6126	6.235	6.216	6.235	6.187	6.358	6,911,831	6.2560	0.46%
2024-08-09	0	6.560	6.550	6.560	6.530	6.760	4,713,500	31,376,036	6.6566	6.206	6.197	6.206	6.178	6.395	4,982,247	6.2976	1.39%
2024-08-08	0	6.470	6.470	6.490	6.430	6.680	6,064,758	39,504,192	6.5137	6.121	6.121	6.140	6.083	6.320	6,410,549	6.1624	-2.56%
2024-08-07	0	6.640	6.640	6.650	6.340	6.710	8,461,000	55,834,735	6.5991	6.282	6.282	6.291	5.998	6.348	8,943,416	6.2431	4.57%
2024-08-06	0	6.350	6.340	6.350	6.310	6.610	8,053,000	51,376,765	6.3798	6.007	5.998	6.007	5.970	6.253	8,512,154	6.0357	-1.55%
2024-08-05	0	6.450	6.450	6.460	6.360	6.760	15,876,500	103,709,450	6.5323	6.102	6.102	6.112	6.017	6.395	16,781,722	6.1799	-1.53%
2024-08-02	0	6.550	6.550	6.560	6.460	6.640	12,106,264	78,921,345	6.5191	6.197	6.197	6.206	6.112	6.282	12,796,521	6.1674	-1.50%
2024-08-01	0	6.650	6.640	6.650	6.630	6.960	9,262,000	62,031,798	6.6975	6.291	6.282	6.291	6.272	6.585	9,790,087	6.3362	-2.64%
2024-07-31	0	6.830	6.830	6.860	6.670	6.930	4,447,500	30,327,665	6.8190	6.462	6.462	6.490	6.310	6.556	4,701,081	6.4512	1.79%
2024-07-30	0	6.710	6.710	6.720	6.670	6.930	5,559,000	37,331,910	6.7156	6.348	6.348	6.358	6.310	6.556	5,875,955	6.3533	-1.47%
2024-07-29	0	6.810	6.810	6.820	6.730	7.040	5,133,000	34,961,417	6.8111	6.443	6.443	6.452	6.367	6.660	5,425,666	6.4437	0.00%
2024-07-26	0	6.810	6.810	6.840	6.610	6.930	9,366,000	63,131,107	6.7405	6.443	6.443	6.471	6.253	6.556	9,900,016	6.3769	-0.15%
2024-07-25	0	6.820	6.810	6.820	6.710	7.020	8,544,862	58,125,131	6.8023	6.452	6.443	6.452	6.348	6.641	9,032,060	6.4354	-2.99%
2024-07-24	0	7.030	7.010	7.030	6.950	7.150	5,584,000	39,240,295	7.0273	6.651	6.632	6.651	6.575	6.764	5,902,380	6.6482	-0.71%
2024-07-23	0	7.080	7.060	7.080	7.000	7.250	4,345,500	30,837,690	7.0965	6.698	6.679	6.698	6.622	6.859	4,593,265	6.7137	-0.98%
2024-07-22	0	7.150	7.150	7.160	6.880	7.220	13,138,118	92,737,983	7.0587	6.764	6.764	6.774	6.509	6.831	13,887,207	6.6779	-0.14%
2024-07-19	0	7.160	7.160	7.170	7.110	7.520	11,776,327	84,683,436	7.1910	6.774	6.774	6.783	6.726	7.114	12,447,772	6.8031	-4.66%
2024-07-18	0	7.510	7.510	7.540	7.280	7.580	8,826,794	65,994,268	7.4766	7.105	7.105	7.133	6.887	7.171	9,330,067	7.0733	2.60%
2024-07-17	0	7.320	7.320	7.330	7.250	7.590	10,758,500	79,426,186	7.3826	6.925	6.925	6.935	6.859	7.181	11,371,912	6.9844	-0.54%
2024-07-16	0	7.360	7.350	7.360	7.240	7.580	17,935,198	132,017,701	7.3608	6.963	6.954	6.963	6.849	7.171	18,957,800	6.9638	-3.54%
2024-07-15	0	7.630	7.620	7.630	7.550	7.880	6,571,000	50,248,410	7.6470	7.218	7.209	7.218	7.143	7.455	6,945,655	7.2345	-2.93%
2024-07-12	0	7.860	7.840	7.860	7.690	8.090	10,634,500	83,040,710	7.8086	7.436	7.417	7.436	7.275	7.654	11,240,842	7.3874	-1.50%
2024-07-11	0	7.980	7.970	7.980	7.500	8.090	17,478,776	137,393,652	7.8606	7.550	7.540	7.550	7.095	7.654	18,475,354	7.4366	5.56%
2024-07-10	0	7.560	7.560	7.570	7.410	7.890	17,776,198	134,754,607	7.5806	7.152	7.152	7.162	7.010	7.464	18,789,734	7.1717	-4.55%
2024-07-09	0	7.920	7.910	7.920	7.690	8.070	17,141,419	134,388,303	7.8400	7.493	7.483	7.493	7.275	7.635	18,118,762	7.4171	-1.74%
2024-07-08	0	8.060	8.050	8.060	7.800	8.410	20,710,622	167,613,769	8.0931	7.625	7.616	7.625	7.379	7.956	21,891,469	7.6566	-0.98%
2024-07-05	0	8.140	8.130	8.140	7.930	8.420	21,035,000	171,941,747	8.1741	7.701	7.691	7.701	7.502	7.966	22,234,342	7.7332	-0.37%
2024-07-04	0	8.170	8.170	8.180	8.020	8.330	15,931,500	129,944,256	8.1564	7.729	7.729	7.739	7.587	7.881	16,839,858	7.7165	-0.12%
2024-07-03	0	8.380	8.380	8.390	7.550	8.490	86,456,525	706,760,476	8.1747	7.739	7.739	7.748	6.972	7.840	93,620,348	7.5492	12.63%
2024-07-02	0	7.440	7.440	7.450	7.280	7.740	36,470,629	275,851,007	7.5636	6.871	6.871	6.880	6.723	7.148	39,492,600	6.9849	2.20%
2024-06-28	0	7.280	7.270	7.280	7.120	7.440	16,802,210	122,553,472	7.2939	6.723	6.714	6.723	6.575	6.871	18,194,448	6.7358	-0.82%
2024-06-27	0	7.340	7.340	7.350	7.170	7.660	25,131,896	186,523,790	7.4218	6.778	6.778	6.788	6.621	7.074	27,214,335	6.8539	-0.81%
2024-06-26	0	7.400	7.400	7.410	6.770	7.500	42,546,000	306,517,657	7.2044	6.834	6.834	6.843	6.252	6.926	46,071,379	6.6531	8.98%
2024-06-25	0	6.790	6.790	6.800	6.260	6.870	35,183,111	235,681,697	6.6987	6.270	6.270	6.280	5.781	6.344	38,098,398	6.1861	8.29%
2024-06-24	0	6.270	6.270	6.280	6.110	6.370	9,253,000	57,412,800	6.2048	5.790	5.790	5.799	5.642	5.883	10,019,707	5.7300	-0.79%
2024-06-21	0	6.320	6.310	6.320	6.260	6.370	5,129,850	32,454,107	6.3265	5.836	5.827	5.836	5.781	5.883	5,554,911	5.8424	-0.16%
2024-06-20	0	6.330	6.330	6.350	6.300	6.410	2,671,000	16,981,355	6.3577	5.846	5.846	5.864	5.818	5.920	2,892,320	5.8712	-0.94%
2024-06-19	0	6.390	6.380	6.390	6.220	6.430	6,960,500	44,120,875	6.3388	5.901	5.892	5.901	5.744	5.938	7,537,250	5.8537	3.90%
2024-06-18	0	6.150	6.150	6.160	6.100	6.240	2,570,759	15,818,297	6.1532	5.679	5.679	5.689	5.633	5.763	2,783,773	5.6823	-0.49%
2024-06-17	0	6.180	6.180	6.190	6.150	6.340	5,127,500	32,114,660	6.2632	5.707	5.707	5.716	5.679	5.855	5,552,367	5.7840	-0.48%
2024-06-14	0	6.210	6.210	6.220	6.100	6.320	7,065,500	44,224,559	6.2592	5.735	5.735	5.744	5.633	5.836	7,650,950	5.7803	1.64%
2024-06-13	0	6.110	6.100	6.110	6.080	6.220	4,207,244	25,905,873	6.1574	5.642	5.633	5.642	5.615	5.744	4,555,858	5.6863	0.49%
2024-06-12	0	6.080	6.070	6.080	6.070	6.160	2,527,310	15,409,007	6.0970	5.615	5.606	5.615	5.606	5.689	2,736,724	5.6305	-1.14%
2024-06-11	0	6.150	6.150	6.170	6.050	6.320	8,800,815	54,141,900	6.1519	5.679	5.679	5.698	5.587	5.836	9,530,054	5.6812	-3.15%
2024-06-07	0	6.350	6.350	6.360	6.320	6.430	6,110,500	39,001,500	6.3827	5.864	5.864	5.873	5.836	5.938	6,616,819	5.8943	0.32%
2024-06-06	0	6.330	6.330	6.340	6.260	6.450	3,967,631	25,074,454	6.3198	5.846	5.846	5.855	5.781	5.956	4,296,391	5.8362	-0.78%
2024-06-05	0	6.380	6.380	6.390	6.370	6.500	5,889,500	37,961,613	6.4456	5.892	5.892	5.901	5.883	6.003	6,377,506	5.9524	-1.39%
2024-06-04	0	6.470	6.470	6.480	6.300	6.520	9,190,889	59,418,737	6.4650	5.975	5.975	5.984	5.818	6.021	9,952,450	5.9703	1.89%
2024-06-03	0	6.350	6.350	6.360	6.100	6.400	12,937,151	81,586,168	6.3063	5.864	5.864	5.873	5.633	5.910	14,009,129	5.8238	4.44%
2024-05-31	0	6.080	6.070	6.080	6.060	6.290	12,091,737	74,241,200	6.1398	5.615	5.606	5.615	5.596	5.809	13,093,663	5.6700	-2.09%
2024-05-30	0	6.210	6.210	6.220	6.110	6.350	10,152,500	63,559,150	6.2604	5.735	5.735	5.744	5.642	5.864	10,993,740	5.7814	0.81%
2024-05-29	0	6.160	6.160	6.170	6.160	6.340	7,593,500	47,356,578	6.2365	5.689	5.689	5.698	5.689	5.855	8,222,700	5.7592	-1.91%
2024-05-28	0	6.280	6.280	6.300	6.080	6.350	13,356,579	83,322,156	6.2383	5.799	5.799	5.818	5.615	5.864	14,463,311	5.7609	3.29%
2024-05-27	0	6.080	6.080	6.100	5.880	6.140	7,179,000	43,178,967	6.0146	5.615	5.615	5.633	5.430	5.670	7,773,855	5.5544	2.18%
2024-05-24	0	5.950	5.950	5.980	5.910	6.130	6,325,045	37,893,718	5.9911	5.495	5.495	5.522	5.458	5.661	6,849,141	5.5326	-2.14%
2024-05-23	0	6.080	6.070	6.080	6.080	6.260	7,151,500	43,884,281	6.1364	5.615	5.606	5.615	5.615	5.781	7,744,076	5.6668	-3.03%
2024-05-22	0	6.270	6.270	6.290	6.200	6.410	7,975,000	50,380,076	6.3173	5.790	5.790	5.809	5.726	5.920	8,635,812	5.8339	1.29%
2024-05-21	0	6.190	6.190	6.200	6.150	6.470	11,301,901	70,808,508	6.2652	5.716	5.716	5.726	5.679	5.975	12,238,381	5.7858	-3.58%
2024-05-20	0	6.420	6.420	6.430	6.410	6.630	13,185,000	85,682,022	6.4984	5.929	5.929	5.938	5.920	6.123	14,277,514	6.0012	-2.73%
2024-05-17	0	6.600	6.590	6.600	6.410	6.750	12,942,500	84,598,600	6.5365	6.095	6.086	6.095	5.920	6.233	14,014,921	6.0363	0.46%
2024-05-16	0	6.570	6.570	6.590	6.350	6.690	12,526,852	81,817,392	6.5314	6.067	6.067	6.086	5.864	6.178	13,564,832	6.0316	3.63%
2024-05-14	0	6.340	6.340	6.360	6.250	6.460	9,186,500	58,326,117	6.3491	5.855	5.855	5.873	5.772	5.966	9,947,697	5.8633	-0.94%
2024-05-13	0	6.400	6.390	6.400	6.140	6.440	10,941,776	69,365,672	6.3395	5.910	5.901	5.910	5.670	5.947	11,848,416	5.8544	2.89%
2024-05-10	0	6.220	6.220	6.240	6.050	6.280	14,358,809	89,137,542	6.2079	5.744	5.744	5.763	5.587	5.799	15,548,586	5.7328	3.32%
2024-05-09	0	6.020	6.000	6.020	5.820	6.040	8,944,324	53,502,611	5.9817	5.559	5.541	5.559	5.375	5.578	9,685,454	5.5240	3.26%
2024-05-08	0	5.830	5.830	5.840	5.820	6.030	7,207,613	42,627,722	5.9143	5.384	5.384	5.393	5.375	5.569	7,804,839	5.4617	-3.00%
2024-05-07	0	6.010	6.010	6.020	5.960	6.110	4,081,354	24,575,235	6.0213	5.550	5.550	5.559	5.504	5.642	4,419,537	5.5606	-0.17%
2024-05-06	0	6.020	6.010	6.020	5.880	6.030	7,458,500	44,528,177	5.9701	5.559	5.550	5.559	5.430	5.569	8,076,514	5.5133	1.86%
2024-05-03	0	5.910	5.900	5.910	5.780	5.960	4,060,000	23,821,690	5.8674	5.458	5.449	5.458	5.338	5.504	4,396,413	5.4184	2.07%
2024-05-02	0	5.790	5.790	5.800	5.680	5.990	8,406,500	49,039,827	5.8336	5.347	5.347	5.356	5.245	5.532	9,103,066	5.3872	0.87%
2024-04-30	0	5.740	5.740	5.750	5.660	5.950	9,459,500	54,324,375	5.7428	5.301	5.301	5.310	5.227	5.495	10,243,318	5.3034	-2.55%
2024-04-29	0	5.890	5.890	5.900	5.670	6.070	17,250,000	102,207,437	5.9251	5.439	5.439	5.449	5.236	5.606	18,679,342	5.4717	3.70%
2024-04-26	0	5.680	5.680	5.700	5.540	5.740	11,718,184	66,475,769	5.6729	5.245	5.245	5.264	5.116	5.301	12,689,157	5.2388	1.79%
2024-04-25	0	5.580	5.580	5.600	5.440	5.690	13,419,545	75,181,195	5.6024	5.153	5.153	5.171	5.024	5.255	14,531,494	5.1737	2.76%
2024-04-24	0	5.430	5.420	5.430	5.240	5.470	8,466,500	45,666,797	5.3938	5.014	5.005	5.014	4.839	5.051	9,168,038	4.9811	3.43%
2024-04-23	0	5.250	5.250	5.260	5.200	5.270	4,833,500	25,336,116	5.2418	4.848	4.848	4.858	4.802	4.867	5,234,006	4.8407	0.38%
2024-04-22	0	5.230	5.230	5.240	5.200	5.300	6,163,854	32,349,291	5.2482	4.830	4.830	4.839	4.802	4.894	6,674,593	4.8466	0.19%
2024-04-19	0	5.220	5.210	5.220	5.190	5.280	15,964,458	83,335,718	5.2201	4.821	4.811	4.821	4.793	4.876	17,287,279	4.8206	-1.14%
2024-04-18	0	5.280	5.280	5.300	5.250	5.380	8,999,000	47,737,396	5.3047	4.876	4.876	4.894	4.848	4.968	9,744,661	4.8988	-0.75%
2024-04-17	0	5.320	5.320	5.350	5.310	5.390	4,647,000	24,789,260	5.3345	4.913	4.913	4.941	4.904	4.978	5,032,052	4.9263	-0.19%
2024-04-16	0	5.330	5.330	5.340	5.190	5.390	14,997,500	79,476,695	5.2993	4.922	4.922	4.931	4.793	4.978	16,240,199	4.8938	0.95%
2024-04-15	0	5.280	5.280	5.290	5.190	5.450	15,225,500	80,233,008	5.2696	4.876	4.876	4.885	4.793	5.033	16,487,091	4.8664	-2.22%
2024-04-12	0	5.400	5.400	5.410	5.360	5.630	12,676,500	68,889,725	5.4344	4.987	4.987	4.996	4.950	5.199	13,726,880	5.0186	-3.74%
2024-04-11	0	5.610	5.600	5.610	5.440	5.640	9,991,564	55,230,784	5.5277	5.181	5.171	5.181	5.024	5.208	10,819,469	5.1048	0.72%
2024-04-10	0	5.570	5.560	5.570	5.550	5.730	11,789,500	66,232,775	5.6179	5.144	5.135	5.144	5.125	5.292	12,766,383	5.1881	-1.59%
2024-04-09	0	5.660	5.660	5.670	5.570	5.750	11,013,800	62,403,001	5.6659	5.227	5.227	5.236	5.144	5.310	11,926,408	5.2323	1.43%
2024-04-08	0	5.580	5.570	5.580	5.560	5.740	8,823,500	49,837,447	5.6483	5.153	5.144	5.153	5.135	5.301	9,554,619	5.2161	0.90%
2024-04-05	0	5.530	5.520	5.530	5.380	5.810	7,412,742	40,862,687	5.5125	5.107	5.098	5.107	4.968	5.365	8,026,965	5.0907	-3.99%
2024-04-03	0	5.760	5.750	5.760	5.660	5.940	20,454,744	117,889,073	5.7634	5.319	5.310	5.319	5.227	5.485	22,149,632	5.3224	0.35%
2024-04-02	0	5.740	5.730	5.740	5.500	5.870	28,141,500	160,023,510	5.6864	5.301	5.292	5.301	5.079	5.421	30,473,316	5.2513	5.51%
2024-03-28	0	5.440	5.430	5.440	5.340	5.500	20,762,000	112,808,529	5.4334	5.024	5.014	5.024	4.931	5.079	22,482,348	5.0176	2.26%
2024-03-27	0	5.320	5.320	5.330	5.290	5.620	36,981,107	201,690,395	5.4539	4.913	4.913	4.922	4.885	5.190	40,045,377	5.0365	-5.00%
2024-03-26	0	5.600	5.590	5.600	5.550	6.400	56,510,357	325,175,268	5.7543	5.171	5.162	5.171	5.125	5.910	61,192,828	5.3139	-15.41%
2024-03-25	0	6.620	6.620	6.640	6.540	6.810	10,535,500	70,037,317	6.6477	6.113	6.113	6.132	6.040	6.289	11,408,476	6.1391	-2.65%
2024-03-22	0	6.800	6.800	6.810	6.780	7.030	12,225,102	84,067,923	6.8767	6.280	6.280	6.289	6.261	6.492	13,238,079	6.3505	-3.00%
2024-03-21	0	7.010	7.010	7.020	6.940	7.070	14,929,363	104,622,480	7.0078	6.474	6.474	6.483	6.409	6.529	16,166,416	6.4716	0.86%
2024-03-20	0	6.950	6.940	6.950	6.760	7.050	10,781,000	74,533,865	6.9134	6.418	6.409	6.418	6.243	6.511	11,674,318	6.3844	0.87%
2024-03-19	0	6.890	6.880	6.890	6.870	7.020	10,833,500	75,086,985	6.9310	6.363	6.354	6.363	6.344	6.483	11,731,168	6.4006	-1.15%
2024-03-18	0	6.970	6.960	6.970	6.710	7.030	12,595,655	87,028,829	6.9094	6.437	6.427	6.437	6.197	6.492	13,639,336	6.3807	1.75%
2024-03-15	0	6.850	6.850	6.860	6.650	6.850	21,686,867	147,333,267	6.7937	6.326	6.326	6.335	6.141	6.326	23,483,850	6.2738	0.74%
2024-03-14	0	6.800	6.770	6.800	6.400	6.820	43,165,500	286,812,495	6.6445	6.280	6.252	6.280	5.910	6.298	46,742,211	6.1360	0.89%
2024-03-13	0	6.740	6.740	6.750	6.730	7.230	20,407,690	140,641,285	6.8916	6.224	6.224	6.233	6.215	6.677	22,098,679	6.3642	-6.26%
2024-03-12	0	7.190	7.190	7.200	7.010	7.210	17,454,205	123,938,123	7.1008	6.640	6.640	6.649	6.474	6.658	18,900,468	6.5574	1.27%
2024-03-11	0	7.100	7.090	7.100	7.040	7.340	14,369,500	102,983,880	7.1668	6.557	6.547	6.557	6.501	6.778	15,560,163	6.6184	0.00%
2024-03-08	0	7.100	7.100	7.120	6.960	7.180	10,153,384	71,725,217	7.0642	6.557	6.557	6.575	6.427	6.631	10,994,698	6.5236	1.14%
2024-03-07	0	7.020	7.010	7.020	6.980	7.350	14,001,866	100,024,027	7.1436	6.483	6.474	6.483	6.446	6.788	15,162,066	6.5970	-2.90%
2024-03-06	0	7.230	7.230	7.240	7.100	7.300	14,280,000	103,137,865	7.2225	6.677	6.677	6.686	6.557	6.741	15,463,247	6.6699	0.42%
2024-03-05	0	7.200	7.200	7.210	7.160	7.330	9,357,182	67,608,400	7.2253	6.649	6.649	6.658	6.612	6.769	10,132,522	6.6724	-1.91%
2024-03-04	0	7.340	7.340	7.350	7.290	7.760	13,938,199	103,405,957	7.4189	6.778	6.778	6.788	6.732	7.166	15,093,124	6.8512	-3.42%
2024-03-01	0	7.600	7.600	7.610	7.520	7.820	11,572,000	88,349,613	7.6348	7.018	7.018	7.028	6.945	7.222	12,530,861	7.0506	-3.18%
2024-02-29	0	7.850	7.840	7.850	7.660	8.050	12,053,000	94,673,988	7.8548	7.249	7.240	7.249	7.074	7.434	13,051,716	7.2538	1.16%
2024-02-28	0	7.760	7.750	7.760	7.710	8.110	15,585,500	123,708,907	7.9374	7.166	7.157	7.166	7.120	7.489	16,876,921	7.3301	-3.12%
2024-02-27	0	8.010	8.010	8.030	7.640	8.050	7,560,026	59,641,065	7.8890	7.397	7.397	7.416	7.055	7.434	8,186,453	7.2853	1.39%
2024-02-26	0	7.900	7.900	7.920	7.790	8.060	10,432,377	82,414,617	7.8999	7.295	7.295	7.314	7.194	7.443	11,296,808	7.2954	0.38%
2024-02-23	0	7.870	7.870	7.880	7.700	7.910	9,037,880	70,667,656	7.8191	7.268	7.268	7.277	7.111	7.305	9,786,762	7.2207	0.64%
2024-02-22	0	7.820	7.820	7.830	7.340	7.850	15,342,986	117,506,547	7.6586	7.222	7.222	7.231	6.778	7.249	16,614,312	7.0726	6.54%
2024-02-21	0	7.340	7.340	7.350	7.320	7.530	13,600,810	100,806,044	7.4118	6.778	6.778	6.788	6.760	6.954	14,727,779	6.8446	-0.94%
2024-02-20	0	7.410	7.410	7.420	6.710	7.430	14,347,500	102,783,227	7.1638	6.843	6.843	6.852	6.197	6.861	15,536,340	6.6157	9.62%
2024-02-19	0	6.760	6.760	6.770	6.590	6.770	7,581,000	50,759,444	6.6956	6.243	6.243	6.252	6.086	6.252	8,209,165	6.1833	0.30%
2024-02-16	0	6.740	6.740	6.760	5.870	6.770	9,227,976	60,116,338	6.5146	6.224	6.224	6.243	5.421	6.252	9,992,610	6.0161	10.67%
2024-02-15	0	6.090	6.090	6.100	5.800	6.160	5,049,638	30,411,462	6.0225	5.624	5.624	5.633	5.356	5.689	5,468,053	5.5617	3.05%
2024-02-14	0	5.910	5.900	5.910	5.710	5.980	7,245,500	42,266,484	5.8335	5.458	5.449	5.458	5.273	5.522	7,845,865	5.3871	-1.34%
2024-02-09	0	5.990	5.980	5.990	5.630	6.350	10,329,500	60,517,420	5.8587	5.532	5.522	5.532	5.199	5.864	11,185,407	5.4104	-6.41%
2024-02-08	0	6.400	6.400	6.410	6.350	6.530	10,641,500	68,271,825	6.4156	5.910	5.910	5.920	5.864	6.030	11,523,259	5.9247	-0.47%
2024-02-07	0	6.430	6.430	6.450	6.360	6.510	7,590,368	48,917,907	6.4447	5.938	5.938	5.956	5.873	6.012	8,219,309	5.9516	0.78%
2024-02-06	0	6.380	6.380	6.390	6.020	6.410	11,876,000	74,538,250	6.2764	5.892	5.892	5.901	5.559	5.920	12,860,050	5.7961	5.45%
2024-02-05	0	6.050	6.050	6.060	5.720	6.100	15,471,851	91,498,667	5.9139	5.587	5.587	5.596	5.282	5.633	16,753,855	5.4614	0.00%
2024-02-02	0	6.050	6.040	6.050	5.950	6.240	7,843,224	47,773,684	6.0911	5.587	5.578	5.587	5.495	5.763	8,493,117	5.6250	-0.49%
2024-02-01	0	6.080	6.070	6.080	6.000	6.180	5,072,000	30,900,265	6.0923	5.615	5.606	5.615	5.541	5.707	5,492,268	5.6261	0.16%
2024-01-31	0	6.070	6.070	6.080	6.010	6.140	6,341,000	38,467,722	6.0665	5.606	5.606	5.615	5.550	5.670	6,866,418	5.6023	-0.16%
2024-01-30	0	6.080	6.080	6.090	6.030	6.190	6,634,000	40,504,742	6.1056	5.615	5.615	5.624	5.569	5.716	7,183,696	5.6384	-2.09%
2024-01-29	0	6.210	6.200	6.210	6.190	6.330	3,478,500	21,674,123	6.2309	5.735	5.726	5.735	5.716	5.846	3,766,730	5.7541	0.32%
2024-01-26	0	6.190	6.180	6.190	6.140	6.290	5,120,000	31,752,075	6.2016	5.716	5.707	5.716	5.670	5.809	5,544,245	5.7270	-0.64%
2024-01-25	0	6.230	6.230	6.240	6.100	6.280	6,602,000	40,961,800	6.2045	5.753	5.753	5.763	5.633	5.799	7,149,044	5.7297	0.00%
2024-01-24	0	6.230	6.220	6.230	5.860	6.260	13,888,850	83,994,834	6.0476	5.753	5.744	5.753	5.412	5.781	15,039,686	5.5849	6.31%
2024-01-23	0	5.860	5.850	5.860	5.470	5.870	8,678,989	49,859,022	5.7448	5.412	5.402	5.412	5.051	5.421	9,398,134	5.3052	6.35%
2024-01-22	0	5.510	5.510	5.530	5.500	5.840	20,657,675	117,809,362	5.7029	5.088	5.088	5.107	5.079	5.393	22,369,378	5.2665	-5.00%
2024-01-19	0	5.800	5.790	5.800	5.760	6.050	23,887,840	139,404,924	5.8358	5.356	5.347	5.356	5.319	5.587	25,867,196	5.3893	-4.13%
2024-01-18	0	6.050	6.040	6.050	5.860	6.070	9,883,000	58,876,160	5.9573	5.587	5.578	5.587	5.412	5.606	10,701,909	5.5015	2.72%
2024-01-17	0	5.890	5.890	5.900	5.850	6.120	14,978,831	89,158,875	5.9523	5.439	5.439	5.449	5.402	5.652	16,219,983	5.4969	-4.38%
2024-01-16	0	6.160	6.150	6.160	6.090	6.210	8,258,873	50,722,447	6.1416	5.689	5.679	5.689	5.624	5.735	8,943,207	5.6716	-0.48%
2024-01-15	0	6.190	6.190	6.200	6.010	6.250	5,542,500	34,122,681	6.1566	5.716	5.716	5.726	5.550	5.772	6,001,754	5.6855	0.81%
2024-01-12	0	6.140	6.140	6.150	6.080	6.270	4,281,000	26,489,447	6.1877	5.670	5.670	5.679	5.615	5.790	4,635,725	5.7142	0.00%
2024-01-11	0	6.140	6.140	6.150	6.020	6.230	4,458,112	27,450,593	6.1574	5.670	5.670	5.679	5.559	5.753	4,827,513	5.6863	1.15%
2024-01-10	0	6.070	6.060	6.070	5.980	6.110	8,069,000	48,770,985	6.0442	5.606	5.596	5.606	5.522	5.642	8,737,601	5.5817	-0.33%
2024-01-09	0	6.090	6.080	6.090	6.070	6.250	4,736,500	29,053,384	6.1339	5.624	5.615	5.624	5.606	5.772	5,128,968	5.6646	-0.98%
2024-01-08	0	6.150	6.150	6.160	6.150	6.390	5,294,638	33,050,600	6.2423	5.679	5.679	5.689	5.679	5.901	5,733,354	5.7646	-3.30%
2024-01-05	0	6.360	6.350	6.360	6.200	6.460	6,063,550	38,699,855	6.3824	5.873	5.864	5.873	5.726	5.966	6,565,978	5.8940	0.63%
2024-01-04	0	6.320	6.320	6.330	6.220	6.350	5,837,072	36,667,403	6.2818	5.836	5.836	5.846	5.744	5.864	6,320,734	5.8011	0.32%
2024-01-03	0	6.300	6.300	6.310	6.230	6.410	5,105,913	32,130,200	6.2927	5.818	5.818	5.827	5.753	5.920	5,528,991	5.8112	-1.41%
2024-01-02	0	6.390	6.390	6.400	6.380	6.560	5,989,508	38,710,141	6.4630	5.901	5.901	5.910	5.892	6.058	6,485,801	5.9684	-1.39%
2023-12-29	0	6.480	6.480	6.490	6.400	6.510	4,220,000	27,198,630	6.4452	5.984	5.984	5.993	5.910	6.012	4,569,671	5.9520	-0.31%
2023-12-28	0	6.500	6.490	6.500	6.110	6.510	7,624,000	48,667,415	6.3834	6.003	5.993	6.003	5.642	6.012	8,255,728	5.8950	6.04%
2023-12-27	0	6.130	6.130	6.140	6.030	6.250	5,189,896	31,649,672	6.0983	5.661	5.661	5.670	5.569	5.772	5,619,933	5.6317	-0.65%
2023-12-22	0	6.170	6.160	6.170	6.130	6.350	5,952,234	37,010,975	6.2180	5.698	5.689	5.698	5.661	5.864	6,445,439	5.7422	-0.96%
2023-12-21	0	6.230	6.230	6.250	6.160	6.290	3,561,322	22,160,774	6.2226	5.753	5.753	5.772	5.689	5.809	3,856,415	5.7465	0.16%
2023-12-20	0	6.220	6.220	6.240	6.180	6.420	5,310,158	33,267,405	6.2649	5.744	5.744	5.763	5.707	5.929	5,750,160	5.7855	-0.80%
2023-12-19	0	6.270	6.270	6.280	6.260	6.480	7,249,381	46,093,578	6.3583	5.790	5.790	5.799	5.781	5.984	7,850,068	5.8717	-3.24%
2023-12-18	0	6.480	6.480	6.500	6.420	6.630	11,401,520	74,049,308	6.4947	5.984	5.984	6.003	5.929	6.123	12,346,255	5.9977	-1.67%
2023-12-15	0	6.590	6.590	6.600	6.120	6.650	25,674,077	167,391,206	6.5199	6.086	6.086	6.095	5.652	6.141	27,801,441	6.0210	8.57%
2023-12-14	0	6.070	6.070	6.090	6.020	6.150	8,588,436	52,240,578	6.0827	5.606	5.606	5.624	5.559	5.679	9,300,077	5.6172	1.68%
2023-12-13	0	5.970	5.970	5.980	5.930	6.090	6,564,098	39,176,168	5.9682	5.513	5.513	5.522	5.476	5.624	7,108,002	5.5116	-1.97%
2023-12-12	0	6.090	6.090	6.100	5.750	6.110	9,011,199	54,108,148	6.0045	5.624	5.624	5.633	5.310	5.642	9,757,871	5.5451	4.46%
2023-12-11	0	5.830	5.820	5.830	5.690	5.920	12,823,500	73,950,795	5.7668	5.384	5.375	5.384	5.255	5.467	13,886,060	5.3255	-1.52%
2023-12-08	0	5.920	5.920	5.930	5.920	6.090	6,247,000	37,447,259	5.9944	5.467	5.467	5.476	5.467	5.624	6,764,629	5.5357	-1.99%
2023-12-07	0	6.040	6.040	6.050	5.880	6.100	9,978,014	59,661,026	5.9792	5.578	5.578	5.587	5.430	5.633	10,804,796	5.5217	-0.82%
2023-12-06	0	6.090	6.090	6.100	5.870	6.120	9,941,181	59,976,912	6.0332	5.624	5.624	5.633	5.421	5.652	10,764,911	5.5715	2.53%
2023-12-05	0	5.940	5.930	5.940	5.850	6.020	14,438,000	86,118,340	5.9647	5.485	5.476	5.485	5.402	5.559	15,634,339	5.5083	1.71%
2023-12-04	0	5.840	5.830	5.840	5.800	6.050	16,486,000	97,360,856	5.9057	5.393	5.384	5.393	5.356	5.587	17,852,037	5.4538	-2.34%
2023-12-01	0	5.980	5.980	5.990	5.690	6.110	43,816,885	257,169,463	5.8692	5.522	5.522	5.532	5.255	5.642	47,447,570	5.4201	2.22%
2023-11-30	0	5.850	5.840	5.850	5.790	6.080	183,609,583	1,076,753,410	5.8644	5.402	5.393	5.402	5.347	5.615	198,823,547	5.4156	0.34%
2023-11-29	0	5.830	5.830	5.840	5.790	6.170	30,383,561	181,665,011	5.9791	5.384	5.384	5.393	5.347	5.698	32,901,155	5.5215	-4.89%
2023-11-28	0	6.130	6.130	6.140	6.060	6.250	12,800,673	78,343,743	6.1203	5.661	5.661	5.670	5.596	5.772	13,861,342	5.6520	-2.08%
2023-11-27	0	6.260	6.260	6.270	6.080	6.280	13,212,143	82,009,538	6.2071	5.781	5.781	5.790	5.615	5.799	14,306,907	5.7322	2.79%
2023-11-24	0	6.090	6.060	6.090	6.040	6.210	11,877,238	72,328,199	6.0896	5.624	5.596	5.624	5.578	5.735	12,861,391	5.6237	-2.09%
2023-11-23	0	6.220	6.210	6.220	5.950	6.220	12,370,000	75,412,853	6.0964	5.744	5.735	5.744	5.495	5.744	13,394,983	5.6299	3.49%
2023-11-22	0	6.010	6.010	6.020	5.960	6.290	17,012,165	103,302,836	6.0723	5.550	5.550	5.559	5.504	5.809	18,421,800	5.6076	-4.45%
2023-11-21	0	6.290	6.280	6.290	6.250	6.500	7,851,703	50,050,380	6.3745	5.809	5.799	5.809	5.772	6.003	8,502,298	5.8867	0.16%
2023-11-20	0	6.280	6.270	6.280	6.140	6.320	5,911,972	36,840,304	6.2315	5.799	5.790	5.799	5.670	5.836	6,401,840	5.7546	2.11%
2023-11-17	0	6.150	6.150	6.170	6.100	6.370	9,925,687	61,799,655	6.2262	5.679	5.679	5.698	5.633	5.883	10,748,133	5.7498	-3.91%
2023-11-16	0	6.400	6.380	6.400	6.310	6.480	7,203,868	45,909,281	6.3729	5.910	5.892	5.910	5.827	5.984	7,800,783	5.8852	0.16%
2023-11-15	0	6.390	6.390	6.400	6.350	6.740	16,517,116	106,913,053	6.4729	5.901	5.901	5.910	5.864	6.224	17,885,731	5.9776	-2.89%
2023-11-14	0	6.580	6.580	6.600	6.500	6.680	4,225,950	27,878,915	6.5971	6.076	6.076	6.095	6.003	6.169	4,576,114	6.0923	0.15%
2023-11-13	0	6.570	6.570	6.590	6.400	6.590	3,939,097	25,613,925	6.5025	6.067	6.067	6.086	5.910	6.086	4,265,492	6.0049	1.08%
2023-11-10	0	6.500	6.500	6.520	6.480	6.610	3,543,500	23,100,097	6.5190	6.003	6.003	6.021	5.984	6.104	3,837,116	6.0202	-2.55%
2023-11-09	0	6.670	6.670	6.680	6.640	6.840	3,378,934	22,791,736	6.7452	6.160	6.160	6.169	6.132	6.317	3,658,914	6.2291	-2.34%
2023-11-08	0	6.830	6.830	6.840	6.650	6.880	5,183,886	35,205,349	6.7913	6.307	6.307	6.317	6.141	6.354	5,613,425	6.2716	1.94%
2023-11-07	0	6.700	6.700	6.710	6.640	6.850	5,035,127	33,745,304	6.7020	6.187	6.187	6.197	6.132	6.326	5,452,340	6.1891	-2.47%
2023-11-06	0	6.870	6.860	6.870	6.620	6.890	6,172,000	42,072,209	6.8166	6.344	6.335	6.344	6.113	6.363	6,683,414	6.2950	3.15%
2023-11-03	0	6.660	6.640	6.660	6.480	6.670	4,533,307	29,950,173	6.6067	6.150	6.132	6.150	5.984	6.160	4,908,939	6.1012	2.62%
2023-11-02	0	6.490	6.490	6.500	6.460	6.580	2,735,148	17,841,989	6.5232	5.993	5.993	6.003	5.966	6.076	2,961,783	6.0241	0.93%
2023-11-01	0	6.430	6.430	6.450	6.380	6.530	4,120,500	26,596,430	6.4547	5.938	5.938	5.956	5.892	6.030	4,461,926	5.9608	-0.62%
2023-10-31	0	6.470	6.460	6.470	6.440	6.650	3,544,125	23,045,021	6.5023	5.975	5.966	5.975	5.947	6.141	3,837,793	6.0048	-2.27%
2023-10-30	0	6.620	6.620	6.640	6.250	6.650	5,083,900	33,373,920	6.5646	6.113	6.113	6.132	5.772	6.141	5,505,154	6.0623	2.32%
2023-10-27	0	6.470	6.470	6.500	6.230	6.540	4,623,000	29,842,387	6.4552	5.975	5.975	6.003	5.753	6.040	5,006,064	5.9612	2.70%
2023-10-26	0	6.300	6.290	6.300	6.220	6.420	6,164,000	38,755,323	6.2874	5.818	5.809	5.818	5.744	5.929	6,674,752	5.8063	-1.41%
2023-10-25	0	6.390	6.380	6.390	6.200	6.520	7,514,280	47,986,100	6.3860	5.901	5.892	5.901	5.726	6.021	8,136,916	5.8973	5.27%
2023-10-24	0	6.070	6.060	6.070	5.970	6.100	7,703,523	46,558,165	6.0437	5.606	5.596	5.606	5.513	5.633	8,341,840	5.5813	-0.33%
2023-10-20	0	6.090	6.070	6.090	5.970	6.270	8,861,072	54,105,424	6.1060	5.624	5.606	5.624	5.513	5.790	9,595,304	5.6387	0.16%
2023-10-19	0	6.080	6.080	6.110	6.030	6.310	10,146,000	62,039,903	6.1147	5.615	5.615	5.642	5.569	5.827	10,986,702	5.6468	-3.65%
2023-10-18	0	6.310	6.300	6.310	6.280	6.620	10,919,336	69,242,171	6.3412	5.827	5.818	5.827	5.799	6.113	11,824,117	5.8560	-2.32%
2023-10-17	0	6.460	6.450	6.460	6.420	6.590	6,725,357	43,729,276	6.5021	5.966	5.956	5.966	5.929	6.086	7,282,623	6.0046	0.78%
2023-10-16	0	6.410	6.400	6.410	6.380	6.700	7,690,200	49,893,334	6.4879	5.920	5.910	5.920	5.892	6.187	8,327,413	5.9915	-3.17%
2023-10-13	0	6.620	6.620	6.630	6.610	6.850	13,446,500	90,332,615	6.7179	6.113	6.113	6.123	6.104	6.326	14,560,682	6.2039	-1.49%
2023-10-12	0	6.720	6.710	6.720	6.360	6.870	17,666,500	118,999,842	6.7359	6.206	6.197	6.206	5.873	6.344	19,130,353	6.2205	9.09%
2023-10-11	0	6.160	6.150	6.160	6.010	6.170	9,020,814	55,071,870	6.1050	5.689	5.679	5.689	5.550	5.698	9,768,282	5.6378	2.33%
2023-10-10	0	6.020	6.020	6.030	6.010	6.180	5,084,500	30,934,794	6.0841	5.559	5.559	5.569	5.550	5.707	5,505,804	5.6186	-0.50%
2023-10-09	0	6.050	6.040	6.050	6.040	6.300	5,345,500	32,511,324	6.0820	5.587	5.578	5.587	5.578	5.818	5,788,430	5.6166	-1.79%
2023-10-06	0	6.160	6.160	6.180	5.980	6.230	5,026,486	30,842,164	6.1359	5.689	5.689	5.707	5.522	5.753	5,442,983	5.6664	3.53%
2023-10-05	0	5.950	5.940	5.950	5.760	6.000	5,986,650	35,168,749	5.8745	5.495	5.485	5.495	5.319	5.541	6,482,706	5.4250	1.71%
2023-10-04	0	5.850	5.840	5.850	5.730	5.980	7,450,223	43,249,874	5.8052	5.402	5.393	5.402	5.292	5.522	8,067,551	5.3610	-1.85%
2023-10-03	0	5.960	5.960	5.970	5.910	6.680	8,145,000	49,640,182	6.0946	5.504	5.504	5.513	5.458	6.169	8,819,898	5.6282	-10.78%
2023-09-29	0	6.680	6.670	6.680	6.520	6.820	3,913,000	26,153,557	6.6838	6.169	6.160	6.169	6.021	6.298	4,237,233	6.1723	3.41%
2023-09-28	0	6.460	6.460	6.480	6.380	6.590	10,014,000	64,698,194	6.4608	5.966	5.966	5.984	5.892	6.086	10,843,764	5.9664	-0.31%
2023-09-27	0	6.480	6.480	6.490	6.360	6.600	8,502,180	55,085,343	6.4790	5.984	5.984	5.993	5.873	6.095	9,206,674	5.9832	1.89%
2023-09-26	0	6.360	6.360	6.370	6.360	6.580	7,765,500	50,154,487	6.4586	5.873	5.873	5.883	5.873	6.076	8,408,952	5.9644	-3.34%
2023-09-25	0	6.580	6.580	6.590	6.560	6.780	6,182,500	41,034,889	6.6373	6.076	6.076	6.086	6.058	6.261	6,694,784	6.1294	-2.66%
2023-09-22	0	6.760	6.750	6.760	6.530	6.760	7,770,709	51,871,160	6.6752	6.243	6.233	6.243	6.030	6.243	8,414,593	6.1644	1.81%
2023-09-21	0	6.640	6.630	6.640	6.590	6.880	9,516,795	63,627,698	6.6858	6.132	6.123	6.132	6.086	6.354	10,305,360	6.1742	-3.63%
2023-09-20	0	6.890	6.890	6.900	6.820	7.020	5,916,154	40,924,696	6.9174	6.363	6.363	6.372	6.298	6.483	6,406,369	6.3881	0.44%
2023-09-19	0	6.860	6.860	6.870	6.800	6.980	7,987,940	54,758,821	6.8552	6.335	6.335	6.344	6.280	6.446	8,649,824	6.3306	-1.29%
2023-09-18	0	6.950	6.940	6.950	6.940	7.210	5,028,000	35,282,684	7.0172	6.418	6.409	6.418	6.409	6.658	5,444,622	6.4803	-2.66%
2023-09-15	0	7.140	7.140	7.160	6.940	7.210	8,218,824	58,607,878	7.1309	6.594	6.594	6.612	6.409	6.658	8,899,839	6.5853	2.88%
2023-09-14	0	6.940	6.930	6.940	6.880	7.200	9,856,982	68,672,232	6.9669	6.409	6.400	6.409	6.354	6.649	10,673,736	6.4338	-3.34%
2023-09-13	0	7.180	7.170	7.180	7.160	7.340	5,352,500	38,666,967	7.2241	6.631	6.621	6.631	6.612	6.778	5,796,010	6.6713	-0.97%
2023-09-12	0	7.250	7.240	7.250	7.070	7.380	8,807,070	63,274,787	7.1845	6.695	6.686	6.695	6.529	6.815	9,536,827	6.6348	-1.76%
2023-09-11	0	7.380	7.380	7.390	7.320	7.800	11,232,776	83,272,063	7.4133	6.815	6.815	6.825	6.760	7.203	12,163,528	6.8460	-4.77%
2023-09-07	0	7.750	7.750	7.760	7.750	7.900	2,384,800	18,601,266	7.7999	7.157	7.157	7.166	7.157	7.295	2,582,405	7.2031	-2.52%
2023-09-06	0	7.950	7.940	7.950	7.730	7.970	2,666,150	20,914,352	7.8444	7.342	7.332	7.342	7.139	7.360	2,887,068	7.2441	1.66%
2023-09-05	0	7.820	7.810	7.820	7.810	8.060	2,795,138	22,142,896	7.9219	7.222	7.212	7.222	7.212	7.443	3,026,744	7.3157	-2.86%
2023-09-04	0	8.050	8.040	8.050	7.750	8.060	5,174,460	41,261,146	7.9740	7.434	7.425	7.434	7.157	7.443	5,603,218	7.3638	4.41%
2023-08-31	0	7.710	7.700	7.710	7.670	7.850	7,596,488	58,615,841	7.7162	7.120	7.111	7.120	7.083	7.249	8,225,936	7.1257	-0.39%
2023-08-30	0	7.740	7.740	7.750	7.740	8.080	5,454,069	42,879,020	7.8618	7.148	7.148	7.157	7.148	7.462	5,905,995	7.2603	-3.97%
2023-08-29	0	8.060	8.050	8.060	7.810	8.060	5,340,300	42,469,523	7.9526	7.443	7.434	7.443	7.212	7.443	5,782,799	7.3441	2.94%
2023-08-28	0	7.830	7.830	7.860	7.820	8.390	5,034,000	40,102,017	7.9662	7.231	7.231	7.259	7.222	7.748	5,451,119	7.3567	-1.76%
2023-08-25	0	7.970	7.970	7.990	7.810	8.060	2,903,750	23,149,367	7.9722	7.360	7.360	7.379	7.212	7.443	3,144,356	7.3622	0.76%
2023-08-24	0	7.910	7.910	7.930	7.810	8.020	2,962,600	23,439,833	7.9119	7.305	7.305	7.323	7.212	7.406	3,208,082	7.3065	0.38%
2023-08-23	0	7.880	7.880	7.920	7.810	7.980	3,033,288	23,985,674	7.9075	7.277	7.277	7.314	7.212	7.369	3,284,627	7.3024	1.03%
2023-08-22	0	7.800	7.790	7.800	7.710	7.990	7,131,325	55,579,058	7.7937	7.203	7.194	7.203	7.120	7.379	7,722,229	7.1973	-0.89%
2023-08-21	0	7.870	7.870	7.880	7.860	8.170	4,653,340	36,921,829	7.9345	7.268	7.268	7.277	7.259	7.545	5,038,918	7.3273	-3.44%
2023-08-18	0	8.150	8.150	8.160	8.080	8.330	3,177,500	26,000,283	8.1826	7.526	7.526	7.536	7.462	7.693	3,440,789	7.5565	-2.16%
2023-08-17	0	8.330	8.320	8.330	7.920	8.350	3,004,500	24,616,030	8.1931	7.693	7.683	7.693	7.314	7.711	3,253,454	7.5661	0.24%
2023-08-16	0	8.310	8.300	8.310	8.280	8.430	3,915,500	32,605,681	8.3273	7.674	7.665	7.674	7.646	7.785	4,239,940	7.6901	-1.42%
2023-08-15	0	8.430	8.430	8.450	8.410	8.600	2,454,000	20,830,980	8.4886	7.785	7.785	7.803	7.766	7.942	2,657,339	7.8390	-1.63%
2023-08-14	0	8.570	8.540	8.570	8.380	8.640	4,698,100	39,842,890	8.4806	7.914	7.887	7.914	7.739	7.979	5,087,386	7.8317	-1.04%
2023-08-11	0	8.660	8.660	8.690	8.600	8.990	3,604,855	31,386,056	8.7066	7.997	7.997	8.025	7.942	8.302	3,903,555	8.0404	-3.02%
2023-08-10	0	8.930	8.910	8.930	8.880	8.990	3,019,704	26,937,521	8.9206	8.247	8.228	8.247	8.201	8.302	3,269,918	8.2380	-0.33%
2023-08-09	0	8.960	8.950	8.960	8.860	8.970	3,576,000	31,950,080	8.9346	8.274	8.265	8.274	8.182	8.284	3,872,309	8.2509	0.11%
2023-08-08	0	8.950	8.930	8.950	8.910	9.150	3,613,430	32,485,232	8.9901	8.265	8.247	8.265	8.228	8.450	3,912,840	8.3022	-2.72%
2023-08-07	0	9.200	9.180	9.200	9.160	9.570	3,001,074	27,760,588	9.2502	8.496	8.478	8.496	8.459	8.838	3,249,744	8.5424	-3.66%
2023-08-04	0	9.550	9.530	9.550	9.440	9.660	2,202,508	20,967,550	9.5199	8.819	8.801	8.819	8.718	8.921	2,385,009	8.7914	1.06%
2023-08-03	0	9.450	9.450	9.460	9.270	9.570	1,791,793	16,887,321	9.4248	8.727	8.727	8.736	8.561	8.838	1,940,262	8.7036	0.43%
2023-08-02	0	9.410	9.400	9.410	9.360	9.680	3,158,027	29,934,388	9.4788	8.690	8.681	8.690	8.644	8.939	3,419,702	8.7535	-0.32%
2023-08-01	0	9.440	9.420	9.440	9.340	9.790	4,207,000	40,052,604	9.5205	8.718	8.699	8.718	8.625	9.041	4,555,594	8.7920	-3.08%
2023-07-31	0	9.740	9.730	9.740	9.620	9.920	5,933,251	57,887,557	9.7565	8.995	8.985	8.995	8.884	9.161	6,424,883	9.0099	1.67%
2023-07-28	0	9.580	9.570	9.580	9.160	9.580	2,770,041	26,207,510	9.4611	8.847	8.838	8.847	8.459	8.847	2,999,568	8.7371	2.24%
2023-07-27	0	9.370	9.370	9.380	9.220	9.390	3,027,130	28,247,800	9.3315	8.653	8.653	8.662	8.514	8.671	3,277,959	8.6175	1.74%
2023-07-26	0	9.210	9.200	9.210	9.160	9.360	1,875,500	17,324,755	9.2374	8.505	8.496	8.505	8.459	8.644	2,030,905	8.5306	-0.97%
2023-07-25	0	9.300	9.290	9.300	8.960	9.300	4,930,448	45,515,485	9.2315	8.588	8.579	8.588	8.274	8.588	5,338,987	8.5251	5.32%
2023-07-24	0	8.830	8.800	8.830	8.800	9.170	4,950,122	44,261,748	8.9415	8.154	8.127	8.154	8.127	8.468	5,360,291	8.2573	-2.32%
2023-07-21	0	9.040	9.030	9.040	9.000	9.190	5,447,340	49,320,420	9.0540	8.348	8.339	8.348	8.311	8.487	5,898,709	8.3612	0.67%
2023-07-20	0	8.980	8.980	8.990	8.980	9.230	1,504,500	13,687,434	9.0977	8.293	8.293	8.302	8.293	8.524	1,629,163	8.4015	-0.88%
2023-07-19	0	9.060	9.060	9.070	8.930	9.240	2,040,839	18,383,239	9.0077	8.367	8.367	8.376	8.247	8.533	2,209,944	8.3184	-0.77%
2023-07-18	0	9.130	9.120	9.130	8.980	9.210	3,162,191	28,821,728	9.1145	8.431	8.422	8.431	8.293	8.505	3,424,211	8.4170	-0.54%
2023-07-14	0	9.180	9.170	9.180	9.060	9.320	2,324,826	21,308,966	9.1658	8.478	8.468	8.478	8.367	8.607	2,517,462	8.4645	-0.76%
2023-07-13	0	9.250	9.250	9.260	9.040	9.370	5,165,895	47,757,378	9.2447	8.542	8.542	8.551	8.348	8.653	5,593,943	8.5373	1.98%
2023-07-12	0	9.070	9.060	9.070	8.940	9.200	8,816,964	79,174,774	8.9798	8.376	8.367	8.376	8.256	8.496	9,547,541	8.2927	-0.44%
2023-07-11	0	9.110	9.110	9.120	8.920	9.200	5,529,206	50,183,970	9.0762	8.413	8.413	8.422	8.237	8.496	5,987,358	8.3817	-0.65%
2023-07-10	0	9.170	9.170	9.180	9.100	9.540	4,182,500	38,660,475	9.2434	8.468	8.468	8.478	8.404	8.810	4,529,064	8.5361	-2.65%
2023-07-07	0	9.420	9.420	9.440	9.400	9.650	2,990,330	28,285,723	9.4591	8.699	8.699	8.718	8.681	8.912	3,238,110	8.7353	-1.77%
2023-07-06	0	9.590	9.590	9.600	9.440	9.890	4,377,428	42,330,336	9.6701	8.856	8.856	8.865	8.718	9.133	4,740,143	8.9302	-2.54%
2023-07-05	0	9.840	9.800	9.840	9.760	10.16	2,228,600	22,028,400	9.8844	9.087	9.050	9.087	9.013	9.383	2,413,263	9.1281	-3.15%
2023-07-04	0	10.16	10.16	10.18	10.12	10.30	1,271,888	12,921,409	10.159	9.383	9.383	9.401	9.346	9.512	1,377,277	9.3819	-1.55%
2023-07-03	0	10.32	10.30	10.32	10.22	10.46	1,074,034	11,092,042	10.327	9.530	9.512	9.530	9.438	9.660	1,163,029	9.5372	1.18%
2023-06-30	0	10.20	10.16	10.20	10.06	10.28	2,130,000	21,687,869	10.182	9.419	9.383	9.419	9.290	9.493	2,306,493	9.4030	1.19%
2023-06-29	0	10.08	10.04	10.08	10.02	10.24	1,884,500	19,008,088	10.087	9.309	9.272	9.309	9.253	9.456	2,040,650	9.3147	-0.79%
2023-06-28	0	10.56	10.54	10.56	10.42	10.64	1,009,000	10,652,000	10.557	9.383	9.365	9.383	9.258	9.454	1,135,622	9.3799	-0.19%
2023-06-27	0	10.58	10.56	10.58	10.34	10.64	1,522,106	16,064,318	10.554	9.400	9.383	9.400	9.187	9.454	1,713,119	9.3772	3.52%
2023-06-26	0	10.22	10.20	10.22	10.02	10.38	2,189,000	22,401,032	10.233	9.080	9.063	9.080	8.903	9.223	2,463,704	9.0924	2.00%
2023-06-23	0	10.02	10.00	10.02	9.760	10.22	1,560,500	15,522,759	9.9473	8.903	8.885	8.903	8.672	9.080	1,756,331	8.8382	-1.96%
2023-06-21	0	10.22	10.22	10.24	10.18	10.46	1,492,295	15,336,067	10.277	9.080	9.080	9.098	9.045	9.294	1,679,567	9.1310	-2.67%
2023-06-20	0	10.50	10.48	10.50	10.46	10.90	1,934,703	20,420,626	10.555	9.329	9.311	9.329	9.294	9.685	2,177,494	9.3780	-3.31%
2023-06-19	0	10.86	10.84	10.86	10.78	11.18	1,779,457	19,349,079	10.874	9.649	9.631	9.649	9.578	9.933	2,002,766	9.6612	-1.81%
2023-06-16	0	11.06	11.06	11.08	11.04	11.28	6,381,204	70,788,354	11.093	9.827	9.827	9.845	9.809	10.02	7,181,999	9.8564	0.55%
2023-06-15	0	11.00	11.00	11.02	10.74	11.04	2,756,892	30,190,767	10.951	9.773	9.773	9.791	9.542	9.809	3,102,862	9.7300	2.80%
2023-06-14	0	10.70	10.68	10.70	10.66	10.98	2,849,500	30,820,430	10.816	9.507	9.489	9.507	9.471	9.756	3,207,091	9.6101	-0.93%
2023-06-13	0	10.80	10.80	10.82	10.52	10.88	5,368,309	57,866,375	10.779	9.596	9.596	9.614	9.347	9.667	6,041,993	9.5774	0.93%
2023-06-12	0	10.70	10.70	10.74	10.62	11.04	2,766,220	29,779,490	10.765	9.507	9.507	9.542	9.436	9.809	3,113,360	9.5651	-2.19%
2023-06-09	0	10.94	10.92	10.94	10.68	11.04	4,805,402	52,426,668	10.910	9.720	9.702	9.720	9.489	9.809	5,408,445	9.6935	1.48%
2023-06-08	0	10.78	10.74	10.78	10.48	10.78	3,590,650	38,266,030	10.657	9.578	9.542	9.578	9.311	9.578	4,041,250	9.4689	3.06%
2023-06-07	0	10.46	10.46	10.48	10.28	10.50	4,273,291	44,491,855	10.412	9.294	9.294	9.311	9.134	9.329	4,809,558	9.2507	0.58%
2023-06-06	0	10.40	10.38	10.40	10.26	10.62	3,960,162	41,301,951	10.429	9.240	9.223	9.240	9.116	9.436	4,457,133	9.2665	1.76%
2023-06-05	0	10.22	10.22	10.24	10.14	10.46	3,301,382	33,856,967	10.255	9.080	9.080	9.098	9.009	9.294	3,715,681	9.1119	-1.16%
2023-06-02	0	10.34	10.34	10.38	10.02	10.48	6,296,982	65,138,399	10.344	9.187	9.187	9.223	8.903	9.311	7,087,207	9.1910	5.30%
2023-06-01	0	9.820	9.820	9.830	9.650	10.06	10,555,142	103,906,606	9.8442	8.725	8.725	8.734	8.574	8.938	11,879,735	8.7465	-0.20%
2023-05-31	0	9.840	9.840	9.850	9.480	9.860	41,924,641	410,541,194	9.7924	8.743	8.743	8.752	8.423	8.761	47,185,878	8.7005	-1.40%
2023-05-30	0	9.980	9.980	9.990	9.700	10.26	9,236,356	91,245,526	9.8790	8.867	8.867	8.876	8.618	9.116	10,395,451	8.7774	-0.80%
2023-05-29	0	10.06	10.06	10.10	10.02	10.46	8,613,500	87,147,140	10.118	8.938	8.938	8.974	8.903	9.294	9,694,431	8.9894	-3.27%
2023-05-25	0	10.40	10.40	10.42	10.20	10.90	7,726,200	80,595,903	10.432	9.240	9.240	9.258	9.063	9.685	8,695,782	9.2684	-4.24%
2023-05-24	0	10.86	10.86	10.88	10.80	11.12	4,905,000	53,747,695	10.958	9.649	9.649	9.667	9.596	9.880	5,520,542	9.7359	-1.99%
2023-05-23	0	11.08	11.06	11.08	10.94	11.14	3,506,811	38,714,682	11.040	9.845	9.827	9.845	9.720	9.898	3,946,890	9.8089	0.54%
2023-05-22	0	11.02	11.00	11.02	10.96	11.18	4,241,089	46,849,791	11.047	9.791	9.773	9.791	9.738	9.933	4,773,315	9.8149	-0.36%
2023-05-19	0	11.06	11.04	11.06	11.02	11.30	3,046,000	33,741,035	11.077	9.827	9.809	9.827	9.791	10.04	3,428,251	9.8421	-1.43%
2023-05-18	0	11.22	11.20	11.22	11.08	11.32	2,584,826	28,954,782	11.202	9.969	9.951	9.969	9.845	10.06	2,909,203	9.9528	0.90%
2023-05-17	0	11.12	11.10	11.12	11.10	11.54	3,503,180	39,402,782	11.248	9.880	9.862	9.880	9.862	10.25	3,942,804	9.9936	-3.47%
2023-05-16	0	11.52	11.52	11.54	11.52	11.90	2,228,271	25,822,051	11.588	10.24	10.24	10.25	10.24	10.57	2,507,903	10.296	-1.71%
2023-05-15	0	11.72	11.70	11.72	11.64	11.90	2,858,346	33,472,617	11.710	10.41	10.40	10.41	10.34	10.57	3,217,048	10.405	-1.18%
2023-05-12	0	11.86	11.84	11.86	11.84	12.26	3,648,425	43,489,785	11.920	10.54	10.52	10.54	10.52	10.89	4,106,276	10.591	-3.26%
2023-05-11	0	12.26	12.22	12.26	12.04	12.54	2,639,523	32,162,267	12.185	10.89	10.86	10.89	10.70	11.14	2,970,764	10.826	-0.97%
2023-05-10	0	12.38	12.36	12.38	12.36	12.54	1,477,924	18,363,077	12.425	11.00	10.98	11.00	10.98	11.14	1,663,393	11.040	-0.64%
2023-05-09	0	12.46	12.44	12.46	12.30	12.86	3,764,500	47,348,169	12.578	11.07	11.05	11.07	10.93	11.43	4,236,917	11.175	-2.35%
2023-05-08	0	12.76	12.74	12.76	12.38	12.80	3,428,023	43,499,741	12.689	11.34	11.32	11.34	11.00	11.37	3,858,215	11.275	3.24%
2023-05-05	0	12.36	12.36	12.40	12.30	12.48	1,664,000	20,612,270	12.387	10.98	10.98	11.02	10.93	11.09	1,872,820	11.006	0.32%
2023-05-04	0	12.32	12.30	12.32	12.10	12.46	2,093,237	25,788,915	12.320	10.95	10.93	10.95	10.75	11.07	2,355,923	10.946	2.16%
2023-05-03	0	12.06	12.04	12.06	11.88	12.06	1,797,454	21,509,681	11.967	10.72	10.70	10.72	10.56	10.72	2,023,021	10.632	-1.15%
2023-05-02	0	12.20	12.18	12.20	12.12	12.64	1,588,400	19,408,996	12.219	10.84	10.82	10.84	10.77	11.23	1,787,733	10.857	-2.24%
2023-04-28	0	12.48	12.46	12.48	12.24	12.52	2,775,082	34,487,336	12.428	11.09	11.07	11.09	10.88	11.12	3,123,335	11.042	1.46%
2023-04-27	0	12.30	12.30	12.32	12.10	12.32	2,237,093	27,334,949	12.219	10.93	10.93	10.95	10.75	10.95	2,517,832	10.857	0.00%
2023-04-26	0	12.30	12.28	12.30	12.20	12.42	3,738,580	46,023,281	12.310	10.93	10.91	10.93	10.84	11.04	4,207,745	10.938	-0.97%
2023-04-25	0	12.42	12.40	12.42	12.30	12.88	2,750,662	34,178,601	12.426	11.04	11.02	11.04	10.93	11.44	3,095,850	11.040	-3.12%
2023-04-24	0	12.82	12.80	12.82	12.70	13.00	4,144,218	53,344,545	12.872	11.39	11.37	11.39	11.28	11.55	4,664,287	11.437	-0.93%
2023-04-21	0	12.94	12.92	12.94	12.90	13.20	6,306,191	81,759,561	12.965	11.50	11.48	11.50	11.46	11.73	7,097,572	11.519	-1.67%
2023-04-20	0	13.16	13.10	13.16	13.06	13.34	2,344,843	30,845,332	13.155	11.69	11.64	11.69	11.60	11.85	2,639,104	11.688	-0.90%
2023-04-19	0	13.28	13.24	13.28	13.20	13.68	2,248,032	29,885,294	13.294	11.80	11.76	11.80	11.73	12.15	2,530,144	11.812	-1.04%
2023-04-18	0	13.42	13.40	13.42	13.28	13.54	2,841,539	38,005,221	13.375	11.92	11.91	11.92	11.80	12.03	3,198,131	11.884	-0.89%
2023-04-17	0	13.54	13.54	13.56	13.28	13.60	4,105,853	55,314,531	13.472	12.03	12.03	12.05	11.80	12.08	4,621,108	11.970	0.15%
2023-04-14	0	13.52	13.48	13.52	13.34	13.62	3,406,038	46,007,443	13.508	12.01	11.98	12.01	11.85	12.10	3,833,471	12.002	1.65%
2023-04-13	0	13.30	13.28	13.30	13.22	13.76	3,371,104	44,939,292	13.331	11.82	11.80	11.82	11.75	12.23	3,794,153	11.844	-3.34%
2023-04-12	0	13.76	13.76	13.78	13.60	13.88	2,749,240	37,758,793	13.734	12.23	12.23	12.24	12.08	12.33	3,094,250	12.203	-0.29%
2023-04-11	0	13.80	13.78	13.80	13.12	13.80	4,998,406	67,650,232	13.534	12.26	12.24	12.26	11.66	12.26	5,625,669	12.025	5.67%
2023-04-06	0	13.06	13.04	13.06	12.84	13.44	3,603,236	46,846,023	13.001	11.60	11.59	11.60	11.41	11.94	4,055,416	11.551	-2.10%
2023-04-04	0	13.34	13.32	13.34	13.14	13.60	3,046,401	40,532,561	13.305	11.85	11.83	11.85	11.67	12.08	3,428,702	11.822	-1.91%
2023-04-03	0	13.60	13.58	13.60	13.34	13.80	3,551,500	47,939,422	13.498	12.08	12.07	12.08	11.85	12.26	3,997,187	11.993	-0.73%
2023-03-31	0	13.70	13.68	13.70	13.60	14.10	3,344,070	45,842,119	13.708	12.17	12.15	12.17	12.08	12.53	3,763,726	12.180	0.15%
2023-03-30	0	13.68	13.68	13.70	13.30	13.76	2,836,123	38,502,790	13.576	12.15	12.15	12.17	11.82	12.23	3,192,036	12.062	-0.29%
2023-03-29	0	13.72	13.70	13.72	13.46	13.94	3,086,005	42,159,074	13.661	12.19	12.17	12.19	11.96	12.39	3,473,276	12.138	-0.58%
2023-03-28	0	13.80	13.76	13.80	13.56	13.90	1,530,634	21,082,550	13.774	12.26	12.23	12.26	12.05	12.35	1,722,717	12.238	1.32%
2023-03-27	0	13.62	13.62	13.64	13.40	14.48	3,481,000	47,531,984	13.655	12.10	12.10	12.12	11.91	12.87	3,917,840	12.132	-3.81%
2023-03-24	0	14.16	14.16	14.18	14.10	14.64	1,438,266	20,423,182	14.200	12.58	12.58	12.60	12.53	13.01	1,618,758	12.617	-1.80%
2023-03-23	0	14.42	14.40	14.42	14.16	14.48	2,479,270	35,535,350	14.333	12.81	12.79	12.81	12.58	12.87	2,790,400	12.735	0.28%
2023-03-22	0	14.38	14.36	14.38	14.32	14.68	1,564,718	22,609,235	14.449	12.78	12.76	12.78	12.72	13.04	1,761,079	12.838	0.42%
2023-03-21	0	14.32	14.30	14.32	14.06	14.46	1,871,288	26,626,673	14.229	12.72	12.71	12.72	12.49	12.85	2,106,121	12.643	0.56%
2023-03-20	0	14.24	14.24	14.26	14.10	14.46	1,638,500	23,320,545	14.233	12.65	12.65	12.67	12.53	12.85	1,844,120	12.646	-1.66%
2023-03-17	0	14.48	14.48	14.50	14.20	14.60	3,144,266	45,491,364	14.468	12.87	12.87	12.88	12.62	12.97	3,538,848	12.855	1.97%
2023-03-16	0	14.20	14.18	14.20	14.16	14.36	1,426,639	20,300,255	14.229	12.62	12.60	12.62	12.58	12.76	1,605,672	12.643	-1.11%
2023-03-15	0	14.36	14.36	14.40	14.22	14.60	2,136,012	30,771,846	14.406	12.76	12.76	12.79	12.63	12.97	2,404,066	12.800	1.41%
2023-03-14	0	14.16	14.14	14.16	14.04	14.70	3,869,979	55,257,007	14.278	12.58	12.56	12.58	12.47	13.06	4,355,633	12.686	-1.12%
2023-03-13	0	14.32	14.32	14.34	14.20	14.58	3,728,115	53,404,721	14.325	12.72	12.72	12.74	12.62	12.95	4,195,966	12.728	-0.69%
2023-03-10	0	14.42	14.42	14.44	14.34	14.92	3,665,327	53,224,650	14.521	12.81	12.81	12.83	12.74	13.26	4,125,299	12.902	-4.50%
2023-03-09	0	15.10	15.10	15.16	15.10	15.84	4,582,790	70,096,411	15.296	13.42	13.42	13.47	13.42	14.07	5,157,897	13.590	-4.67%
2023-03-08	0	15.84	15.80	15.84	15.72	16.20	2,782,530	44,086,368	15.844	14.07	14.04	14.07	13.97	14.39	3,131,717	14.077	-3.18%
2023-03-07	0	16.36	16.36	16.40	16.24	16.78	1,364,110	22,453,630	16.460	14.54	14.54	14.57	14.43	14.91	1,535,296	14.625	-2.27%
2023-03-06	0	16.74	16.72	16.74	16.36	16.78	1,482,783	24,690,302	16.651	14.87	14.86	14.87	14.54	14.91	1,668,861	14.795	0.00%
2023-03-03	0	16.74	16.72	16.74	16.36	16.86	2,703,116	45,173,564	16.712	14.87	14.86	14.87	14.54	14.98	3,042,337	14.848	2.07%
2023-03-02	0	16.40	16.32	16.40	16.10	16.40	1,644,526	26,797,354	16.295	14.57	14.50	14.57	14.30	14.57	1,850,902	14.478	1.86%
2023-03-01	0	16.10	16.10	16.12	15.64	16.12	5,501,327	87,386,892	15.885	14.30	14.30	14.32	13.90	14.32	6,191,703	14.114	1.90%
2023-02-28	0	15.80	15.76	15.80	15.54	15.98	16,698,300	263,751,039	15.795	14.04	14.00	14.04	13.81	14.20	18,793,815	14.034	-0.13%
2023-02-27	0	15.82	15.82	15.84	15.72	16.56	3,549,032	56,827,750	16.012	14.06	14.06	14.07	13.97	14.71	3,994,410	14.227	-2.83%
2023-02-24	0	16.28	16.26	16.28	16.24	16.70	2,026,357	33,263,651	16.415	14.46	14.45	14.46	14.43	14.84	2,280,650	14.585	-2.63%
2023-02-23	0	16.72	16.70	16.72	16.52	17.08	2,615,047	43,861,108	16.773	14.86	14.84	14.86	14.68	15.18	2,943,216	14.902	-0.71%
2023-02-22	0	16.84	16.78	16.84	16.52	16.92	2,595,584	43,527,988	16.770	14.96	14.91	14.96	14.68	15.03	2,921,311	14.900	0.24%
2023-02-21	0	16.80	16.78	16.80	16.62	17.12	3,442,281	58,098,094	16.878	14.93	14.91	14.93	14.77	15.21	3,874,262	14.996	1.08%
2023-02-20	0	16.62	16.60	16.62	15.88	16.70	3,018,122	49,825,047	16.509	14.77	14.75	14.77	14.11	14.84	3,396,874	14.668	3.62%
2023-02-17	0	16.04	16.02	16.04	15.82	16.34	2,805,800	45,182,321	16.103	14.25	14.23	14.25	14.06	14.52	3,157,907	14.308	0.25%
2023-02-16	0	16.00	15.96	16.00	15.88	16.26	2,006,946	32,225,501	16.057	14.22	14.18	14.22	14.11	14.45	2,258,803	14.267	0.50%
2023-02-15	0	15.92	15.88	15.92	15.86	16.20	1,556,404	24,846,048	15.964	14.14	14.11	14.14	14.09	14.39	1,751,721	14.184	-1.36%
2023-02-14	0	16.14	16.12	16.14	16.08	16.46	1,819,500	29,414,686	16.166	14.34	14.32	14.34	14.29	14.62	2,047,834	14.364	-1.22%
2023-02-13	0	16.34	16.30	16.34	15.66	16.36	2,019,375	32,662,198	16.174	14.52	14.48	14.52	13.91	14.54	2,272,792	14.371	2.13%
2023-02-10	0	16.00	15.96	16.00	15.82	16.36	1,771,021	28,206,284	15.927	14.22	14.18	14.22	14.06	14.54	1,993,271	14.151	-0.87%
2023-02-09	0	16.14	16.12	16.14	15.88	16.18	1,392,685	22,295,625	16.009	14.34	14.32	14.34	14.11	14.38	1,567,457	14.224	1.00%
2023-02-08	0	15.98	15.90	15.98	15.88	16.38	1,209,928	19,329,590	15.976	14.20	14.13	14.20	14.11	14.55	1,361,765	14.195	-0.50%
2023-02-07	0	16.06	16.04	16.06	16.00	16.38	2,155,604	34,709,820	16.102	14.27	14.25	14.27	14.22	14.55	2,426,117	14.307	-0.99%
2023-02-06	0	16.22	16.20	16.22	16.06	16.42	2,365,328	38,335,274	16.207	14.41	14.39	14.41	14.27	14.59	2,662,159	14.400	-2.52%
2023-02-03	0	16.64	16.58	16.64	16.46	16.74	1,756,412	29,120,310	16.579	14.78	14.73	14.78	14.62	14.87	1,976,829	14.731	-1.54%
2023-02-02	0	16.90	16.88	16.90	16.88	17.46	2,684,108	45,925,516	17.110	15.02	15.00	15.02	15.00	15.51	3,020,944	15.202	-1.40%
2023-02-01	0	17.14	17.10	17.14	16.60	17.14	2,908,959	49,293,345	16.945	15.23	15.19	15.23	14.75	15.23	3,274,012	15.056	3.38%
2023-01-31	0	16.58	16.56	16.58	16.44	17.26	5,645,887	94,227,909	16.690	14.73	14.71	14.73	14.61	15.34	6,354,405	14.829	-1.78%
2023-01-30	0	16.88	16.88	16.90	16.82	17.60	3,820,826	65,293,287	17.089	15.00	15.00	15.02	14.94	15.64	4,300,312	15.183	-4.31%
2023-01-27	0	17.64	17.62	17.64	17.36	17.64	1,616,897	28,374,091	17.548	15.67	15.66	15.67	15.42	15.67	1,819,806	15.592	0.80%
2023-01-26	0	17.50	17.48	17.50	16.94	17.50	10,344,508	176,744,321	17.086	15.55	15.53	15.55	15.05	15.55	11,642,668	15.181	3.55%
2023-01-20	0	16.90	16.88	16.90	16.34	16.92	19,804,409	333,347,341	16.832	15.02	15.00	15.02	14.52	15.03	22,289,718	14.955	4.45%
2023-01-19	0	16.18	16.16	16.18	15.78	16.36	7,239,579	116,094,801	16.036	14.38	14.36	14.38	14.02	14.54	8,148,093	14.248	0.87%
2023-01-18	0	16.04	15.98	16.04	15.92	16.50	5,848,432	94,258,864	16.117	14.25	14.20	14.25	14.14	14.66	6,582,368	14.320	-2.43%
2023-01-17	0	16.44	16.36	16.44	16.34	16.88	3,995,524	65,846,175	16.480	14.61	14.54	14.61	14.52	15.00	4,496,933	14.642	-3.18%
2023-01-16	0	16.98	16.96	16.98	16.30	17.28	6,043,000	102,410,588	16.947	15.09	15.07	15.09	14.48	15.35	6,801,352	15.057	4.43%
2023-01-13	0	16.26	16.22	16.26	15.42	16.26	4,282,542	68,368,384	15.964	14.45	14.41	14.45	13.70	14.45	4,819,970	14.184	5.58%
2023-01-12	0	15.40	15.38	15.40	15.10	16.10	9,654,532	148,808,196	15.413	13.68	13.67	13.68	13.42	14.30	10,866,105	13.695	-3.51%
2023-01-11	0	15.96	15.96	15.98	15.82	16.60	6,260,193	101,250,424	16.174	14.18	14.18	14.20	14.06	14.75	7,045,802	14.370	-2.92%
2023-01-10	0	16.44	16.40	16.44	16.04	16.70	5,246,384	85,595,937	16.315	14.61	14.57	14.61	14.25	14.84	5,904,767	14.496	-0.72%
2023-01-09	0	16.56	16.56	16.58	16.40	16.94	6,582,257	109,479,666	16.633	14.71	14.71	14.73	14.57	15.05	7,408,282	14.778	1.22%
2023-01-06	0	16.36	16.32	16.36	15.88	16.54	4,546,757	73,453,711	16.155	14.54	14.50	14.54	14.11	14.70	5,117,342	14.354	-1.09%
2023-01-05	0	16.54	16.50	16.54	16.40	17.40	8,402,201	140,711,927	16.747	14.70	14.66	14.70	14.57	15.46	9,456,616	14.880	-2.59%
2023-01-04	0	16.98	16.98	17.00	16.78	17.36	3,190,913	54,383,526	17.043	15.09	15.09	15.10	14.91	15.42	3,591,349	15.143	0.12%
2023-01-03	0	16.96	16.94	16.96	16.52	17.08	1,938,575	32,830,149	16.935	15.07	15.05	15.07	14.68	15.18	2,181,852	15.047	0.00%
2022-12-30	0	16.96	16.94	16.96	16.66	16.98	1,317,327	22,247,711	16.889	15.07	15.05	15.07	14.80	15.09	1,482,642	15.005	2.54%
2022-12-29	0	16.54	16.40	16.54	16.30	16.78	996,078	16,402,386	16.467	14.70	14.57	14.70	14.48	14.91	1,121,079	14.631	-1.78%
2022-12-28	0	16.84	16.82	16.84	16.52	16.92	697,000	11,683,960	16.763	14.96	14.94	14.96	14.68	15.03	784,468	14.894	1.08%
2022-12-23	0	16.66	16.58	16.66	16.24	16.82	943,700	15,685,632	16.621	14.80	14.73	14.80	14.43	14.94	1,062,127	14.768	-0.24%
2022-12-22	0	16.70	16.60	16.70	16.26	16.70	1,567,910	26,015,612	16.593	14.84	14.75	14.84	14.45	14.84	1,764,671	14.742	2.71%
2022-12-21	0	16.26	16.18	16.26	15.82	16.26	1,528,821	24,742,666	16.184	14.45	14.38	14.45	14.06	14.45	1,720,677	14.380	1.25%
2022-12-20	0	16.06	16.00	16.06	15.96	16.82	2,640,374	42,836,912	16.224	14.27	14.22	14.27	14.18	14.94	2,971,722	14.415	-5.64%
2022-12-19	0	17.02	16.94	17.02	16.86	17.58	1,447,725	24,801,221	17.131	15.12	15.05	15.12	14.98	15.62	1,629,404	15.221	-2.63%
2022-12-16	0	17.48	17.34	17.48	16.46	17.48	5,388,977	93,780,898	17.402	15.53	15.41	15.53	14.62	15.53	6,065,254	15.462	3.07%
2022-12-15	0	16.96	16.90	16.96	16.78	17.52	3,080,661	52,189,212	16.941	15.07	15.02	15.07	14.91	15.57	3,467,261	15.052	-3.64%
2022-12-14	0	17.60	17.58	17.60	17.18	17.80	2,180,517	38,409,234	17.615	15.64	15.62	15.64	15.26	15.82	2,454,156	15.651	1.38%
2022-12-13	0	17.36	17.34	17.36	17.12	17.56	2,685,806	46,692,167	17.385	15.42	15.41	15.42	15.21	15.60	3,022,855	15.446	0.00%
2022-12-12	0	17.36	17.30	17.36	17.14	18.30	1,966,659	34,085,846	17.332	15.42	15.37	15.42	15.23	16.26	2,213,460	15.399	-0.91%
2022-12-09	0	17.52	17.52	17.54	16.60	17.58	2,038,617	35,332,071	17.331	15.57	15.57	15.58	14.75	15.62	2,294,449	15.399	4.53%
2022-12-08	0	16.76	16.76	16.80	16.40	16.92	1,672,451	28,001,948	16.743	14.89	14.89	14.93	14.57	15.03	1,882,331	14.876	1.33%
2022-12-07	0	16.54	16.52	16.54	16.54	17.40	3,002,408	50,518,908	16.826	14.70	14.68	14.70	14.70	15.46	3,379,188	14.950	-4.28%
2022-12-06	0	17.28	17.28	17.30	16.90	17.34	2,075,650	35,609,675	17.156	15.35	15.35	15.37	15.02	15.41	2,336,129	15.243	1.05%
2022-12-05	0	17.10	17.10	17.12	16.82	17.32	3,619,080	61,850,301	17.090	15.19	15.19	15.21	14.94	15.39	4,073,248	15.185	1.79%
2022-12-02	0	16.80	16.80	16.82	16.52	17.32	2,094,675	35,266,552	16.836	14.93	14.93	14.94	14.68	15.39	2,357,541	14.959	-1.75%
2022-12-01	0	17.10	17.10	17.12	17.06	18.34	3,979,559	69,614,118	17.493	15.19	15.19	15.21	15.16	16.30	4,478,965	15.542	-3.61%
2022-11-30	0	17.74	17.72	17.74	17.00	17.76	13,701,376	242,023,264	17.664	15.76	15.74	15.76	15.10	15.78	15,420,799	15.695	2.07%
2022-11-29	0	17.38	17.32	17.38	15.98	17.38	5,865,034	99,825,994	17.021	15.44	15.39	15.44	14.20	15.44	6,601,053	15.123	8.22%
2022-11-28	0	16.06	16.04	16.06	15.66	16.28	3,270,553	52,318,827	15.997	14.27	14.25	14.27	13.91	14.46	3,680,984	14.213	-0.74%
2022-11-25	0	16.18	16.16	16.18	16.00	16.36	1,993,762	32,249,395	16.175	14.38	14.36	14.38	14.22	14.54	2,243,965	14.372	-0.37%
2022-11-24	0	16.24	16.22	16.24	15.74	16.26	1,887,964	30,297,147	16.048	14.43	14.41	14.43	13.98	14.45	2,124,890	14.258	3.18%
2022-11-23	0	15.74	15.74	15.76	15.60	16.06	1,637,346	25,831,635	15.777	13.98	13.98	14.00	13.86	14.27	1,842,821	14.017	-0.51%
2022-11-22	0	15.82	15.76	15.82	15.58	16.14	2,177,509	34,404,209	15.800	14.06	14.00	14.06	13.84	14.34	2,450,770	14.038	-0.88%
2022-11-21	0	15.96	15.86	15.96	15.70	16.40	2,748,791	43,731,325	15.909	14.18	14.09	14.18	13.95	14.57	3,093,744	14.135	0.25%
2022-11-18	0	15.92	15.90	15.92	15.76	16.48	4,363,942	69,991,142	16.039	14.14	14.13	14.14	14.00	14.64	4,911,585	14.250	-2.45%
2022-11-17	0	16.32	16.32	16.34	15.98	16.52	4,120,374	67,111,287	16.288	14.50	14.50	14.52	14.20	14.68	4,637,451	14.472	-0.73%
2022-11-16	0	16.44	16.44	16.46	16.22	16.90	4,094,711	67,748,016	16.545	14.61	14.61	14.62	14.41	15.02	4,608,567	14.700	-1.56%
2022-11-15	0	16.70	16.68	16.70	15.48	16.80	5,446,029	89,023,306	16.346	14.84	14.82	14.84	13.75	14.93	6,129,466	14.524	6.51%
2022-11-14	0	15.68	15.64	15.68	15.04	15.76	5,274,043	82,042,612	15.556	13.93	13.90	13.93	13.36	14.00	5,935,897	13.821	6.09%
2022-11-11	0	14.78	14.76	14.78	14.08	14.84	6,482,274	94,222,001	14.535	13.13	13.11	13.13	12.51	13.19	7,295,752	12.915	4.67%
2022-11-10	0	14.12	14.10	14.12	13.72	14.32	4,665,150	65,442,025	14.028	12.55	12.53	12.55	12.19	12.72	5,250,592	12.464	-1.94%
2022-11-09	0	14.40	14.40	14.42	14.22	14.76	3,996,733	57,619,693	14.417	12.79	12.79	12.81	12.63	13.11	4,498,294	12.809	1.27%
2022-11-08	0	14.22	14.22	14.24	13.96	14.40	2,545,404	36,042,508	14.160	12.63	12.63	12.65	12.40	12.79	2,864,834	12.581	0.99%
2022-11-07	0	14.08	14.06	14.08	12.70	14.20	7,805,613	108,687,297	13.924	12.51	12.49	12.51	11.28	12.62	8,785,160	12.372	6.83%
2022-11-04	0	13.18	13.18	13.20	12.20	13.36	6,843,282	89,606,989	13.094	11.71	11.71	11.73	10.84	11.87	7,702,064	11.634	4.94%
2022-11-03	0	12.56	12.50	12.56	12.26	12.74	6,168,530	76,988,252	12.481	11.16	11.11	11.16	10.89	11.32	6,942,636	11.089	-0.79%
2022-11-02	0	12.66	12.60	12.66	11.56	12.80	7,064,486	88,001,637	12.457	11.25	11.20	11.25	10.27	11.37	7,951,027	11.068	2.59%
2022-11-01	0	12.34	12.32	12.34	11.60	12.38	6,476,690	78,237,271	12.080	10.96	10.95	10.96	10.31	11.00	7,289,467	10.733	6.56%
2022-10-31	0	11.58	11.54	11.58	11.52	13.16	9,659,250	116,656,172	12.077	10.29	10.25	10.29	10.24	11.69	10,871,415	10.731	-12.27%
2022-10-28	0	13.20	13.18	13.20	13.02	14.14	7,492,500	100,352,165	13.394	11.73	11.71	11.73	11.57	12.56	8,432,754	11.900	-6.12%
2022-10-27	0	14.06	14.04	14.06	13.74	14.32	6,780,122	95,935,605	14.150	12.49	12.47	12.49	12.21	12.72	7,630,978	12.572	0.86%
2022-10-26	0	13.94	13.90	13.94	13.34	14.20	6,623,284	92,219,327	13.924	12.39	12.35	12.39	11.85	12.62	7,454,458	12.371	1.46%
2022-10-25	0	13.74	13.72	13.74	13.04	13.88	7,653,992	104,118,220	13.603	12.21	12.19	12.21	11.59	12.33	8,614,512	12.086	2.69%
2022-10-24	0	13.38	13.34	13.38	13.22	14.46	17,570,290	245,957,658	13.998	11.89	11.85	11.89	11.75	12.85	19,775,233	12.438	-6.43%
2022-10-21	0	14.30	14.28	14.30	13.90	14.62	48,483,975	693,564,159	14.305	12.71	12.69	12.71	12.35	12.99	54,568,360	12.710	2.88%
2022-10-20	0	13.90	13.88	13.90	13.60	14.46	13,536,425	188,232,914	13.906	12.35	12.33	12.35	12.08	12.85	15,235,148	12.355	-3.61%
2022-10-19	0	14.42	14.42	14.44	14.32	14.66	11,112,344	160,910,132	14.480	12.81	12.81	12.83	12.72	13.03	12,506,862	12.866	-0.28%
2022-10-18	0	14.46	14.44	14.46	14.22	14.78	9,165,101	132,914,871	14.502	12.85	12.83	12.85	12.63	13.13	10,315,254	12.885	1.12%
2022-10-17	0	14.30	14.28	14.30	13.00	14.60	11,360,756	162,406,704	14.295	12.71	12.69	12.71	11.55	12.97	12,786,448	12.701	8.17%
2022-10-14	0	13.22	13.22	13.24	13.08	13.36	4,754,150	62,951,114	13.241	11.75	11.75	11.76	11.62	11.87	5,350,761	11.765	2.16%
2022-10-13	0	12.94	12.94	12.98	12.70	13.18	11,365,082	147,530,042	12.981	11.50	11.50	11.53	11.28	11.71	12,791,317	11.534	0.62%
2022-10-12	0	12.86	12.86	12.88	12.66	13.14	6,662,331	85,677,424	12.860	11.43	11.43	11.44	11.25	11.67	7,498,405	11.426	-1.23%
2022-10-11	0	13.02	13.00	13.02	12.72	13.42	4,583,013	60,105,921	13.115	11.57	11.55	11.57	11.30	11.92	5,158,148	11.653	0.77%
2022-10-10	0	12.92	12.90	12.92	12.72	13.24	8,577,245	112,085,504	13.068	11.48	11.46	11.48	11.30	11.76	9,653,627	11.611	-1.07%
2022-10-07	0	13.06	13.02	13.06	13.00	13.34	1,678,213	21,962,553	13.087	11.60	11.57	11.60	11.55	11.85	1,888,816	11.628	-2.83%
2022-10-06	0	13.44	13.40	13.44	13.02	13.48	4,224,834	56,073,935	13.272	11.94	11.91	11.94	11.57	11.98	4,755,020	11.793	2.60%
2022-10-05	0	13.10	13.10	13.12	12.58	13.38	5,737,603	74,759,841	13.030	11.64	11.64	11.66	11.18	11.89	6,457,630	11.577	4.63%
2022-10-03	0	12.52	12.48	12.52	12.36	12.70	2,159,735	27,077,093	12.537	11.12	11.09	11.12	10.98	11.28	2,430,766	11.139	0.00%
2022-09-30	0	12.52	12.50	12.52	12.18	12.90	3,444,763	42,837,084	12.435	11.12	11.11	11.12	10.82	11.46	3,877,056	11.049	-2.95%
2022-09-29	0	12.90	12.90	12.92	12.80	14.00	2,848,641	37,223,624	13.067	11.46	11.46	11.48	11.37	12.44	3,206,125	11.610	-5.43%
2022-09-28	0	13.64	13.64	13.66	13.40	13.82	5,369,452	73,052,872	13.605	12.12	12.12	12.14	11.91	12.28	6,043,279	12.088	0.29%
2022-09-27	0	13.60	13.60	13.66	13.34	13.72	3,186,500	43,264,879	13.578	12.08	12.08	12.14	11.85	12.19	3,586,383	12.064	0.15%
2022-09-26	0	13.58	13.58	13.60	13.42	13.70	2,892,195	39,181,971	13.547	12.07	12.07	12.08	11.92	12.17	3,255,144	12.037	-1.02%
2022-09-23	0	13.72	13.70	13.72	13.52	14.06	3,536,358	48,754,945	13.787	12.19	12.17	12.19	12.01	12.49	3,980,145	12.250	-0.58%
2022-09-22	0	13.80	13.76	13.80	13.60	13.90	2,756,329	37,895,291	13.748	12.26	12.23	12.26	12.08	12.35	3,102,228	12.216	-2.68%
2022-09-21	0	14.18	14.16	14.18	13.88	14.68	5,507,093	78,318,784	14.221	12.60	12.58	12.60	12.33	13.04	6,198,193	12.636	-4.32%
2022-09-20	0	14.82	14.82	14.84	14.80	15.50	2,636,000	39,223,220	14.880	13.17	13.17	13.19	13.15	13.77	2,966,799	13.221	-1.20%
2022-09-19	0	15.00	14.98	15.00	14.72	15.90	3,847,639	58,059,057	15.090	13.33	13.31	13.33	13.08	14.13	4,330,490	13.407	-1.45%
2022-09-16	0	15.22	15.22	15.24	15.08	15.62	5,280,818	80,528,005	15.249	13.52	13.52	13.54	13.40	13.88	5,943,522	13.549	-0.65%
2022-09-15	0	15.32	15.32	15.34	15.12	15.46	2,270,453	34,698,375	15.283	13.61	13.61	13.63	13.43	13.74	2,555,378	13.579	-0.13%
2022-09-14	0	15.34	15.32	15.34	15.20	15.44	2,615,632	40,273,996	15.397	13.63	13.61	13.63	13.51	13.72	2,943,875	13.681	-2.17%
2022-09-13	0	15.68	15.66	15.68	15.56	15.76	3,390,897	53,104,224	15.661	13.93	13.91	13.93	13.83	14.00	3,816,430	13.915	0.77%
2022-09-09	0	15.56	15.54	15.56	15.28	15.58	1,041,632	16,172,100	15.526	13.83	13.81	13.83	13.58	13.84	1,172,349	13.795	1.70%
2022-09-08	0	15.30	15.22	15.30	15.20	15.70	2,401,386	36,895,809	15.364	13.59	13.52	13.59	13.51	13.95	2,702,742	13.651	-2.55%
2022-09-07	0	15.70	15.70	15.72	15.42	15.76	1,241,230	19,390,259	15.622	13.95	13.95	13.97	13.70	14.00	1,396,995	13.880	1.03%
2022-09-06	0	15.54	15.54	15.56	15.42	15.84	1,562,460	24,315,019	15.562	13.81	13.81	13.83	13.70	14.07	1,758,537	13.827	-0.89%
2022-09-05	0	15.68	15.62	15.68	15.54	15.88	1,666,622	26,172,939	15.704	13.93	13.88	13.93	13.81	14.11	1,875,771	13.953	-1.51%
2022-09-02	0	15.92	15.88	15.92	15.80	16.28	1,300,500	20,672,919	15.896	14.14	14.11	14.14	14.04	14.46	1,463,703	14.124	-1.12%
2022-09-01	0	16.10	16.10	16.12	15.76	16.34	1,828,756	29,525,647	16.145	14.30	14.30	14.32	14.00	14.52	2,058,252	14.345	0.25%
2022-08-31	0	16.06	16.00	16.06	15.68	16.14	4,896,887	78,418,607	16.014	14.27	14.22	14.27	13.93	14.34	5,511,411	14.228	0.50%
2022-08-30	0	15.98	15.96	15.98	15.62	16.30	2,419,096	38,514,742	15.921	14.20	14.18	14.20	13.88	14.48	2,722,675	14.146	-0.99%
2022-08-29	0	16.14	16.08	16.14	16.08	16.44	1,862,040	30,123,650	16.178	14.34	14.29	14.34	14.29	14.61	2,095,712	14.374	-1.82%
2022-08-26	0	16.44	16.44	16.46	16.06	16.54	2,293,435	37,508,772	16.355	14.61	14.61	14.62	14.27	14.70	2,581,244	14.531	1.11%
2022-08-25	0	16.26	16.22	16.26	16.02	16.36	1,858,865	30,074,113	16.179	14.45	14.41	14.45	14.23	14.54	2,092,139	14.375	0.37%
2022-08-24	0	16.20	16.14	16.20	16.10	16.82	1,469,975	23,959,414	16.299	14.39	14.34	14.39	14.30	14.94	1,654,446	14.482	-2.17%
2022-08-23	0	16.56	16.56	16.58	16.40	17.06	2,249,764	37,328,288	16.592	14.71	14.71	14.73	14.57	15.16	2,532,093	14.742	-1.31%
2022-08-22	0	16.78	16.76	16.78	16.72	17.08	1,977,437	33,373,866	16.877	14.91	14.89	14.91	14.86	15.18	2,225,591	14.996	-0.71%
2022-08-19	0	16.90	16.88	16.90	16.52	16.98	2,098,529	35,335,469	16.838	15.02	15.00	15.02	14.68	15.09	2,361,879	14.961	0.36%
2022-08-18	0	16.84	16.82	16.84	16.50	16.90	2,124,743	35,623,103	16.766	14.96	14.94	14.96	14.66	15.02	2,391,383	14.896	-0.24%
2022-08-17	0	16.88	16.84	16.88	16.58	16.98	1,222,500	20,527,200	16.791	15.00	14.96	15.00	14.73	15.09	1,375,915	14.919	0.72%
2022-08-16	0	16.76	16.72	16.76	16.64	17.00	2,462,748	41,381,357	16.803	14.89	14.86	14.89	14.78	15.10	2,771,805	14.929	0.60%
2022-08-15	0	16.66	16.64	16.66	16.48	16.80	2,371,500	39,498,029	16.655	14.80	14.78	14.80	14.64	14.93	2,669,106	14.798	0.97%
2022-08-12	0	16.50	16.50	16.52	16.20	16.50	2,451,000	40,311,204	16.447	14.66	14.66	14.68	14.39	14.66	2,758,583	14.613	1.60%
2022-08-11	0	16.24	16.24	16.26	16.00	16.30	2,563,196	41,633,763	16.243	14.43	14.43	14.45	14.22	14.48	2,884,858	14.432	2.27%
2022-08-10	0	15.88	15.84	15.88	15.80	16.26	2,755,000	44,150,073	16.025	14.11	14.07	14.11	14.04	14.45	3,100,732	14.239	-0.63%
2022-08-09	0	15.98	15.98	16.00	15.60	16.02	2,609,345	41,618,818	15.950	14.20	14.20	14.22	13.86	14.23	2,936,799	14.171	0.88%
2022-08-08	0	15.84	15.84	15.86	15.42	16.08	3,399,810	53,908,851	15.856	14.07	14.07	14.09	13.70	14.29	3,826,461	14.088	0.51%
2022-08-05	0	15.76	15.74	15.76	15.28	15.76	3,168,269	49,492,144	15.621	14.00	13.98	14.00	13.58	14.00	3,565,864	13.879	3.14%
2022-08-04	0	15.28	15.26	15.28	14.90	15.28	3,719,879	56,415,782	15.166	13.58	13.56	13.58	13.24	13.58	4,186,697	13.475	2.96%
2022-08-03	0	14.84	14.80	14.84	14.78	15.16	4,504,030	67,310,485	14.945	13.19	13.15	13.19	13.13	13.47	5,069,253	13.278	-1.07%
2022-08-02	0	15.00	15.00	15.02	14.80	15.28	5,351,100	80,094,330	14.968	13.33	13.33	13.35	13.15	13.58	6,022,624	13.299	-0.66%
2022-08-01	0	15.10	15.08	15.10	14.90	15.46	3,510,386	53,197,525	15.154	13.42	13.40	13.42	13.24	13.74	3,950,914	13.465	-0.92%
2022-07-29	0	15.24	15.20	15.24	15.10	15.82	5,051,300	77,160,617	15.275	13.54	13.51	13.54	13.42	14.06	5,685,201	13.572	-1.80%
2022-07-28	0	15.52	15.52	15.54	15.16	15.70	3,563,694	55,388,755	15.543	13.79	13.79	13.81	13.47	13.95	4,010,912	13.810	-1.15%
2022-07-27	0	15.70	15.68	15.70	15.28	15.92	3,258,500	51,140,896	15.695	13.95	13.93	13.95	13.58	14.14	3,667,418	13.945	0.38%
2022-07-26	0	15.64	15.64	15.70	15.14	15.72	4,425,608	68,646,630	15.511	13.90	13.90	13.95	13.45	13.97	4,980,990	13.782	1.03%
2022-07-25	0	15.48	15.48	15.50	15.26	15.80	3,250,266	50,258,099	15.463	13.75	13.75	13.77	13.56	14.04	3,658,151	13.739	-2.03%
2022-07-22	0	15.80	15.76	15.80	15.64	16.14	2,283,030	36,053,440	15.792	14.04	14.00	14.04	13.90	14.34	2,569,534	14.031	-1.62%
2022-07-21	0	16.06	16.00	16.06	16.00	16.42	1,795,800	28,986,172	16.141	14.27	14.22	14.27	14.22	14.59	2,021,160	14.341	-1.23%
2022-07-20	0	16.26	16.24	16.26	16.02	16.32	1,913,481	30,960,492	16.180	14.45	14.43	14.45	14.23	14.50	2,153,609	14.376	0.74%
2022-07-19	0	16.14	16.14	16.16	16.14	16.78	2,161,195	35,147,811	16.263	14.34	14.34	14.36	14.34	14.91	2,432,409	14.450	-2.06%
2022-07-18	0	16.48	16.44	16.48	15.74	16.50	2,413,855	39,366,348	16.308	14.64	14.61	14.64	13.98	14.66	2,716,776	14.490	3.39%
2022-07-15	0	15.94	15.90	15.94	15.84	16.30	3,494,790	55,834,291	15.976	14.16	14.13	14.16	14.07	14.48	3,933,361	14.195	-3.04%
2022-07-14	0	16.44	16.34	16.44	16.12	16.56	2,352,828	38,428,055	16.333	14.61	14.52	14.61	14.32	14.71	2,648,091	14.512	0.98%
2022-07-13	0	16.28	16.26	16.28	16.18	16.54	2,789,772	45,541,991	16.325	14.46	14.45	14.46	14.38	14.70	3,139,868	14.504	-1.45%
2022-07-12	0	16.52	16.52	16.54	15.98	16.80	3,986,390	65,918,169	16.536	14.68	14.68	14.70	14.20	14.93	4,486,653	14.692	1.72%
2022-07-11	0	16.24	16.18	16.24	16.10	16.62	2,912,015	47,277,590	16.235	14.43	14.38	14.43	14.30	14.77	3,277,452	14.425	-2.99%
2022-07-08	0	16.74	16.72	16.74	16.46	16.78	1,650,866	27,532,057	16.677	14.87	14.86	14.87	14.62	14.91	1,858,038	14.818	1.70%
2022-07-07	0	16.46	16.44	16.46	16.28	16.52	3,141,669	51,510,488	16.396	14.62	14.61	14.62	14.46	14.68	3,535,926	14.568	-0.24%
2022-07-06	0	16.50	16.42	16.50	16.32	17.00	3,358,610	55,323,349	16.472	14.66	14.59	14.66	14.50	15.10	3,780,091	14.635	-2.48%
2022-07-05	0	16.92	16.88	16.92	16.74	17.00	2,238,755	37,778,043	16.875	15.03	15.00	15.03	14.87	15.10	2,519,702	14.993	0.83%
2022-07-04	0	16.78	16.78	16.80	16.66	17.40	2,742,986	46,190,022	16.839	14.91	14.91	14.93	14.80	15.46	3,087,211	14.962	-1.87%
2022-06-30	0	17.10	17.10	17.12	17.00	17.64	3,793,821	64,957,542	17.122	15.19	15.19	15.21	15.10	15.67	4,269,918	15.213	-1.16%
2022-06-29	0	17.30	17.28	17.30	17.30	17.78	4,667,200	81,638,653	17.492	15.37	15.35	15.37	15.37	15.80	5,252,900	15.542	-1.03%
2022-06-28	0	18.18	18.14	18.18	17.36	18.18	5,545,725	100,131,049	18.056	15.53	15.50	15.53	14.83	15.53	6,491,626	15.425	3.89%
2022-06-27	0	17.50	17.48	17.50	17.04	17.50	2,359,854	41,159,367	17.441	14.95	14.93	14.95	14.56	14.95	2,762,360	14.900	1.51%
2022-06-24	0	17.24	17.22	17.24	17.12	17.44	3,783,211	65,256,357	17.249	14.73	14.71	14.73	14.63	14.90	4,428,490	14.736	0.47%
2022-06-23	0	17.16	17.16	17.18	16.96	17.44	4,566,500	78,576,615	17.207	14.66	14.66	14.68	14.49	14.90	5,345,380	14.700	1.18%
2022-06-22	0	16.96	16.92	16.96	16.84	17.66	7,289,482	125,800,342	17.258	14.49	14.45	14.49	14.39	15.09	8,532,805	14.743	-0.47%
2022-06-21	0	17.04	17.04	17.06	16.66	17.18	4,412,500	75,060,760	17.011	14.56	14.56	14.57	14.23	14.68	5,165,113	14.532	2.53%
2022-06-20	0	16.62	16.62	16.66	15.90	16.84	6,702,700	110,625,190	16.505	14.20	14.20	14.23	13.58	14.39	7,845,939	14.100	3.36%
2022-06-17	0	16.08	16.08	16.10	16.00	16.30	16,676,185	268,340,749	16.091	13.74	13.74	13.75	13.67	13.92	19,520,541	13.747	-1.59%
2022-06-16	0	16.34	16.34	16.36	16.20	16.88	6,306,905	103,397,291	16.394	13.96	13.96	13.98	13.84	14.42	7,382,635	14.005	-2.39%
2022-06-15	0	16.74	16.72	16.74	16.60	17.04	4,775,436	79,998,393	16.752	14.30	14.28	14.30	14.18	14.56	5,589,953	14.311	-1.88%
2022-06-14	0	17.06	17.06	17.10	16.86	17.38	4,251,088	72,454,891	17.044	14.57	14.57	14.61	14.40	14.85	4,976,170	14.560	-1.84%
2022-06-13	0	17.38	17.30	17.38	17.16	17.70	4,379,305	75,839,183	17.318	14.85	14.78	14.85	14.66	15.12	5,126,256	14.794	-1.81%
2022-06-10	0	17.70	17.68	17.70	17.58	18.02	8,082,339	143,378,915	17.740	15.12	15.10	15.12	15.02	15.39	9,460,894	15.155	-1.67%
2022-06-09	0	18.00	17.96	18.00	17.92	18.72	6,524,863	117,881,466	18.067	15.38	15.34	15.38	15.31	15.99	7,637,769	15.434	-1.42%
2022-06-08	0	18.26	18.22	18.26	17.92	18.34	8,672,274	157,730,501	18.188	15.60	15.57	15.60	15.31	15.67	10,151,451	15.538	1.56%
2022-06-07	0	17.98	17.96	17.98	17.72	18.10	9,161,778	164,312,181	17.935	15.36	15.34	15.36	15.14	15.46	10,724,447	15.321	-0.33%
2022-06-06	0	18.04	18.04	18.06	17.94	19.98	13,517,696	248,609,164	18.391	15.41	15.41	15.43	15.33	17.07	15,823,327	15.712	-8.61%
2022-06-02	0	19.74	19.68	19.74	19.56	20.20	5,523,865	109,475,716	19.819	16.86	16.81	16.86	16.71	17.26	6,466,037	16.931	-2.28%
2022-06-01	0	20.20	20.20	20.25	20.10	20.60	6,060,288	123,383,306	20.359	17.26	17.26	17.30	17.17	17.60	7,093,954	17.393	-0.98%
2022-05-31	0	20.40	20.40	20.45	20.00	20.50	18,374,467	374,416,001	20.377	17.43	17.43	17.47	17.09	17.51	21,508,488	17.408	0.74%
2022-05-30	0	20.25	20.20	20.25	19.98	20.60	3,807,894	77,268,192	20.292	17.30	17.26	17.30	17.07	17.60	4,457,383	17.335	1.35%
2022-05-27	0	19.98	19.96	19.98	19.80	20.25	5,027,747	100,302,077	19.950	17.07	17.05	17.07	16.91	17.30	5,885,299	17.043	0.00%
2022-05-26	0	19.98	19.96	19.98	19.82	20.10	3,786,101	75,633,395	19.977	17.07	17.05	17.07	16.93	17.17	4,431,873	17.066	0.00%
2022-05-25	0	19.98	19.96	19.98	19.82	20.35	3,229,059	64,638,991	20.018	17.07	17.05	17.07	16.93	17.38	3,779,820	17.101	-0.60%
2022-05-24	0	20.10	20.05	20.10	20.00	20.75	4,635,270	93,742,497	20.224	17.17	17.13	17.17	17.09	17.73	5,425,880	17.277	-2.66%
2022-05-23	0	20.65	20.60	20.65	20.60	21.25	2,587,506	53,810,878	20.796	17.64	17.60	17.64	17.60	18.15	3,028,841	17.766	-0.96%
2022-05-20	0	20.85	20.85	20.90	20.55	21.05	4,339,280	90,502,743	20.857	17.81	17.81	17.85	17.56	17.98	5,079,405	17.818	0.72%
2022-05-19	0	20.70	20.65	20.70	20.10	20.80	4,339,201	89,305,979	20.581	17.68	17.64	17.68	17.17	17.77	5,079,312	17.582	0.00%
2022-05-18	0	20.70	20.65	20.70	20.25	20.85	4,393,017	90,834,537	20.677	17.68	17.64	17.68	17.30	17.81	5,142,307	17.664	0.73%
2022-05-17	0	20.55	20.50	20.55	19.88	20.65	2,863,833	58,695,844	20.496	17.56	17.51	17.56	16.98	17.64	3,352,300	17.509	1.99%
2022-05-16	0	20.15	20.10	20.15	19.84	20.70	2,705,326	54,230,790	20.046	17.21	17.17	17.21	16.95	17.68	3,166,757	17.125	0.85%
2022-05-13	0	19.98	19.96	19.98	19.46	20.20	2,898,411	57,917,211	19.982	17.07	17.05	17.07	16.62	17.26	3,392,775	17.071	-0.35%
2022-05-12	0	20.05	20.00	20.05	19.78	20.40	4,023,883	80,697,621	20.055	17.13	17.09	17.13	16.90	17.43	4,710,212	17.132	-0.99%
2022-05-11	0	20.25	20.25	20.30	20.15	20.60	3,941,487	80,155,330	20.336	17.30	17.30	17.34	17.21	17.60	4,613,762	17.373	0.00%
2022-05-10	0	20.25	20.25	20.35	19.90	20.70	6,615,124	134,524,315	20.336	17.30	17.30	17.38	17.00	17.68	7,743,426	17.373	-0.25%
2022-05-06	0	20.30	20.30	20.35	19.96	20.45	4,942,007	100,161,229	20.267	17.34	17.34	17.38	17.05	17.47	5,784,935	17.314	1.00%
2022-05-05	0	20.10	20.10	20.15	19.92	20.50	3,036,500	61,387,739	20.217	17.17	17.17	17.21	17.02	17.51	3,554,417	17.271	0.00%
2022-05-04	0	20.10	20.05	20.10	19.88	20.35	4,072,691	81,496,812	20.011	17.17	17.13	17.17	16.98	17.38	4,767,345	17.095	-1.47%
2022-05-03	0	20.40	20.30	20.40	19.80	20.65	3,947,557	80,171,085	20.309	17.43	17.34	17.43	16.91	17.64	4,620,868	17.350	-0.24%
2022-04-29	0	20.45	20.40	20.45	20.00	20.65	4,156,275	84,593,026	20.353	17.47	17.43	17.47	17.09	17.64	4,865,186	17.387	-0.24%
2022-04-28	0	20.50	20.50	20.55	20.10	20.85	4,703,968	96,650,662	20.547	17.51	17.51	17.56	17.17	17.81	5,506,295	17.553	0.49%
2022-04-27	0	20.40	20.40	20.50	19.70	20.60	13,332,905	269,645,530	20.224	17.43	17.43	17.51	16.83	17.60	15,607,018	17.277	0.25%
2022-04-26	0	20.35	20.35	20.45	20.00	21.05	9,965,181	203,002,856	20.371	17.38	17.38	17.47	17.09	17.98	11,664,881	17.403	-2.63%
2022-04-25	0	20.90	20.90	20.95	20.85	21.70	4,594,035	96,973,481	21.109	17.85	17.85	17.90	17.81	18.54	5,377,612	18.033	-3.91%
2022-04-22	0	21.75	21.75	21.80	21.10	21.85	3,574,192	77,151,846	21.586	18.58	18.58	18.62	18.03	18.67	4,183,820	18.441	1.87%
2022-04-21	0	21.35	21.35	21.45	20.80	21.60	5,484,100	117,153,763	21.362	18.24	18.24	18.32	17.77	18.45	6,419,490	18.250	-0.47%
2022-04-20	0	21.45	21.45	21.55	21.40	22.25	9,099,310	196,266,186	21.569	18.32	18.32	18.41	18.28	19.01	10,651,324	18.426	-2.94%
2022-04-19	0	22.10	22.10	22.15	21.90	22.60	6,041,000	133,720,775	22.136	18.88	18.88	18.92	18.71	19.31	7,071,377	18.910	-1.34%
2022-04-14	0	22.40	22.40	22.45	22.35	22.65	5,601,626	125,666,272	22.434	19.14	19.14	19.18	19.09	19.35	6,557,061	19.165	-1.10%
2022-04-13	0	22.65	22.60	22.65	22.20	23.00	8,494,230	192,044,086	22.609	19.35	19.31	19.35	18.97	19.65	9,943,039	19.314	-0.88%
2022-04-12	0	22.85	22.80	22.85	22.10	23.15	9,532,714	215,522,793	22.609	19.52	19.48	19.52	18.88	19.78	11,158,651	19.314	1.78%
2022-04-11	0	22.45	22.40	22.45	22.15	22.70	17,102,444	385,312,946	22.530	19.18	19.14	19.18	18.92	19.39	20,019,504	19.247	-3.44%
2022-04-08	0	23.25	23.25	23.30	22.35	23.40	7,623,737	175,268,443	22.990	19.86	19.86	19.90	19.09	19.99	8,924,071	19.640	2.88%
2022-04-07	0	22.60	22.60	22.70	22.50	23.80	7,162,008	163,908,259	22.886	19.31	19.31	19.39	19.22	20.33	8,383,588	19.551	-3.62%
2022-04-06	0	23.45	23.40	23.45	23.15	23.80	8,325,561	195,624,863	23.497	20.03	19.99	20.03	19.78	20.33	9,745,601	20.073	0.21%
2022-04-04	0	23.40	23.35	23.40	22.30	23.45	4,968,469	114,850,148	23.116	19.99	19.95	19.99	19.05	20.03	5,815,911	19.748	3.31%
2022-04-01	0	22.65	22.60	22.65	22.10	22.80	8,296,714	187,199,879	22.563	19.35	19.31	19.35	18.88	19.48	9,711,834	19.275	-1.09%
2022-03-31	0	22.90	22.85	22.90	22.80	24.20	5,679,812	131,653,733	23.179	19.56	19.52	19.56	19.48	20.67	6,648,583	19.802	-1.08%
2022-03-30	0	23.15	23.10	23.15	22.85	23.60	10,767,054	249,524,728	23.175	19.78	19.73	19.78	19.52	20.16	12,603,525	19.798	-0.86%
2022-03-29	0	23.35	23.25	23.35	22.15	23.40	8,930,400	204,386,572	22.887	19.95	19.86	19.95	18.92	19.99	10,453,604	19.552	6.86%
2022-03-28	0	21.85	21.85	21.90	21.10	22.00	5,472,327	117,783,433	21.523	18.67	18.67	18.71	18.03	18.79	6,405,709	18.387	0.69%
2022-03-25	0	21.70	21.60	21.70	21.40	22.40	8,538,002	186,076,240	21.794	18.54	18.45	18.54	18.28	19.14	9,994,277	18.618	-0.23%
2022-03-24	0	21.75	21.70	21.75	21.40	22.95	12,008,265	263,120,922	21.912	18.58	18.54	18.58	18.28	19.61	14,056,442	18.719	-4.40%
2022-03-23	0	22.75	22.70	22.75	21.40	23.10	12,136,921	272,842,967	22.480	19.44	19.39	19.44	18.28	19.73	14,207,042	19.205	-1.52%
2022-03-22	0	23.10	23.05	23.10	22.00	26.35	16,473,293	382,065,110	23.193	19.73	19.69	19.73	18.79	22.51	19,283,042	19.814	-13.97%
2022-03-21	0	26.85	26.85	26.90	26.10	35.00	17,078,171	501,366,720	29.357	22.94	22.94	22.98	22.30	29.90	19,991,091	25.080	-5.56%
2022-03-18	0	38.20	38.15	38.20	36.85	38.25	9,095,697	345,492,049	37.984	24.29	24.26	24.29	23.43	24.32	14,305,980	24.150	1.60%
2022-03-17	0	37.60	37.55	37.60	34.75	37.60	8,302,424	303,720,293	36.582	23.91	23.87	23.91	22.09	23.91	13,058,297	23.259	8.20%
2022-03-16	0	34.75	34.70	34.75	33.40	35.30	5,552,753	191,753,031	34.533	22.09	22.06	22.09	21.24	22.44	8,733,534	21.956	0.14%
2022-03-15	0	34.70	34.70	34.75	34.60	37.75	7,151,433	254,637,159	35.606	22.06	22.06	22.09	22.00	24.00	11,247,985	22.638	-7.84%
2022-03-14	0	37.65	37.55	37.65	37.25	37.75	2,865,223	107,586,428	37.549	23.94	23.87	23.94	23.68	24.00	4,506,507	23.874	-0.26%
2022-03-11	0	37.75	37.75	37.80	37.20	37.80	3,254,060	122,093,747	37.520	24.00	24.00	24.03	23.65	24.03	5,118,081	23.855	0.67%
2022-03-10	0	37.50	37.45	37.50	37.00	37.65	2,863,662	107,224,834	37.443	23.84	23.81	23.84	23.52	23.94	4,504,052	23.806	1.08%
2022-03-09	0	37.10	37.05	37.10	36.35	37.30	4,018,132	148,326,983	36.914	23.59	23.56	23.59	23.11	23.72	6,319,836	23.470	0.41%
2022-03-08	0	36.95	36.95	37.00	36.70	37.40	3,710,899	137,186,533	36.969	23.49	23.49	23.52	23.33	23.78	5,836,611	23.504	-0.54%
2022-03-07	0	37.15	37.05	37.15	36.90	37.75	2,773,374	102,873,653	37.093	23.62	23.56	23.62	23.46	24.00	4,362,044	23.584	-0.13%
2022-03-04	0	37.20	37.20	37.25	37.05	37.55	2,406,539	89,604,681	37.234	23.65	23.65	23.68	23.56	23.87	3,785,075	23.673	-0.67%
2022-03-03	0	37.45	37.45	37.50	37.30	37.80	1,900,353	71,386,827	37.565	23.81	23.81	23.84	23.72	24.03	2,988,931	23.884	0.67%
2022-03-02	0	37.20	37.20	37.25	37.20	37.95	3,185,796	119,397,913	37.478	23.65	23.65	23.68	23.65	24.13	5,010,714	23.829	-1.98%
2022-03-01	0	37.95	37.95	38.00	37.35	38.00	5,102,440	192,844,890	37.795	24.13	24.13	24.16	23.75	24.16	8,025,268	24.030	0.93%
2022-02-28	0	37.60	37.60	37.65	37.35	37.80	4,941,930	185,761,414	37.589	23.91	23.91	23.94	23.75	24.03	7,772,813	23.899	0.53%
2022-02-25	0	37.40	37.40	37.45	37.25	37.65	3,873,757	144,977,927	37.426	23.78	23.78	23.81	23.68	23.94	6,092,759	23.795	0.00%
2022-02-24	0	37.40	37.40	37.45	37.10	38.10	4,870,174	183,186,880	37.614	23.78	23.78	23.81	23.59	24.22	7,659,953	23.915	-1.58%
2022-02-23	0	38.00	37.95	38.00	37.90	38.05	2,101,665	79,855,095	37.996	24.16	24.13	24.16	24.10	24.19	3,305,561	24.158	-0.13%
2022-02-22	0	38.05	38.00	38.05	37.60	38.10	4,542,500	172,589,242	37.994	24.19	24.16	24.19	23.91	24.22	7,144,578	24.157	0.13%
2022-02-21	0	38.00	37.95	38.00	37.95	38.25	2,014,961	76,636,478	38.034	24.16	24.13	24.16	24.13	24.32	3,169,190	24.182	-0.26%
2022-02-18	0	38.10	38.05	38.10	37.85	38.25	3,208,074	122,216,121	38.096	24.22	24.19	24.22	24.06	24.32	5,045,753	24.222	0.00%
2022-02-17	0	38.10	38.05	38.10	37.75	38.30	3,481,570	132,426,497	38.036	24.22	24.19	24.22	24.00	24.35	5,475,916	24.183	0.26%
2022-02-16	0	38.00	37.95	38.00	37.95	38.25	2,624,831	99,762,950	38.007	24.16	24.13	24.16	24.13	24.32	4,128,412	24.165	0.26%
2022-02-15	0	37.90	37.90	37.95	37.90	38.25	4,969,500	188,741,229	37.980	24.10	24.10	24.13	24.10	24.32	7,816,176	24.148	-0.26%
2022-02-14	0	38.00	37.95	38.00	37.55	38.10	5,586,663	212,079,865	37.962	24.16	24.13	24.16	23.87	24.22	8,786,868	24.136	-0.13%
2022-02-11	0	38.05	38.05	38.10	37.55	38.15	7,689,186	291,966,028	37.971	24.19	24.19	24.22	23.87	24.26	12,093,778	24.142	0.13%
2022-02-10	0	38.00	37.95	38.00	37.90	38.40	7,879,721	300,027,776	38.076	24.16	24.13	24.16	24.10	24.41	12,393,457	24.209	-0.65%
2022-02-09	0	38.25	38.05	38.25	37.75	38.50	5,916,759	225,587,145	38.127	24.32	24.19	24.32	24.00	24.48	9,306,053	24.241	0.66%
2022-02-08	0	38.00	37.95	38.00	37.95	38.30	8,106,706	308,703,452	38.080	24.16	24.13	24.16	24.13	24.35	12,750,466	24.211	0.00%
2022-02-07	0	38.00	38.00	38.05	36.70	38.45	9,036,324	343,581,295	38.022	24.16	24.16	24.19	23.33	24.45	14,212,597	24.174	2.84%
2022-02-04	0	36.95	36.95	37.15	36.15	37.45	6,052,825	224,599,052	37.106	23.49	23.49	23.62	22.98	23.81	9,520,062	23.592	-0.27%
2022-01-31	0	37.05	37.05	37.10	36.70	37.50	3,175,000	117,615,962	37.044	23.56	23.56	23.59	23.33	23.84	4,993,734	23.553	0.54%
2022-01-28	0	36.85	36.85	36.95	36.15	37.30	6,702,065	247,510,380	36.930	23.43	23.43	23.49	22.98	23.72	10,541,205	23.480	1.66%
2022-01-27	0	36.25	36.20	36.25	35.35	37.80	8,028,270	291,923,397	36.362	23.05	23.02	23.05	22.48	24.03	12,627,100	23.119	-4.10%
2022-01-26	0	37.80	37.75	37.80	37.65	38.15	3,898,500	147,896,346	37.937	24.03	24.00	24.03	23.94	24.26	6,131,676	24.120	-0.40%
2022-01-25	0	37.95	37.90	37.95	37.75	38.15	4,741,564	180,108,156	37.985	24.13	24.10	24.13	24.00	24.26	7,457,672	24.151	0.00%
2022-01-24	0	37.95	37.95	38.00	37.70	38.10	3,373,058	128,145,358	37.991	24.13	24.13	24.16	23.97	24.22	5,305,245	24.154	0.13%
2022-01-21	0	37.90	37.90	37.95	37.75	38.20	3,334,768	126,624,052	37.971	24.10	24.10	24.13	24.00	24.29	5,245,021	24.142	-0.13%
2022-01-20	0	37.95	37.90	38.00	37.80	38.10	3,422,923	130,017,214	37.984	24.13	24.10	24.16	24.03	24.22	5,383,674	24.150	-0.13%
2022-01-19	0	38.00	38.00	38.10	37.95	38.35	1,596,790	60,800,252	38.077	24.16	24.16	24.22	24.13	24.38	2,511,478	24.209	-0.13%
2022-01-18	0	38.05	38.00	38.05	37.65	38.15	2,058,466	78,171,243	37.975	24.19	24.16	24.19	23.94	24.26	3,237,616	24.145	0.66%
2022-01-17	0	37.80	37.75	37.80	37.60	37.90	2,009,421	75,879,807	37.762	24.03	24.00	24.03	23.91	24.10	3,160,477	24.009	-0.26%
2022-01-14	0	37.90	37.85	37.90	37.65	38.30	2,796,898	105,930,072	37.874	24.10	24.06	24.10	23.94	24.35	4,399,044	24.080	0.26%
2022-01-13	0	37.80	37.75	37.80	37.75	38.30	3,449,811	130,758,312	37.903	24.03	24.00	24.03	24.00	24.35	5,425,964	24.099	-0.13%
2022-01-12	0	37.85	37.85	37.90	37.75	38.35	2,881,966	109,111,633	37.860	24.06	24.06	24.10	24.00	24.38	4,532,841	24.071	-0.13%
2022-01-11	0	37.90	37.85	37.90	37.80	38.35	4,029,661	153,163,683	38.009	24.10	24.06	24.10	24.03	24.38	6,337,970	24.166	0.00%
2022-01-10	0	37.90	37.90	37.95	37.90	38.25	2,314,766	87,983,389	38.010	24.10	24.10	24.13	24.10	24.32	3,640,732	24.166	-0.26%
2022-01-07	0	38.00	37.95	38.00	37.55	38.10	2,535,589	96,026,790	37.872	24.16	24.13	24.16	23.87	24.22	3,988,049	24.079	0.66%
2022-01-06	0	37.75	37.70	37.85	37.60	38.15	3,795,336	143,536,665	37.819	24.00	23.97	24.06	23.91	24.26	5,969,416	24.045	-0.66%
2022-01-05	0	38.00	37.90	38.00	37.60	38.10	2,273,210	86,122,719	37.886	24.16	24.10	24.16	23.91	24.22	3,575,372	24.088	-0.26%
2022-01-04	0	38.10	38.05	38.10	37.85	38.25	1,753,951	66,674,432	38.014	24.22	24.19	24.22	24.06	24.32	2,758,666	24.169	0.00%
2022-01-03	0	38.10	38.05	38.10	38.00	38.45	568,074	21,695,176	38.191	24.22	24.19	24.22	24.16	24.45	893,484	24.282	0.00%
2021-12-31	0	38.10	38.05	38.10	37.90	38.45	1,426,500	54,443,090	38.166	24.22	24.19	24.22	24.10	24.45	2,243,641	24.266	0.93%
2021-12-30	0	37.75	37.75	38.00	37.75	38.60	3,578,286	135,919,117	37.984	24.00	24.00	24.16	24.00	24.54	5,628,034	24.150	-1.44%
2021-12-29	0	38.30	38.30	38.55	38.15	38.70	2,868,346	109,958,752	38.335	24.35	24.35	24.51	24.26	24.61	4,511,419	24.373	0.13%
2021-12-28	0	38.25	38.25	38.45	38.15	39.00	4,094,840	157,368,601	38.431	24.32	24.32	24.45	24.26	24.80	6,440,485	24.434	-0.26%
2021-12-24	0	38.35	38.35	38.40	38.15	38.80	2,627,651	101,193,247	38.511	24.38	24.38	24.41	24.26	24.67	4,132,847	24.485	-0.26%
2021-12-23	0	38.45	38.45	38.65	38.30	38.85	4,021,486	155,088,582	38.565	24.45	24.45	24.57	24.35	24.70	6,325,112	24.520	0.39%
2021-12-22	0	38.30	38.25	38.30	37.55	38.55	2,367,479	90,675,823	38.301	24.35	24.32	24.35	23.87	24.51	3,723,641	24.351	0.79%
2021-12-21	0	38.00	38.00	38.10	37.50	38.30	2,603,772	98,844,838	37.962	24.16	24.16	24.22	23.84	24.35	4,095,289	24.136	1.20%
2021-12-20	0	37.55	37.50	37.55	37.30	37.95	3,612,834	135,984,013	37.639	23.87	23.84	23.87	23.72	24.13	5,682,372	23.931	-0.79%
2021-12-17	0	37.85	37.85	37.90	37.80	38.40	4,367,383	165,859,423	37.977	24.06	24.06	24.10	24.03	24.41	6,869,149	24.146	-0.53%
2021-12-16	0	38.05	38.05	38.10	37.90	38.20	2,995,213	113,868,924	38.017	24.19	24.19	24.22	24.10	24.29	4,710,959	24.171	0.00%
2021-12-15	0	38.05	38.05	38.10	37.55	38.30	2,148,584	81,648,948	38.001	24.19	24.19	24.22	23.87	24.35	3,379,356	24.161	0.26%
2021-12-14	0	37.95	37.90	37.95	37.50	38.10	3,094,661	116,959,898	37.794	24.13	24.10	24.13	23.84	24.22	4,867,374	24.029	0.00%
2021-12-13	0	37.95	37.95	38.00	37.90	38.50	2,639,561	100,775,114	38.179	24.13	24.13	24.16	24.10	24.48	4,151,579	24.274	-0.13%
2021-12-10	0	38.00	37.90	38.00	37.80	38.15	2,155,025	81,927,927	38.017	24.16	24.10	24.16	24.03	24.26	3,389,487	24.171	-0.26%
2021-12-09	0	38.10	38.00	38.10	37.95	38.30	2,202,890	83,994,274	38.129	24.22	24.16	24.22	24.13	24.35	3,464,770	24.242	0.53%
2021-12-08	0	37.90	37.90	37.95	37.80	38.60	3,140,421	119,300,825	37.989	24.10	24.10	24.13	24.03	24.54	4,939,347	24.153	-0.66%
2021-12-07	0	38.15	38.10	38.15	37.85	38.40	3,821,862	145,529,506	38.078	24.26	24.22	24.26	24.06	24.41	6,011,137	24.210	0.79%
2021-12-06	0	37.85	37.85	37.90	37.85	38.45	3,924,370	149,498,915	38.095	24.06	24.06	24.10	24.06	24.45	6,172,365	24.221	-1.56%
2021-12-03	0	38.45	38.35	38.45	37.95	38.80	2,138,566	82,088,342	38.385	24.45	24.38	24.45	24.13	24.67	3,363,600	24.405	-0.13%
2021-12-02	0	38.50	38.45	38.50	37.80	38.80	4,934,367	189,877,134	38.481	24.48	24.45	24.48	24.03	24.67	7,760,918	24.466	1.32%
2021-12-01	0	38.00	37.95	38.00	37.75	39.00	5,419,511	207,244,460	38.240	24.16	24.13	24.16	24.00	24.80	8,523,967	24.313	-0.13%
2021-11-30	0	38.05	38.00	38.05	37.40	38.50	7,865,143	298,303,864	37.927	24.19	24.16	24.19	23.78	24.48	12,370,529	24.114	0.53%
2021-11-29	0	37.85	37.85	37.90	37.40	38.00	2,357,817	89,105,571	37.792	24.06	24.06	24.10	23.78	24.16	3,708,444	24.028	-0.26%
2021-11-26	0	37.95	37.90	37.95	37.85	38.80	2,356,002	89,486,413	37.982	24.13	24.10	24.13	24.06	24.67	3,705,589	24.149	-1.43%
2021-11-25	0	38.50	38.35	38.50	38.10	38.75	871,943	33,623,350	38.561	24.48	24.38	24.48	24.22	24.64	1,371,418	24.517	-0.26%
2021-11-24	0	38.60	38.50	38.60	37.50	38.65	2,822,790	107,836,994	38.202	24.54	24.48	24.54	23.84	24.57	4,439,767	24.289	0.26%
2021-11-23	0	38.50	38.45	38.50	38.35	39.45	4,905,894	190,506,995	38.832	24.48	24.45	24.48	24.38	25.08	7,716,135	24.689	-0.39%
2021-11-22	0	38.65	38.65	38.70	38.00	39.00	2,481,562	95,709,695	38.568	24.57	24.57	24.61	24.16	24.80	3,903,074	24.522	0.91%
2021-11-19	0	38.30	38.15	38.30	37.90	38.30	3,500,717	133,671,851	38.184	24.35	24.26	24.35	24.10	24.35	5,506,031	24.277	0.00%
2021-11-18	0	38.30	38.20	38.30	37.95	38.40	2,637,772	100,862,366	38.238	24.35	24.29	24.35	24.13	24.41	4,148,766	24.311	0.26%
2021-11-17	0	38.20	38.05	38.20	37.85	38.35	1,449,840	55,230,365	38.094	24.29	24.19	24.29	24.06	24.38	2,280,351	24.220	-0.13%
2021-11-16	0	38.25	38.10	38.25	37.80	38.30	2,766,817	105,620,578	38.174	24.32	24.22	24.32	24.03	24.35	4,351,731	24.271	0.13%
2021-11-15	0	38.20	38.05	38.20	37.70	38.60	3,454,739	131,439,221	38.046	24.29	24.19	24.29	23.97	24.54	5,433,715	24.190	0.00%
2021-11-12	0	38.20	38.15	38.20	37.65	38.25	3,278,179	124,332,176	37.927	24.29	24.26	24.29	23.94	24.32	5,156,017	24.114	0.39%
2021-11-11	0	38.05	38.00	38.05	37.20	38.20	2,596,080	98,397,748	37.902	24.19	24.16	24.19	23.65	24.29	4,083,191	24.098	0.79%
2021-11-10	0	37.75	37.70	37.75	37.20	38.00	2,525,183	94,965,443	37.607	24.00	23.97	24.00	23.65	24.16	3,971,682	23.911	0.00%
2021-11-09	0	37.75	37.70	37.75	37.60	38.05	1,521,336	57,470,899	37.777	24.00	23.97	24.00	23.91	24.19	2,392,802	24.018	-0.13%
2021-11-08	0	37.80	37.70	37.80	37.55	38.20	1,739,000	65,744,000	37.806	24.03	23.97	24.03	23.87	24.29	2,735,150	24.037	0.27%
2021-11-05	0	37.70	37.65	37.70	37.25	38.00	2,498,642	93,731,788	37.513	23.97	23.94	23.97	23.68	24.16	3,929,938	23.851	-0.40%
2021-11-04	0	37.85	37.80	37.85	37.65	38.05	947,823	35,832,752	37.805	24.06	24.03	24.06	23.94	24.19	1,490,764	24.037	-0.39%
2021-11-03	0	38.00	37.90	38.05	37.60	38.05	1,459,876	55,295,929	37.877	24.16	24.10	24.19	23.91	24.19	2,296,136	24.082	0.53%
2021-11-02	0	37.80	37.75	37.80	37.60	38.05	3,547,235	134,206,099	37.834	24.03	24.00	24.03	23.91	24.19	5,579,196	24.055	-0.13%
2021-11-01	0	37.85	37.80	37.85	37.70	38.10	1,765,202	66,805,237	37.846	24.06	24.03	24.06	23.97	24.22	2,776,362	24.062	-0.39%
2021-10-29	0	38.00	37.95	38.00	37.70	38.50	2,863,323	108,593,327	37.926	24.16	24.13	24.16	23.97	24.48	4,503,519	24.113	-0.39%
2021-10-28	0	38.15	38.05	38.15	37.60	38.30	1,650,148	62,617,606	37.947	24.26	24.19	24.26	23.91	24.35	2,595,401	24.126	0.79%
2021-10-27	0	37.85	37.80	37.85	37.60	38.80	2,055,321	77,828,599	37.867	24.06	24.03	24.06	23.91	24.67	3,232,669	24.076	-0.79%
2021-10-26	0	38.15	38.05	38.15	37.75	38.80	2,243,015	85,338,253	38.046	24.26	24.19	24.26	24.00	24.67	3,527,880	24.190	-0.78%
2021-10-25	0	38.45	38.25	38.45	38.05	38.55	1,742,083	66,873,240	38.387	24.45	24.32	24.45	24.19	24.51	2,739,999	24.406	0.65%
2021-10-22	0	38.20	38.10	38.20	37.85	38.55	1,758,449	67,210,213	38.221	24.29	24.22	24.29	24.06	24.51	2,765,740	24.301	0.00%
2021-10-21	0	38.20	38.20	38.25	37.90	38.65	4,135,143	158,168,543	38.250	24.29	24.29	24.32	24.10	24.57	6,503,875	24.319	-1.04%
2021-10-20	0	38.60	38.55	38.60	37.70	38.65	3,949,520	151,374,700	38.327	24.54	24.51	24.54	23.97	24.57	6,211,921	24.368	0.78%
2021-10-19	0	38.30	38.25	38.30	38.10	39.20	3,416,483	131,225,351	38.409	24.35	24.32	24.35	24.22	24.92	5,373,545	24.421	-1.16%
2021-10-18	0	38.75	38.75	38.80	38.60	39.50	3,551,106	138,206,775	38.919	24.64	24.64	24.67	24.54	25.11	5,585,284	24.745	-0.64%
2021-10-15	0	39.00	38.95	39.00	37.95	39.05	10,406,754	404,708,682	38.889	24.80	24.76	24.80	24.13	24.83	16,368,049	24.726	2.77%
2021-10-12	0	37.95	37.95	38.00	36.70	38.10	6,498,709	245,187,971	37.729	24.13	24.13	24.16	23.33	24.22	10,221,361	23.988	3.55%
2021-10-11	0	36.65	36.65	36.75	36.05	37.10	5,392,927	197,674,668	36.654	23.30	23.30	23.37	22.92	23.59	8,482,155	23.305	-0.68%
2021-10-08	0	36.90	36.80	36.90	36.30	37.30	4,362,785	160,354,412	36.755	23.46	23.40	23.46	23.08	23.72	6,861,917	23.369	0.68%
2021-10-07	0	36.65	36.60	36.65	36.25	36.85	1,553,720	56,835,023	36.580	23.30	23.27	23.30	23.05	23.43	2,443,737	23.257	0.55%
2021-10-06	0	36.45	36.45	36.50	36.15	36.95	2,000,007	73,014,316	36.507	23.17	23.17	23.21	22.98	23.49	3,145,670	23.211	-0.82%
2021-10-05	0	36.75	36.65	36.75	36.35	36.85	1,420,553	52,105,557	36.680	23.37	23.30	23.37	23.11	23.43	2,234,288	23.321	0.41%
2021-10-04	0	36.60	36.60	36.65	35.50	36.95	3,463,907	126,012,017	36.379	23.27	23.27	23.30	22.57	23.49	5,448,135	23.129	1.53%
2021-09-30	0	36.05	35.90	36.05	35.45	36.05	2,659,137	95,107,880	35.766	22.92	22.83	22.92	22.54	22.92	4,182,369	22.740	0.14%
2021-09-29	0	36.00	35.90	36.00	35.75	36.85	4,098,153	148,171,609	36.156	22.89	22.83	22.89	22.73	23.43	6,445,696	22.988	-0.83%
2021-09-28	0	36.30	36.25	36.30	35.75	36.40	7,479,499	271,108,173	36.247	23.08	23.05	23.08	22.73	23.14	11,763,976	23.046	0.28%
2021-09-27	0	36.20	36.15	36.20	35.05	36.30	7,970,739	286,258,601	35.914	23.02	22.98	23.02	22.28	23.08	12,536,613	22.834	2.55%
2021-09-24	0	35.30	35.25	35.30	34.70	36.20	8,585,507	303,375,626	35.336	22.44	22.41	22.44	22.06	23.02	13,503,538	22.466	1.15%
2021-09-23	0	34.90	34.90	34.95	34.35	35.80	5,759,226	202,025,387	35.079	22.19	22.19	22.22	21.84	22.76	9,058,280	22.303	-0.71%
2021-09-21	0	35.15	35.05	35.15	33.00	35.45	6,542,566	227,768,284	34.813	22.35	22.28	22.35	20.98	22.54	10,290,341	22.134	4.15%
2021-09-20	0	33.75	33.60	33.75	32.80	33.75	4,758,981	158,582,642	33.323	21.46	21.36	21.46	20.85	21.46	7,485,066	21.187	2.43%
2021-09-17	0	32.95	32.95	33.00	32.85	33.75	5,756,478	190,040,310	33.013	20.95	20.95	20.98	20.89	21.46	9,053,958	20.990	-0.90%
2021-09-16	0	33.25	33.15	33.25	33.00	33.75	3,282,099	109,224,279	33.279	21.14	21.08	21.14	20.98	21.46	5,162,182	21.159	-1.34%
2021-09-15	0	33.70	33.45	33.70	32.85	33.75	3,538,250	118,020,225	33.356	21.43	21.27	21.43	20.89	21.46	5,565,064	21.207	0.60%
2021-09-14	0	33.50	33.45	33.50	33.00	34.05	2,603,980	87,046,101	33.428	21.30	21.27	21.30	20.98	21.65	4,095,616	21.253	-0.89%
2021-09-13	0	33.80	33.55	33.80	33.00	33.80	2,292,456	76,479,734	33.361	21.49	21.33	21.49	20.98	21.49	3,605,642	21.211	1.05%
2021-09-10	0	33.45	33.40	33.45	32.50	34.05	4,302,828	143,916,609	33.447	21.27	21.24	21.27	20.66	21.65	6,767,615	21.265	0.45%
2021-09-09	0	33.30	33.15	33.30	32.65	33.45	2,733,888	90,313,218	33.035	21.17	21.08	21.17	20.76	21.27	4,299,940	21.003	1.22%
2021-09-08	0	32.90	32.80	32.90	32.45	33.70	3,076,084	100,878,198	32.794	20.92	20.85	20.92	20.63	21.43	4,838,156	20.851	-1.79%
2021-09-07	0	33.50	33.45	33.50	33.30	33.60	2,423,626	81,157,236	33.486	21.30	21.27	21.30	21.17	21.36	3,811,950	21.290	0.30%
2021-09-06	0	33.40	33.40	33.45	32.85	34.10	4,964,000	165,699,425	33.380	21.24	21.24	21.27	20.89	21.68	7,807,525	21.223	0.75%
2021-09-03	0	33.15	33.10	33.15	32.45	33.35	2,632,854	87,106,175	33.084	21.08	21.04	21.08	20.63	21.20	4,141,030	21.035	1.07%
2021-09-02	0	32.80	32.70	32.80	32.00	32.80	3,531,801	114,754,875	32.492	20.85	20.79	20.85	20.35	20.85	5,554,921	20.658	2.02%
2021-09-01	0	32.15	32.15	32.20	31.20	32.60	4,359,009	139,833,819	32.079	20.44	20.44	20.47	19.84	20.73	6,855,978	20.396	1.10%
2021-08-31	0	31.80	31.65	31.80	30.00	31.80	5,011,108	157,097,793	31.350	20.22	20.12	20.22	19.07	20.22	7,881,618	19.932	2.58%
2021-08-30	0	31.00	30.85	31.00	30.35	31.20	3,037,218	93,462,241	30.772	19.71	19.61	19.71	19.30	19.84	4,777,026	19.565	0.00%
2021-08-27	0	31.00	30.90	31.00	30.35	31.20	2,191,745	67,419,729	30.761	19.71	19.65	19.71	19.30	19.84	3,447,241	19.558	0.98%
2021-08-26	0	30.70	30.70	30.75	30.50	31.70	3,399,620	105,306,194	30.976	19.52	19.52	19.55	19.39	20.15	5,347,023	19.694	-3.61%
2021-08-25	0	31.85	31.70	31.85	31.15	32.05	1,706,831	54,304,363	31.816	20.25	20.15	20.25	19.81	20.38	2,684,554	20.228	0.79%
2021-08-24	0	31.60	31.60	31.65	30.95	31.75	2,191,131	69,034,735	31.506	20.09	20.09	20.12	19.68	20.19	3,446,275	20.032	1.94%
2021-08-23	0	31.00	30.85	31.00	30.20	31.20	1,413,287	43,604,074	30.853	19.71	19.61	19.71	19.20	19.84	2,222,859	19.616	2.65%
2021-08-20	0	30.20	30.10	30.20	29.50	30.60	3,247,969	97,332,130	29.967	19.20	19.14	19.20	18.76	19.46	5,108,501	19.053	-0.82%
2021-08-19	0	30.45	30.40	30.50	30.20	31.45	2,268,021	69,121,346	30.477	19.36	19.33	19.39	19.20	20.00	3,567,210	19.377	-2.40%
2021-08-18	0	31.20	31.10	31.20	30.85	31.75	1,425,730	44,700,457	31.353	19.84	19.77	19.84	19.61	20.19	2,242,430	19.934	1.46%
2021-08-17	0	30.75	30.70	30.75	30.60	31.75	2,762,674	85,862,919	31.080	19.55	19.52	19.55	19.46	20.19	4,345,215	19.760	-1.76%
2021-08-16	0	31.30	31.25	31.30	30.30	31.55	670,500	20,971,461	31.277	19.90	19.87	19.90	19.26	20.06	1,054,582	19.886	1.29%
2021-08-13	0	30.90	30.85	30.90	30.25	30.95	1,224,905	37,565,360	30.668	19.65	19.61	19.65	19.23	19.68	1,926,567	19.499	0.49%
2021-08-12	0	30.75	30.65	30.75	30.30	31.20	1,677,594	51,418,760	30.650	19.55	19.49	19.55	19.26	19.84	2,638,569	19.487	-0.97%
2021-08-11	0	31.05	31.00	31.05	30.80	31.55	2,084,163	64,716,224	31.051	19.74	19.71	19.74	19.58	20.06	3,278,033	19.742	-1.43%
2021-08-10	0	31.50	31.45	31.50	31.25	32.00	1,123,104	35,316,069	31.445	20.03	20.00	20.03	19.87	20.35	1,766,451	19.993	0.48%
2021-08-09	0	31.35	31.30	31.35	30.90	32.10	1,629,685	51,424,933	31.555	19.93	19.90	19.93	19.65	20.41	2,563,217	20.063	0.64%
2021-08-06	0	31.15	31.10	31.15	31.05	31.85	1,892,507	59,027,492	31.190	19.81	19.77	19.81	19.74	20.25	2,976,591	19.831	-2.04%
2021-08-05	0	31.80	31.75	31.80	31.60	32.00	2,611,731	83,135,086	31.831	20.22	20.19	20.22	20.09	20.35	4,107,807	20.238	-0.63%
2021-08-04	0	32.00	31.95	32.00	31.75	32.40	1,938,415	62,042,227	32.007	20.35	20.31	20.35	20.19	20.60	3,048,796	20.350	-1.23%
2021-08-03	0	32.40	32.25	32.40	30.15	32.45	6,836,818	216,881,168	31.723	20.60	20.50	20.60	19.17	20.63	10,753,149	20.169	8.00%
2021-08-02	0	30.00	29.90	30.00	28.10	30.00	1,990,298	58,449,826	29.367	19.07	19.01	19.07	17.87	19.07	3,130,399	18.672	5.82%
2021-07-30	0	28.35	28.35	28.40	27.60	28.50	2,924,291	82,432,072	28.189	18.02	18.02	18.06	17.55	18.12	4,599,411	17.922	-1.39%
2021-07-29	0	28.75	28.55	28.75	28.40	29.50	3,537,914	101,722,292	28.752	18.28	18.15	18.28	18.06	18.76	5,564,535	18.280	0.35%
2021-07-28	0	28.65	28.40	28.65	28.20	28.80	6,024,516	171,483,719	28.464	18.22	18.06	18.22	17.93	18.31	9,475,536	18.098	0.88%
2021-07-27	0	28.40	28.35	28.40	27.85	30.35	7,067,220	203,994,545	28.865	18.06	18.02	18.06	17.71	19.30	11,115,532	18.352	-6.43%
2021-07-26	0	30.35	30.35	30.40	30.35	31.00	2,529,749	77,119,843	30.485	19.30	19.30	19.33	19.30	19.71	3,978,864	19.382	-2.41%
2021-07-23	0	31.10	31.00	31.10	30.75	31.40	1,762,987	54,747,395	31.054	19.77	19.71	19.77	19.55	19.96	2,772,878	19.744	0.32%
2021-07-22	0	31.00	30.95	31.00	30.35	31.00	2,534,832	77,945,365	30.750	19.71	19.68	19.71	19.30	19.71	3,986,858	19.551	0.98%
2021-07-21	0	30.70	30.65	30.70	30.40	31.35	2,199,277	67,454,612	30.671	19.52	19.49	19.52	19.33	19.93	3,459,088	19.501	0.16%
2021-07-20	0	30.65	30.65	30.70	30.30	30.95	1,160,933	35,439,801	30.527	19.49	19.49	19.52	19.26	19.68	1,825,950	19.409	-0.16%
2021-07-19	0	30.70	30.70	30.75	30.60	31.60	1,689,970	52,196,074	30.886	19.52	19.52	19.55	19.46	20.09	2,658,035	19.637	-1.44%
2021-07-16	0	31.15	31.15	31.20	31.05	32.00	2,310,331	72,267,206	31.280	19.81	19.81	19.84	19.74	20.35	3,633,757	19.888	-1.42%
2021-07-15	0	31.60	31.55	31.60	30.85	31.65	1,327,138	41,663,204	31.393	20.09	20.06	20.09	19.61	20.12	2,087,362	19.960	0.32%
2021-07-14	0	31.50	31.30	31.50	30.80	32.60	3,322,771	103,970,816	31.290	20.03	19.90	20.03	19.58	20.73	5,226,152	19.894	-2.02%
2021-07-13	0	32.15	32.00	32.15	31.80	32.30	1,712,701	54,911,078	32.061	20.44	20.35	20.44	20.22	20.54	2,693,787	20.384	1.74%
2021-07-12	0	31.60	31.55	31.60	30.60	31.60	1,881,437	58,645,738	31.171	20.09	20.06	20.09	19.46	20.09	2,959,180	19.818	1.44%
2021-07-09	0	31.15	31.10	31.15	31.00	31.50	1,961,223	61,192,874	31.201	19.81	19.77	19.81	19.71	20.03	3,084,669	19.838	-1.11%
2021-07-08	0	31.50	31.45	31.50	31.40	32.10	1,228,667	38,776,268	31.560	20.03	20.00	20.03	19.96	20.41	1,932,484	20.066	-0.79%
2021-07-07	0	31.75	31.70	31.75	31.35	32.35	3,015,159	95,735,569	31.751	20.19	20.15	20.19	19.93	20.57	4,742,331	20.187	-0.63%
2021-07-06	0	31.95	31.85	31.95	31.85	32.65	1,057,404	33,787,729	31.953	20.31	20.25	20.31	20.25	20.76	1,663,116	20.316	-0.78%
2021-07-05	0	32.20	32.15	32.20	32.00	32.70	1,282,698	41,366,438	32.250	20.47	20.44	20.47	20.35	20.79	2,017,465	20.504	0.16%
2021-07-02	0	32.15	32.10	32.15	32.00	33.25	2,457,578	79,547,448	32.368	20.44	20.41	20.44	20.35	21.14	3,865,351	20.580	-1.68%
2021-06-30	0	32.70	32.55	32.70	32.40	33.40	2,163,826	70,733,166	32.689	20.79	20.70	20.79	20.60	21.24	3,403,329	20.784	0.62%
2021-06-29	0	33.20	33.15	33.20	33.10	33.70	1,308,519	43,534,387	33.270	20.66	20.63	20.66	20.60	20.97	2,102,405	20.707	-0.60%
2021-06-28	0	33.40	33.30	33.40	33.05	33.60	583,584	19,450,042	33.329	20.79	20.73	20.79	20.57	20.91	937,648	20.743	0.45%
2021-06-25	0	33.25	33.25	33.30	32.80	33.80	2,077,081	69,378,677	33.402	20.69	20.69	20.73	20.41	21.04	3,337,258	20.789	0.76%
2021-06-24	0	33.00	32.95	33.00	32.80	33.30	833,131	27,510,254	33.020	20.54	20.51	20.54	20.41	20.73	1,338,596	20.552	0.00%
2021-06-23	0	33.00	32.95	33.00	32.30	33.35	3,205,111	105,071,457	32.782	20.54	20.51	20.54	20.10	20.76	5,149,670	20.404	0.61%
2021-06-22	0	32.80	32.75	32.80	32.40	32.85	910,537	29,799,253	32.727	20.41	20.38	20.41	20.17	20.45	1,462,965	20.369	0.00%
2021-06-21	0	32.80	32.75	32.80	32.20	33.20	1,930,404	63,255,679	32.768	20.41	20.38	20.41	20.04	20.66	3,101,591	20.395	-1.06%
2021-06-18	0	33.15	33.15	33.20	33.05	33.75	4,015,127	133,137,652	33.159	20.63	20.63	20.66	20.57	21.01	6,451,128	20.638	-1.04%
2021-06-17	0	33.50	33.45	33.50	33.20	33.75	2,722,662	91,270,230	33.522	20.85	20.82	20.85	20.66	21.01	4,374,517	20.864	0.15%
2021-06-16	0	33.45	33.45	33.50	33.15	33.65	1,221,690	40,850,981	33.438	20.82	20.82	20.85	20.63	20.94	1,962,896	20.812	-0.30%
2021-06-15	0	33.55	33.55	33.60	33.35	34.30	1,450,795	48,734,637	33.592	20.88	20.88	20.91	20.76	21.35	2,331,001	20.907	-1.47%
2021-06-11	0	34.05	34.05	34.10	33.70	34.45	2,243,688	76,360,506	34.033	21.19	21.19	21.22	20.97	21.44	3,604,947	21.182	-0.44%
2021-06-10	0	34.20	34.15	34.20	33.45	34.45	4,189,669	142,879,035	34.103	21.29	21.25	21.29	20.82	21.44	6,731,565	21.225	3.32%
2021-06-09	0	33.10	33.10	33.15	32.90	33.40	3,286,234	108,803,252	33.109	20.60	20.60	20.63	20.48	20.79	5,280,011	20.607	-0.90%
2021-06-08	0	33.40	33.35	33.40	32.90	33.60	3,309,056	110,238,872	33.314	20.79	20.76	20.79	20.48	20.91	5,316,679	20.735	0.60%
2021-06-07	0	33.20	33.20	33.30	32.90	33.50	2,902,861	96,380,847	33.202	20.66	20.66	20.73	20.48	20.85	4,664,044	20.665	-0.90%
2021-06-04	0	33.50	33.40	33.50	33.10	33.85	3,869,536	129,313,444	33.418	20.85	20.79	20.85	20.60	21.07	6,217,206	20.799	-0.89%
2021-06-03	0	33.80	33.80	33.85	33.75	34.70	4,583,755	156,162,053	34.069	21.04	21.04	21.07	21.01	21.60	7,364,746	21.204	-2.59%
2021-06-02	0	34.70	34.65	34.70	34.40	35.20	4,704,338	163,581,901	34.773	21.60	21.57	21.60	21.41	21.91	7,558,487	21.642	-1.28%
2021-06-01	0	35.15	35.15	35.20	35.05	35.55	3,304,319	116,390,832	35.224	21.88	21.88	21.91	21.81	22.13	5,309,068	21.923	-1.54%
2021-05-31	0	35.70	35.65	35.70	35.50	36.20	2,829,996	100,959,235	35.675	22.22	22.19	22.22	22.09	22.53	4,546,971	22.204	0.00%
2021-05-28	0	35.70	35.65	35.70	35.60	36.40	2,673,111	95,746,899	35.819	22.22	22.19	22.22	22.16	22.66	4,294,903	22.293	-1.11%
2021-05-27	0	36.10	36.05	36.10	35.10	36.15	10,761,673	386,047,924	35.872	22.47	22.44	22.47	21.85	22.50	17,290,842	22.327	0.84%
2021-05-26	0	35.80	35.80	35.85	35.65	36.60	3,846,006	138,037,953	35.891	22.28	22.28	22.31	22.19	22.78	6,179,400	22.338	-0.83%
2021-05-25	0	36.10	36.05	36.10	35.85	36.70	3,616,556	130,373,023	36.049	22.47	22.44	22.47	22.31	22.84	5,810,741	22.437	-0.96%
2021-05-24	0	36.45	36.40	36.45	36.20	37.00	2,417,354	87,918,693	36.370	22.69	22.66	22.69	22.53	23.03	3,883,977	22.636	-1.49%
2021-05-21	0	37.00	36.95	37.00	36.75	37.30	1,653,659	61,046,480	36.916	23.03	23.00	23.03	22.87	23.22	2,656,944	22.976	0.27%
2021-05-20	0	36.90	36.85	36.90	36.60	37.20	3,353,490	123,363,207	36.787	22.97	22.94	22.97	22.78	23.15	5,388,072	22.896	-0.54%
2021-05-18	0	37.10	37.05	37.10	36.90	37.60	3,243,924	120,506,847	37.148	23.09	23.06	23.09	22.97	23.40	5,212,031	23.121	-0.67%
2021-05-17	0	37.35	37.25	37.40	37.00	37.60	2,797,278	104,238,140	37.264	23.25	23.18	23.28	23.03	23.40	4,494,403	23.193	0.95%
2021-05-14	0	37.00	36.95	37.00	36.35	37.10	4,758,647	175,455,755	36.871	23.03	23.00	23.03	22.62	23.09	7,645,746	22.948	1.37%
2021-05-13	0	36.50	36.50	36.55	36.25	37.60	4,201,871	154,462,889	36.761	22.72	22.72	22.75	22.56	23.40	6,751,170	22.879	-1.75%
2021-05-12	0	37.15	37.10	37.15	37.00	37.80	2,544,156	94,690,694	37.219	23.12	23.09	23.12	23.03	23.53	4,087,710	23.165	-1.46%
2021-05-11	0	37.70	37.65	37.70	37.45	38.00	2,913,611	109,748,409	37.667	23.46	23.43	23.46	23.31	23.65	4,681,316	23.444	-1.31%
2021-05-10	0	38.20	38.20	38.25	38.00	38.50	2,158,263	82,450,807	38.202	23.78	23.78	23.81	23.65	23.96	3,467,694	23.777	0.39%
2021-05-07	0	38.05	38.00	38.05	37.10	38.05	5,325,690	201,594,041	37.853	23.68	23.65	23.68	23.09	23.68	8,556,817	23.559	2.56%
2021-05-06	0	37.10	37.05	37.10	36.60	37.10	2,552,385	94,240,960	36.923	23.09	23.06	23.09	22.78	23.09	4,100,932	22.980	1.09%
2021-05-05	0	36.70	36.70	36.80	36.40	36.85	797,072	29,253,045	36.701	22.84	22.84	22.90	22.66	22.94	1,280,660	22.842	0.55%
2021-05-04	0	36.50	36.45	36.50	36.40	36.80	981,795	35,853,746	36.519	22.72	22.69	22.72	22.66	22.90	1,577,456	22.729	-0.68%
2021-05-03	0	36.75	36.70	36.75	36.20	36.95	569,329	20,804,750	36.543	22.87	22.84	22.87	22.53	23.00	914,744	22.744	0.00%
2021-04-30	0	36.75	36.70	36.75	36.55	37.00	973,626	35,755,986	36.725	22.87	22.84	22.87	22.75	23.03	1,564,331	22.857	-0.27%
2021-04-29	0	36.85	36.75	36.85	36.55	37.00	2,458,301	90,553,359	36.836	22.94	22.87	22.94	22.75	23.03	3,949,766	22.926	1.10%
2021-04-28	0	36.45	36.45	36.50	36.40	37.00	2,406,549	87,961,645	36.551	22.69	22.69	22.72	22.66	23.03	3,866,616	22.749	-0.27%
2021-04-27	0	36.55	36.45	36.55	36.20	36.65	1,296,320	47,243,588	36.444	22.75	22.69	22.75	22.53	22.81	2,082,805	22.683	-0.14%
2021-04-26	0	36.60	36.45	36.60	36.40	36.95	1,733,509	63,430,121	36.591	22.78	22.69	22.78	22.66	23.00	2,785,239	22.774	-0.95%
2021-04-23	0	36.95	36.90	36.95	36.55	37.05	2,529,118	93,047,452	36.790	23.00	22.97	23.00	22.75	23.06	4,063,549	22.898	0.54%
2021-04-22	0	36.75	36.75	36.85	36.70	37.30	1,753,636	64,716,343	36.904	22.87	22.87	22.94	22.84	23.22	2,817,577	22.969	-0.94%
2021-04-21	0	37.10	37.05	37.10	36.85	37.50	2,381,929	88,243,158	37.047	23.09	23.06	23.09	22.94	23.34	3,827,059	23.058	-1.33%
2021-04-20	0	37.60	37.55	37.60	37.10	38.10	3,637,046	136,786,008	37.609	23.40	23.37	23.40	23.09	23.71	5,843,663	23.408	0.40%
2021-04-19	0	37.45	37.45	37.55	37.00	37.60	2,570,632	95,957,720	37.328	23.31	23.31	23.37	23.03	23.40	4,130,249	23.233	0.54%
2021-04-16	0	37.25	37.20	37.25	36.60	37.30	1,683,870	62,366,302	37.037	23.18	23.15	23.18	22.78	23.22	2,705,484	23.052	0.54%
2021-04-15	0	37.05	36.90	37.05	36.50	37.20	2,152,292	79,164,023	36.781	23.06	22.97	23.06	22.72	23.15	3,458,100	22.892	0.14%
2021-04-14	0	37.00	36.95	37.00	36.50	37.20	2,486,712	91,700,914	36.876	23.03	23.00	23.03	22.72	23.15	3,995,415	22.952	0.82%
2021-04-13	0	36.70	36.70	36.80	36.70	37.20	2,131,299	78,559,090	36.860	22.84	22.84	22.90	22.84	23.15	3,424,370	22.941	-0.81%
2021-04-12	0	37.00	36.95	37.00	36.80	37.25	1,833,357	67,657,319	36.904	23.03	23.00	23.03	22.90	23.18	2,945,665	22.968	-0.54%
2021-04-09	0	37.20	37.20	37.35	37.10	37.45	4,348,492	161,882,693	37.227	23.15	23.15	23.25	23.09	23.31	6,986,747	23.170	-0.27%
2021-04-08	0	37.30	37.25	37.30	36.40	37.30	4,468,144	165,171,716	36.967	23.22	23.18	23.22	22.66	23.22	7,178,993	23.008	2.19%
2021-04-07	0	36.50	36.45	36.50	36.05	36.55	1,968,669	71,524,982	36.332	22.72	22.69	22.72	22.44	22.75	3,163,072	22.613	0.27%
2021-04-01	0	36.40	36.30	36.40	35.85	36.70	2,480,711	89,744,946	36.177	22.66	22.59	22.66	22.31	22.84	3,985,773	22.516	-0.41%
2021-03-31	0	36.55	36.55	36.60	35.95	36.55	3,594,050	131,135,642	36.487	22.75	22.75	22.78	22.37	22.75	5,774,581	22.709	0.69%
2021-03-30	0	36.30	36.15	36.30	35.85	36.45	2,991,991	108,448,536	36.246	22.59	22.50	22.59	22.31	22.69	4,807,249	22.559	1.11%
2021-03-29	0	35.90	35.75	35.90	34.50	35.90	2,858,438	101,715,388	35.584	22.34	22.25	22.34	21.47	22.34	4,592,669	22.147	2.57%
2021-03-26	0	35.00	34.95	35.00	34.80	35.35	2,328,192	81,528,583	35.018	21.78	21.75	21.78	21.66	22.00	3,740,720	21.795	-0.71%
2021-03-25	0	35.25	35.00	35.25	34.60	36.30	4,250,536	149,313,109	35.128	21.94	21.78	21.94	21.53	22.59	6,829,361	21.863	-2.89%
2021-03-24	0	36.30	36.30	36.35	35.60	36.30	3,226,862	116,583,103	36.129	22.59	22.59	22.62	22.16	22.59	5,184,618	22.486	0.00%
2021-03-23	0	36.30	36.15	36.30	35.60	36.75	2,417,243	87,441,604	36.174	22.59	22.50	22.59	22.16	22.87	3,883,798	22.514	-0.95%
2021-03-22	0	36.65	36.60	36.65	35.95	36.70	2,700,572	98,485,709	36.468	22.81	22.78	22.81	22.37	22.84	4,339,025	22.698	2.09%
2021-03-19	0	35.90	35.85	35.90	35.70	36.55	4,867,312	175,000,739	35.954	22.34	22.31	22.34	22.22	22.75	7,820,338	22.378	-1.78%
2021-03-18	0	36.55	36.45	36.55	36.15	36.60	2,150,191	78,390,867	36.458	22.75	22.69	22.75	22.50	22.78	3,454,724	22.691	0.41%
2021-03-17	0	36.40	36.05	36.40	35.65	36.40	2,704,252	97,657,022	36.112	22.66	22.44	22.66	22.19	22.66	4,344,937	22.476	1.96%
2021-03-16	0	35.70	35.65	35.70	35.25	35.85	1,595,253	56,846,846	35.635	22.22	22.19	22.22	21.94	22.31	2,563,102	22.179	1.13%
2021-03-15	0	35.30	35.25	35.30	34.95	35.75	3,902,218	137,596,177	35.261	21.97	21.94	21.97	21.75	22.25	6,269,716	21.946	-1.26%
2021-03-12	0	35.75	35.75	35.80	34.85	35.75	18,562,961	660,598,844	35.587	22.25	22.25	22.28	21.69	22.25	29,825,217	22.149	2.29%
2021-03-11	0	34.95	34.95	35.00	34.10	35.40	3,856,510	135,005,391	35.007	21.75	21.75	21.78	21.22	22.03	6,196,277	21.788	1.75%
2021-03-10	0	34.35	34.30	34.35	34.30	34.75	2,415,132	83,156,671	34.432	21.38	21.35	21.38	21.35	21.63	3,880,407	21.430	0.73%
2021-03-09	0	34.10	34.10	34.15	34.05	34.80	5,282,786	181,283,127	34.316	21.22	21.22	21.25	21.19	21.66	8,487,883	21.358	-0.15%
2021-03-08	0	34.15	34.15	34.20	34.10	34.85	3,616,680	123,949,205	34.272	21.25	21.25	21.29	21.22	21.69	5,810,941	21.330	-1.01%
2021-03-05	0	34.50	34.50	34.55	34.00	35.00	4,601,228	158,804,737	34.514	21.47	21.47	21.50	21.16	21.78	7,392,820	21.481	-0.58%
2021-03-04	0	34.70	34.70	34.85	34.40	35.30	4,233,645	146,969,673	34.715	21.60	21.60	21.69	21.41	21.97	6,802,222	21.606	-1.56%
2021-03-03	0	35.25	35.20	35.25	35.00	35.50	3,239,991	114,272,328	35.269	21.94	21.91	21.94	21.78	22.09	5,205,712	21.951	-0.28%
2021-03-02	0	35.35	35.35	35.40	34.40	35.50	5,931,539	207,689,232	35.014	22.00	22.00	22.03	21.41	22.09	9,530,238	21.793	2.32%
2021-03-01	0	34.55	34.50	34.55	34.25	34.95	5,266,333	181,718,886	34.506	21.50	21.47	21.50	21.32	21.75	8,461,448	21.476	0.14%
2021-02-26	0	34.50	34.50	34.70	34.50	36.00	13,312,132	466,091,186	35.013	21.47	21.47	21.60	21.47	22.41	21,388,680	21.791	-3.36%
2021-02-25	0	35.70	35.70	35.75	35.70	36.40	5,219,562	187,363,136	35.896	22.22	22.22	22.25	22.22	22.66	8,386,301	22.342	-0.28%
2021-02-24	0	35.80	35.80	35.85	35.80	36.70	7,548,495	271,934,457	36.025	22.28	22.28	22.31	22.28	22.84	12,128,211	22.422	-1.10%
2021-02-23	0	36.20	36.20	36.30	36.20	37.20	9,467,019	345,784,300	36.525	22.53	22.53	22.59	22.53	23.15	15,210,714	22.733	-1.63%
2021-02-22	0	36.80	36.70	36.80	36.15	37.20	5,670,240	208,336,922	36.742	22.90	22.84	22.90	22.50	23.15	9,110,407	22.868	-0.54%
2021-02-19	0	37.00	36.85	37.00	35.70	37.00	6,267,690	228,344,422	36.432	23.03	22.94	23.03	22.22	23.03	10,070,334	22.675	3.35%
2021-02-18	0	35.80	35.80	35.85	35.80	36.60	4,835,405	173,888,848	35.962	22.28	22.28	22.31	22.28	22.78	7,769,073	22.382	-0.56%
2021-02-17	0	36.00	36.00	36.05	35.90	36.70	3,406,322	123,085,088	36.134	22.41	22.41	22.44	22.34	22.84	5,472,957	22.490	-0.28%
2021-02-16	0	36.10	36.10	36.15	35.35	36.20	4,019,225	144,750,599	36.015	22.47	22.47	22.50	22.00	22.53	6,457,712	22.415	0.84%
2021-02-11	0	35.80	35.75	35.80	35.60	36.95	1,616,211	57,921,725	35.838	22.28	22.25	22.28	22.16	23.00	2,596,776	22.305	0.00%
2021-02-10	0	35.80	35.80	35.85	35.80	36.15	2,941,755	105,584,302	35.892	22.28	22.28	22.31	22.28	22.50	4,726,535	22.339	-0.42%
2021-02-09	0	35.95	35.95	36.00	35.95	36.30	2,197,017	79,143,921	36.023	22.37	22.37	22.41	22.37	22.59	3,529,960	22.421	-0.42%
2021-02-08	0	36.10	36.05	36.10	36.10	36.65	2,883,592	104,485,946	36.235	22.47	22.44	22.47	22.47	22.81	4,633,084	22.552	-0.28%
2021-02-05	0	36.20	36.20	36.25	36.05	36.80	4,033,353	146,677,176	36.366	22.53	22.53	22.56	22.44	22.90	6,480,412	22.634	-0.69%
2021-02-04	0	36.45	36.40	36.45	36.20	37.30	4,143,637	151,217,771	36.494	22.69	22.66	22.69	22.53	23.22	6,657,606	22.714	-0.68%
2021-02-03	0	36.70	36.65	36.70	36.70	37.15	3,868,763	142,395,970	36.807	22.84	22.81	22.84	22.84	23.12	6,215,964	22.908	-0.27%
2021-02-02	0	36.80	36.80	36.90	36.80	37.70	4,606,761	170,773,944	37.070	22.90	22.90	22.97	22.90	23.46	7,401,710	23.072	-1.60%
2021-02-01	0	37.40	37.40	37.55	36.70	37.70	4,024,993	149,896,024	37.241	23.28	23.28	23.37	22.84	23.46	6,466,980	23.179	1.22%
2021-01-29	0	36.95	36.90	36.95	36.60	37.25	4,307,449	159,099,107	36.936	23.00	22.97	23.00	22.78	23.18	6,920,803	22.989	0.00%
2021-01-28	0	36.95	36.90	36.95	36.80	37.40	3,149,213	116,468,663	36.983	23.00	22.97	23.00	22.90	23.28	5,059,859	23.018	-1.07%
2021-01-27	0	37.35	37.30	37.35	37.10	37.65	2,162,821	80,770,213	37.345	23.25	23.22	23.25	23.09	23.43	3,475,017	23.243	0.54%
2021-01-26	0	37.15	37.15	37.20	37.10	37.80	4,716,389	175,943,059	37.305	23.12	23.12	23.15	23.09	23.53	7,577,850	23.218	-1.72%
2021-01-25	0	37.80	37.80	37.85	37.50	38.80	4,410,562	166,972,236	37.857	23.53	23.53	23.56	23.34	24.15	7,086,476	23.562	-1.31%
2021-01-22	0	38.30	38.25	38.30	38.25	39.45	3,216,135	124,001,592	38.556	23.84	23.81	23.84	23.81	24.55	5,167,383	23.997	-1.42%
2021-01-21	0	38.85	38.80	38.90	38.55	39.55	3,293,279	128,266,260	38.948	24.18	24.15	24.21	23.99	24.62	5,291,330	24.241	-1.15%
2021-01-20	0	39.30	39.25	39.30	39.10	40.25	3,197,784	126,353,558	39.513	24.46	24.43	24.46	24.34	25.05	5,137,898	24.592	-0.51%
2021-01-19	0	39.50	39.30	39.50	38.80	39.55	3,618,598	142,238,334	39.308	24.58	24.46	24.58	24.15	24.62	5,814,022	24.465	0.25%
2021-01-18	0	39.40	39.40	39.45	38.55	39.75	1,774,253	69,486,932	39.164	24.52	24.52	24.55	23.99	24.74	2,850,703	24.375	0.90%
2021-01-15	0	39.05	38.95	39.05	38.30	39.85	6,125,853	237,964,931	38.846	24.30	24.24	24.30	23.84	24.80	9,842,444	24.177	-1.88%
2021-01-14	0	39.80	39.70	39.80	39.25	40.60	4,839,515	192,445,208	39.765	24.77	24.71	24.77	24.43	25.27	7,775,677	24.750	-1.97%
2021-01-13	0	40.60	40.55	40.60	40.15	40.85	4,739,300	192,012,841	40.515	25.27	25.24	25.27	24.99	25.42	7,614,661	25.216	0.12%
2021-01-12	0	40.55	40.40	40.55	39.60	40.55	9,171,412	369,872,258	40.329	25.24	25.14	25.24	24.65	25.24	14,735,761	25.100	1.88%
2021-01-11	0	39.80	39.70	39.80	38.25	39.80	15,108,859	594,117,559	39.322	24.77	24.71	24.77	23.81	24.77	24,275,491	24.474	4.33%
2021-01-08	0	38.15	38.15	38.20	37.70	38.40	8,340,568	317,899,913	38.115	23.74	23.74	23.78	23.46	23.90	13,400,839	23.722	0.26%
2021-01-07	0	38.05	37.95	38.05	37.50	38.35	3,974,103	150,684,357	37.917	23.68	23.62	23.68	23.34	23.87	6,385,214	23.599	0.00%
2021-01-06	0	38.05	38.00	38.05	37.80	38.35	4,464,258	169,451,231	37.957	23.68	23.65	23.68	23.53	23.87	7,172,749	23.624	-0.26%
2021-01-05	0	38.15	38.10	38.15	37.90	38.50	3,873,231	148,270,930	38.281	23.74	23.71	23.74	23.59	23.96	6,223,143	23.826	0.00%
2021-01-04	0	38.15	38.10	38.15	37.40	38.15	4,593,549	173,813,148	37.839	23.74	23.71	23.74	23.28	23.74	7,380,482	23.550	1.19%
2020-12-31	0	37.70	37.60	37.70	37.50	38.00	3,996,526	151,032,625	37.791	23.46	23.40	23.46	23.34	23.65	6,421,241	23.521	0.13%
2020-12-30	0	37.65	37.65	37.70	36.80	37.65	7,319,479	274,016,892	37.437	23.43	23.43	23.46	22.90	23.43	11,760,249	23.300	2.31%
2020-12-29	0	36.80	36.75	36.80	36.55	36.95	2,731,088	100,245,102	36.705	22.90	22.87	22.90	22.75	23.00	4,388,055	22.845	-0.14%
2020-12-28	0	36.85	36.80	36.85	36.45	37.00	3,456,360	126,825,266	36.693	22.94	22.90	22.94	22.69	23.03	5,553,354	22.838	0.00%
2020-12-24	0	36.85	36.80	36.85	36.40	36.85	2,730,732	100,060,252	36.642	22.94	22.90	22.94	22.66	22.94	4,387,483	22.806	0.82%
2020-12-23	0	36.55	36.50	36.55	36.40	36.75	1,386,116	50,615,817	36.516	22.75	22.72	22.75	22.66	22.87	2,227,081	22.727	-0.41%
2020-12-22	0	36.70	36.55	36.70	36.50	36.80	2,381,238	87,203,771	36.621	22.84	22.75	22.84	22.72	22.90	3,825,949	22.793	0.41%
2020-12-21	0	36.55	36.55	36.65	36.50	37.00	2,529,819	92,932,011	36.735	22.75	22.75	22.81	22.72	23.03	4,064,675	22.863	-0.68%
2020-12-18	0	36.80	36.80	36.85	36.50	37.00	2,890,330	106,280,255	36.771	22.90	22.90	22.94	22.72	23.03	4,643,910	22.886	0.14%
2020-12-17	0	36.75	36.70	36.75	36.30	37.00	2,596,029	95,106,987	36.636	22.87	22.84	22.87	22.59	23.03	4,171,055	22.802	-0.41%
2020-12-16	0	36.90	36.85	36.90	36.60	36.90	2,272,161	83,570,737	36.780	22.97	22.94	22.97	22.78	22.97	3,650,694	22.892	0.96%
2020-12-15	0	36.55	36.50	36.55	36.55	37.00	2,317,369	85,088,046	36.718	22.75	22.72	22.75	22.75	23.03	3,723,330	22.853	-0.41%
2020-12-14	0	36.70	36.70	36.75	36.70	37.50	2,485,137	91,838,227	36.955	22.84	22.84	22.87	22.84	23.34	3,992,884	23.000	-0.81%
2020-12-11	0	37.00	36.95	37.00	36.45	37.00	2,693,659	99,329,461	36.875	23.03	23.00	23.03	22.69	23.03	4,327,918	22.951	0.14%
2020-12-10	0	36.95	36.90	36.95	36.50	37.00	2,945,502	108,542,675	36.850	23.00	22.97	23.00	22.72	23.03	4,732,555	22.935	1.09%
2020-12-09	0	36.55	36.55	36.60	36.25	36.85	2,231,763	81,591,869	36.559	22.75	22.75	22.78	22.56	22.94	3,585,787	22.754	1.39%
2020-12-08	0	36.05	36.05	36.10	36.00	36.50	2,770,450	100,125,368	36.140	22.44	22.44	22.47	22.41	22.72	4,451,298	22.494	0.56%
2020-12-07	0	35.85	35.85	35.95	35.85	36.60	4,759,518	171,669,612	36.069	22.31	22.31	22.37	22.31	22.78	7,647,145	22.449	-1.65%
2020-12-04	0	36.45	36.45	36.50	36.35	36.90	3,885,681	141,901,589	36.519	22.69	22.69	22.72	22.62	22.97	6,243,146	22.729	-0.95%
2020-12-03	0	36.80	36.75	36.80	36.60	36.95	3,993,625	146,772,165	36.752	22.90	22.87	22.90	22.78	23.00	6,416,580	22.874	-0.41%
2020-12-02	0	36.95	36.90	36.95	36.20	37.00	2,459,509	90,609,824	36.841	23.00	22.97	23.00	22.53	23.03	3,951,707	22.929	0.82%
2020-12-01	0	36.65	36.55	36.65	36.40	36.95	4,059,845	149,142,799	36.736	22.81	22.75	22.81	22.66	23.00	6,522,977	22.864	-0.41%
2020-11-30	0	36.80	36.75	36.80	36.10	36.90	12,771,278	469,371,357	36.752	22.90	22.87	22.90	22.47	22.97	20,519,686	22.874	2.65%
2020-11-27	0	35.85	35.85	35.90	35.70	36.30	2,457,095	88,278,909	35.928	22.31	22.31	22.34	22.22	22.59	3,947,829	22.361	-0.83%
2020-11-26	0	36.15	36.15	36.20	35.00	36.15	3,286,989	117,677,421	35.801	22.50	22.50	22.53	21.78	22.50	5,281,224	22.282	1.83%
2020-11-25	0	35.50	35.50	35.55	35.40	36.50	4,655,892	166,725,683	35.810	22.09	22.09	22.13	22.03	22.72	7,480,649	22.288	-2.47%
2020-11-24	0	36.40	36.40	36.45	36.30	37.05	2,880,307	105,071,962	36.479	22.66	22.66	22.69	22.59	23.06	4,627,806	22.704	-1.75%
2020-11-23	0	37.05	37.00	37.05	36.70	37.30	2,298,787	84,931,599	36.946	23.06	23.03	23.06	22.84	23.22	3,693,474	22.995	0.00%
2020-11-20	0	37.05	37.00	37.10	36.80	37.20	4,041,794	149,742,459	37.049	23.06	23.03	23.09	22.90	23.15	6,493,974	23.059	0.68%
2020-11-19	0	36.80	36.75	36.80	36.55	37.05	4,081,500	150,053,737	36.764	22.90	22.87	22.90	22.75	23.06	6,557,770	22.882	-0.54%
2020-11-18	0	37.00	37.00	37.05	36.80	37.25	2,547,079	94,228,815	36.995	23.03	23.03	23.06	22.90	23.18	4,092,407	23.025	-0.67%
2020-11-17	0	37.25	37.20	37.25	36.40	37.25	3,213,360	119,041,753	37.046	23.18	23.15	23.18	22.66	23.18	5,162,924	23.057	1.50%
2020-11-16	0	36.70	36.65	36.70	36.10	37.45	2,383,620	86,951,600	36.479	22.84	22.81	22.84	22.47	23.31	3,829,776	22.704	0.00%
2020-11-13	0	36.70	36.70	36.75	36.35	37.15	3,476,311	127,417,305	36.653	22.84	22.84	22.87	22.62	23.12	5,585,409	22.813	-1.48%
2020-11-12	0	37.25	37.20	37.25	36.80	37.45	3,653,305	135,465,073	37.080	23.18	23.15	23.18	22.90	23.31	5,869,786	23.078	-0.13%
2020-11-11	0	37.30	37.30	37.35	36.60	37.30	6,074,314	225,580,098	37.137	23.22	23.22	23.25	22.78	23.22	9,759,636	23.114	1.22%
2020-11-10	0	36.85	36.80	36.85	36.55	36.90	3,768,934	138,330,654	36.703	22.94	22.90	22.94	22.75	22.97	6,055,568	22.844	0.27%
2020-11-09	0	36.75	36.75	36.80	36.20	36.90	3,964,782	145,060,632	36.587	22.87	22.87	22.90	22.53	22.97	6,370,238	22.772	1.24%
2020-11-06	0	36.30	36.25	36.30	36.10	36.70	2,797,065	101,388,949	36.248	22.59	22.56	22.59	22.47	22.84	4,494,061	22.561	-0.41%
2020-11-05	0	36.45	36.45	36.50	35.50	36.45	4,779,464	172,791,572	36.153	22.69	22.69	22.72	22.09	22.69	7,679,193	22.501	5.04%
2020-11-04	0	34.70	34.70	34.75	34.50	35.00	3,007,405	104,410,519	34.718	21.60	21.60	21.63	21.47	21.78	4,832,015	21.608	-0.57%
2020-11-03	0	34.90	34.90	34.95	34.70	35.25	2,761,834	96,537,409	34.954	21.72	21.72	21.75	21.60	21.94	4,437,455	21.755	1.45%
2020-11-02	0	34.40	34.40	34.45	34.35	34.85	2,907,349	100,588,959	34.598	21.41	21.41	21.44	21.38	21.69	4,671,254	21.534	-0.15%
2020-10-30	0	34.45	34.35	34.45	34.00	34.70	4,140,577	141,885,872	34.267	21.44	21.38	21.44	21.16	21.60	6,652,689	21.328	0.44%
2020-10-29	0	34.30	34.20	34.30	33.80	34.95	4,926,253	168,373,965	34.179	21.35	21.29	21.35	21.04	21.75	7,915,039	21.273	-1.58%
2020-10-28	0	34.85	34.80	34.85	34.80	36.00	4,787,307	167,087,969	34.902	21.69	21.66	21.69	21.66	22.41	7,691,794	21.723	-2.11%
2020-10-27	0	35.60	35.50	35.60	35.05	36.50	5,430,918	192,560,391	35.456	22.16	22.09	22.16	21.81	22.72	8,725,887	22.068	-2.33%
2020-10-23	0	36.45	36.45	36.50	36.30	36.75	1,605,954	58,540,689	36.452	22.69	22.69	22.72	22.59	22.87	2,580,296	22.688	-0.55%
2020-10-22	0	36.65	36.65	36.70	36.20	37.00	2,833,250	103,776,300	36.628	22.81	22.81	22.84	22.53	23.03	4,552,199	22.797	-0.14%
2020-10-21	0	36.70	36.70	36.75	36.60	37.15	4,107,597	150,893,233	36.735	22.84	22.84	22.87	22.78	23.12	6,599,700	22.864	-1.34%
2020-10-20	0	37.20	37.15	37.30	36.95	37.40	1,542,213	57,351,463	37.188	23.15	23.12	23.22	23.00	23.28	2,477,883	23.145	0.68%
2020-10-19	0	36.95	36.95	37.00	36.70	37.30	2,916,082	107,822,818	36.975	23.00	23.00	23.03	22.84	23.22	4,685,286	23.013	0.00%
2020-10-16	0	36.95	36.95	37.00	36.85	37.50	2,056,500	76,122,612	37.016	23.00	23.00	23.03	22.94	23.34	3,304,190	23.038	-0.67%
2020-10-15	0	37.20	37.05	37.20	36.80	37.50	4,244,900	157,842,925	37.184	23.15	23.06	23.15	22.90	23.34	6,820,305	23.143	0.00%
2020-10-14	0	37.20	37.15	37.20	35.70	37.20	8,087,280	296,341,151	36.643	23.15	23.12	23.15	22.22	23.15	12,993,880	22.806	3.62%
2020-10-12	0	35.90	35.90	35.95	35.80	36.55	4,554,334	163,878,824	35.983	22.34	22.34	22.37	22.28	22.75	7,317,475	22.396	0.00%
2020-10-09	0	35.90	35.90	35.95	35.85	36.85	2,103,332	76,159,534	36.209	22.34	22.34	22.37	22.31	22.94	3,379,436	22.536	-1.51%
2020-10-08	0	36.45	36.45	36.55	35.70	36.65	2,916,919	106,069,611	36.364	22.69	22.69	22.75	22.22	22.81	4,686,631	22.632	1.67%
2020-10-07	0	35.85	35.85	35.90	35.55	35.95	1,559,922	55,924,427	35.851	22.31	22.31	22.34	22.13	22.37	2,506,336	22.313	-0.55%
2020-10-06	0	36.05	36.05	36.10	35.80	36.25	1,963,736	70,744,135	36.025	22.44	22.44	22.47	22.28	22.56	3,155,146	22.422	0.70%
2020-10-05	0	35.80	35.75	35.80	35.50	36.10	1,203,277	43,128,769	35.843	22.28	22.25	22.28	22.09	22.47	1,933,312	22.308	-0.28%
2020-09-30	0	35.90	35.90	35.95	35.90	36.70	2,329,800	84,334,810	36.198	22.34	22.34	22.37	22.34	22.84	3,743,303	22.530	0.14%
2020-09-29	0	35.85	35.80	35.85	35.60	36.30	2,317,340	83,060,615	35.843	22.31	22.28	22.31	22.16	22.59	3,723,284	22.308	-0.28%
2020-09-28	0	35.95	35.90	35.95	35.60	36.15	3,805,703	136,400,465	35.841	22.37	22.34	22.37	22.16	22.50	6,114,645	22.307	-0.55%
2020-09-25	0	36.15	36.15	36.20	36.05	36.70	2,620,452	95,003,258	36.255	22.50	22.50	22.53	22.44	22.84	4,210,295	22.565	-1.09%
2020-09-24	0	36.55	36.55	36.60	36.45	37.30	4,726,636	173,336,176	36.672	22.75	22.75	22.78	22.69	23.22	7,594,313	22.824	-1.62%
2020-09-23	0	37.15	37.00	37.15	36.80	37.25	2,384,783	88,491,716	37.107	23.12	23.03	23.12	22.90	23.18	3,831,645	23.095	0.13%
2020-09-22	0	37.10	37.05	37.10	36.70	37.30	2,765,944	102,316,742	36.992	23.09	23.06	23.09	22.84	23.22	4,444,058	23.023	0.82%
2020-09-21	0	36.80	36.75	36.80	36.75	37.60	2,119,472	78,264,590	36.926	22.90	22.87	22.90	22.87	23.40	3,405,368	22.983	-1.34%
2020-09-18	0	37.30	37.20	37.30	36.90	37.80	8,724,106	325,568,701	37.318	23.22	23.15	23.22	22.97	23.53	14,017,072	23.227	0.67%
2020-09-17	0	37.05	36.95	37.05	36.40	37.25	4,215,491	155,368,246	36.857	23.06	23.00	23.06	22.66	23.18	6,773,054	22.939	0.95%
2020-09-16	0	36.70	36.70	36.75	35.00	37.15	15,927,721	579,449,336	36.380	22.84	22.84	22.87	21.78	23.12	25,591,162	22.643	4.86%
2020-09-15	0	35.00	34.90	35.00	34.65	35.00	1,851,032	64,529,052	34.861	21.78	21.72	21.78	21.57	21.78	2,974,064	21.697	0.14%
2020-09-14	0	34.95	34.95	35.00	34.70	35.20	1,502,390	52,525,678	34.961	21.75	21.75	21.78	21.60	21.91	2,413,899	21.760	0.14%
2020-09-11	0	34.90	34.80	34.90	34.75	35.10	3,536,541	123,507,975	34.923	21.72	21.66	21.72	21.63	21.85	5,682,181	21.736	0.58%
2020-09-10	0	34.70	34.70	34.75	34.30	35.15	3,059,882	106,872,635	34.927	21.60	21.60	21.63	21.35	21.88	4,916,330	21.738	0.14%
2020-09-09	0	34.65	34.60	34.65	34.40	35.00	3,493,558	120,907,981	34.609	21.57	21.53	21.57	21.41	21.78	5,613,120	21.540	-0.29%
2020-09-08	0	34.75	34.75	34.80	34.55	35.30	2,368,320	82,819,668	34.970	21.63	21.63	21.66	21.50	21.97	3,805,193	21.765	-0.43%
2020-09-07	0	34.90	34.85	34.90	34.70	35.50	2,890,688	101,407,443	35.081	21.72	21.69	21.72	21.60	22.09	4,644,485	21.834	-0.99%
2020-09-04	0	35.25	35.20	35.25	34.45	35.25	7,494,366	262,757,826	35.061	21.94	21.91	21.94	21.44	21.94	12,041,241	21.821	1.00%
2020-09-03	0	34.90	34.80	34.90	34.25	35.00	4,576,554	159,360,034	34.821	21.72	21.66	21.72	21.32	21.78	7,353,176	21.672	1.45%
2020-09-02	0	34.40	34.30	34.40	33.95	34.55	4,061,677	139,429,137	34.328	21.41	21.35	21.41	21.13	21.50	6,525,920	21.365	0.73%
2020-09-01	0	34.15	34.15	34.20	33.15	34.35	5,193,391	176,185,052	33.925	21.25	21.25	21.29	20.63	21.38	8,344,251	21.115	1.64%
2020-08-31	0	33.60	33.55	33.60	33.40	34.50	8,672,312	291,438,031	33.606	20.91	20.88	20.91	20.79	21.47	13,933,854	20.916	-0.74%
2020-08-28	0	33.85	33.80	33.85	33.80	34.45	4,563,477	155,292,808	34.029	21.07	21.04	21.07	21.04	21.44	7,332,165	21.180	-0.44%
2020-08-27	0	34.00	34.00	34.05	33.55	35.10	7,628,366	259,093,986	33.965	21.16	21.16	21.19	20.88	21.85	12,256,540	21.139	-2.86%
2020-08-26	0	35.00	34.95	35.00	34.25	35.20	5,127,195	178,273,645	34.770	21.78	21.75	21.78	21.32	21.91	8,237,894	21.641	0.86%
2020-08-25	0	34.70	34.70	34.75	34.25	34.90	3,905,232	135,215,326	34.624	21.60	21.60	21.63	21.32	21.72	6,274,559	21.550	0.58%
2020-08-24	0	34.50	34.40	34.50	33.80	34.85	4,743,369	163,609,585	34.492	21.47	21.41	21.47	21.04	21.69	7,621,198	21.468	2.22%
2020-08-21	0	33.75	33.70	33.75	33.20	33.80	3,992,319	134,260,270	33.630	21.01	20.97	21.01	20.66	21.04	6,414,482	20.931	1.50%
2020-08-20	0	33.25	33.25	33.30	32.75	33.45	3,011,632	99,393,171	33.003	20.69	20.69	20.73	20.38	20.82	4,838,807	20.541	-0.60%
2020-08-19	0	33.45	33.40	33.45	33.20	33.90	1,571,846	52,559,539	33.438	20.82	20.79	20.82	20.66	21.10	2,525,494	20.812	0.00%
2020-08-18	0	33.45	33.40	33.45	33.00	33.65	2,827,293	94,535,707	33.437	20.82	20.79	20.82	20.54	20.94	4,542,628	20.811	0.15%
2020-08-17	0	33.40	33.35	33.40	32.80	33.55	2,940,970	97,897,489	33.287	20.79	20.76	20.79	20.41	20.88	4,725,274	20.718	1.37%
2020-08-14	0	32.95	32.95	33.00	32.90	33.35	859,543	28,421,770	33.066	20.51	20.51	20.54	20.48	20.76	1,381,033	20.580	-0.60%
2020-08-13	0	33.15	33.10	33.15	32.40	33.50	2,908,783	96,885,614	33.308	20.63	20.60	20.63	20.17	20.85	4,673,559	20.731	1.07%
2020-08-12	0	32.80	32.80	32.85	32.00	33.05	3,320,900	107,694,175	32.429	20.41	20.41	20.45	19.92	20.57	5,335,709	20.184	2.18%
2020-08-11	0	32.10	32.10	32.15	32.00	32.55	3,125,404	100,711,502	32.224	19.98	19.98	20.01	19.92	20.26	5,021,605	20.056	-0.62%
2020-08-10	0	32.30	32.25	32.30	32.25	33.00	3,479,585	112,672,561	32.381	20.10	20.07	20.10	20.07	20.54	5,590,669	20.154	-1.37%
2020-08-07	0	32.75	32.75	32.80	32.50	33.30	4,610,680	151,056,547	32.762	20.38	20.38	20.41	20.23	20.73	7,408,006	20.391	-1.21%
2020-08-06	0	33.15	33.15	33.20	33.10	34.00	3,501,932	116,814,511	33.357	20.63	20.63	20.66	20.60	21.16	5,626,574	20.761	-1.04%
2020-08-05	0	33.50	33.50	33.65	33.15	33.80	3,084,765	103,395,349	33.518	20.85	20.85	20.94	20.63	21.04	4,956,310	20.861	0.60%
2020-08-04	0	33.30	33.30	33.35	33.15	33.55	2,869,936	95,736,670	33.358	20.73	20.73	20.76	20.63	20.88	4,611,143	20.762	0.45%
2020-08-03	0	33.15	33.15	33.20	32.90	33.45	3,991,894	131,895,573	33.041	20.63	20.63	20.66	20.48	20.82	6,413,799	20.564	-0.45%
2020-07-31	0	33.30	33.30	33.35	33.15	33.75	2,240,206	74,792,890	33.387	20.73	20.73	20.76	20.63	21.01	3,599,352	20.780	0.00%
2020-07-30	0	33.30	33.30	33.35	33.30	34.00	3,225,599	108,099,687	33.513	20.73	20.73	20.76	20.73	21.16	5,182,589	20.858	-1.04%
2020-07-29	0	33.65	33.65	33.70	33.30	34.05	3,904,128	131,436,977	33.666	20.94	20.94	20.97	20.73	21.19	6,272,785	20.954	-0.59%
2020-07-28	0	33.85	33.75	33.85	33.60	34.00	1,792,821	60,642,940	33.825	21.07	21.01	21.07	20.91	21.16	2,880,536	21.053	1.20%
2020-07-27	0	33.45	33.45	33.55	33.25	34.10	2,996,787	100,763,446	33.624	20.82	20.82	20.88	20.69	21.22	4,814,955	20.927	-0.59%
2020-07-24	0	33.65	33.55	33.65	33.35	34.50	3,486,698	117,461,196	33.688	20.94	20.88	20.94	20.76	21.47	5,602,098	20.967	-0.44%
2020-07-23	0	33.80	33.75	33.80	33.50	34.00	2,573,161	86,753,792	33.715	21.04	21.01	21.04	20.85	21.16	4,134,313	20.984	0.90%
2020-07-22	0	33.50	33.50	33.60	33.50	34.65	4,161,221	141,672,246	34.046	20.85	20.85	20.91	20.85	21.57	6,685,858	21.190	-2.90%
2020-07-21	0	34.50	34.50	34.55	34.40	35.55	4,528,682	157,456,331	34.769	21.47	21.47	21.50	21.41	22.13	7,276,260	21.640	-2.13%
2020-07-20	0	35.25	35.25	35.30	33.95	35.55	10,741,897	376,734,399	35.071	21.94	21.94	21.97	21.13	22.13	17,259,068	21.828	3.37%
2020-07-17	0	34.10	34.05	34.10	33.35	34.25	6,749,451	229,146,358	33.950	21.22	21.19	21.22	20.76	21.32	10,844,382	21.130	2.71%
2020-07-16	0	33.20	33.20	33.25	33.20	34.15	8,326,033	279,808,403	33.606	20.66	20.66	20.69	20.66	21.25	13,377,485	20.916	-1.34%
2020-07-15	0	33.65	33.65	33.70	33.50	34.70	7,040,310	238,386,867	33.860	20.94	20.94	20.97	20.85	21.60	11,311,707	21.074	-0.59%
2020-07-14	0	33.85	33.80	33.85	33.50	34.10	5,341,933	180,674,440	33.822	21.07	21.04	21.07	20.85	21.22	8,582,915	21.050	-0.73%
2020-07-13	0	34.10	34.00	34.10	33.20	34.40	10,719,290	363,986,516	33.956	21.22	21.16	21.22	20.66	21.41	17,222,745	21.134	0.89%
2020-07-10	0	33.80	33.75	33.80	33.20	34.55	10,201,469	343,432,462	33.665	21.04	21.01	21.04	20.66	21.50	16,390,759	20.953	-1.46%
2020-07-09	0	34.30	34.30	34.35	34.00	34.95	6,870,085	236,045,365	34.358	21.35	21.35	21.38	21.16	21.75	11,038,205	21.384	-2.28%
2020-07-08	0	35.10	35.10	35.20	34.70	35.45	10,467,711	366,167,225	34.981	21.85	21.85	21.91	21.60	22.06	16,818,532	21.772	1.15%
2020-07-07	0	34.70	34.60	34.70	34.20	35.35	8,411,353	291,907,987	34.704	21.60	21.53	21.60	21.29	22.00	13,514,570	21.600	0.43%
2020-07-06	0	35.20	35.20	35.30	34.60	35.50	5,862,727	206,382,396	35.202	21.50	21.50	21.56	21.14	21.69	9,596,893	21.505	1.44%
2020-07-03	0	34.70	34.65	34.70	34.35	34.75	3,423,430	118,598,528	34.643	21.20	21.17	21.20	20.98	21.23	5,603,926	21.163	2.06%
2020-07-02	0	34.00	33.75	34.00	32.90	34.00	7,556,256	253,794,231	33.587	20.77	20.62	20.77	20.10	20.77	12,369,087	20.518	3.98%
2020-06-30	0	32.70	32.65	32.70	32.55	33.10	4,913,516	160,862,943	32.739	19.98	19.95	19.98	19.88	20.22	8,043,098	20.000	-0.15%
2020-06-29	0	32.75	32.75	32.80	32.55	33.30	4,773,255	156,801,097	32.850	20.01	20.01	20.04	19.88	20.34	7,813,500	20.068	-0.76%
2020-06-26	0	33.00	33.00	33.05	32.60	33.65	4,315,035	142,862,147	33.108	20.16	20.16	20.19	19.92	20.56	7,063,424	20.226	-2.08%
2020-06-24	0	33.70	33.70	33.75	33.70	34.45	2,581,652	87,336,111	33.830	20.59	20.59	20.62	20.59	21.05	4,225,992	20.666	-1.46%
2020-06-23	0	34.20	34.20	34.25	33.55	34.30	1,925,686	65,564,344	34.047	20.89	20.89	20.92	20.50	20.95	3,152,219	20.799	0.59%
2020-06-22	0	34.00	34.00	34.05	33.85	34.95	4,781,582	163,679,989	34.231	20.77	20.77	20.80	20.68	21.35	7,827,131	20.912	-2.16%
2020-06-19	0	34.75	34.75	34.80	34.30	35.00	4,246,781	147,589,690	34.753	21.23	21.23	21.26	20.95	21.38	6,951,697	21.231	-0.71%
2020-06-18	0	35.00	34.95	35.00	34.50	35.00	1,708,616	59,549,236	34.852	21.38	21.35	21.38	21.08	21.38	2,796,890	21.291	0.29%
2020-06-17	0	34.90	34.90	34.95	34.50	35.10	2,715,079	94,645,318	34.859	21.32	21.32	21.35	21.08	21.44	4,444,403	21.295	0.00%
2020-06-16	0	34.90	34.90	34.95	34.60	35.10	3,421,676	119,319,821	34.872	21.32	21.32	21.35	21.14	21.44	5,601,055	21.303	1.45%
2020-06-15	0	34.40	34.40	34.45	34.20	35.05	6,989,810	241,339,882	34.527	21.01	21.01	21.05	20.89	21.41	11,441,852	21.093	-2.55%
2020-06-12	0	35.30	35.25	35.30	34.50	35.40	3,868,159	135,451,702	35.017	21.56	21.53	21.56	21.08	21.63	6,331,918	21.392	0.71%
2020-06-11	0	35.05	35.00	35.05	34.95	35.50	3,131,038	110,130,203	35.174	21.41	21.38	21.41	21.35	21.69	5,125,300	21.488	-0.14%
2020-06-10	0	35.10	35.10	35.15	34.95	35.60	3,601,595	126,928,168	35.242	21.44	21.44	21.47	21.35	21.75	5,895,571	21.529	0.00%
2020-06-09	0	35.10	35.00	35.10	34.75	35.25	3,134,354	109,870,142	35.054	21.44	21.38	21.44	21.23	21.53	5,130,728	21.414	0.43%
2020-06-08	0	34.95	34.90	34.95	34.80	35.50	4,323,582	151,024,337	34.930	21.35	21.32	21.35	21.26	21.69	7,077,415	21.339	-0.85%
2020-06-05	0	35.25	35.25	35.35	35.00	35.70	2,863,987	100,731,326	35.172	21.53	21.53	21.60	21.38	21.81	4,688,156	21.486	-1.12%
2020-06-04	0	35.65	35.60	35.65	35.30	36.00	3,239,864	115,351,126	35.604	21.78	21.75	21.78	21.56	21.99	5,303,441	21.750	-0.70%
2020-06-03	0	35.90	35.85	35.90	35.65	36.10	3,088,215	110,796,683	35.877	21.93	21.90	21.93	21.78	22.05	5,055,202	21.917	0.28%
2020-06-02	0	35.80	35.75	35.80	35.35	36.15	2,677,198	95,573,843	35.699	21.87	21.84	21.87	21.60	22.08	4,382,394	21.809	0.00%
2020-06-01	0	35.80	35.80	35.85	35.20	35.90	4,996,592	178,786,839	35.782	21.87	21.87	21.90	21.50	21.93	8,179,088	21.859	2.87%
2020-05-29	0	34.80	34.80	35.00	34.25	35.20	9,579,721	333,518,658	34.815	21.26	21.26	21.38	20.92	21.50	15,681,364	21.268	-0.85%
2020-05-28	0	35.10	35.05	35.10	34.80	35.80	4,708,566	165,003,893	35.043	21.44	21.41	21.44	21.26	21.87	7,707,608	21.408	-0.71%
2020-05-27	0	35.35	35.30	35.35	35.00	36.00	2,668,214	93,979,789	35.222	21.60	21.56	21.60	21.38	21.99	4,367,688	21.517	0.00%
2020-05-26	0	35.35	35.30	35.35	35.20	36.15	3,735,400	133,448,780	35.725	21.60	21.56	21.60	21.50	22.08	6,114,600	21.825	-0.56%
2020-05-25	0	35.55	35.50	35.55	34.65	35.60	4,987,690	175,510,605	35.189	21.72	21.69	21.72	21.17	21.75	8,164,516	21.497	1.14%
2020-05-22	0	35.15	35.15	35.20	34.85	36.05	6,943,500	244,303,209	35.184	21.47	21.47	21.50	21.29	22.02	11,366,046	21.494	-4.09%
2020-05-21	0	36.65	36.55	36.65	36.30	37.00	3,492,763	127,513,515	36.508	22.39	22.33	22.39	22.18	22.60	5,717,420	22.303	-0.27%
2020-05-20	0	36.75	36.70	36.75	36.50	37.00	3,226,938	118,393,113	36.689	22.45	22.42	22.45	22.30	22.60	5,282,282	22.413	0.27%
2020-05-19	0	36.65	36.65	36.70	36.20	36.70	6,127,748	223,364,281	36.451	22.39	22.39	22.42	22.11	22.42	10,030,715	22.268	3.39%
2020-05-18	0	35.45	35.40	35.45	34.75	35.45	2,382,667	83,954,626	35.236	21.66	21.63	21.66	21.23	21.66	3,900,267	21.525	1.00%
2020-05-15	0	35.10	35.10	35.15	34.40	35.10	3,205,966	111,797,545	34.872	21.44	21.44	21.47	21.01	21.44	5,247,952	21.303	2.03%
2020-05-14	0	34.40	34.40	34.45	34.35	35.20	6,431,899	223,349,736	34.725	21.01	21.01	21.05	20.98	21.50	10,528,589	21.214	-2.27%
2020-05-13	0	35.20	35.15	35.20	34.60	35.30	2,589,815	90,714,111	35.027	21.50	21.47	21.50	21.14	21.56	4,239,354	21.398	0.28%
2020-05-12	0	35.10	35.10	35.15	35.00	35.45	3,286,148	115,533,755	35.158	21.44	21.44	21.47	21.38	21.66	5,379,205	21.478	-0.14%
2020-05-11	0	35.15	35.15	35.35	35.10	35.85	6,792,124	239,724,238	35.294	21.47	21.47	21.60	21.44	21.90	11,118,254	21.561	1.01%
2020-05-08	0	34.80	34.80	34.90	34.80	35.60	5,425,333	190,373,592	35.090	21.26	21.26	21.32	21.26	21.75	8,880,908	21.436	-0.85%
2020-05-07	0	35.10	35.10	35.15	34.70	35.65	4,953,698	174,451,392	35.216	21.44	21.44	21.47	21.20	21.78	8,108,873	21.514	0.43%
2020-05-06	0	34.95	34.90	34.95	34.85	35.80	6,942,308	244,484,054	35.217	21.35	21.32	21.35	21.29	21.87	11,364,095	21.514	-0.71%
2020-05-05	0	35.20	35.15	35.20	35.15	35.95	3,664,048	129,617,848	35.376	21.50	21.47	21.50	21.47	21.96	5,997,802	21.611	-1.40%
2020-05-04	0	35.70	35.65	35.70	35.60	36.95	3,381,480	121,463,215	35.920	21.81	21.78	21.81	21.75	22.57	5,535,257	21.944	-4.03%
2020-04-29	0	37.20	37.15	37.20	36.75	37.45	2,748,536	102,149,623	37.165	22.73	22.69	22.73	22.45	22.88	4,499,170	22.704	1.50%
2020-04-28	0	36.65	36.65	36.70	36.10	36.65	2,868,578	104,615,773	36.470	22.39	22.39	22.42	22.05	22.39	4,695,671	22.279	1.38%
2020-04-27	0	36.15	36.15	36.20	36.05	36.40	2,365,479	85,641,794	36.205	22.08	22.08	22.11	22.02	22.24	3,872,131	22.117	0.56%
2020-04-24	0	35.95	35.95	36.05	35.70	36.20	2,440,782	87,908,732	36.017	21.96	21.96	22.02	21.81	22.11	3,995,397	22.003	-0.28%
2020-04-23	0	36.05	36.05	36.10	35.90	36.35	2,350,319	84,854,932	36.104	22.02	22.02	22.05	21.93	22.21	3,847,315	22.056	0.70%
2020-04-22	0	35.80	35.80	35.85	35.50	36.25	3,971,712	142,408,074	35.856	21.87	21.87	21.90	21.69	22.15	6,501,427	21.904	-0.42%
2020-04-21	0	35.95	35.90	35.95	35.45	36.10	4,120,579	147,784,686	35.865	21.96	21.93	21.96	21.66	22.05	6,745,113	21.910	0.14%
2020-04-20	0	35.90	35.90	36.00	35.35	36.35	2,398,240	86,133,253	35.915	21.93	21.93	21.99	21.60	22.21	3,925,759	21.941	0.56%
2020-04-17	0	35.70	35.70	35.75	35.45	36.30	3,623,694	129,640,617	35.776	21.81	21.81	21.84	21.66	22.18	5,931,745	21.855	0.00%
2020-04-16	0	35.70	35.70	35.75	35.00	36.00	2,734,634	97,620,793	35.698	21.81	21.81	21.84	21.38	21.99	4,476,413	21.808	0.28%
2020-04-15	0	35.60	35.55	35.60	35.50	36.50	5,074,599	182,519,896	35.967	21.75	21.72	21.75	21.69	22.30	8,306,780	21.972	-1.11%
2020-04-14	0	36.00	35.95	36.00	34.90	36.10	7,972,708	285,861,824	35.855	21.99	21.96	21.99	21.32	22.05	13,050,791	21.904	3.00%
2020-04-09	0	34.95	34.95	35.00	34.70	35.05	3,108,607	108,536,051	34.915	21.35	21.35	21.38	21.20	21.41	5,088,582	21.329	1.01%
2020-04-08	0	34.60	34.60	34.65	34.50	35.35	4,439,561	154,213,397	34.736	21.14	21.14	21.17	21.08	21.60	7,267,265	21.220	-2.12%
2020-04-07	0	35.35	35.25	35.35	34.30	35.35	10,233,115	355,787,415	34.768	21.60	21.53	21.60	20.95	21.60	16,750,926	21.240	3.36%
2020-04-06	0	34.20	34.15	34.20	33.10	34.40	4,068,131	137,866,183	33.889	20.89	20.86	20.89	20.22	21.01	6,659,259	20.703	1.18%
2020-04-03	0	33.80	33.75	33.80	33.30	34.20	4,630,948	155,900,028	33.665	20.65	20.62	20.65	20.34	20.89	7,580,553	20.566	-0.15%
2020-04-02	0	33.85	33.75	33.85	32.50	33.85	3,220,399	108,072,694	33.559	20.68	20.62	20.68	19.85	20.68	5,271,578	20.501	0.89%
2020-04-01	0	33.55	33.50	33.55	33.50	34.90	6,986,633	237,989,203	34.064	20.50	20.47	20.50	20.47	21.32	11,436,652	20.809	-3.03%
2020-03-31	0	34.60	34.55	34.60	33.80	34.75	6,336,501	217,570,162	34.336	21.14	21.11	21.14	20.65	21.23	10,372,429	20.976	1.76%
2020-03-30	0	34.00	33.90	34.00	33.70	34.30	5,114,472	173,607,579	33.944	20.77	20.71	20.77	20.59	20.95	8,372,049	20.737	-1.88%
2020-03-27	0	34.65	34.60	34.65	34.25	35.15	5,440,930	188,749,649	34.691	21.17	21.14	21.17	20.92	21.47	8,906,439	21.192	1.91%
2020-03-26	0	34.00	33.95	34.00	33.80	34.95	5,414,180	185,097,429	34.188	20.77	20.74	20.77	20.65	21.35	8,862,651	20.885	-2.58%
2020-03-25	0	34.90	34.90	34.95	33.70	35.00	7,729,278	266,456,601	34.474	21.32	21.32	21.35	20.59	21.38	12,652,312	21.060	4.49%
2020-03-24	0	33.40	33.40	33.50	32.50	34.10	11,111,228	370,642,740	33.357	20.40	20.40	20.47	19.85	20.83	18,188,339	20.378	1.83%
2020-03-23	0	32.80	32.70	32.80	31.80	33.00	8,501,820	276,911,535	32.571	20.04	19.98	20.04	19.43	20.16	13,916,912	19.897	-2.38%
2020-03-20	0	33.60	33.55	33.60	32.30	33.75	11,518,795	382,086,965	33.171	20.53	20.50	20.53	19.73	20.62	18,855,499	20.264	3.23%
2020-03-19	0	32.55	32.50	32.55	31.55	33.65	17,928,037	582,451,362	32.488	19.88	19.85	19.88	19.27	20.56	29,347,000	19.847	-4.26%
2020-03-18	0	34.00	33.95	34.00	33.50	35.95	14,623,229	507,378,649	34.697	20.77	20.74	20.77	20.47	21.96	23,937,250	21.196	-1.02%
2020-03-17	0	34.35	34.30	34.35	32.70	34.65	10,211,108	346,113,925	33.896	20.98	20.95	20.98	19.98	21.17	16,714,902	20.707	0.15%
2020-03-16	0	34.30	34.25	34.30	33.90	35.40	10,468,403	362,339,727	34.613	20.95	20.92	20.95	20.71	21.63	17,136,077	21.145	-5.38%
2020-03-13	0	36.25	36.10	36.25	33.70	36.45	11,095,015	388,349,926	35.002	22.15	22.05	22.15	20.59	22.27	18,161,799	21.383	0.42%
2020-03-12	0	36.10	36.10	36.15	35.90	37.00	10,010,613	363,117,882	36.273	22.05	22.05	22.08	21.93	22.60	16,386,705	22.159	-4.24%
2020-03-11	0	37.70	37.65	37.70	37.10	38.85	10,782,613	409,223,206	37.952	23.03	23.00	23.03	22.66	23.73	17,650,418	23.185	0.67%
2020-03-10	0	37.45	37.40	37.45	36.00	37.80	8,554,407	318,263,138	37.205	22.88	22.85	22.88	21.99	23.09	14,002,993	22.728	1.63%
2020-03-09	0	36.85	36.80	36.85	36.40	37.45	14,022,183	516,735,382	36.851	22.51	22.48	22.51	22.24	22.88	22,953,378	22.512	-2.77%
2020-03-06	0	37.90	37.90	37.95	37.90	39.10	23,221,656	884,852,976	38.105	23.15	23.15	23.18	23.15	23.89	38,012,301	23.278	-4.65%
2020-03-05	0	39.75	39.70	39.75	39.20	39.95	10,861,398	430,708,567	39.655	24.28	24.25	24.28	23.95	24.41	17,779,384	24.225	1.40%
2020-03-04	0	39.20	39.15	39.20	38.75	39.20	6,860,055	267,965,668	39.062	23.95	23.92	23.95	23.67	23.95	11,229,452	23.863	1.29%
2020-03-03	0	38.70	38.65	38.75	38.30	39.60	6,619,301	256,388,024	38.733	23.64	23.61	23.67	23.40	24.19	10,835,354	23.662	-0.77%
2020-03-02	0	39.00	39.00	39.05	37.45	39.20	12,288,873	477,336,133	38.843	23.83	23.83	23.86	22.88	23.95	20,116,065	23.729	2.90%
2020-02-28	0	37.90	37.85	37.90	37.50	38.20	6,314,467	238,858,053	37.827	23.15	23.12	23.15	22.91	23.34	10,336,361	23.109	-1.30%
2020-02-27	0	38.40	38.35	38.40	37.75	38.40	6,378,408	242,917,167	38.084	23.46	23.43	23.46	23.06	23.46	10,441,028	23.266	0.79%
2020-02-26	0	38.10	38.00	38.10	36.80	38.20	5,085,352	192,749,861	37.903	23.28	23.21	23.28	22.48	23.34	8,324,382	23.155	2.28%
2020-02-25	0	37.25	37.20	37.25	36.85	37.35	3,453,961	128,252,408	37.132	22.76	22.73	22.76	22.51	22.82	5,653,904	22.684	-0.53%
2020-02-24	0	37.45	37.40	37.45	37.20	38.20	5,625,667	211,134,271	37.531	22.88	22.85	22.88	22.73	23.34	9,208,841	22.927	0.13%
2020-02-21	0	37.40	37.40	37.50	37.30	38.00	3,509,200	131,701,332	37.530	22.85	22.85	22.91	22.79	23.21	5,744,326	22.927	-0.80%
2020-02-20	0	37.70	37.70	37.75	37.50	38.45	4,992,356	189,472,605	37.953	23.03	23.03	23.06	22.91	23.49	8,172,154	23.185	-1.05%
2020-02-19	0	38.10	38.05	38.10	37.70	38.55	2,012,900	76,912,417	38.210	23.28	23.24	23.28	23.03	23.55	3,294,983	23.342	0.13%
2020-02-18	0	38.05	38.05	38.10	37.90	38.65	2,014,474	77,064,839	38.256	23.24	23.24	23.28	23.15	23.61	3,297,559	23.370	-1.04%
2020-02-17	0	38.45	38.45	38.50	38.15	38.85	3,521,069	135,875,523	38.589	23.49	23.49	23.52	23.31	23.73	5,763,755	23.574	-0.13%
2020-02-14	0	38.50	38.45	38.50	37.70	38.50	2,526,929	96,861,380	38.332	23.52	23.49	23.52	23.03	23.52	4,136,414	23.417	0.79%
2020-02-13	0	38.20	38.15	38.20	37.75	38.50	3,273,622	124,641,385	38.074	23.34	23.31	23.34	23.06	23.52	5,358,701	23.260	-0.78%
2020-02-12	0	38.50	38.50	38.55	38.15	38.80	4,292,215	165,556,292	38.571	23.52	23.52	23.55	23.31	23.70	7,026,069	23.563	1.05%
2020-02-11	0	38.10	38.10	38.15	37.90	38.50	2,849,565	108,733,756	38.158	23.28	23.28	23.31	23.15	23.52	4,664,548	23.311	0.53%
2020-02-10	0	37.90	37.85	37.90	36.70	38.10	5,001,452	188,791,880	37.747	23.15	23.12	23.15	22.42	23.28	8,187,043	23.060	2.02%
2020-02-07	0	37.15	37.10	37.15	36.55	37.15	2,817,709	104,150,017	36.963	22.69	22.66	22.69	22.33	22.69	4,612,402	22.580	0.41%
2020-02-06	0	37.00	36.90	37.00	36.30	37.00	3,285,177	120,879,670	36.795	22.60	22.54	22.60	22.18	22.60	5,377,615	22.478	1.51%
2020-02-05	0	36.45	36.35	36.45	35.85	36.65	4,576,998	166,450,064	36.367	22.27	22.21	22.27	21.90	22.39	7,492,240	22.216	1.39%
2020-02-04	0	35.95	35.95	36.00	34.60	36.70	5,925,382	212,057,187	35.788	21.96	21.96	21.99	21.14	22.42	9,699,455	21.863	3.75%
2020-02-03	0	34.65	34.65	34.70	33.20	34.70	11,525,995	394,002,110	34.184	21.17	21.17	21.20	20.28	21.20	18,867,285	20.883	0.00%
2020-01-31	0	34.65	34.65	34.70	34.50	35.50	6,268,807	217,434,841	34.685	21.17	21.17	21.20	21.08	21.69	10,261,619	21.189	-1.14%
2020-01-30	0	35.05	35.00	35.05	35.00	36.35	4,409,500	155,733,681	35.318	21.41	21.38	21.41	21.38	22.21	7,218,057	21.576	-2.23%
2020-01-29	0	35.85	35.85	35.90	35.00	36.25	4,671,940	166,677,645	35.676	21.90	21.90	21.93	21.38	22.15	7,647,654	21.795	-2.58%
2020-01-24	0	36.80	36.75	36.80	36.05	36.90	1,140,092	41,799,091	36.663	22.48	22.45	22.48	22.02	22.54	1,866,255	22.397	1.10%
2020-01-23	0	36.40	36.35	36.40	36.20	37.50	3,050,350	111,291,843	36.485	22.24	22.21	22.24	22.11	22.91	4,993,219	22.289	-3.58%
2020-01-22	0	37.75	37.75	37.80	36.35	37.85	4,498,901	167,821,330	37.303	23.06	23.06	23.09	22.21	23.12	7,364,401	22.788	3.42%
2020-01-21	0	36.50	36.45	36.50	36.15	37.70	5,586,727	204,857,318	36.669	22.30	22.27	22.30	22.08	23.03	9,145,099	22.401	-3.57%
2020-01-20	0	37.85	37.75	37.85	37.75	38.25	3,128,174	118,843,987	37.991	23.12	23.06	23.12	23.06	23.37	5,120,612	23.209	-0.92%
2020-01-17	0	38.20	38.20	38.25	37.40	38.25	6,254,764	237,934,241	38.040	23.34	23.34	23.37	22.85	23.37	10,238,631	23.239	2.55%
2020-01-16	0	37.25	37.20	37.25	37.00	37.40	3,056,525	113,704,408	37.201	22.76	22.73	22.76	22.60	22.85	5,003,327	22.726	0.27%
2020-01-15	0	37.15	37.10	37.15	36.75	37.40	3,221,494	119,294,645	37.031	22.69	22.66	22.69	22.45	22.85	5,273,371	22.622	0.54%
2020-01-14	0	36.95	36.90	36.95	36.80	37.50	3,835,768	141,830,817	36.976	22.57	22.54	22.57	22.48	22.91	6,278,896	22.588	-0.14%
2020-01-13	0	37.00	36.95	37.00	36.75	37.45	5,303,744	195,918,978	36.940	22.60	22.57	22.60	22.45	22.88	8,681,875	22.566	0.00%
2020-01-10	0	37.00	36.95	37.00	35.50	37.10	8,907,249	327,707,018	36.791	22.60	22.57	22.60	21.69	22.66	14,580,572	22.476	3.93%
2020-01-09	0	35.60	35.50	35.60	34.90	35.60	4,224,008	149,784,712	35.460	21.75	21.69	21.75	21.32	21.75	6,914,419	21.663	2.15%
2020-01-08	0	34.85	34.75	34.85	34.45	35.65	5,990,139	207,965,097	34.718	21.29	21.23	21.29	21.05	21.78	9,805,458	21.209	-1.27%
2020-01-07	0	35.30	35.25	35.30	35.10	35.50	3,564,896	125,901,071	35.317	21.56	21.53	21.56	21.44	21.69	5,835,497	21.575	0.28%
2020-01-06	0	35.20	35.15	35.20	34.65	35.55	4,105,470	144,336,929	35.157	21.50	21.47	21.50	21.17	21.72	6,720,380	21.477	0.86%
2020-01-03	0	34.90	34.85	34.90	34.75	35.60	4,860,618	169,936,461	34.962	21.32	21.29	21.32	21.23	21.75	7,956,507	21.358	-1.41%
2020-01-02	0	35.40	35.35	35.40	33.75	35.65	13,735,149	481,674,617	35.069	21.63	21.60	21.63	20.62	21.78	22,483,522	21.423	4.12%
2019-12-31	0	34.00	33.95	34.00	32.95	34.00	5,473,375	185,220,631	33.840	20.77	20.74	20.77	20.13	20.77	8,959,550	20.673	2.56%
2019-12-30	0	33.15	33.10	33.15	32.65	33.30	4,806,835	159,150,995	33.109	20.25	20.22	20.25	19.95	20.34	7,868,468	20.226	0.76%
2019-12-27	0	32.90	32.85	32.90	32.30	32.90	2,937,499	96,420,752	32.824	20.10	20.07	20.10	19.73	20.10	4,808,490	20.052	1.86%
2019-12-24	0	32.30	32.30	32.35	32.15	32.45	534,989	17,265,024	32.272	19.73	19.73	19.76	19.64	19.82	875,741	19.715	-0.46%
2019-12-23	0	32.45	32.40	32.45	31.75	32.60	3,479,789	112,363,259	32.290	19.82	19.79	19.82	19.40	19.92	5,696,182	19.726	2.85%
2019-12-20	0	31.55	31.50	31.70	31.55	32.50	6,033,570	191,833,972	31.794	19.27	19.24	19.37	19.27	19.85	9,876,551	19.423	-2.47%
2019-12-19	0	32.35	32.25	32.35	32.20	32.80	1,557,872	50,350,617	32.320	19.76	19.70	19.76	19.67	20.04	2,550,132	19.744	-0.77%
2019-12-18	0	32.60	32.60	32.65	32.40	32.65	3,947,606	128,423,012	32.532	19.92	19.92	19.95	19.79	19.95	6,461,968	19.874	0.31%
2019-12-17	0	32.50	32.45	32.50	32.00	32.75	3,542,261	114,806,136	32.410	19.85	19.82	19.85	19.55	20.01	5,798,445	19.799	1.25%
2019-12-16	0	32.10	32.10	32.15	31.75	32.25	2,247,845	72,179,262	32.110	19.61	19.61	19.64	19.40	19.70	3,679,572	19.616	0.31%
2019-12-13	0	32.00	31.95	32.00	31.55	32.00	3,234,173	103,214,218	31.914	19.55	19.52	19.55	19.27	19.55	5,294,125	19.496	1.59%
2019-12-12	0	31.50	31.50	31.55	31.50	31.90	3,262,272	103,482,288	31.721	19.24	19.24	19.27	19.24	19.49	5,340,122	19.378	0.00%
2019-12-11	0	31.50	31.45	31.50	30.85	31.50	3,575,060	111,968,217	31.319	19.24	19.21	19.24	18.85	19.24	5,852,135	19.133	1.45%
2019-12-10	0	31.05	31.05	31.10	30.80	31.40	3,282,297	101,748,484	30.999	18.97	18.97	19.00	18.82	19.18	5,372,901	18.937	-0.80%
2019-12-09	0	31.30	31.30	31.35	30.50	31.50	4,464,055	138,997,149	31.137	19.12	19.12	19.15	18.63	19.24	7,307,360	19.022	2.12%
2019-12-06	0	30.65	30.65	30.70	30.65	31.00	1,677,200	51,665,601	30.805	18.72	18.72	18.75	18.72	18.94	2,745,464	18.819	-0.33%
2019-12-05	0	30.75	30.75	30.80	30.65	31.00	1,730,400	53,272,490	30.786	18.79	18.79	18.82	18.72	18.94	2,832,549	18.807	0.33%
2019-12-04	0	30.65	30.60	30.65	30.35	31.00	4,146,631	127,084,430	30.648	18.72	18.69	18.72	18.54	18.94	6,787,758	18.723	0.49%
2019-12-03	0	30.50	30.50	30.55	30.10	30.60	1,918,570	58,334,976	30.405	18.63	18.63	18.66	18.39	18.69	3,140,571	18.575	-0.16%
2019-12-02	0	30.55	30.55	30.60	30.20	30.75	1,053,923	32,188,971	30.542	18.66	18.66	18.69	18.45	18.79	1,725,202	18.658	0.33%
2019-11-29	0	30.45	30.40	30.45	30.30	31.00	3,368,312	102,753,911	30.506	18.60	18.57	18.60	18.51	18.94	5,513,702	18.636	-2.56%
2019-11-28	0	31.25	31.20	31.25	31.10	31.50	1,602,145	50,014,606	31.217	19.09	19.06	19.09	19.00	19.24	2,622,604	19.071	-0.48%
2019-11-27	0	31.40	31.35	31.40	31.00	31.50	2,823,921	88,453,302	31.323	19.18	19.15	19.18	18.94	19.24	4,622,570	19.135	0.48%
2019-11-26	0	31.25	31.20	31.25	30.85	31.25	7,658,517	238,819,491	31.184	19.09	19.06	19.09	18.85	19.09	12,536,481	19.050	0.97%
2019-11-25	0	30.95	30.90	30.95	30.30	31.10	3,015,949	93,127,190	30.878	18.91	18.88	18.91	18.51	19.00	4,936,907	18.863	1.81%
2019-11-22	0	30.40	30.35	30.40	30.20	30.55	1,685,839	51,207,083	30.375	18.57	18.54	18.57	18.45	18.66	2,759,606	18.556	0.00%
2019-11-21	0	30.40	30.35	30.40	30.20	30.75	1,659,504	50,406,435	30.374	18.57	18.54	18.57	18.45	18.79	2,716,497	18.556	-0.98%
2019-11-20	0	30.70	30.60	30.70	30.35	30.75	1,625,715	49,692,593	30.567	18.75	18.69	18.75	18.54	18.79	2,661,187	18.673	-0.16%
2019-11-19	0	30.75	30.70	30.75	30.35	30.75	2,069,237	63,273,072	30.578	18.79	18.75	18.79	18.54	18.79	3,387,203	18.680	0.99%
2019-11-18	0	30.45	30.35	30.45	30.00	30.60	2,476,234	75,238,491	30.384	18.60	18.54	18.60	18.33	18.69	4,053,430	18.562	0.16%
2019-11-15	0	30.40	30.35	30.40	30.15	30.60	1,437,753	43,584,122	30.314	18.57	18.54	18.57	18.42	18.69	2,353,506	18.519	0.33%
2019-11-14	0	30.30	30.30	30.35	30.20	30.90	2,810,772	85,483,209	30.413	18.51	18.51	18.54	18.45	18.88	4,601,046	18.579	-1.46%
2019-11-13	0	30.75	30.65	30.75	30.45	30.95	2,380,865	72,955,414	30.642	18.79	18.72	18.79	18.60	18.91	3,897,317	18.719	0.00%
2019-11-12	0	30.75	30.70	30.75	30.25	30.80	2,557,432	78,185,529	30.572	18.79	18.75	18.79	18.48	18.82	4,186,345	18.676	1.32%
2019-11-11	0	30.35	30.30	30.35	30.15	31.75	8,227,761	252,083,455	30.638	18.54	18.51	18.54	18.42	19.40	13,468,296	18.717	-4.41%
2019-11-08	0	31.75	31.75	31.80	31.45	32.00	2,896,547	91,964,545	31.750	19.40	19.40	19.43	19.21	19.55	4,741,454	19.396	0.63%
2019-11-07	0	31.55	31.50	31.55	31.35	31.80	2,886,290	90,928,505	31.504	19.27	19.24	19.27	19.15	19.43	4,724,664	19.245	-0.32%
2019-11-06	0	31.65	31.60	31.65	31.50	31.80	4,022,336	127,165,071	31.615	19.33	19.30	19.33	19.24	19.43	6,584,296	19.313	-0.16%
2019-11-05	0	31.70	31.60	31.70	31.35	31.70	5,065,663	160,026,329	31.590	19.37	19.30	19.37	19.15	19.37	8,292,152	19.299	0.79%
2019-11-04	0	31.45	31.40	31.45	30.60	31.50	3,698,963	115,785,537	31.302	19.21	19.18	19.21	18.69	19.24	6,054,956	19.122	2.61%
2019-11-01	0	30.65	30.65	30.70	30.45	31.00	4,019,358	123,402,050	30.702	18.72	18.72	18.75	18.60	18.94	6,579,421	18.756	-0.16%
2019-10-31	0	30.70	30.60	30.70	30.30	30.75	3,413,465	104,277,016	30.549	18.75	18.69	18.75	18.51	18.79	5,587,614	18.662	0.00%
2019-10-30	0	30.70	30.60	30.70	30.50	30.75	2,085,196	64,034,126	30.709	18.75	18.69	18.75	18.63	18.79	3,413,327	18.760	-0.65%
2019-10-29	0	30.90	30.85	30.90	30.70	31.30	2,501,046	77,416,414	30.954	18.88	18.85	18.88	18.75	19.12	4,094,045	18.910	-0.64%
2019-10-28	0	31.10	31.05	31.10	30.80	31.10	2,865,870	88,839,042	30.999	19.00	18.97	19.00	18.82	19.00	4,691,238	18.937	0.81%
2019-10-25	0	30.85	30.80	30.85	30.45	31.00	2,564,906	79,008,062	30.803	18.85	18.82	18.85	18.60	18.94	4,198,580	18.818	1.15%
2019-10-24	0	30.50	30.45	30.50	30.20	30.50	2,986,256	90,842,284	30.420	18.63	18.60	18.63	18.45	18.63	4,888,302	18.584	0.83%
2019-10-23	0	30.25	30.20	30.25	30.10	30.50	3,367,442	101,813,909	30.235	18.48	18.45	18.48	18.39	18.63	5,512,278	18.470	-1.14%
2019-10-22	0	30.60	30.50	30.60	30.30	30.80	2,595,540	79,161,701	30.499	18.69	18.63	18.69	18.51	18.82	4,248,726	18.632	-0.65%
2019-10-21	0	30.80	30.75	30.80	30.55	30.90	2,260,236	69,327,239	30.673	18.82	18.79	18.82	18.66	18.88	3,699,855	18.738	0.00%
2019-10-18	0	30.80	30.75	30.80	30.65	31.10	2,633,604	81,186,332	30.827	18.82	18.79	18.82	18.72	19.00	4,311,034	18.832	-0.65%
2019-10-17	0	31.00	30.95	31.00	30.85	31.60	3,188,176	99,349,218	31.162	18.94	18.91	18.94	18.85	19.30	5,218,831	19.037	0.00%
2019-10-16	0	31.00	30.90	31.00	30.40	31.00	5,707,458	176,337,927	30.896	18.94	18.88	18.94	18.57	18.94	9,342,728	18.874	1.47%
2019-10-15	0	30.55	30.55	30.60	30.40	30.85	2,597,333	79,486,892	30.603	18.66	18.66	18.69	18.57	18.85	4,251,661	18.695	-0.97%
2019-10-14	0	30.85	30.80	30.85	30.05	30.85	7,121,071	216,912,992	30.461	18.85	18.82	18.85	18.36	18.85	11,656,718	18.608	1.98%
2019-10-11	0	30.25	30.20	30.25	29.35	30.25	12,381,665	371,519,051	30.006	18.48	18.45	18.48	17.93	18.48	20,267,959	18.330	2.54%
2019-10-10	0	29.50	29.45	29.50	29.30	29.75	4,080,184	120,374,355	29.502	18.02	17.99	18.02	17.90	18.17	6,678,989	18.023	-0.17%
2019-10-09	0	29.55	29.55	29.60	29.40	30.00	3,718,747	110,148,419	29.620	18.05	18.05	18.08	17.96	18.33	6,087,341	18.095	-1.50%
2019-10-08	0	30.00	29.95	30.00	29.70	30.00	10,006,495	299,636,480	29.944	18.33	18.30	18.33	18.14	18.33	16,379,964	18.293	0.50%
2019-10-04	0	29.85	29.80	29.85	29.35	29.90	4,994,170	148,597,804	29.754	18.24	18.20	18.24	17.93	18.27	8,175,123	18.177	1.36%
2019-10-03	0	29.45	29.40	29.45	29.15	29.85	4,121,278	121,568,146	29.498	17.99	17.96	17.99	17.81	18.24	6,746,257	18.020	-1.51%
2019-10-02	0	29.90	29.85	29.90	28.80	29.95	11,575,290	343,116,645	29.642	18.27	18.24	18.27	17.59	18.30	18,947,977	18.108	3.10%
2019-09-30	0	29.00	28.85	29.00	28.60	29.00	3,477,900	100,709,184	28.957	17.72	17.62	17.72	17.47	17.72	5,693,090	17.690	0.35%
2019-09-27	0	28.90	28.85	28.90	28.55	29.00	1,963,102	56,567,098	28.815	17.65	17.62	17.65	17.44	17.72	3,213,467	17.603	0.52%
2019-09-26	0	28.75	28.70	28.75	28.40	28.90	4,487,946	128,788,954	28.697	17.56	17.53	17.56	17.35	17.65	7,346,468	17.531	0.70%
2019-09-25	0	28.55	28.50	28.55	28.25	28.75	3,757,716	106,853,409	28.436	17.44	17.41	17.44	17.26	17.56	6,151,130	17.371	0.00%
2019-09-24	0	28.55	28.50	28.55	28.35	29.00	4,089,608	116,609,026	28.513	17.44	17.41	17.44	17.32	17.72	6,694,415	17.419	-0.87%
2019-09-23	0	28.80	28.65	28.80	28.40	29.10	5,101,547	146,339,643	28.685	17.59	17.50	17.59	17.35	17.78	8,350,892	17.524	-0.52%
2019-09-20	0	28.95	28.95	29.00	28.75	29.10	7,808,015	225,903,949	28.932	17.69	17.69	17.72	17.56	17.78	12,781,199	17.675	0.00%
2019-09-19	0	28.95	28.80	28.95	28.75	29.15	5,687,854	164,505,718	28.922	17.69	17.59	17.69	17.56	17.81	9,310,637	17.669	0.35%
2019-09-18	0	28.85	28.80	28.85	28.60	28.90	3,541,194	102,031,078	28.813	17.62	17.59	17.62	17.47	17.65	5,796,698	17.602	0.52%
2019-09-17	0	28.70	28.65	28.70	28.45	28.80	2,988,451	85,614,633	28.648	17.53	17.50	17.53	17.38	17.59	4,891,895	17.501	-0.35%
2019-09-16	0	28.80	28.75	28.80	28.60	28.95	3,497,916	100,608,351	28.762	17.59	17.56	17.59	17.47	17.69	5,725,855	17.571	0.17%
2019-09-13	0	28.75	28.70	28.75	28.25	28.80	1,854,738	53,257,886	28.715	17.56	17.53	17.56	17.26	17.59	3,036,082	17.542	0.17%
2019-09-12	0	28.70	28.60	28.70	28.20	28.75	5,515,955	157,448,301	28.544	17.53	17.47	17.53	17.23	17.56	9,029,250	17.438	1.06%
2019-09-11	0	28.40	28.35	28.40	28.10	28.50	3,871,115	109,787,036	28.361	17.35	17.32	17.35	17.17	17.41	6,336,757	17.325	-0.35%
2019-09-10	0	28.50	28.45	28.50	28.40	28.75	3,741,009	106,771,988	28.541	17.41	17.38	17.41	17.35	17.56	6,123,782	17.436	-0.18%
2019-09-09	0	28.55	28.45	28.55	27.80	28.65	8,451,714	240,041,359	28.402	17.44	17.38	17.44	16.98	17.50	13,834,892	17.350	1.78%
2019-09-06	0	28.05	28.05	28.10	26.75	28.15	12,689,063	351,809,002	27.725	17.14	17.14	17.17	16.34	17.20	20,771,149	16.937	3.89%
2019-09-05	0	27.00	26.90	27.00	26.10	27.00	5,993,946	160,804,671	26.828	16.49	16.43	16.49	15.94	16.49	9,811,690	16.389	2.47%
2019-09-04	0	26.35	26.35	26.40	25.80	26.55	3,135,565	82,498,518	26.311	16.10	16.10	16.13	15.76	16.22	5,132,711	16.073	1.93%
2019-09-03	0	25.85	25.85	25.90	25.85	26.50	2,529,000	65,891,612	26.054	15.79	15.79	15.82	15.79	16.19	4,139,804	15.917	-1.90%
2019-09-02	0	26.35	26.35	26.45	25.80	26.50	2,423,000	63,708,500	26.293	16.10	16.10	16.16	15.76	16.19	3,966,289	16.062	0.96%
2019-08-30	0	26.10	26.10	26.15	25.65	26.15	3,570,158	92,933,177	26.031	15.94	15.94	15.97	15.67	15.97	5,844,110	15.902	2.55%
2019-08-29	0	25.45	25.45	25.50	25.45	26.10	4,365,354	111,601,016	25.565	15.55	15.55	15.58	15.55	15.94	7,145,793	15.618	-0.59%
2019-08-28	0	25.60	25.60	25.75	25.55	26.00	5,095,807	131,239,235	25.754	15.64	15.64	15.73	15.61	15.88	8,341,496	15.733	-1.54%
2019-08-27	0	26.00	26.00	26.10	25.90	26.45	5,734,031	149,756,975	26.117	15.88	15.88	15.94	15.82	16.16	9,386,226	15.955	-0.95%
2019-08-26	0	26.25	26.25	26.30	25.60	26.45	6,889,453	178,698,834	25.938	16.04	16.04	16.07	15.64	16.16	11,277,575	15.846	-1.32%
2019-08-23	0	26.60	26.55	26.60	25.80	26.80	4,769,500	127,048,825	26.638	16.25	16.22	16.25	15.76	16.37	7,807,353	16.273	2.70%
2019-08-22	0	25.90	25.90	25.95	25.90	26.25	3,178,414	82,641,156	26.001	15.82	15.82	15.85	15.82	16.04	5,202,852	15.884	-0.58%
2019-08-21	0	26.05	26.05	26.10	26.05	26.30	1,403,094	36,669,931	26.135	15.91	15.91	15.94	15.91	16.07	2,296,771	15.966	-0.57%
2019-08-20	0	26.20	26.20	26.25	26.05	26.50	2,056,025	54,030,686	26.279	16.01	16.01	16.04	15.91	16.19	3,365,576	16.054	-0.57%
2019-08-19	0	26.35	26.30	26.35	25.35	26.45	4,263,385	110,604,066	25.943	16.10	16.07	16.10	15.49	16.16	6,978,877	15.848	2.93%
2019-08-16	0	25.60	25.60	25.65	25.25	25.95	3,721,802	95,510,724	25.662	15.64	15.64	15.67	15.43	15.85	6,092,341	15.677	-0.39%
2019-08-15	0	25.70	25.70	25.75	25.35	25.80	1,774,235	45,524,587	25.659	15.70	15.70	15.73	15.49	15.76	2,904,304	15.675	0.39%
2019-08-14	0	25.60	25.60	25.65	25.60	26.30	2,999,867	77,485,190	25.830	15.64	15.64	15.67	15.64	16.07	4,910,582	15.779	-1.54%
2019-08-13	0	26.00	25.95	26.00	26.00	26.50	2,123,097	55,374,378	26.082	15.88	15.85	15.88	15.88	16.19	3,475,368	15.933	-2.07%
2019-08-12	0	26.55	26.55	26.60	26.50	26.90	933,000	24,812,838	26.595	16.22	16.22	16.25	16.19	16.43	1,527,259	16.247	0.19%
2019-08-09	0	26.50	26.50	26.55	26.40	26.85	3,639,855	96,573,926	26.532	16.19	16.19	16.22	16.13	16.40	5,958,200	16.209	-1.12%
2019-08-08	0	26.80	26.80	26.85	26.60	26.90	4,516,538	120,524,763	26.685	16.37	16.37	16.40	16.25	16.43	7,393,271	16.302	0.94%
2019-08-07	0	26.55	26.55	26.60	25.80	26.70	3,713,500	97,882,637	26.359	16.22	16.22	16.25	15.76	16.31	6,078,752	16.102	2.91%
2019-08-06	0	25.80	25.80	25.90	24.90	26.00	6,308,494	162,243,053	25.718	15.76	15.76	15.82	15.21	15.88	10,326,584	15.711	-1.34%
2019-08-05	0	26.15	26.15	26.20	26.10	26.60	3,285,100	86,095,826	26.208	15.97	15.97	16.01	15.94	16.25	5,377,489	16.010	-2.24%
2019-08-02	0	26.75	26.75	26.80	26.60	27.05	3,157,500	84,615,550	26.798	16.34	16.34	16.37	16.25	16.52	5,168,617	16.371	-1.29%
2019-08-01	0	27.10	27.10	27.15	27.05	27.45	2,427,266	65,780,985	27.101	16.56	16.56	16.59	16.52	16.77	3,973,272	16.556	0.18%
2019-07-31	0	27.05	27.05	27.20	27.00	27.45	1,036,500	28,081,479	27.093	16.52	16.52	16.62	16.49	16.77	1,696,681	16.551	-1.10%
2019-07-30	0	27.35	27.35	27.40	27.10	27.50	1,688,924	46,106,865	27.300	16.71	16.71	16.74	16.56	16.80	2,764,656	16.677	0.55%
2019-07-29	0	27.20	27.20	27.25	27.15	27.50	1,029,918	28,017,777	27.204	16.62	16.62	16.65	16.59	16.80	1,685,907	16.619	-0.37%
2019-07-26	0	27.30	27.30	27.35	27.15	27.60	1,050,418	28,775,404	27.394	16.68	16.68	16.71	16.59	16.86	1,719,464	16.735	-1.27%
2019-07-25	0	27.65	27.60	27.65	27.55	27.75	1,281,518	35,418,484	27.638	16.89	16.86	16.89	16.83	16.95	2,097,759	16.884	0.00%
2019-07-24	0	27.65	27.60	27.65	27.50	27.70	2,067,924	57,119,166	27.622	16.89	16.86	16.89	16.80	16.92	3,385,054	16.874	0.18%
2019-07-23	0	27.60	27.60	27.65	27.55	27.90	1,354,595	37,463,122	27.656	16.86	16.86	16.89	16.83	17.04	2,217,382	16.895	-0.18%
2019-07-22	0	27.65	27.65	27.70	27.60	27.95	2,167,221	60,060,382	27.713	16.89	16.89	16.92	16.86	17.07	3,547,596	16.930	-0.72%
2019-07-19	0	27.85	27.85	27.90	27.60	28.10	4,435,653	123,799,931	27.910	17.01	17.01	17.04	16.86	17.17	7,260,868	17.050	0.72%
2019-07-18	0	27.65	27.65	27.70	27.00	27.75	2,908,500	80,166,364	27.563	16.89	16.89	16.92	16.49	16.95	4,761,020	16.838	1.47%
2019-07-17	0	27.25	27.25	27.35	27.25	27.45	880,300	24,036,150	27.304	16.65	16.65	16.71	16.65	16.77	1,440,992	16.680	-0.55%
2019-07-16	0	27.40	27.30	27.40	27.10	27.60	1,842,500	50,285,912	27.292	16.74	16.68	16.74	16.56	16.86	3,016,050	16.673	-0.18%
2019-07-15	0	27.45	27.40	27.45	26.95	27.45	1,797,800	49,007,649	27.260	16.77	16.74	16.77	16.46	16.77	2,942,879	16.653	1.29%
2019-07-12	0	27.10	27.10	27.15	27.00	27.60	2,275,912	61,995,108	27.240	16.56	16.56	16.59	16.49	16.86	3,725,516	16.641	-0.73%
2019-07-11	0	27.30	27.30	27.35	27.20	27.75	1,701,624	46,621,001	27.398	16.68	16.68	16.71	16.62	16.95	2,785,445	16.737	0.00%
2019-07-10	0	27.30	27.25	27.30	27.00	27.30	1,971,052	53,609,998	27.199	16.68	16.65	16.68	16.49	16.68	3,226,481	16.616	0.37%
2019-07-09	0	27.20	27.15	27.20	26.90	27.25	1,922,700	52,151,855	27.124	16.62	16.59	16.62	16.43	16.65	3,147,332	16.570	0.74%
2019-07-08	0	27.00	27.00	27.05	26.90	28.00	3,836,573	104,313,647	27.189	16.49	16.49	16.52	16.43	17.11	6,280,214	16.610	-3.57%
2019-07-05	0	28.00	27.90	28.00	27.80	28.20	1,482,300	41,396,610	27.927	17.11	17.04	17.11	16.98	17.23	2,426,426	17.061	0.18%
2019-07-04	0	27.95	27.95	28.00	27.80	28.20	2,189,852	61,349,734	28.015	17.07	17.07	17.11	16.98	17.23	3,584,642	17.115	1.08%
2019-07-03	0	28.20	28.10	28.20	27.85	28.30	2,250,222	63,225,536	28.097	16.89	16.83	16.89	16.68	16.95	3,756,733	16.830	0.36%
2019-07-02	0	28.10	28.05	28.10	27.60	28.10	2,211,546	61,890,189	27.985	16.83	16.80	16.83	16.53	16.83	3,692,163	16.763	1.81%
2019-06-28	0	27.60	27.50	27.60	27.40	27.80	4,120,823	113,552,565	27.556	16.53	16.47	16.53	16.41	16.65	6,879,691	16.505	-0.36%
2019-06-27	0	27.70	27.65	27.70	27.20	27.70	2,595,479	71,592,633	27.584	16.59	16.56	16.59	16.29	16.59	4,333,137	16.522	1.28%
2019-06-26	0	27.35	27.30	27.35	27.00	27.35	2,965,008	80,660,347	27.204	16.38	16.35	16.38	16.17	16.38	4,950,064	16.295	1.30%
2019-06-25	0	27.00	26.95	27.00	26.80	27.10	1,943,554	52,431,309	26.977	16.17	16.14	16.17	16.05	16.23	3,244,752	16.159	0.75%
2019-06-24	0	26.80	26.75	26.80	26.55	26.95	719,640	19,290,137	26.805	16.05	16.02	16.05	15.90	16.14	1,201,435	16.056	0.19%
2019-06-21	0	26.75	26.75	26.80	26.55	27.10	3,129,397	83,644,799	26.729	16.02	16.02	16.05	15.90	16.23	5,224,511	16.010	-1.11%
2019-06-20	0	27.05	27.00	27.05	26.45	27.05	3,528,500	95,017,323	26.929	16.20	16.17	16.20	15.84	16.20	5,890,811	16.130	2.08%
2019-06-19	0	26.50	26.40	26.50	26.15	26.70	2,225,300	58,932,395	26.483	15.87	15.81	15.87	15.66	15.99	3,715,126	15.863	2.12%
2019-06-18	0	25.95	25.95	26.00	25.80	26.20	1,566,486	40,676,045	25.966	15.54	15.54	15.57	15.45	15.69	2,615,239	15.553	0.58%
2019-06-17	0	25.80	25.80	25.90	25.70	26.10	1,350,860	34,950,814	25.873	15.45	15.45	15.51	15.39	15.63	2,255,253	15.498	-0.58%
2019-06-14	0	25.95	25.90	25.95	25.80	26.40	2,098,397	54,353,445	25.902	15.54	15.51	15.54	15.45	15.81	3,503,262	15.515	-0.95%
2019-06-13	0	26.20	26.15	26.20	25.70	26.30	2,374,500	61,676,348	25.974	15.69	15.66	15.69	15.39	15.75	3,964,214	15.558	0.38%
2019-06-12	0	26.10	26.10	26.15	26.00	26.40	2,091,525	54,731,437	26.168	15.63	15.63	15.66	15.57	15.81	3,491,789	15.674	-0.95%
2019-06-11	0	26.35	26.30	26.35	25.45	26.35	2,676,935	70,063,267	26.173	15.78	15.75	15.78	15.24	15.78	4,469,128	15.677	2.53%
2019-06-10	0	25.70	25.65	25.70	24.85	25.80	1,942,148	49,755,037	25.619	15.39	15.36	15.39	14.88	15.45	3,242,405	15.345	1.98%
2019-06-06	0	25.20	25.20	25.25	25.20	25.45	910,100	22,968,826	25.238	15.09	15.09	15.12	15.09	15.24	1,519,407	15.117	-0.79%
2019-06-05	0	25.40	25.40	25.45	25.30	25.70	1,579,752	40,176,824	25.432	15.21	15.21	15.24	15.15	15.39	2,637,387	15.234	0.40%
2019-06-04	0	25.30	25.25	25.30	25.30	25.85	3,016,326	76,550,612	25.379	15.15	15.12	15.15	15.15	15.48	5,035,739	15.201	-1.56%
2019-06-03	0	25.70	25.65	25.70	25.20	25.90	3,112,500	79,560,325	25.562	15.39	15.36	15.39	15.09	15.51	5,196,301	15.311	0.98%
2019-05-31	0	25.45	25.30	25.45	25.20	25.60	3,059,065	77,495,784	25.333	15.24	15.15	15.24	15.09	15.33	5,107,092	15.174	0.59%
2019-05-30	0	25.30	25.25	25.30	25.05	25.60	2,427,000	61,382,450	25.291	15.15	15.12	15.15	15.00	15.33	4,051,863	15.149	0.60%
2019-05-29	0	25.15	25.15	25.20	25.10	25.60	2,190,940	55,424,982	25.297	15.06	15.06	15.09	15.03	15.33	3,657,762	15.153	-0.59%
2019-05-28	0	25.30	25.30	25.40	25.20	25.45	7,967,371	201,624,035	25.306	15.15	15.15	15.21	15.09	15.24	13,301,481	15.158	1.00%
2019-05-27	0	25.05	25.00	25.05	24.85	25.20	1,930,693	48,333,361	25.034	15.00	14.97	15.00	14.88	15.09	3,223,281	14.995	-0.60%
2019-05-24	0	25.20	25.20	25.25	25.00	25.50	2,467,536	62,315,869	25.254	15.09	15.09	15.12	14.97	15.27	4,119,537	15.127	0.00%
2019-05-23	0	25.20	25.15	25.20	24.85	25.30	3,923,208	98,237,493	25.040	15.09	15.06	15.09	14.88	15.15	6,549,773	14.999	0.60%
2019-05-22	0	25.05	25.05	25.10	25.05	25.60	3,022,200	75,919,340	25.121	15.00	15.00	15.03	15.00	15.33	5,045,546	15.047	-1.76%
2019-05-21	0	25.50	25.50	25.55	25.05	25.70	2,117,500	53,818,546	25.416	15.27	15.27	15.30	15.00	15.39	3,535,154	15.224	0.79%
2019-05-20	0	25.30	25.20	25.30	25.05	25.50	2,917,131	73,491,875	25.193	15.15	15.09	15.15	15.00	15.27	4,870,134	15.090	-0.98%
2019-05-17	0	25.55	25.55	25.60	25.55	26.60	5,353,684	138,087,314	25.793	15.30	15.30	15.33	15.30	15.93	8,937,945	15.450	-3.22%
2019-05-16	0	26.40	26.40	26.50	25.80	26.55	4,784,505	125,874,867	26.309	15.81	15.81	15.87	15.45	15.90	7,987,704	15.759	1.15%
2019-05-15	0	26.10	26.10	26.15	25.05	26.20	4,976,763	128,527,960	25.826	15.63	15.63	15.66	15.00	15.69	8,308,678	15.469	2.76%
2019-05-14	0	25.40	25.40	25.45	25.00	25.55	4,221,128	106,877,893	25.320	15.21	15.21	15.24	14.97	15.30	7,047,149	15.166	-1.36%
2019-05-10	0	25.75	25.75	25.85	25.35	26.00	4,045,800	103,582,044	25.602	15.42	15.42	15.48	15.18	15.57	6,754,440	15.335	1.58%
2019-05-09	0	25.35	25.35	25.45	25.30	25.80	5,320,630	135,221,493	25.415	15.18	15.18	15.24	15.15	15.45	8,882,762	15.223	-1.74%
2019-05-08	0	25.80	25.75	25.80	25.50	26.35	3,719,500	95,668,893	25.721	15.45	15.42	15.45	15.27	15.78	6,209,684	15.406	-1.15%
2019-05-07	0	26.10	26.10	26.15	25.80	26.40	2,755,000	71,929,999	26.109	15.63	15.63	15.66	15.45	15.81	4,599,457	15.639	0.38%
2019-05-06	0	26.00	25.90	26.00	25.65	26.40	4,223,794	108,943,372	25.793	15.57	15.51	15.57	15.36	15.81	7,051,600	15.449	-1.52%
2019-05-03	0	26.40	26.40	26.45	25.85	26.55	2,056,547	54,096,322	26.304	15.81	15.81	15.84	15.48	15.90	3,433,394	15.756	1.15%
2019-05-02	0	26.10	26.00	26.10	25.80	26.85	1,860,684	48,672,271	26.158	15.63	15.57	15.63	15.45	16.08	3,106,401	15.668	-1.51%
2019-04-30	0	26.50	26.35	26.50	25.75	26.50	3,727,056	98,047,851	26.307	15.87	15.78	15.87	15.42	15.87	6,222,299	15.757	1.15%
2019-04-29	0	26.20	26.15	26.20	25.85	26.35	2,258,555	59,130,328	26.181	15.69	15.66	15.69	15.48	15.78	3,770,645	15.682	0.38%
2019-04-26	0	26.10	26.10	26.15	25.80	26.30	3,118,074	81,270,221	26.064	15.63	15.63	15.66	15.45	15.75	5,205,607	15.612	0.38%
2019-04-25	0	26.00	25.95	26.00	25.70	26.75	4,014,581	104,439,357	26.015	15.57	15.54	15.57	15.39	16.02	6,702,320	15.583	-1.89%
2019-04-24	0	26.50	26.45	26.50	26.30	27.10	2,756,552	72,995,528	26.481	15.87	15.84	15.87	15.75	16.23	4,602,048	15.862	0.57%
2019-04-23	0	26.35	26.30	26.35	26.25	27.25	6,170,986	163,863,788	26.554	15.78	15.75	15.78	15.72	16.32	10,302,426	15.905	-3.48%
2019-04-18	0	27.30	27.20	27.30	27.10	27.50	2,318,008	63,197,660	27.264	16.35	16.29	16.35	16.23	16.47	3,869,901	16.331	-0.73%
2019-04-17	0	27.50	27.50	27.60	27.35	27.85	3,415,631	94,007,206	27.523	16.47	16.47	16.53	16.38	16.68	5,702,377	16.486	-0.90%
2019-04-16	0	27.75	27.75	27.80	27.65	28.10	3,388,949	94,410,116	27.858	16.62	16.62	16.65	16.56	16.83	5,657,831	16.687	-1.07%
2019-04-15	0	28.05	28.00	28.05	27.65	28.55	4,498,500	126,967,987	28.225	16.80	16.77	16.80	16.56	17.10	7,510,220	16.906	0.90%
2019-04-12	0	27.80	27.75	27.80	27.65	28.00	3,427,700	95,519,386	27.867	16.65	16.62	16.65	16.56	16.77	5,722,526	16.692	-0.89%
2019-04-11	0	28.05	28.00	28.05	27.90	28.30	3,593,992	100,762,065	28.036	16.80	16.77	16.80	16.71	16.95	6,000,149	16.793	-0.88%
2019-04-10	0	28.30	28.25	28.30	28.00	28.60	4,556,652	128,363,373	28.171	16.95	16.92	16.95	16.77	17.13	7,607,305	16.874	-0.35%
2019-04-09	0	28.40	28.30	28.40	28.25	28.90	3,931,826	112,373,863	28.581	17.01	16.95	17.01	16.92	17.31	6,564,161	17.119	-1.39%
2019-04-08	0	28.80	28.75	28.80	28.35	28.85	7,602,000	217,312,934	28.586	17.25	17.22	17.25	16.98	17.28	12,691,496	17.123	1.05%
2019-04-04	0	28.50	28.45	28.50	28.25	28.80	4,094,500	116,799,775	28.526	17.07	17.04	17.07	16.92	17.25	6,835,744	17.087	0.18%
2019-04-03	0	28.45	28.35	28.45	28.00	28.50	3,835,218	108,547,147	28.303	17.04	16.98	17.04	16.77	17.07	6,402,875	16.953	0.35%
2019-04-02	0	28.35	28.35	28.40	28.25	28.80	2,579,047	73,257,299	28.405	16.98	16.98	17.01	16.92	17.25	4,305,704	17.014	-0.53%
2019-04-01	0	28.50	28.45	28.50	28.20	28.90	8,031,576	229,408,135	28.563	17.07	17.04	17.07	16.89	17.31	13,408,670	17.109	1.42%
2019-03-29	0	28.10	28.00	28.10	27.65	28.10	4,432,100	124,004,468	27.979	16.83	16.77	16.83	16.56	16.83	7,399,366	16.759	0.72%
2019-03-28	0	27.90	27.85	27.90	27.55	28.00	4,355,131	121,300,955	27.852	16.71	16.68	16.71	16.50	16.77	7,270,866	16.683	0.36%
2019-03-27	0	27.80	27.75	27.80	26.85	27.95	7,231,791	199,356,625	27.567	16.65	16.62	16.65	16.08	16.74	12,073,434	16.512	2.39%
2019-03-26	0	27.15	27.00	27.15	27.00	27.25	3,127,679	84,736,670	27.093	16.26	16.17	16.26	16.17	16.32	5,221,642	16.228	-0.18%
2019-03-25	0	27.20	27.10	27.20	26.40	27.20	4,611,018	124,590,979	27.020	16.29	16.23	16.29	15.81	16.29	7,698,068	16.185	0.00%
2019-03-22	0	27.20	27.10	27.20	26.60	27.20	4,703,996	127,219,563	27.045	16.29	16.23	16.29	15.93	16.29	7,853,295	16.200	0.74%
2019-03-21	0	27.00	26.95	27.05	26.70	27.20	8,814,080	236,123,631	26.789	16.17	16.14	16.20	15.99	16.29	14,715,056	16.046	0.56%
2019-03-20	0	26.85	26.80	26.85	26.65	27.15	3,062,812	82,206,772	26.840	16.08	16.05	16.08	15.96	16.26	5,113,347	16.077	-0.74%
2019-03-19	0	27.05	27.00	27.05	26.10	27.30	11,632,637	314,011,157	26.994	16.20	16.17	16.20	15.63	16.35	19,420,621	16.169	5.87%
2019-03-18	0	25.55	25.50	25.55	24.30	26.00	10,657,452	269,426,271	25.281	15.30	15.27	15.30	14.56	15.57	17,792,556	15.143	-2.11%
2019-03-15	0	26.10	26.10	26.20	25.90	26.40	3,131,655	81,888,219	26.149	15.63	15.63	15.69	15.51	15.81	5,228,280	15.663	-0.38%
2019-03-14	0	26.20	26.20	26.25	26.05	26.75	1,828,328	47,792,023	26.140	15.69	15.69	15.72	15.60	16.02	3,052,383	15.657	-1.50%
2019-03-13	0	26.60	26.55	26.60	26.05	26.80	6,923,076	182,959,780	26.428	15.93	15.90	15.93	15.60	16.05	11,558,036	15.830	0.95%
2019-03-12	0	26.35	26.25	26.35	25.90	26.50	7,885,955	205,125,518	26.011	15.78	15.72	15.78	15.51	15.87	13,165,557	15.580	1.93%
2019-03-11	0	25.85	25.85	25.90	25.75	26.10	8,713,715	225,266,512	25.852	15.48	15.48	15.51	15.42	15.63	14,547,498	15.485	-0.58%
2019-03-08	0	26.00	26.00	26.05	25.95	26.65	3,430,126	90,266,122	26.316	15.57	15.57	15.60	15.54	15.96	5,726,576	15.763	-3.70%
2019-03-07	0	27.00	26.95	27.00	26.90	27.20	1,679,785	45,352,078	26.999	16.17	16.14	16.17	16.11	16.29	2,804,392	16.172	-0.55%
2019-03-06	0	27.15	27.10	27.15	26.90	27.35	2,085,650	56,589,074	27.133	16.26	16.23	16.26	16.11	16.38	3,481,981	16.252	0.00%
2019-03-05	0	27.15	27.10	27.15	26.90	27.55	3,196,000	86,691,112	27.125	16.26	16.23	16.26	16.11	16.50	5,335,704	16.247	-0.73%
2019-03-04	0	27.35	27.25	27.35	26.75	27.40	12,120,870	328,144,924	27.073	16.38	16.32	16.38	16.02	16.41	20,235,724	16.216	1.86%
2019-03-01	0	26.85	26.80	26.85	26.10	27.00	12,602,183	332,246,473	26.364	16.08	16.05	16.08	15.63	16.17	21,039,273	15.792	2.48%
2019-02-28	0	26.20	26.15	26.20	25.80	26.50	10,747,374	282,034,110	26.242	15.69	15.66	15.69	15.45	15.87	17,942,680	15.719	-0.57%
2019-02-27	0	26.35	26.25	26.35	26.15	26.90	7,596,500	200,987,096	26.458	15.78	15.72	15.78	15.66	16.11	12,682,314	15.848	-2.04%
2019-02-26	0	26.90	26.85	26.90	26.40	27.10	13,610,172	365,503,888	26.855	16.11	16.08	16.11	15.81	16.23	22,722,105	16.086	1.70%
2019-02-25	0	26.45	26.45	26.50	25.80	26.55	11,381,794	298,365,035	26.214	15.84	15.84	15.87	15.45	15.90	19,001,840	15.702	2.12%
2019-02-22	0	25.90	25.80	25.90	25.45	26.05	7,197,069	184,911,700	25.693	15.51	15.45	15.51	15.24	15.60	12,015,466	15.389	-0.77%
2019-02-21	0	26.10	26.05	26.10	25.95	26.30	7,434,500	193,984,550	26.092	15.63	15.60	15.63	15.54	15.75	12,411,856	15.629	-0.76%
2019-02-20	0	26.30	26.30	26.35	25.80	26.40	10,157,550	266,425,900	26.229	15.75	15.75	15.78	15.45	15.81	16,957,972	15.711	1.15%
2019-02-19	0	26.00	26.00	26.05	25.60	26.00	5,853,855	151,070,756	25.807	15.57	15.57	15.60	15.33	15.57	9,772,978	15.458	1.36%
2019-02-18	0	25.65	25.65	25.70	25.10	25.85	5,084,525	130,534,908	25.673	15.36	15.36	15.39	15.03	15.48	8,488,586	15.378	2.19%
2019-02-15	0	25.10	25.05	25.10	24.90	25.85	3,828,633	95,951,716	25.062	15.03	15.00	15.03	14.91	15.48	6,391,881	15.011	-2.14%
2019-02-14	0	25.65	25.65	25.70	25.50	25.95	2,619,365	67,260,464	25.678	15.36	15.36	15.39	15.27	15.54	4,373,015	15.381	-0.39%
2019-02-13	0	25.75	25.70	25.75	25.30	25.95	5,344,500	137,146,615	25.661	15.42	15.39	15.42	15.15	15.54	8,922,612	15.371	0.19%
2019-02-12	0	25.70	25.65	25.70	25.55	25.95	1,856,772	47,738,216	25.710	15.39	15.36	15.39	15.30	15.54	3,099,870	15.400	0.00%
2019-02-11	0	25.70	25.65	25.70	25.55	26.00	5,739,930	148,276,335	25.832	15.39	15.36	15.39	15.30	15.57	9,582,781	15.473	-3.20%
2019-02-08	0	26.55	26.55	26.60	25.80	26.65	3,556,892	94,005,948	26.429	15.90	15.90	15.93	15.45	15.96	5,938,211	15.831	-0.56%
2019-02-04	0	26.70	26.65	26.70	25.75	26.70	1,673,195	44,169,651	26.398	15.99	15.96	15.99	15.42	15.99	2,793,390	15.812	2.10%
2019-02-01	0	26.15	26.10	26.15	26.05	26.40	2,747,444	71,931,361	26.181	15.66	15.63	15.66	15.60	15.81	4,586,842	15.682	0.00%
2019-01-31	0	26.15	26.10	26.15	25.10	26.15	6,059,138	156,978,469	25.908	15.66	15.63	15.66	15.03	15.66	10,115,696	15.518	4.60%
2019-01-30	0	25.00	24.95	25.00	24.65	25.05	3,202,011	79,809,467	24.925	14.97	14.94	14.97	14.76	15.00	5,345,739	14.930	-0.79%
2019-01-29	0	25.20	25.20	25.25	25.00	25.45	3,941,600	99,463,491	25.234	15.09	15.09	15.12	14.97	15.24	6,580,479	15.115	-1.18%
2019-01-28	0	25.50	25.45	25.50	25.05	25.55	6,565,746	167,140,132	25.456	15.27	15.24	15.27	15.00	15.30	10,961,476	15.248	1.59%
2019-01-25	0	25.10	25.10	25.15	24.65	25.10	6,827,048	170,630,225	24.993	15.03	15.03	15.06	14.76	15.03	11,397,718	14.971	0.80%
2019-01-24	0	24.90	24.85	24.90	24.70	24.90	2,770,000	68,762,750	24.824	14.91	14.88	14.91	14.79	14.91	4,624,499	14.869	0.20%
2019-01-23	0	24.85	24.75	24.85	24.65	24.95	2,224,279	55,184,330	24.810	14.88	14.82	14.88	14.76	14.94	3,713,421	14.861	-0.20%
2019-01-22	0	24.90	24.80	24.90	24.45	25.00	2,570,000	63,805,171	24.827	14.91	14.85	14.91	14.65	14.97	4,290,600	14.871	-0.40%
2019-01-21	0	25.00	24.90	25.00	24.35	25.00	2,587,600	64,244,475	24.828	14.97	14.91	14.97	14.59	14.97	4,319,983	14.871	1.63%
2019-01-18	0	24.60	24.55	24.60	24.25	24.75	3,429,073	84,108,672	24.528	14.74	14.71	14.74	14.53	14.82	5,724,818	14.692	-0.40%
2019-01-17	0	24.70	24.65	24.70	24.40	24.80	2,579,000	63,711,438	24.704	14.79	14.76	14.79	14.62	14.85	4,305,626	14.797	0.00%
2019-01-16	0	24.70	24.70	24.75	24.05	24.75	5,609,503	138,138,455	24.626	14.79	14.79	14.82	14.41	14.82	9,365,033	14.750	1.86%
2019-01-15	0	24.25	24.20	24.25	23.70	24.30	4,359,800	105,285,202	24.149	14.53	14.50	14.53	14.20	14.56	7,278,661	14.465	0.62%
2019-01-14	0	24.10	24.00	24.10	23.45	24.10	3,135,979	75,202,016	23.980	14.44	14.38	14.44	14.05	14.44	5,235,499	14.364	2.55%
2019-01-11	0	23.50	23.45	23.50	22.90	23.50	3,734,260	87,029,922	23.306	14.08	14.05	14.08	13.72	14.08	6,234,326	13.960	2.40%
2019-01-10	0	22.95	22.90	22.95	22.40	22.95	1,933,799	44,099,218	22.804	13.75	13.72	13.75	13.42	13.75	3,228,466	13.659	1.32%
2019-01-09	0	22.65	22.65	22.70	22.50	22.95	2,263,340	51,433,838	22.725	13.57	13.57	13.60	13.48	13.75	3,778,633	13.612	1.12%
2019-01-08	0	22.40	22.40	22.45	22.15	22.55	1,138,807	25,479,212	22.374	13.42	13.42	13.45	13.27	13.51	1,901,232	13.401	-0.22%
2019-01-07	0	22.45	22.45	22.50	22.30	22.75	1,789,600	40,197,752	22.462	13.45	13.45	13.48	13.36	13.63	2,987,727	13.454	1.35%
2019-01-04	0	22.15	22.15	22.20	21.70	22.30	2,238,045	49,293,460	22.025	13.27	13.27	13.30	13.00	13.36	3,736,403	13.193	-0.45%
2019-01-03	0	22.25	22.15	22.25	22.15	22.95	2,605,000	58,198,080	22.341	13.33	13.27	13.33	13.27	13.75	4,349,033	13.382	-2.84%
2019-01-02	0	22.90	22.85	22.90	22.60	23.35	1,594,282	36,491,077	22.889	13.72	13.69	13.72	13.54	13.99	2,661,645	13.710	-1.72%
2018-12-31	0	23.30	23.30	23.45	23.05	23.50	969,736	22,642,014	23.349	13.96	13.96	14.05	13.81	14.08	1,618,969	13.985	1.08%
2018-12-28	0	23.05	23.05	23.10	22.40	23.05	4,528,286	102,157,718	22.560	13.81	13.81	13.84	13.42	13.81	7,559,948	13.513	2.67%
2018-12-27	0	22.45	22.35	22.45	22.30	23.25	2,187,352	49,343,983	22.559	13.45	13.39	13.45	13.36	13.93	3,651,772	13.512	-0.44%
2018-12-24	0	22.55	22.50	22.55	22.25	23.10	5,897,920	132,745,672	22.507	13.51	13.48	13.51	13.33	13.84	9,846,544	13.481	-1.74%
2018-12-21	0	22.95	22.90	22.95	22.40	23.05	7,302,619	165,738,584	22.696	13.75	13.72	13.75	13.42	13.81	12,191,681	13.594	-0.65%
2018-12-20	0	23.10	23.05	23.10	23.00	23.65	3,383,932	78,261,965	23.128	13.84	13.81	13.84	13.78	14.17	5,649,455	13.853	-1.91%
2018-12-19	0	23.55	23.55	23.60	23.45	24.20	3,903,615	92,104,198	23.595	14.11	14.11	14.14	14.05	14.50	6,517,063	14.133	-1.05%
2018-12-18	0	23.80	23.80	23.90	23.70	24.15	6,213,839	148,212,874	23.852	14.26	14.26	14.32	14.20	14.47	10,373,969	14.287	-1.24%
2018-12-17	0	24.10	24.10	24.15	23.75	24.50	1,745,492	41,945,880	24.031	14.44	14.44	14.47	14.23	14.68	2,914,089	14.394	-1.03%
2018-12-14	0	24.35	24.25	24.35	24.10	25.00	1,885,682	45,779,439	24.277	14.59	14.53	14.59	14.44	14.97	3,148,135	14.542	-1.22%
2018-12-13	0	24.65	24.60	24.65	23.20	24.65	6,237,983	150,695,345	24.158	14.76	14.74	14.76	13.90	14.76	10,414,277	14.470	6.25%
2018-12-12	0	23.20	23.15	23.20	23.00	23.50	6,220,088	144,093,704	23.166	13.90	13.87	13.90	13.78	14.08	10,384,402	13.876	0.43%
2018-12-11	0	23.10	23.10	23.15	23.00	23.95	8,811,897	204,448,203	23.201	13.84	13.84	13.87	13.78	14.35	14,711,412	13.897	-1.70%
2018-12-10	0	23.50	23.50	23.55	23.20	24.05	6,782,000	159,050,355	23.452	14.08	14.08	14.11	13.90	14.41	11,322,510	14.047	-3.09%
2018-12-07	0	24.25	24.20	24.25	24.20	24.90	5,843,054	142,476,380	24.384	14.53	14.50	14.53	14.50	14.91	9,754,945	14.606	-1.62%
2018-12-06	0	24.65	24.55	24.65	24.20	24.85	7,896,104	193,044,965	24.448	14.76	14.71	14.76	14.50	14.88	13,182,501	14.644	0.20%
2018-12-05	0	24.60	24.50	24.60	24.45	24.95	7,244,840	177,894,051	24.555	14.74	14.68	14.74	14.65	14.94	12,095,219	14.708	-1.80%
2018-12-04	0	25.05	25.00	25.10	24.75	25.15	3,993,262	99,791,279	24.990	15.00	14.97	15.03	14.82	15.06	6,666,728	14.969	1.01%
2018-12-03	0	24.80	24.80	24.85	24.30	24.90	3,227,329	79,621,664	24.671	14.85	14.85	14.88	14.56	14.91	5,388,007	14.778	2.27%
2018-11-30	0	24.25	24.25	24.35	24.15	24.50	8,940,362	217,199,506	24.294	14.53	14.53	14.59	14.47	14.68	14,925,884	14.552	0.41%
2018-11-29	0	24.15	24.10	24.15	23.90	24.60	2,627,488	63,539,623	24.183	14.47	14.44	14.47	14.32	14.74	4,386,576	14.485	-1.43%
2018-11-28	0	24.50	24.45	24.50	23.75	24.50	5,615,363	136,542,392	24.316	14.68	14.65	14.68	14.23	14.68	9,374,817	14.565	3.59%
2018-11-27	0	23.65	23.50	23.65	23.25	23.70	2,270,835	53,485,740	23.553	14.17	14.08	14.17	13.93	14.20	3,791,146	14.108	0.42%
2018-11-26	0	23.55	23.45	23.55	22.90	23.55	2,356,162	55,052,975	23.366	14.11	14.05	14.11	13.72	14.11	3,933,599	13.996	1.51%
2018-11-23	0	23.20	23.15	23.20	22.95	23.45	1,127,917	26,067,349	23.111	13.90	13.87	13.90	13.75	14.05	1,883,051	13.843	-0.43%
2018-11-22	0	23.30	23.25	23.30	23.05	23.45	2,029,478	47,122,916	23.219	13.96	13.93	13.96	13.81	14.05	3,388,202	13.908	0.43%
2018-11-21	0	23.20	23.15	23.20	22.95	23.30	1,635,571	37,834,273	23.132	13.90	13.87	13.90	13.75	13.96	2,730,576	13.856	-0.43%
2018-11-20	0	23.30	23.20	23.30	23.10	23.45	1,835,026	43,051,878	23.461	13.96	13.90	13.96	13.84	14.05	3,063,565	14.053	-0.64%
2018-11-19	0	23.45	23.40	23.45	23.00	24.00	8,045,210	188,164,256	23.388	14.05	14.02	14.05	13.78	14.38	13,431,432	14.009	0.21%
2018-11-16	0	23.40	23.40	23.45	22.40	23.70	16,711,479	384,731,450	23.022	14.02	14.02	14.05	13.42	14.20	27,899,719	13.790	-2.09%
2018-11-15	0	23.90	23.85	23.90	23.35	23.95	2,795,058	66,410,276	23.760	14.32	14.29	14.32	13.99	14.35	4,666,333	14.232	0.84%
2018-11-14	0	23.70	23.65	23.70	23.60	25.95	7,519,500	178,382,900	23.723	14.20	14.17	14.20	14.14	15.54	12,553,763	14.210	-1.46%
2018-11-13	0	24.05	24.00	24.05	23.10	24.20	3,367,596	79,520,939	23.614	14.41	14.38	14.41	13.84	14.50	5,622,182	14.144	1.26%
2018-11-12	0	23.75	23.75	23.85	23.55	24.30	6,802,679	162,512,640	23.890	14.23	14.23	14.29	14.11	14.56	11,357,034	14.309	-1.25%
2018-11-09	0	24.05	24.00	24.05	23.65	24.10	3,584,339	85,506,907	23.856	14.41	14.38	14.41	14.17	14.44	5,984,034	14.289	-0.41%
2018-11-08	0	24.15	24.10	24.15	24.05	24.45	2,072,137	50,196,361	24.224	14.47	14.44	14.47	14.41	14.65	3,459,421	14.510	0.21%
2018-11-07	0	24.10	24.00	24.10	23.40	24.30	4,179,000	99,830,000	23.888	14.44	14.38	14.44	14.02	14.56	6,976,817	14.309	1.26%
2018-11-06	0	23.80	23.70	23.80	23.05	24.00	10,724,000	251,276,450	23.431	14.26	14.20	14.26	13.81	14.38	17,903,657	14.035	0.63%
2018-11-05	0	23.65	23.55	23.65	23.40	24.20	7,573,000	178,248,850	23.537	14.17	14.11	14.17	14.02	14.50	12,643,080	14.099	-2.27%
2018-11-02	0	24.20	24.10	24.20	23.60	24.70	3,175,631	76,482,056	24.084	14.50	14.44	14.50	14.14	14.79	5,301,698	14.426	4.76%
2018-11-01	0	23.10	23.05	23.10	22.15	23.20	5,010,531	115,000,644	22.952	13.84	13.81	13.84	13.27	13.90	8,365,053	13.748	5.00%
2018-10-31	0	22.00	22.00	22.05	20.35	22.80	20,074,124	427,820,266	21.312	13.18	13.18	13.21	12.19	13.66	33,513,636	12.766	0.00%
2018-10-30	0	22.00	22.00	22.05	22.00	22.50	2,248,885	49,810,518	22.149	13.18	13.18	13.21	13.18	13.48	3,754,501	13.267	-2.22%
2018-10-29	0	22.50	22.45	22.50	21.95	22.65	2,654,993	59,467,785	22.398	13.48	13.45	13.48	13.15	13.57	4,432,496	13.416	1.58%
2018-10-26	0	22.15	22.15	22.20	22.00	23.00	4,972,527	111,287,580	22.380	13.27	13.27	13.30	13.18	13.78	8,301,606	13.406	-2.85%
2018-10-25	0	22.80	22.75	22.80	22.50	23.40	4,561,778	103,445,841	22.677	13.66	13.63	13.66	13.48	14.02	7,615,862	13.583	-3.59%
2018-10-24	0	23.65	23.65	23.75	23.65	24.30	2,412,892	57,592,860	23.869	14.17	14.17	14.23	14.17	14.56	4,028,309	14.297	-1.46%
2018-10-23	0	24.00	24.00	24.05	24.00	25.40	1,784,507	43,522,740	24.389	14.38	14.38	14.41	14.38	15.21	2,979,224	14.609	-4.76%
2018-10-22	0	25.20	25.15	25.20	24.30	25.45	4,220,700	105,891,744	25.089	15.09	15.06	15.09	14.56	15.24	7,046,435	15.028	2.65%
2018-10-19	0	24.55	24.50	24.55	23.80	24.60	3,832,389	92,999,202	24.267	14.71	14.68	14.71	14.26	14.74	6,398,152	14.535	1.66%
2018-10-18	0	24.15	24.10	24.15	23.75	24.65	4,485,647	108,328,661	24.150	14.47	14.44	14.47	14.23	14.76	7,488,762	14.465	-1.83%
2018-10-16	0	24.60	24.50	24.60	23.85	24.70	2,858,100	69,838,437	24.435	14.74	14.68	14.74	14.29	14.79	4,771,582	14.636	1.03%
2018-10-15	0	24.35	24.30	24.35	24.15	25.00	2,303,134	56,460,036	24.514	14.59	14.56	14.59	14.47	14.97	3,845,069	14.684	-1.02%
2018-10-12	0	24.60	24.60	24.65	23.60	24.75	3,935,925	95,529,621	24.271	14.74	14.74	14.76	14.14	14.82	6,571,004	14.538	4.24%
2018-10-11	0	23.60	23.60	23.65	23.60	24.80	7,799,073	187,565,953	24.050	14.14	14.14	14.17	14.14	14.85	13,020,508	14.405	-6.35%
2018-10-10	0	25.20	25.15	25.20	24.95	25.50	2,317,384	58,353,760	25.181	15.09	15.06	15.09	14.94	15.27	3,868,859	15.083	0.80%
2018-10-09	0	25.00	24.90	25.00	24.80	25.35	3,137,016	78,221,137	24.935	14.97	14.91	14.97	14.85	15.18	5,237,230	14.936	-0.60%
2018-10-08	0	25.15	25.10	25.15	25.10	26.00	3,021,000	76,744,226	25.404	15.06	15.03	15.06	15.03	15.57	5,043,542	15.216	-0.79%
2018-10-05	0	25.35	25.35	25.40	24.80	25.65	1,707,156	43,138,713	25.269	15.18	15.18	15.21	14.85	15.36	2,850,087	15.136	1.81%
2018-10-04	0	24.90	24.85	24.90	24.65	25.60	4,630,833	115,564,445	24.955	14.91	14.88	14.91	14.76	15.33	7,731,149	14.948	-2.92%
2018-10-03	0	25.65	25.60	25.65	25.05	25.85	6,691,613	170,271,578	25.446	15.36	15.33	15.36	15.00	15.48	11,171,610	15.241	-2.10%
2018-10-02	0	26.20	26.15	26.20	26.00	27.80	2,133,593	56,229,848	26.355	15.69	15.66	15.69	15.57	16.65	3,562,021	15.786	-4.03%
2018-09-28	0	27.30	27.25	27.30	26.75	27.35	2,849,089	77,328,239	27.141	16.35	16.32	16.35	16.02	16.38	4,756,538	16.257	1.87%
2018-09-27	0	26.80	26.65	26.80	26.40	26.80	2,029,300	54,133,310	26.676	16.05	15.96	16.05	15.81	16.05	3,387,905	15.978	1.13%
2018-09-26	0	26.50	26.45	26.50	26.40	26.90	2,628,500	69,924,060	26.602	15.87	15.84	15.87	15.81	16.11	4,388,266	15.934	-0.56%
2018-09-24	0	26.65	26.60	26.65	26.40	27.00	2,638,500	70,324,000	26.653	15.96	15.93	15.96	15.81	16.17	4,404,961	15.965	-1.11%
2018-09-21	0	26.95	26.90	26.95	26.25	26.95	5,749,088	153,713,016	26.737	16.14	16.11	16.14	15.72	16.14	9,598,070	16.015	2.67%
2018-09-20	0	26.25	26.20	26.25	25.90	26.35	2,645,131	69,107,061	26.126	15.72	15.69	15.72	15.51	15.78	4,416,031	15.649	0.77%
2018-09-19	0	26.05	26.00	26.05	25.00	26.05	4,635,699	118,937,549	25.657	15.60	15.57	15.60	14.97	15.60	7,739,273	15.368	3.58%
2018-09-18	0	25.15	25.15	25.25	24.60	25.50	3,979,502	99,987,353	25.126	15.06	15.06	15.12	14.74	15.27	6,643,756	15.050	2.24%
2018-09-17	0	24.60	24.55	24.60	24.40	25.50	1,717,500	42,252,650	24.601	14.74	14.71	14.74	14.62	15.27	2,867,356	14.736	-1.99%
2018-09-14	0	25.10	25.10	25.15	24.60	25.15	2,779,477	69,359,651	24.954	15.03	15.03	15.06	14.74	15.06	4,640,321	14.947	1.62%
2018-09-13	0	24.70	24.65	24.70	24.00	24.70	3,594,355	87,469,236	24.335	14.79	14.76	14.79	14.38	14.79	6,000,755	14.576	2.92%
2018-09-12	0	24.00	23.90	24.00	23.80	24.40	3,780,284	90,909,781	24.048	14.38	14.32	14.38	14.26	14.62	6,311,163	14.405	0.00%
2018-09-11	0	24.00	23.95	24.00	23.95	25.45	9,692,472	236,450,180	24.395	14.38	14.35	14.38	14.35	15.24	16,181,527	14.612	-3.81%
2018-09-10	0	24.95	24.90	24.95	24.85	26.85	8,537,500	217,940,897	25.527	14.94	14.91	14.94	14.88	16.08	14,253,308	15.291	-6.20%
2018-09-07	0	26.60	26.55	26.60	26.55	27.20	4,066,558	108,554,493	26.694	15.93	15.90	15.93	15.90	16.29	6,789,095	15.990	0.19%
2018-09-06	0	26.55	26.50	26.55	26.40	27.15	5,241,085	139,265,193	26.572	15.90	15.87	15.90	15.81	16.26	8,749,962	15.916	0.76%
2018-09-05	0	26.35	26.35	26.40	26.30	27.00	4,202,646	111,284,093	26.480	15.78	15.78	15.81	15.75	16.17	7,016,294	15.861	-1.13%
2018-09-04	0	26.65	26.65	26.75	26.50	27.15	3,763,565	100,728,484	26.764	15.96	15.96	16.02	15.87	16.26	6,283,250	16.031	-0.19%
2018-09-03	0	26.70	26.65	26.70	26.65	27.20	3,765,861	100,838,472	26.777	15.99	15.96	15.99	15.96	16.29	6,287,084	16.039	-1.11%
2018-08-31	0	27.00	26.95	27.00	26.80	27.85	10,724,552	290,466,802	27.084	16.17	16.14	16.17	16.05	16.68	17,904,579	16.223	-2.17%
2018-08-30	0	27.60	27.55	27.60	27.25	28.20	11,082,208	306,922,955	27.695	16.53	16.50	16.53	16.32	16.89	18,501,683	16.589	-3.83%
2018-08-29	0	28.70	28.65	28.70	28.05	28.70	11,412,514	324,244,496	28.411	17.19	17.16	17.19	16.80	17.19	19,053,127	17.018	2.14%
2018-08-28	0	28.10	28.05	28.10	27.80	28.45	8,126,832	228,393,518	28.104	16.83	16.80	16.83	16.65	17.04	13,567,700	16.834	1.08%
2018-08-27	0	27.80	27.80	27.95	27.35	28.50	19,048,591	535,036,163	28.088	16.65	16.65	16.74	16.38	17.07	31,801,514	16.824	-1.42%
2018-08-24	0	28.20	28.15	28.20	27.30	28.30	10,269,641	288,818,142	28.123	16.89	16.86	16.89	16.35	16.95	17,145,107	16.846	1.26%
2018-08-23	0	27.85	27.85	27.90	27.45	28.15	13,059,680	364,417,184	27.904	16.68	16.68	16.71	16.44	16.86	21,803,062	16.714	0.18%
2018-08-22	0	27.80	27.75	27.80	27.50	28.25	9,769,403	271,810,952	27.823	16.65	16.62	16.65	16.47	16.92	16,309,963	16.665	-0.71%
2018-08-21	0	28.00	27.90	28.00	27.35	28.15	2,561,225	71,475,549	27.907	16.77	16.71	16.77	16.38	16.86	4,275,951	16.716	1.82%
2018-08-20	0	27.50	27.50	27.60	26.65	27.65	2,287,500	62,560,667	27.349	16.47	16.47	16.53	15.96	16.56	3,818,968	16.382	3.19%
2018-08-17	0	26.65	26.65	26.70	26.60	27.70	5,817,008	156,892,909	26.971	15.96	15.96	15.99	15.93	16.59	9,711,462	16.155	-1.48%
2018-08-16	0	27.05	27.05	27.10	27.00	28.50	7,833,578	216,360,520	27.620	16.20	16.20	16.23	16.17	17.07	13,078,114	16.544	-3.74%
2018-08-15	0	28.10	28.05	28.10	27.95	29.60	6,487,774	185,172,256	28.542	16.83	16.80	16.83	16.74	17.73	10,831,302	17.096	-4.75%
2018-08-14	0	29.50	29.45	29.50	28.95	29.80	10,079,402	297,182,403	29.484	17.67	17.64	17.67	17.34	17.85	16,827,504	17.661	0.34%
2018-08-13	0	29.40	29.35	29.40	28.90	29.55	4,295,439	125,618,334	29.245	17.61	17.58	17.61	17.31	17.70	7,171,211	17.517	0.00%
2018-08-10	0	29.40	29.30	29.40	29.10	29.60	1,941,145	56,828,985	29.276	17.61	17.55	17.61	17.43	17.73	3,240,731	17.536	-0.17%
2018-08-09	0	29.45	29.45	29.50	28.95	29.50	2,698,752	79,215,206	29.353	17.64	17.64	17.67	17.34	17.67	4,505,551	17.582	0.51%
2018-08-08	0	29.30	29.25	29.30	28.90	29.50	4,350,856	127,065,139	29.205	17.55	17.52	17.55	17.31	17.67	7,263,729	17.493	0.34%
2018-08-07	0	29.20	29.15	29.20	28.45	29.20	4,459,875	128,660,781	28.849	17.49	17.46	17.49	17.04	17.49	7,445,736	17.280	1.92%
2018-08-06	0	28.65	28.65	28.70	28.40	28.95	3,793,119	108,763,359	28.674	17.16	17.16	17.19	17.01	17.34	6,332,591	17.175	0.00%
2018-08-03	0	28.65	28.60	28.65	28.45	29.00	2,676,494	76,607,818	28.622	17.16	17.13	17.16	17.04	17.37	4,468,392	17.144	-0.87%
2018-08-02	0	28.90	28.85	28.90	28.45	29.00	3,537,978	101,579,749	28.711	17.31	17.28	17.31	17.04	17.37	5,906,634	17.198	-0.86%
2018-08-01	0	29.15	29.05	29.15	28.95	29.60	4,106,536	119,577,124	29.119	17.46	17.40	17.46	17.34	17.73	6,855,839	17.442	-1.35%
2018-07-31	0	29.55	29.45	29.55	29.00	29.60	4,510,334	132,247,021	29.321	17.70	17.64	17.70	17.37	17.73	7,529,977	17.563	-0.17%
2018-07-30	0	29.60	29.45	29.60	29.00	30.45	9,026,271	268,337,642	29.729	17.73	17.64	17.73	17.37	18.24	15,069,308	17.807	1.72%
2018-07-27	0	29.10	29.00	29.10	28.35	29.20	5,916,732	171,017,818	28.904	17.43	17.37	17.43	16.98	17.49	9,877,950	17.313	1.93%
2018-07-26	0	28.55	28.50	28.55	28.05	28.60	3,765,902	107,064,061	28.430	17.10	17.07	17.10	16.80	17.13	6,287,152	17.029	1.42%
2018-07-25	0	28.15	28.10	28.15	27.90	28.30	3,881,698	109,071,912	28.099	16.86	16.83	16.86	16.71	16.95	6,480,473	16.831	0.36%
2018-07-24	0	28.05	28.05	28.10	26.90	28.15	4,336,045	121,336,331	27.983	16.80	16.80	16.83	16.11	16.86	7,239,002	16.761	3.70%
2018-07-23	0	27.05	27.00	27.05	26.60	27.30	2,309,916	62,491,554	27.054	16.20	16.17	16.20	15.93	16.35	3,856,392	16.205	0.19%
2018-07-20	0	27.00	26.90	27.00	26.35	27.00	3,678,503	98,173,689	26.688	16.17	16.11	16.17	15.78	16.17	6,141,240	15.986	1.50%
2018-07-19	0	26.60	26.60	26.70	26.55	27.20	3,090,077	82,618,887	26.737	15.93	15.93	15.99	15.90	16.29	5,158,866	16.015	-0.75%
2018-07-18	0	26.80	26.75	26.80	26.70	27.45	2,666,316	71,660,567	26.876	16.05	16.02	16.05	15.99	16.44	4,451,399	16.098	-1.29%
2018-07-17	0	27.15	27.10	27.15	27.00	27.85	2,087,116	56,776,136	27.203	16.26	16.23	16.26	16.17	16.68	3,484,428	16.294	-1.09%
2018-07-16	0	27.45	27.45	27.50	27.00	27.50	1,983,000	53,921,075	27.192	16.44	16.44	16.47	16.17	16.47	3,310,607	16.287	0.92%
2018-07-13	0	27.20	27.20	27.25	27.00	28.70	7,331,892	200,951,266	27.408	16.29	16.29	16.32	16.17	17.19	12,240,552	16.417	-3.55%
2018-07-12	0	28.20	28.20	28.25	28.20	28.70	3,560,090	101,147,245	28.411	16.89	16.89	16.92	16.89	17.19	5,943,550	17.018	0.00%
2018-07-11	0	28.20	28.20	28.30	27.75	28.70	4,865,263	137,329,199	28.226	16.89	16.89	16.95	16.62	17.19	8,122,529	16.907	-0.53%
2018-07-10	0	28.35	28.30	28.35	28.25	28.75	4,538,870	129,328,793	28.494	16.98	16.95	16.98	16.92	17.22	7,577,618	17.067	1.43%
2018-07-09	0	27.95	27.95	28.00	27.20	28.25	4,790,500	132,773,449	27.716	16.74	16.74	16.77	16.29	16.92	7,997,713	16.601	4.29%
2018-07-06	0	26.80	26.80	26.85	26.30	27.30	7,139,877	191,659,363	26.844	16.05	16.05	16.08	15.75	16.35	11,919,984	16.079	-0.74%
2018-07-05	0	27.00	26.90	27.00	26.75	27.75	3,022,799	81,665,971	27.017	16.17	16.11	16.17	16.02	16.62	5,046,546	16.183	-0.00%
2018-07-04	0	27.50	27.50	27.60	27.50	29.15	3,674,501	102,099,706	27.786	16.17	16.17	16.23	16.17	17.14	6,248,161	16.341	-3.17%
2018-07-03	0	28.40	28.35	28.40	27.75	29.50	7,711,000	217,151,225	28.161	16.70	16.67	16.70	16.32	17.35	13,111,868	16.561	-1.05%
2018-06-29	0	28.70	28.60	28.70	27.25	28.70	4,954,703	140,750,800	28.408	16.88	16.82	16.88	16.03	16.88	8,425,031	16.706	5.32%
2018-06-28	0	27.25	27.20	27.25	27.05	27.85	4,197,285	115,040,306	27.408	16.03	16.00	16.03	15.91	16.38	7,137,109	16.119	-0.18%
2018-06-27	0	27.30	27.25	27.30	27.30	28.55	7,943,805	221,570,291	27.892	16.05	16.03	16.05	16.05	16.79	13,507,732	16.403	-1.80%
2018-06-26	0	27.80	27.75	27.80	27.80	29.35	12,754,263	360,884,284	28.295	16.35	16.32	16.35	16.35	17.26	21,687,488	16.640	-5.12%
2018-06-25	0	29.30	29.30	29.35	28.95	29.65	5,430,230	159,072,288	29.294	17.23	17.23	17.26	17.03	17.44	9,233,622	17.228	1.38%
2018-06-22	0	28.90	28.90	29.00	28.20	29.45	5,825,337	168,262,744	28.885	17.00	17.00	17.05	16.58	17.32	9,905,466	16.987	-0.34%
2018-06-21	0	29.00	28.95	29.00	28.80	29.30	4,991,836	145,323,710	29.112	17.05	17.03	17.05	16.94	17.23	8,488,172	17.121	0.35%
2018-06-20	0	28.90	28.90	28.95	28.35	29.25	6,535,660	187,351,696	28.666	17.00	17.00	17.03	16.67	17.20	11,113,307	16.858	1.23%
2018-06-19	0	28.55	28.55	28.60	28.45	29.00	9,068,748	259,404,521	28.604	16.79	16.79	16.82	16.73	17.05	15,420,598	16.822	-2.73%
2018-06-15	0	29.35	29.30	29.35	29.05	29.50	10,008,795	292,888,836	29.263	17.26	17.23	17.26	17.08	17.35	17,019,064	17.209	-0.51%
2018-06-14	0	29.50	29.50	29.60	29.45	29.75	3,837,561	113,555,742	29.591	17.35	17.35	17.41	17.32	17.50	6,525,430	17.402	-0.17%
2018-06-13	0	29.55	29.50	29.55	29.35	29.95	6,688,787	198,048,696	29.609	17.38	17.35	17.38	17.26	17.61	11,373,686	17.413	-0.84%
2018-06-12	0	29.80	29.80	29.90	29.10	29.90	10,692,807	317,269,981	29.671	17.53	17.53	17.58	17.11	17.58	18,182,165	17.450	1.53%
2018-06-11	0	29.35	29.30	29.35	28.95	29.35	3,066,038	89,450,549	29.175	17.26	17.23	17.26	17.03	17.26	5,213,524	17.157	1.21%
2018-06-08	0	29.00	28.95	29.00	28.90	29.50	5,091,857	148,372,432	29.139	17.05	17.03	17.05	17.00	17.35	8,658,249	17.137	-0.85%
2018-06-07	0	29.25	29.25	29.30	29.10	29.80	6,659,621	195,793,986	29.400	17.20	17.20	17.23	17.11	17.53	11,324,092	17.290	0.52%
2018-06-06	0	29.10	29.10	29.15	28.50	29.50	5,942,481	173,209,089	29.148	17.11	17.11	17.14	16.76	17.35	10,104,659	17.142	1.75%
2018-06-05	0	28.60	28.55	28.60	28.20	28.65	3,975,869	113,113,924	28.450	16.82	16.79	16.82	16.58	16.85	6,760,611	16.731	0.53%
2018-06-04	0	28.45	28.45	28.50	27.95	28.65	7,617,556	216,687,647	28.446	16.73	16.73	16.76	16.44	16.85	12,952,975	16.729	1.79%
2018-06-01	0	27.95	27.90	27.95	27.10	27.95	11,074,558	305,053,671	27.545	16.44	16.41	16.44	15.94	16.44	18,831,299	16.199	2.76%
2018-05-31	0	27.20	27.15	27.20	26.60	27.20	12,418,231	336,257,073	27.078	16.00	15.97	16.00	15.64	16.00	21,116,095	15.924	2.84%
2018-05-30	0	26.45	26.45	26.50	26.10	26.75	8,700,414	229,905,094	26.425	15.56	15.56	15.58	15.35	15.73	14,794,279	15.540	-0.56%
2018-05-29	0	26.60	26.60	26.65	26.30	27.10	14,078,649	377,850,590	26.839	15.64	15.64	15.67	15.47	15.94	23,939,488	15.784	-0.37%
2018-05-28	0	26.70	26.65	26.70	25.00	26.75	18,575,142	485,112,316	26.116	15.70	15.67	15.70	14.70	15.73	31,585,374	15.359	5.74%
2018-05-25	0	25.25	25.25	25.35	25.00	25.35	8,146,274	205,798,673	25.263	14.85	14.85	14.91	14.70	14.91	13,852,013	14.857	0.80%
2018-05-24	0	25.05	25.00	25.05	24.45	25.05	16,701,312	416,266,936	24.924	14.73	14.70	14.73	14.38	14.73	28,399,093	14.658	2.24%
2018-05-23	0	24.50	24.50	24.55	24.40	24.80	3,463,049	85,248,054	24.616	14.41	14.41	14.44	14.35	14.58	5,888,606	14.477	0.00%
2018-05-21	0	24.50	24.50	24.60	24.35	24.80	2,575,105	63,430,556	24.632	14.41	14.41	14.47	14.32	14.58	4,378,737	14.486	0.00%
2018-05-18	0	24.50	24.50	24.60	24.30	24.60	2,341,043	57,436,599	24.535	14.41	14.41	14.47	14.29	14.47	3,980,735	14.429	-0.20%
2018-05-17	0	24.55	24.55	24.60	24.55	24.80	3,345,358	82,588,460	24.687	14.44	14.44	14.47	14.44	14.58	5,688,483	14.519	0.00%
2018-05-16	0	24.55	24.50	24.55	24.25	24.60	3,514,252	86,119,528	24.506	14.44	14.41	14.44	14.26	14.47	5,975,672	14.412	0.82%
2018-05-15	0	24.35	24.30	24.35	24.30	24.60	2,969,457	72,387,115	24.377	14.32	14.29	14.32	14.29	14.47	5,049,297	14.336	-0.41%
2018-05-14	0	24.45	24.40	24.45	24.15	24.45	2,775,150	67,670,879	24.385	14.38	14.35	14.38	14.20	14.38	4,718,895	14.340	0.82%
2018-05-11	0	24.25	24.15	24.25	24.10	24.40	919,348	22,298,841	24.255	14.26	14.20	14.26	14.17	14.35	1,563,269	14.264	0.00%
2018-05-10	0	24.25	24.25	24.30	24.20	24.65	1,723,229	41,916,500	24.324	14.26	14.26	14.29	14.23	14.50	2,930,197	14.305	-0.61%
2018-05-09	0	24.40	24.40	24.45	24.15	24.40	2,461,303	60,008,823	24.381	14.35	14.35	14.38	14.20	14.35	4,185,226	14.338	0.21%
2018-05-08	0	24.35	24.25	24.35	24.05	24.40	2,228,500	54,121,780	24.286	14.32	14.26	14.32	14.14	14.35	3,789,366	14.283	1.25%
2018-05-07	0	24.05	24.05	24.10	23.80	24.15	1,505,580	36,138,884	24.003	14.14	14.14	14.17	14.00	14.20	2,560,105	14.116	0.00%
2018-05-04	0	24.05	24.05	24.10	24.05	24.45	2,101,403	50,983,798	24.262	14.14	14.14	14.17	14.14	14.38	3,573,249	14.268	-1.03%
2018-05-03	0	24.30	24.30	24.40	23.80	24.70	6,104,778	148,425,829	24.313	14.29	14.29	14.35	14.00	14.53	10,380,631	14.298	0.41%
2018-05-02	0	24.20	24.15	24.20	24.10	24.45	2,952,365	71,412,937	24.188	14.23	14.20	14.23	14.17	14.38	5,020,234	14.225	-1.22%
2018-04-30	0	24.50	24.45	24.50	23.75	24.50	3,761,347	91,499,970	24.326	14.41	14.38	14.41	13.97	14.41	6,395,835	14.306	2.08%
2018-04-27	0	24.00	23.95	24.00	23.40	24.00	4,501,623	106,839,395	23.734	14.11	14.08	14.11	13.76	14.11	7,654,609	13.958	2.56%
2018-04-26	0	23.40	23.35	23.40	23.05	23.40	3,451,500	80,332,076	23.275	13.76	13.73	13.76	13.56	13.76	5,868,968	13.688	0.86%
2018-04-25	0	23.20	23.10	23.20	22.70	23.30	4,412,550	101,984,497	23.112	13.64	13.58	13.64	13.35	13.70	7,503,148	13.592	1.98%
2018-04-24	0	22.75	22.70	22.75	22.15	22.90	5,294,720	120,199,605	22.702	13.38	13.35	13.38	13.03	13.47	9,003,199	13.351	1.79%
2018-04-23	0	22.35	22.30	22.35	22.20	23.65	5,891,393	132,945,645	22.566	13.14	13.11	13.14	13.06	13.91	10,017,789	13.271	-3.66%
2018-04-20	0	23.20	23.10	23.20	23.00	23.35	3,574,307	82,997,904	23.221	13.64	13.58	13.64	13.53	13.73	6,077,791	13.656	0.22%
2018-04-19	0	23.15	23.10	23.15	23.00	23.20	4,160,250	96,127,508	23.106	13.61	13.58	13.61	13.53	13.64	7,074,134	13.589	0.43%
2018-04-18	0	23.05	23.00	23.05	22.95	23.35	4,486,300	103,637,550	23.101	13.56	13.53	13.56	13.50	13.73	7,628,553	13.585	0.00%
2018-04-17	0	23.05	23.00	23.05	22.90	23.80	5,824,556	135,571,046	23.276	13.56	13.53	13.56	13.47	14.00	9,904,138	13.688	-1.91%
2018-04-16	0	23.50	23.50	23.55	23.30	24.15	4,674,310	110,465,373	23.632	13.82	13.82	13.85	13.70	14.20	7,948,248	13.898	-2.89%
2018-04-13	0	24.20	24.15	24.20	24.10	24.60	2,878,544	69,701,358	24.214	14.23	14.20	14.23	14.17	14.47	4,894,708	14.240	-1.22%
2018-04-12	0	24.50	24.40	24.50	24.30	24.70	2,936,267	71,679,504	24.412	14.41	14.35	14.41	14.29	14.53	4,992,860	14.356	-0.41%
2018-04-11	0	24.60	24.55	24.60	24.45	24.90	5,674,976	139,911,447	24.654	14.47	14.44	14.47	14.38	14.64	9,649,791	14.499	-1.20%
2018-04-10	0	24.90	24.85	24.90	24.60	24.90	4,739,717	117,561,449	24.803	14.64	14.61	14.64	14.47	14.64	8,059,466	14.587	1.63%
2018-04-09	0	24.50	24.45	24.50	24.20	24.95	4,428,722	108,840,934	24.576	14.41	14.38	14.41	14.23	14.67	7,530,647	14.453	-0.81%
2018-04-06	0	24.70	24.65	24.70	23.80	24.70	3,966,027	97,199,404	24.508	14.53	14.50	14.53	14.00	14.53	6,743,875	14.413	3.13%
2018-04-04	0	23.95	23.95	24.00	23.95	24.95	3,117,161	75,771,510	24.308	14.08	14.08	14.11	14.08	14.67	5,300,454	14.295	-2.24%
2018-04-03	0	24.50	24.40	24.50	23.70	24.50	5,063,603	122,993,844	24.290	14.41	14.35	14.41	13.94	14.41	8,610,206	14.285	2.30%
2018-03-29	0	23.95	23.95	24.00	23.15	24.05	7,102,172	168,992,863	23.795	14.08	14.08	14.11	13.61	14.14	12,076,611	13.993	3.68%
2018-03-28	0	23.10	23.05	23.10	23.00	23.55	4,936,898	114,888,640	23.271	13.58	13.56	13.58	13.53	13.85	8,394,755	13.686	-0.86%
2018-03-27	0	23.30	23.30	23.40	23.00	23.55	5,193,012	121,302,741	23.359	13.70	13.70	13.76	13.53	13.85	8,830,254	13.737	1.75%
2018-03-26	0	22.90	22.85	22.90	22.80	23.40	8,799,542	202,055,919	22.962	13.47	13.44	13.47	13.41	13.76	14,962,837	13.504	-1.93%
2018-03-23	0	23.35	23.30	23.35	22.60	23.50	5,353,656	124,316,149	23.221	13.73	13.70	13.73	13.29	13.82	9,103,415	13.656	-2.30%
2018-03-22	0	23.90	23.85	23.90	23.80	24.15	3,099,500	74,066,374	23.896	14.06	14.03	14.06	14.00	14.20	5,270,424	14.053	-1.04%
2018-03-21	0	24.15	24.10	24.15	24.10	24.40	3,251,514	78,884,286	24.261	14.20	14.17	14.20	14.17	14.35	5,528,910	14.268	0.42%
2018-03-20	0	24.05	24.00	24.05	23.90	24.30	1,736,111	41,936,654	24.156	14.14	14.11	14.14	14.06	14.29	2,952,102	14.206	-0.21%
2018-03-19	0	24.10	24.10	24.15	24.10	24.30	1,506,386	36,414,913	24.174	14.17	14.17	14.20	14.17	14.29	2,561,475	14.216	-1.03%
2018-03-16	0	24.35	24.30	24.35	23.85	24.35	4,802,367	116,208,426	24.198	14.32	14.29	14.32	14.03	14.32	8,165,997	14.231	1.46%
2018-03-15	0	24.00	24.00	24.05	24.00	24.50	3,505,816	84,666,299	24.150	14.11	14.11	14.14	14.11	14.41	5,961,328	14.203	-1.64%
2018-03-14	0	24.40	24.35	24.40	23.85	24.50	5,841,833	141,879,520	24.287	14.35	14.32	14.35	14.03	14.41	9,933,516	14.283	1.24%
2018-03-13	0	24.10	24.05	24.10	23.80	24.15	3,724,263	89,254,953	23.966	14.17	14.14	14.17	14.00	14.20	6,332,777	14.094	-0.41%
2018-03-12	0	24.20	24.15	24.20	23.80	24.20	8,704,378	209,264,835	24.041	14.23	14.20	14.23	14.00	14.23	14,801,019	14.139	2.54%
2018-03-09	0	23.60	23.55	23.60	23.20	24.00	3,843,132	90,943,645	23.664	13.88	13.85	13.88	13.64	14.11	6,534,903	13.917	1.51%
2018-03-08	0	23.25	23.25	23.30	22.95	23.50	2,991,995	69,406,027	23.197	13.67	13.67	13.70	13.50	13.82	5,087,621	13.642	0.65%
2018-03-07	0	23.10	23.10	23.15	23.10	23.80	3,575,997	83,780,960	23.429	13.58	13.58	13.61	13.58	14.00	6,080,664	13.778	-1.70%
2018-03-06	0	23.50	23.45	23.50	22.55	23.50	5,065,577	116,861,572	23.070	13.82	13.79	13.82	13.26	13.82	8,613,562	13.567	4.44%
2018-03-05	0	22.50	22.50	22.55	22.50	23.05	5,375,156	122,265,273	22.746	13.23	13.23	13.26	13.23	13.56	9,139,974	13.377	-2.17%
2018-03-02	0	23.00	23.00	23.05	22.95	23.30	5,914,193	136,365,264	23.057	13.53	13.53	13.56	13.50	13.70	10,056,558	13.560	-1.29%
2018-03-01	0	23.30	23.30	23.40	23.15	23.70	5,237,885	122,579,637	23.403	13.70	13.70	13.76	13.61	13.94	8,906,557	13.763	-1.06%
2018-02-28	0	23.55	23.50	23.55	22.70	23.55	6,155,228	143,657,340	23.339	13.85	13.82	13.85	13.35	13.85	10,466,417	13.726	0.43%
2018-02-27	0	23.45	23.40	23.45	23.20	24.00	8,375,117	197,533,238	23.586	13.79	13.76	13.79	13.64	14.11	14,241,140	13.871	-1.47%
2018-02-26	0	23.80	23.75	23.80	23.05	23.85	8,563,493	201,984,080	23.587	14.00	13.97	14.00	13.56	14.03	14,561,457	13.871	2.37%
2018-02-23	0	23.25	23.25	23.30	22.70	23.35	8,649,012	200,928,173	23.231	13.67	13.67	13.70	13.35	13.73	14,706,874	13.662	1.31%
2018-02-22	0	22.95	22.90	22.95	22.15	23.05	8,356,319	189,810,283	22.715	13.50	13.47	13.50	13.03	13.56	14,209,176	13.358	1.55%
2018-02-21	0	22.60	22.55	22.60	22.10	22.60	4,344,468	97,465,508	22.434	13.29	13.26	13.29	13.00	13.29	7,387,381	13.194	1.35%
2018-02-20	0	22.30	22.20	22.30	21.65	22.35	4,548,552	100,672,422	22.133	13.11	13.06	13.11	12.73	13.14	7,734,407	13.016	3.00%
2018-02-15	0	21.65	21.60	21.65	21.40	21.95	1,028,660	22,423,727	21.799	12.73	12.70	12.73	12.59	12.91	1,749,145	12.820	0.46%
2018-02-14	0	21.55	21.55	21.60	21.10	21.65	5,843,778	125,662,626	21.504	12.67	12.67	12.70	12.41	12.73	9,936,824	12.646	1.41%
2018-02-13	0	21.25	21.25	21.30	20.55	21.40	4,361,775	92,637,165	21.238	12.50	12.50	12.53	12.09	12.59	7,416,810	12.490	3.91%
2018-02-12	0	20.45	20.45	20.50	20.15	20.65	5,086,500	104,199,316	20.485	12.03	12.03	12.06	11.85	12.14	8,649,140	12.047	1.74%
2018-02-09	0	20.10	20.10	20.15	20.00	21.70	13,166,948	268,224,369	20.371	11.82	11.82	11.85	11.76	12.76	22,389,222	11.980	-6.07%
2018-02-08	0	21.40	21.35	21.40	21.20	21.55	4,446,259	95,029,643	21.373	12.59	12.56	12.59	12.47	12.67	7,560,467	12.569	1.18%
2018-02-07	0	21.15	21.10	21.15	21.05	21.85	11,966,122	257,370,595	21.508	12.44	12.41	12.44	12.38	12.85	20,347,324	12.649	0.95%
2018-02-06	0	20.95	20.95	21.00	20.95	21.85	13,687,000	292,303,175	21.356	12.32	12.32	12.35	12.32	12.85	23,273,524	12.559	-6.05%
2018-02-05	0	22.30	22.25	22.30	21.50	22.50	8,836,928	195,550,719	22.129	13.11	13.09	13.11	12.64	13.23	15,026,409	13.014	1.13%
2018-02-02	0	22.05	22.05	22.10	21.55	22.20	9,597,413	211,121,449	21.998	12.97	12.97	13.00	12.67	13.06	16,319,545	12.937	1.38%
2018-02-01	0	21.75	21.75	21.80	21.75	22.15	3,715,417	81,469,552	21.927	12.79	12.79	12.82	12.79	13.03	6,317,735	12.895	-0.68%
2018-01-31	0	21.90	21.85	21.90	21.30	21.90	3,770,500	81,605,838	21.643	12.88	12.85	12.88	12.53	12.88	6,411,399	12.728	1.39%
2018-01-30	0	21.60	21.60	21.65	21.50	21.95	2,942,195	63,621,195	21.624	12.70	12.70	12.73	12.64	12.91	5,002,940	12.717	-1.59%
2018-01-29	0	21.95	21.90	21.95	21.60	22.35	5,132,718	112,866,203	21.990	12.91	12.88	12.91	12.70	13.14	8,727,730	12.932	1.15%
2018-01-26	0	21.70	21.65	21.70	20.95	21.90	8,341,669	179,531,782	21.522	12.76	12.73	12.76	12.32	12.88	14,184,265	12.657	3.09%
2018-01-25	0	21.05	21.00	21.05	20.65	21.10	7,709,355	161,622,024	20.964	12.38	12.35	12.38	12.14	12.41	13,109,071	12.329	0.96%
2018-01-24	0	20.85	20.80	20.85	20.60	20.95	5,720,904	119,012,732	20.803	12.26	12.23	12.26	12.11	12.32	9,727,887	12.234	-0.24%
2018-01-23	0	20.90	20.85	20.90	20.80	21.00	3,457,157	72,187,474	20.881	12.29	12.26	12.29	12.23	12.35	5,878,587	12.280	0.00%
2018-01-22	0	20.90	20.80	20.90	20.55	20.95	3,983,699	82,983,241	20.831	12.29	12.23	12.29	12.09	12.32	6,773,925	12.250	1.21%
2018-01-19	0	20.65	20.60	20.65	20.00	20.70	5,056,697	103,775,846	20.522	12.14	12.11	12.14	11.76	12.17	8,598,463	12.069	1.72%
2018-01-18	0	20.30	20.20	20.30	20.10	20.55	4,097,112	82,862,391	20.225	11.94	11.88	11.94	11.82	12.09	6,966,774	11.894	-0.25%
2018-01-17	0	20.35	20.25	20.35	19.74	20.40	5,695,439	114,642,438	20.129	11.97	11.91	11.97	11.61	12.00	9,684,586	11.838	1.50%
2018-01-16	0	20.05	20.00	20.05	19.00	20.25	6,904,547	137,275,970	19.882	11.79	11.76	11.79	11.17	11.91	11,740,567	11.692	4.86%
2018-01-15	0	19.12	19.10	19.12	19.08	19.96	4,969,716	96,787,540	19.475	11.24	11.23	11.24	11.22	11.74	8,450,559	11.453	-3.92%
2018-01-12	0	19.90	19.84	19.90	19.54	20.00	6,271,120	124,105,418	19.790	11.70	11.67	11.70	11.49	11.76	10,663,481	11.638	0.30%
2018-01-11	0	19.84	19.80	19.84	19.62	21.05	12,227,715	244,053,583	19.959	11.67	11.64	11.67	11.54	12.38	20,792,140	11.738	-6.42%
2018-01-10	0	21.20	21.20	21.25	20.10	21.30	13,723,528	286,559,401	20.881	12.47	12.47	12.50	11.82	12.53	23,335,636	12.280	4.95%
2018-01-09	0	20.20	20.15	20.20	19.88	20.20	6,152,841	123,289,888	20.038	11.88	11.85	11.88	11.69	11.88	10,462,358	11.784	1.00%
2018-01-08	0	20.00	19.96	20.00	19.28	20.00	9,395,624	186,818,452	19.884	11.76	11.74	11.76	11.34	11.76	15,976,421	11.693	4.28%
2018-01-05	0	19.18	19.18	19.20	18.90	19.36	3,644,482	69,946,278	19.192	11.28	11.28	11.29	11.11	11.39	6,197,117	11.287	-1.24%
2018-01-04	0	19.42	19.40	19.42	19.04	19.46	5,628,402	108,213,452	19.226	11.42	11.41	11.42	11.20	11.44	9,570,596	11.307	2.43%
2018-01-03	0	18.96	18.96	19.02	18.56	19.04	6,841,431	129,076,895	18.867	11.15	11.15	11.19	10.92	11.20	11,633,244	11.096	2.38%
2018-01-02	0	18.52	18.50	18.52	18.10	18.58	5,464,322	100,659,852	18.421	10.89	10.88	10.89	10.64	10.93	9,291,593	10.833	2.32%
2017-12-29	0	18.10	18.06	18.10	18.06	18.26	1,976,466	35,801,858	18.114	10.64	10.62	10.64	10.62	10.74	3,360,804	10.653	-0.44%
2017-12-28	0	18.18	18.16	18.18	18.08	18.18	1,610,007	29,234,463	18.158	10.69	10.68	10.69	10.63	10.69	2,737,673	10.679	0.33%
2017-12-27	0	18.12	18.10	18.12	18.00	18.18	1,553,924	28,119,424	18.096	10.66	10.64	10.66	10.59	10.69	2,642,309	10.642	-0.11%
2017-12-22	0	18.14	18.12	18.14	18.02	18.20	1,878,751	34,064,813	18.132	10.67	10.66	10.67	10.60	10.70	3,194,649	10.663	0.22%
2017-12-21	0	18.10	18.10	18.12	17.80	18.18	3,663,573	65,810,311	17.963	10.64	10.64	10.66	10.47	10.69	6,229,579	10.564	1.34%
2017-12-20	0	17.86	17.84	17.86	17.80	17.88	1,072,495	19,113,731	17.822	10.50	10.49	10.50	10.47	10.52	1,823,682	10.481	-0.45%
2017-12-19	0	17.94	17.88	17.94	17.80	18.00	1,950,455	34,909,729	17.898	10.55	10.52	10.55	10.47	10.59	3,316,575	10.526	0.22%
2017-12-18	0	17.90	17.90	17.92	17.80	18.10	1,945,858	34,770,197	17.869	10.53	10.53	10.54	10.47	10.64	3,308,758	10.509	0.11%
2017-12-15	0	17.88	17.86	17.88	17.80	18.18	4,354,691	77,874,261	17.883	10.52	10.50	10.52	10.47	10.69	7,404,764	10.517	-1.11%
2017-12-14	0	18.08	18.06	18.08	18.02	18.22	3,178,860	57,500,004	18.088	10.63	10.62	10.63	10.60	10.72	5,405,368	10.638	-0.22%
2017-12-13	0	18.12	18.12	18.14	17.92	18.20	2,394,508	43,354,881	18.106	10.66	10.66	10.67	10.54	10.70	4,071,647	10.648	-0.11%
2017-12-12	0	18.14	18.14	18.20	17.82	18.46	7,724,069	140,970,872	18.251	10.67	10.67	10.70	10.48	10.86	13,134,091	10.733	1.57%
2017-12-11	0	17.86	17.84	17.86	17.82	18.00	4,186,106	74,883,535	17.889	10.50	10.49	10.50	10.48	10.59	7,118,100	10.520	-0.67%
2017-12-08	0	17.98	17.98	18.00	17.82	18.10	6,849,467	123,359,638	18.010	10.57	10.57	10.59	10.48	10.64	11,646,908	10.592	0.45%
2017-12-07	0	17.90	17.88	17.90	17.80	18.24	6,470,961	116,251,485	17.965	10.53	10.52	10.53	10.47	10.73	11,003,292	10.565	-1.54%
2017-12-06	0	18.18	18.14	18.18	17.74	18.46	13,515,810	244,177,483	18.066	10.69	10.67	10.69	10.43	10.86	22,982,430	10.625	-0.87%
2017-12-05	0	18.34	18.32	18.34	17.70	18.34	8,972,630	162,595,907	18.121	10.79	10.77	10.79	10.41	10.79	15,257,158	10.657	2.12%
2017-12-04	0	17.96	17.96	17.98	17.38	17.98	7,908,085	140,730,942	17.796	10.56	10.56	10.57	10.22	10.57	13,446,994	10.466	4.42%
2017-12-01	0	17.20	17.20	17.26	17.14	17.50	4,315,393	74,552,164	17.276	10.12	10.12	10.15	10.08	10.29	7,337,941	10.160	0.00%
2017-11-30	0	17.20	17.20	17.22	17.00	17.66	12,504,713	216,617,552	17.323	10.12	10.12	10.13	9.998	10.39	21,263,150	10.187	0.47%
2017-11-29	0	17.12	17.12	17.16	17.00	17.26	2,585,356	44,364,691	17.160	10.07	10.07	10.09	9.998	10.15	4,396,167	10.092	0.00%
2017-11-28	0	17.12	17.10	17.12	16.60	17.16	3,828,522	64,962,053	16.968	10.07	10.06	10.07	9.762	10.09	6,510,060	9.9787	-0.23%
2017-11-27	0	17.16	17.10	17.16	16.98	17.30	4,458,376	76,470,625	17.152	10.09	10.06	10.09	9.986	10.17	7,581,071	10.087	0.94%
2017-11-24	0	17.00	17.00	17.02	16.92	17.06	3,258,559	55,443,355	17.015	9.998	9.998	10.01	9.951	10.03	5,540,889	10.006	0.47%
2017-11-23	0	16.92	16.92	17.00	16.82	17.04	4,435,481	75,264,788	16.969	9.951	9.951	9.998	9.892	10.02	7,542,140	9.9792	-0.24%
2017-11-22	0	16.96	16.94	16.96	16.88	17.08	4,099,438	69,634,561	16.986	9.974	9.962	9.974	9.927	10.04	6,970,729	9.9896	0.12%
2017-11-21	0	16.94	16.90	16.94	16.46	16.94	9,082,922	152,627,036	16.804	9.962	9.939	9.962	9.680	9.962	15,444,699	9.8822	3.29%
2017-11-20	0	16.40	16.40	16.44	16.22	16.68	4,621,315	75,747,828	16.391	9.645	9.645	9.668	9.539	9.809	7,858,134	9.6394	-0.36%
2017-11-17	0	16.46	16.46	16.48	16.00	16.50	9,084,482	148,646,842	16.363	9.680	9.680	9.692	9.409	9.704	15,447,352	9.6228	2.87%
2017-11-16	0	16.00	16.00	16.02	15.82	16.04	2,370,500	37,855,645	15.969	9.409	9.409	9.421	9.304	9.433	4,030,824	9.3915	0.38%
2017-11-15	0	15.94	15.94	15.98	15.94	16.02	2,628,000	41,963,300	15.968	9.374	9.374	9.398	9.374	9.421	4,468,680	9.3905	0.25%
2017-11-14	0	15.90	15.90	15.94	15.88	15.96	3,492,572	55,565,042	15.909	9.351	9.351	9.374	9.339	9.386	5,938,807	9.3563	0.13%
2017-11-13	0	15.88	15.88	15.92	15.78	15.92	4,134,478	65,526,693	15.849	9.339	9.339	9.362	9.280	9.362	7,030,311	9.3206	0.00%
2017-11-10	0	15.88	15.88	15.90	15.88	16.00	4,291,978	68,379,834	15.932	9.339	9.339	9.351	9.339	9.409	7,298,126	9.3695	-0.63%
2017-11-09	0	15.98	15.96	15.98	15.92	16.02	3,833,000	61,262,050	15.983	9.398	9.386	9.398	9.362	9.421	6,517,675	9.3994	0.25%
2017-11-08	0	15.94	15.94	15.96	15.92	16.08	4,080,782	65,156,099	15.967	9.374	9.374	9.386	9.362	9.457	6,939,006	9.3898	-0.50%
2017-11-07	0	16.02	16.00	16.02	15.76	16.02	6,092,460	97,284,962	15.968	9.421	9.409	9.421	9.268	9.421	10,359,685	9.3907	1.01%
2017-11-06	0	15.86	15.86	15.88	15.86	15.94	1,734,378	27,556,780	15.889	9.327	9.327	9.339	9.327	9.374	2,949,155	9.3440	-0.25%
2017-11-03	0	15.90	15.88	15.90	15.88	16.00	4,069,683	64,835,734	15.931	9.351	9.339	9.351	9.339	9.409	6,920,133	9.3691	-0.38%
2017-11-02	0	15.96	15.94	15.96	15.92	16.00	3,322,286	52,999,109	15.953	9.386	9.374	9.386	9.362	9.409	5,649,251	9.3816	-0.13%
2017-11-01	0	15.98	15.96	15.98	15.92	16.00	4,755,808	75,983,775	15.977	9.398	9.386	9.398	9.362	9.409	8,086,828	9.3960	0.50%
2017-10-31	0	15.90	15.90	15.94	15.76	15.96	3,435,192	54,658,389	15.911	9.351	9.351	9.374	9.268	9.386	5,841,238	9.3573	0.13%
2017-10-30	0	15.88	15.86	15.88	15.82	15.98	7,517,934	119,134,139	15.847	9.339	9.327	9.339	9.304	9.398	12,783,577	9.3193	-0.38%
2017-10-27	0	15.94	15.94	15.96	15.80	15.98	5,580,691	88,895,499	15.929	9.374	9.374	9.386	9.292	9.398	9,489,468	9.3678	0.50%
2017-10-26	0	15.86	15.84	15.86	15.70	15.90	7,004,249	111,054,672	15.855	9.327	9.315	9.327	9.233	9.351	11,910,101	9.3244	0.63%
2017-10-25	0	15.76	15.72	15.76	15.58	15.76	3,530,444	55,337,046	15.674	9.268	9.245	9.268	9.162	9.268	6,003,205	9.2179	0.64%
2017-10-24	0	15.66	15.64	15.66	15.50	15.72	3,719,199	58,182,173	15.644	9.210	9.198	9.210	9.115	9.245	6,324,166	9.2000	-0.25%
2017-10-23	0	15.70	15.70	15.72	15.64	15.80	3,569,846	56,063,646	15.705	9.233	9.233	9.245	9.198	9.292	6,070,205	9.2359	-0.13%
2017-10-20	0	15.72	15.70	15.72	15.42	15.74	10,537,664	164,301,191	15.592	9.245	9.233	9.245	9.068	9.257	17,918,359	9.1694	1.95%
2017-10-19	0	15.42	15.42	15.44	15.34	15.48	2,709,263	41,824,417	15.438	9.068	9.068	9.080	9.021	9.104	4,606,860	9.0787	0.13%
2017-10-18	0	15.40	15.38	15.40	15.28	15.40	3,329,500	51,127,355	15.356	9.057	9.045	9.057	8.986	9.057	5,661,518	9.0307	1.05%
2017-10-17	0	15.24	15.24	15.26	15.20	15.30	1,812,366	27,634,279	15.248	8.963	8.963	8.974	8.939	8.998	3,081,767	8.9670	-0.39%
2017-10-16	0	15.30	15.24	15.30	15.18	15.40	2,218,277	33,916,848	15.290	8.998	8.963	8.998	8.927	9.057	3,771,982	8.9918	0.53%
2017-10-13	0	15.22	15.18	15.22	15.16	15.24	1,704,000	25,908,466	15.204	8.951	8.927	8.951	8.915	8.963	2,897,500	8.9417	-0.26%
2017-10-12	0	15.26	15.24	15.26	15.24	15.36	1,937,020	29,583,679	15.273	8.974	8.963	8.974	8.963	9.033	3,293,730	8.9818	0.00%
2017-10-11	0	15.26	15.24	15.26	15.24	15.40	4,705,003	72,087,152	15.321	8.974	8.963	8.974	8.963	9.057	8,000,438	9.0104	-0.91%
2017-10-10	0	15.40	15.38	15.40	15.24	15.48	3,879,876	59,592,003	15.359	9.057	9.045	9.057	8.963	9.104	6,597,383	9.0327	-0.52%
2017-10-09	0	15.48	15.42	15.48	15.42	15.64	2,882,177	44,742,352	15.524	9.104	9.068	9.104	9.068	9.198	4,900,885	9.1294	-0.64%
2017-10-06	0	15.58	15.54	15.58	15.40	15.58	3,201,855	49,669,319	15.513	9.162	9.139	9.162	9.057	9.162	5,444,469	9.1229	1.04%
2017-10-04	0	15.42	15.38	15.42	15.36	15.70	2,272,336	35,064,208	15.431	9.068	9.045	9.068	9.033	9.233	3,863,905	9.0748	-0.77%
2017-10-03	0	15.54	15.50	15.54	15.18	15.80	4,420,500	68,259,277	15.442	9.139	9.115	9.139	8.927	9.292	7,516,666	9.0811	2.24%
2017-09-29	0	15.20	15.20	15.22	15.10	15.24	1,687,563	25,605,676	15.173	8.939	8.939	8.951	8.880	8.963	2,869,550	8.9232	0.26%
2017-09-28	0	15.16	15.16	15.18	15.12	15.32	3,069,013	46,683,536	15.211	8.915	8.915	8.927	8.892	9.010	5,218,583	8.9456	-0.39%
2017-09-27	0	15.22	15.20	15.22	15.08	15.24	2,516,914	38,227,991	15.188	8.951	8.939	8.951	8.868	8.963	4,279,788	8.9322	0.79%
2017-09-26	0	15.10	15.04	15.10	14.90	15.10	1,981,876	29,770,889	15.022	8.880	8.845	8.880	8.763	8.880	3,370,004	8.8341	0.27%
2017-09-25	0	15.06	15.04	15.06	14.96	15.10	4,316,500	64,824,338	15.018	8.857	8.845	8.857	8.798	8.880	7,339,824	8.8319	-0.66%
2017-09-22	0	15.16	15.14	15.16	15.00	15.18	4,173,954	63,079,001	15.113	8.915	8.904	8.915	8.821	8.927	7,097,437	8.8876	0.13%
2017-09-21	0	15.14	15.12	15.14	15.06	15.34	3,650,279	55,224,072	15.129	8.904	8.892	8.904	8.857	9.021	6,206,974	8.8971	-0.39%
2017-09-20	0	15.20	15.18	15.20	14.80	15.20	8,394,444	126,263,275	15.041	8.939	8.927	8.939	8.704	8.939	14,274,004	8.8457	2.56%
2017-09-19	0	14.82	14.80	14.82	14.64	14.84	2,103,757	31,077,255	14.772	8.716	8.704	8.716	8.610	8.727	3,577,251	8.6875	0.00%
2017-09-18	0	14.82	14.80	14.82	14.60	14.84	2,950,986	43,594,582	14.773	8.716	8.704	8.716	8.586	8.727	5,017,889	8.6878	0.82%
2017-09-15	0	14.70	14.70	14.72	14.62	14.88	4,743,500	69,758,710	14.706	8.645	8.645	8.657	8.598	8.751	8,065,899	8.6486	-0.81%
2017-09-14	0	14.82	14.80	14.82	14.54	14.88	5,779,081	85,405,333	14.778	8.716	8.704	8.716	8.551	8.751	9,826,812	8.6911	1.79%
2017-09-13	0	14.56	14.56	14.58	14.24	14.56	5,651,136	81,673,078	14.453	8.563	8.563	8.574	8.374	8.563	9,609,253	8.4994	1.96%
2017-09-12	0	14.28	14.24	14.28	14.12	14.28	2,612,710	37,121,692	14.208	8.398	8.374	8.398	8.304	8.398	4,442,681	8.3557	0.85%
2017-09-11	0	14.16	14.14	14.16	14.10	14.28	1,215,091	17,190,022	14.147	8.327	8.316	8.327	8.292	8.398	2,066,154	8.3198	0.28%
2017-09-08	0	14.12	14.12	14.14	14.12	14.24	1,576,529	22,312,480	14.153	8.304	8.304	8.316	8.304	8.374	2,680,747	8.3232	0.00%
2017-09-07	0	14.12	14.12	14.14	14.06	14.18	1,899,400	26,855,189	14.139	8.304	8.304	8.316	8.269	8.339	3,229,760	8.3149	0.00%
2017-09-06	0	14.12	14.12	14.14	14.10	14.22	2,024,603	28,680,790	14.166	8.304	8.304	8.316	8.292	8.363	3,442,657	8.3310	-0.84%
2017-09-05	0	14.24	14.22	14.24	14.16	14.24	1,573,500	22,364,299	14.213	8.374	8.363	8.374	8.327	8.374	2,675,597	8.3586	0.71%
2017-09-04	0	14.14	14.14	14.16	14.12	14.30	1,156,486	16,406,144	14.186	8.316	8.316	8.327	8.304	8.410	1,966,501	8.3428	-0.70%
2017-09-01	0	14.24	14.22	14.24	14.20	14.30	2,006,500	28,564,291	14.236	8.374	8.363	8.374	8.351	8.410	3,411,874	8.3720	0.00%
2017-08-31	0	14.24	14.22	14.24	14.14	14.28	3,349,942	47,600,852	14.209	8.374	8.363	8.374	8.316	8.398	5,696,278	8.3565	0.14%
2017-08-30	0	14.22	14.22	14.24	14.12	14.28	3,507,620	49,783,951	14.193	8.363	8.363	8.374	8.304	8.398	5,964,395	8.3469	0.14%
2017-08-29	0	14.20	14.18	14.20	14.06	14.26	2,300,326	32,655,190	14.196	8.351	8.339	8.351	8.269	8.386	3,911,499	8.3485	0.42%
2017-08-28	0	14.14	14.08	14.14	14.02	14.16	1,745,905	24,570,673	14.073	8.316	8.280	8.316	8.245	8.327	2,968,756	8.2764	0.71%
2017-08-25	0	14.04	14.04	14.06	13.98	14.24	3,738,673	52,540,062	14.053	8.257	8.257	8.269	8.222	8.374	6,357,280	8.2646	-0.71%
2017-08-24	0	14.14	14.10	14.14	14.00	14.20	2,113,681	29,881,847	14.137	8.316	8.292	8.316	8.233	8.351	3,594,126	8.3141	0.57%
2017-08-22	0	14.06	14.06	14.08	13.94	14.10	1,798,488	25,275,984	14.054	8.269	8.269	8.280	8.198	8.292	3,058,169	8.2651	0.43%
2017-08-21	0	14.00	14.00	14.02	13.88	14.08	3,764,000	52,675,805	13.995	8.233	8.233	8.245	8.163	8.280	6,400,347	8.2301	0.43%
2017-08-18	0	13.94	13.94	13.96	13.80	14.14	3,094,708	43,185,835	13.955	8.198	8.198	8.210	8.116	8.316	5,262,275	8.2067	-0.99%
2017-08-17	0	14.08	14.04	14.08	14.02	14.16	3,278,000	46,168,604	14.084	8.280	8.257	8.280	8.245	8.327	5,573,947	8.2829	0.43%
2017-08-16	0	14.02	14.00	14.02	13.90	14.04	2,162,800	30,281,807	14.001	8.245	8.233	8.245	8.174	8.257	3,677,649	8.2340	0.00%
2017-08-15	0	14.02	13.98	14.02	13.98	14.38	2,662,650	37,365,764	14.033	8.245	8.222	8.245	8.222	8.457	4,527,599	8.2529	0.14%
2017-08-14	0	14.00	14.00	14.02	13.92	14.32	1,744,000	24,489,715	14.042	8.233	8.233	8.245	8.186	8.421	2,965,517	8.2582	0.57%
2017-08-11	0	13.92	13.92	13.94	13.88	14.16	2,655,000	37,113,275	13.979	8.186	8.186	8.198	8.163	8.327	4,514,591	8.2207	-1.00%
2017-08-10	0	14.06	14.06	14.08	14.02	14.20	2,879,625	40,566,599	14.087	8.269	8.269	8.280	8.245	8.351	4,896,546	8.2847	-0.99%
2017-08-09	0	14.20	14.20	14.22	14.18	14.38	1,565,500	22,255,221	14.216	8.351	8.351	8.363	8.339	8.457	2,661,993	8.3604	0.28%
2017-08-08	0	14.16	14.16	14.20	14.16	14.54	3,785,500	54,069,277	14.283	8.327	8.327	8.351	8.327	8.551	6,436,905	8.3999	-2.07%
2017-08-07	0	14.46	14.44	14.46	14.22	14.48	2,788,621	40,073,855	14.370	8.504	8.492	8.504	8.363	8.516	4,741,801	8.4512	2.26%
2017-08-04	0	14.14	14.14	14.18	14.10	14.26	2,528,875	35,866,737	14.183	8.316	8.316	8.339	8.292	8.386	4,300,127	8.3409	0.00%
2017-08-03	0	14.14	14.14	14.16	14.12	14.36	2,626,221	37,278,969	14.195	8.316	8.316	8.327	8.304	8.445	4,465,655	8.3479	-1.26%
2017-08-02	0	14.32	14.30	14.32	14.30	14.56	2,813,993	40,502,248	14.393	8.421	8.410	8.421	8.410	8.563	4,784,944	8.4645	-1.38%
2017-08-01	0	14.52	14.48	14.52	14.46	14.62	2,474,000	35,935,293	14.525	8.539	8.516	8.539	8.504	8.598	4,206,817	8.5422	0.00%
2017-07-31	0	14.52	14.48	14.52	14.46	14.68	2,774,133	40,358,652	14.548	8.539	8.516	8.539	8.504	8.633	4,717,166	8.5557	0.00%
2017-07-28	0	14.52	14.52	14.54	14.50	14.78	2,264,089	32,933,034	14.546	8.539	8.539	8.551	8.527	8.692	3,849,882	8.5543	-1.09%
2017-07-27	0	14.68	14.64	14.68	14.60	14.76	2,141,191	31,403,003	14.666	8.633	8.610	8.633	8.586	8.680	3,640,904	8.6251	-0.14%
2017-07-26	0	14.70	14.70	14.72	14.66	15.00	2,223,208	32,882,331	14.790	8.645	8.645	8.657	8.621	8.821	3,780,367	8.6982	-0.27%
2017-07-25	0	14.74	14.70	14.74	14.60	14.90	2,168,532	31,892,084	14.707	8.668	8.645	8.668	8.586	8.763	3,687,395	8.6489	-0.41%
2017-07-24	0	14.80	14.78	14.80	14.68	15.00	1,862,776	27,554,086	14.792	8.704	8.692	8.704	8.633	8.821	3,167,485	8.6990	-0.54%
2017-07-21	0	14.88	14.84	14.88	14.82	15.00	1,095,592	16,310,223	14.887	8.751	8.727	8.751	8.716	8.821	1,862,957	8.7550	-0.13%
2017-07-20	0	14.90	14.90	14.94	14.90	15.02	2,413,707	36,112,405	14.961	8.763	8.763	8.786	8.763	8.833	4,104,294	8.7987	-0.40%
2017-07-19	0	14.96	14.94	14.96	14.76	15.00	4,414,500	65,833,035	14.913	8.798	8.786	8.798	8.680	8.821	7,506,464	8.7702	1.36%
2017-07-18	0	14.76	14.76	14.78	14.66	14.80	1,743,837	25,724,563	14.752	8.680	8.680	8.692	8.621	8.704	2,965,239	8.6754	-0.14%
2017-07-17	0	14.78	14.76	14.78	14.60	14.88	3,809,427	56,218,921	14.758	8.692	8.680	8.692	8.586	8.751	6,477,591	8.6790	-0.27%
2017-07-14	0	14.82	14.76	14.82	14.70	14.84	1,753,540	25,921,727	14.783	8.716	8.680	8.716	8.645	8.727	2,981,738	8.6935	0.27%
2017-07-13	0	14.78	14.74	14.78	14.58	14.78	3,876,721	57,107,801	14.731	8.692	8.668	8.692	8.574	8.692	6,592,019	8.6632	1.23%
2017-07-12	0	14.60	14.58	14.60	14.54	14.76	1,438,099	21,004,015	14.605	8.586	8.574	8.586	8.551	8.680	2,445,359	8.5893	-0.54%
2017-07-11	0	14.68	14.66	14.68	14.54	14.74	2,173,000	31,902,400	14.681	8.633	8.621	8.633	8.551	8.668	3,694,993	8.6340	1.38%
2017-07-10	0	14.48	14.48	14.50	14.44	14.92	2,613,986	38,315,145	14.658	8.516	8.516	8.527	8.492	8.774	4,444,850	8.6201	-1.50%
2017-07-07	0	14.70	14.68	14.70	14.54	14.80	1,379,861	20,274,331	14.693	8.645	8.633	8.645	8.551	8.704	2,346,331	8.6409	-0.41%
2017-07-06	0	14.76	14.74	14.76	14.68	14.92	2,252,420	33,276,529	14.774	8.680	8.668	8.680	8.633	8.774	3,830,039	8.6883	-0.27%
2017-07-05	0	14.80	14.76	14.80	14.28	14.80	6,696,053	97,728,787	14.595	8.704	8.680	8.704	8.398	8.704	11,386,041	8.5832	4.52%
2017-07-04	0	14.16	14.14	14.16	14.06	14.38	1,283,694	18,173,174	14.157	8.327	8.316	8.327	8.269	8.457	2,182,807	8.3256	-1.39%
2017-07-03	0	14.36	14.32	14.36	14.18	14.36	2,842,500	40,590,984	14.280	8.445	8.421	8.445	8.339	8.445	4,833,418	8.3980	0.42%
2017-06-30	0	14.30	14.28	14.30	14.18	14.40	2,496,000	35,610,130	14.267	8.410	8.398	8.410	8.339	8.469	4,244,226	8.3903	1.42%
2017-06-29	0	14.40	14.40	14.42	14.30	14.46	2,775,000	39,876,942	14.370	8.292	8.292	8.304	8.235	8.327	4,819,037	8.2749	0.56%
2017-06-28	0	14.32	14.32	14.34	14.16	14.36	2,003,500	28,633,425	14.292	8.246	8.246	8.258	8.154	8.269	3,479,258	8.2298	0.28%
2017-06-27	0	14.28	14.28	14.30	14.16	14.38	3,462,992	49,468,916	14.285	8.223	8.223	8.235	8.154	8.281	6,013,797	8.2259	0.71%
2017-06-26	0	14.18	14.14	14.18	13.94	14.22	1,933,250	27,374,550	14.160	8.165	8.142	8.165	8.027	8.188	3,357,262	8.1538	0.57%
2017-06-23	0	14.10	14.08	14.10	13.92	14.14	2,213,839	31,094,771	14.046	8.119	8.108	8.119	8.016	8.142	3,844,530	8.0881	0.43%
2017-06-22	0	14.04	14.00	14.04	13.98	14.18	1,570,896	22,068,197	14.048	8.085	8.062	8.085	8.050	8.165	2,728,002	8.0895	-0.85%
2017-06-21	0	14.16	14.08	14.16	13.90	14.50	4,179,482	58,911,827	14.095	8.154	8.108	8.154	8.004	8.350	7,258,046	8.1168	-0.98%
2017-06-20	0	14.30	14.30	14.34	14.30	14.68	2,422,500	34,962,710	14.432	8.235	8.235	8.258	8.235	8.453	4,206,889	8.3108	-2.19%
2017-06-19	0	14.62	14.60	14.62	14.60	14.82	2,032,500	29,797,055	14.660	8.419	8.407	8.419	8.407	8.534	3,529,619	8.4420	-1.62%
2017-06-16	0	14.86	14.80	14.86	14.72	14.92	2,713,000	40,191,480	14.814	8.557	8.522	8.557	8.476	8.592	4,711,368	8.5307	0.00%
2017-06-15	0	14.86	14.82	14.86	14.80	14.88	1,559,500	23,141,640	14.839	8.557	8.534	8.557	8.522	8.569	2,708,212	8.5450	-0.40%
2017-06-14	0	14.92	14.88	14.92	14.82	14.92	5,039,900	75,035,645	14.888	8.592	8.569	8.592	8.534	8.592	8,752,239	8.5733	-0.13%
2017-06-13	0	14.94	14.90	14.94	14.80	14.98	1,490,100	22,173,560	14.881	8.603	8.580	8.603	8.522	8.626	2,587,693	8.5689	0.27%
2017-06-12	0	14.90	14.88	14.90	14.86	15.00	1,525,452	22,729,448	14.900	8.580	8.569	8.580	8.557	8.638	2,649,084	8.5801	-0.67%
2017-06-09	0	15.00	14.92	15.00	14.88	15.04	1,665,736	24,915,119	14.957	8.638	8.592	8.638	8.569	8.661	2,892,700	8.6131	-0.53%
2017-06-08	0	15.08	14.98	15.08	14.98	15.08	1,098,000	16,505,573	15.032	8.684	8.626	8.684	8.626	8.684	1,906,776	8.6563	0.00%
2017-06-07	0	15.08	15.02	15.08	14.86	15.08	2,597,500	39,025,705	15.024	8.684	8.649	8.684	8.557	8.684	4,510,792	8.6516	1.21%
2017-06-06	0	14.90	14.86	14.90	14.82	14.98	792,594	11,786,793	14.871	8.580	8.557	8.580	8.534	8.626	1,376,411	8.5634	-0.53%
2017-06-05	0	14.98	14.96	14.98	14.86	15.00	1,155,269	17,229,786	14.914	8.626	8.615	8.626	8.557	8.638	2,006,228	8.5881	0.00%
2017-06-02	0	14.98	14.92	14.98	14.92	15.28	992,163	14,870,432	14.988	8.626	8.592	8.626	8.592	8.799	1,722,980	8.6306	-0.13%
2017-06-01	0	15.00	14.94	15.00	14.94	15.08	4,255,925	63,989,544	15.035	8.638	8.603	8.638	8.603	8.684	7,390,796	8.6580	-0.40%
2017-05-31	0	15.06	15.04	15.06	14.72	15.10	16,703,699	250,884,589	15.020	8.672	8.661	8.672	8.476	8.695	29,007,474	8.6490	1.35%
2017-05-29	0	14.86	14.74	14.86	14.70	14.88	1,176,257	17,428,798	14.817	8.557	8.488	8.557	8.465	8.569	2,042,676	8.5323	-0.13%
2017-05-26	0	14.88	14.86	14.88	14.80	14.98	1,256,327	18,678,948	14.868	8.569	8.557	8.569	8.522	8.626	2,181,725	8.5616	-0.13%
2017-05-25	0	14.90	14.90	14.92	14.84	15.00	2,017,849	30,061,488	14.898	8.580	8.580	8.592	8.545	8.638	3,504,176	8.5788	-0.53%
2017-05-24	0	14.98	14.92	14.98	14.86	14.98	1,391,719	20,775,508	14.928	8.626	8.592	8.626	8.557	8.626	2,416,845	8.5961	0.00%
2017-05-23	0	14.98	14.90	14.98	14.82	14.98	2,242,752	33,479,094	14.928	8.626	8.580	8.626	8.534	8.626	3,894,740	8.5960	1.49%
2017-05-22	0	14.76	14.76	14.84	14.74	15.12	3,102,450	46,151,970	14.876	8.499	8.499	8.545	8.488	8.707	5,387,683	8.5662	-1.20%
2017-05-19	0	14.94	14.94	14.98	14.94	15.28	1,654,518	24,786,743	14.981	8.603	8.603	8.626	8.603	8.799	2,873,219	8.6268	-1.06%
2017-05-18	0	15.10	15.06	15.10	15.02	15.24	3,121,460	47,261,092	15.141	8.695	8.672	8.695	8.649	8.776	5,420,696	8.7186	-1.69%
2017-05-17	0	15.36	15.28	15.36	15.28	15.48	2,114,462	32,417,577	15.331	8.845	8.799	8.845	8.799	8.914	3,671,953	8.8284	-0.52%
2017-05-16	0	15.44	15.40	15.44	15.16	15.80	7,710,000	118,945,835	15.427	8.891	8.868	8.891	8.730	9.098	13,389,108	8.8838	2.25%
2017-05-15	0	15.10	15.00	15.10	14.88	15.10	1,804,500	27,069,609	15.001	8.695	8.638	8.695	8.569	8.695	3,133,676	8.6383	1.07%
2017-05-12	0	14.94	14.90	14.96	14.84	15.10	1,575,896	23,540,749	14.938	8.603	8.580	8.615	8.545	8.695	2,736,685	8.6019	0.13%
2017-05-11	0	14.92	14.90	14.92	14.74	15.06	1,919,000	28,588,255	14.897	8.592	8.580	8.592	8.488	8.672	3,332,516	8.5786	-0.53%
2017-05-10	0	15.00	14.96	15.00	14.94	15.08	2,514,100	37,721,795	15.004	8.638	8.615	8.638	8.603	8.684	4,365,961	8.6400	0.13%
2017-05-09	0	14.98	14.98	15.00	14.80	14.98	805,808	12,035,802	14.936	8.626	8.626	8.638	8.522	8.626	1,399,358	8.6009	0.00%
2017-05-08	0	14.98	14.92	14.98	14.72	14.98	2,222,500	33,086,810	14.887	8.626	8.592	8.626	8.476	8.626	3,859,571	8.5727	0.94%
2017-05-05	0	14.84	14.84	14.86	14.84	15.30	4,152,523	62,346,062	15.014	8.545	8.545	8.557	8.545	8.810	7,211,229	8.6457	-2.88%
2017-05-04	0	15.28	15.22	15.28	15.12	15.44	2,460,998	37,598,229	15.278	8.799	8.764	8.799	8.707	8.891	4,273,744	8.7975	-1.29%
2017-05-02	0	15.48	15.42	15.48	15.38	15.62	2,273,180	35,121,053	15.450	8.914	8.879	8.914	8.856	8.995	3,947,581	8.8969	-0.13%
2017-04-28	0	15.50	15.48	15.50	15.44	15.56	4,381,253	67,892,290	15.496	8.926	8.914	8.926	8.891	8.960	7,608,439	8.9233	0.00%
2017-04-27	0	15.50	15.48	15.50	15.42	15.58	2,795,671	43,314,923	15.494	8.926	8.914	8.926	8.879	8.972	4,854,934	8.9218	-0.64%
2017-04-26	0	15.60	15.54	15.60	15.40	15.60	3,046,000	47,291,980	15.526	8.983	8.949	8.983	8.868	8.983	5,289,653	8.9405	0.78%
2017-04-25	0	15.48	15.42	15.48	15.28	15.62	2,576,151	39,754,232	15.432	8.914	8.879	8.914	8.799	8.995	4,473,718	8.8862	1.31%
2017-04-24	0	15.28	15.28	15.30	15.28	15.52	3,008,000	46,230,870	15.369	8.799	8.799	8.810	8.799	8.937	5,223,662	8.8503	-1.16%
2017-04-21	0	15.46	15.44	15.46	15.44	15.56	1,253,900	19,416,165	15.485	8.903	8.891	8.903	8.891	8.960	2,177,510	8.9167	-0.90%
2017-04-20	0	15.60	15.58	15.60	15.56	15.62	1,440,005	22,458,976	15.596	8.983	8.972	8.983	8.960	8.995	2,500,698	8.9811	-0.13%
2017-04-19	0	15.62	15.60	15.62	15.42	15.62	3,659,407	56,945,438	15.561	8.995	8.983	8.995	8.879	8.995	6,354,889	8.9609	0.51%
2017-04-18	0	15.54	15.52	15.54	15.50	15.62	2,333,000	36,227,695	15.528	8.949	8.937	8.949	8.926	8.995	4,051,464	8.9419	-0.51%
2017-04-13	0	15.62	15.62	15.66	15.58	15.80	2,753,000	43,115,303	15.661	8.995	8.995	9.018	8.972	9.098	4,780,832	9.0184	-0.76%
2017-04-12	0	15.74	15.70	15.74	15.62	15.80	2,086,415	32,734,897	15.690	9.064	9.041	9.064	8.995	9.098	3,623,247	9.0347	0.64%
2017-04-11	0	15.64	15.64	15.66	15.62	15.84	4,027,595	63,350,508	15.729	9.006	9.006	9.018	8.995	9.121	6,994,281	9.0575	-1.01%
2017-04-10	0	15.80	15.74	15.80	15.54	15.80	2,888,064	45,281,130	15.679	9.098	9.064	9.098	8.949	9.098	5,015,383	9.0284	0.89%
2017-04-07	0	15.66	15.64	15.68	15.58	16.00	4,978,714	77,964,581	15.660	9.018	9.006	9.029	8.972	9.213	8,645,984	9.0174	-2.00%
2017-04-06	0	15.98	15.96	15.98	15.84	15.98	6,527,500	104,138,641	15.954	9.202	9.190	9.202	9.121	9.202	11,335,590	9.1869	0.38%
2017-04-05	0	15.92	15.84	15.92	15.70	16.18	12,075,687	192,131,728	15.911	9.167	9.121	9.167	9.041	9.317	20,970,515	9.1620	1.53%
2017-04-03	0	15.68	15.66	15.68	15.50	15.78	4,501,000	70,004,868	15.553	9.029	9.018	9.029	8.926	9.087	7,816,391	8.9562	2.75%
2017-03-31	0	15.26	15.26	15.28	15.18	15.32	2,229,800	34,029,188	15.261	8.787	8.787	8.799	8.741	8.822	3,872,248	8.7880	-0.26%
2017-03-30	0	15.30	15.30	15.32	15.26	15.36	2,434,062	37,222,127	15.292	8.810	8.810	8.822	8.787	8.845	4,226,967	8.8059	0.00%
2017-03-29	0	15.30	15.28	15.30	15.08	15.30	3,759,724	57,279,306	15.235	8.810	8.799	8.810	8.684	8.810	6,529,098	8.7729	1.19%
2017-03-28	0	15.12	15.08	15.12	14.96	15.20	1,993,000	30,159,825	15.133	8.707	8.684	8.707	8.615	8.753	3,461,024	8.7141	0.67%
2017-03-27	0	15.02	15.00	15.02	15.00	15.24	3,819,096	57,618,043	15.087	8.649	8.638	8.649	8.638	8.776	6,632,203	8.6876	-1.70%
2017-03-24	0	15.28	15.22	15.28	15.10	15.44	1,941,846	29,511,728	15.198	8.799	8.764	8.799	8.695	8.891	3,372,190	8.7515	-0.39%
2017-03-23	0	15.34	15.30	15.34	15.26	15.38	1,882,950	28,872,789	15.334	8.833	8.810	8.833	8.787	8.856	3,269,912	8.8298	-0.26%
2017-03-22	0	15.38	15.32	15.38	15.24	15.40	1,790,360	27,386,179	15.296	8.856	8.822	8.856	8.776	8.868	3,109,121	8.8083	-0.13%
2017-03-21	0	15.40	15.36	15.40	15.10	15.40	2,920,621	44,867,537	15.362	8.868	8.845	8.868	8.695	8.868	5,071,921	8.8463	0.65%
2017-03-20	0	15.30	15.28	15.30	15.26	15.40	1,703,070	26,042,060	15.291	8.810	8.799	8.810	8.787	8.868	2,957,534	8.8053	-0.65%
2017-03-17	0	15.40	15.38	15.40	15.30	15.40	5,581,669	85,691,075	15.352	8.868	8.856	8.868	8.810	8.868	9,693,070	8.8404	0.52%
2017-03-16	0	15.32	15.30	15.32	15.26	15.48	3,324,000	50,996,650	15.342	8.822	8.810	8.822	8.787	8.914	5,772,425	8.8345	-0.13%
2017-03-15	0	15.34	15.30	15.34	15.12	15.40	4,569,895	70,152,747	15.351	8.833	8.810	8.833	8.707	8.868	7,936,033	8.8398	0.52%
2017-03-14	0	15.26	15.26	15.28	15.06	15.36	2,544,064	38,830,315	15.263	8.787	8.787	8.799	8.672	8.845	4,417,996	8.7891	0.79%
2017-03-13	0	15.14	15.14	15.18	15.02	15.20	1,528,500	23,113,310	15.122	8.718	8.718	8.741	8.649	8.753	2,654,378	8.7076	0.40%
2017-03-10	0	15.08	15.06	15.08	15.00	15.18	1,244,348	18,763,454	15.079	8.684	8.672	8.684	8.638	8.741	2,160,922	8.6831	-0.26%
2017-03-09	0	15.12	15.10	15.12	15.08	15.22	2,233,179	33,748,741	15.112	8.707	8.695	8.707	8.684	8.764	3,878,116	8.7024	-0.40%
2017-03-08	0	15.18	15.18	15.20	15.12	15.22	1,674,980	25,451,408	15.195	8.741	8.741	8.753	8.707	8.764	2,908,753	8.7499	0.13%
2017-03-07	0	15.16	15.14	15.16	15.12	15.24	1,123,291	17,047,335	15.176	8.730	8.718	8.730	8.707	8.776	1,950,696	8.7391	-0.39%
2017-03-06	0	15.22	15.18	15.22	15.14	15.28	1,054,007	16,030,996	15.210	8.764	8.741	8.764	8.718	8.799	1,830,378	8.7583	-0.13%
2017-03-03	0	15.24	15.22	15.24	15.14	15.24	1,708,552	25,945,844	15.186	8.776	8.764	8.776	8.718	8.776	2,967,054	8.7446	0.13%
2017-03-02	0	15.22	15.22	15.26	15.22	15.40	2,188,683	33,441,309	15.279	8.764	8.764	8.787	8.764	8.868	3,800,845	8.7984	-0.39%
2017-03-01	0	15.28	15.28	15.30	15.28	15.40	3,195,766	49,021,403	15.339	8.799	8.799	8.810	8.799	8.868	5,549,735	8.8331	-0.65%
2017-02-28	0	15.38	15.34	15.38	15.06	15.38	3,264,500	50,042,110	15.329	8.856	8.833	8.856	8.672	8.856	5,669,098	8.8272	1.32%
2017-02-27	0	15.18	15.18	15.20	15.12	15.30	2,174,375	33,016,793	15.184	8.741	8.741	8.753	8.707	8.810	3,775,998	8.7439	-0.26%
2017-02-24	0	15.22	15.18	15.22	15.12	15.36	2,414,986	36,687,179	15.191	8.764	8.741	8.764	8.707	8.845	4,193,840	8.7479	-0.52%
2017-02-23	0	15.30	15.26	15.30	15.24	15.40	1,997,444	30,567,446	15.303	8.810	8.787	8.810	8.776	8.868	3,468,741	8.8123	-0.26%
2017-02-22	0	15.34	15.32	15.34	15.20	15.40	3,434,252	52,537,460	15.298	8.833	8.822	8.833	8.753	8.868	5,963,887	8.8093	0.79%
2017-02-21	0	15.22	15.20	15.22	15.12	15.32	1,917,709	29,202,715	15.228	8.764	8.753	8.764	8.707	8.822	3,330,274	8.7689	0.13%
2017-02-20	0	15.20	15.18	15.20	15.14	15.20	625,000	9,484,330	15.175	8.753	8.741	8.753	8.718	8.753	1,085,369	8.7383	0.00%
2017-02-17	0	15.20	15.18	15.20	15.14	15.28	2,799,226	42,517,053	15.189	8.753	8.741	8.753	8.718	8.799	4,861,107	8.7464	-0.65%
2017-02-16	0	15.30	15.28	15.30	15.22	15.40	2,727,000	41,670,430	15.281	8.810	8.799	8.810	8.764	8.868	4,735,680	8.7992	-0.39%
2017-02-15	0	15.36	15.32	15.36	15.32	15.44	2,091,596	32,132,773	15.363	8.845	8.822	8.845	8.822	8.891	3,632,244	8.8465	-0.39%
2017-02-14	0	15.42	15.38	15.42	15.26	15.42	3,421,959	52,555,355	15.358	8.879	8.856	8.879	8.787	8.879	5,942,539	8.8439	0.13%
2017-02-13	0	15.40	15.32	15.40	15.24	15.40	4,667,000	71,497,055	15.320	8.868	8.822	8.868	8.776	8.868	8,104,665	8.8217	0.52%
2017-02-10	0	15.32	15.28	15.32	15.24	15.36	2,502,693	38,269,813	15.291	8.822	8.799	8.822	8.776	8.845	4,346,151	8.8054	0.39%
2017-02-09	0	15.26	15.24	15.26	15.08	15.44	6,037,414	92,342,923	15.295	8.787	8.776	8.787	8.684	8.891	10,484,512	8.8076	1.19%
2017-02-08	0	15.08	15.08	15.16	14.84	15.16	2,661,380	39,856,600	14.976	8.684	8.684	8.730	8.545	8.730	4,621,725	8.6237	0.80%
2017-02-07	0	14.96	14.92	14.96	14.84	14.96	1,658,000	24,730,805	14.916	8.615	8.592	8.615	8.545	8.615	2,879,266	8.5893	0.40%
2017-02-06	0	14.90	14.88	14.90	14.86	15.08	2,350,906	35,071,878	14.918	8.580	8.569	8.580	8.557	8.684	4,082,559	8.5907	-1.19%
2017-02-03	0	15.08	15.06	15.08	14.80	15.40	2,326,620	35,076,081	15.076	8.684	8.672	8.684	8.522	8.868	4,040,385	8.6814	-2.08%
2017-02-02	0	15.40	15.34	15.40	15.26	15.44	2,076,185	31,926,558	15.378	8.868	8.833	8.868	8.787	8.891	3,605,482	8.8550	-0.13%
2017-02-01	0	15.42	15.38	15.42	15.04	15.44	5,077,500	77,835,538	15.330	8.879	8.856	8.879	8.661	8.891	8,817,535	8.8274	3.21%
2017-01-27	0	14.94	14.94	14.98	14.84	15.08	391,500	5,851,190	14.946	8.603	8.603	8.626	8.545	8.684	679,875	8.6063	-0.66%
2017-01-26	0	15.04	14.98	15.04	14.80	15.12	3,327,366	49,931,747	15.006	8.661	8.626	8.661	8.522	8.707	5,778,270	8.6413	1.76%
2017-01-25	0	14.78	14.78	14.80	14.70	14.98	3,195,500	47,258,070	14.789	8.511	8.511	8.522	8.465	8.626	5,549,273	8.5161	-0.67%
2017-01-24	0	14.88	14.82	14.88	14.24	14.88	8,270,588	120,789,507	14.605	8.569	8.534	8.569	8.200	8.569	14,362,619	8.4100	3.91%
2017-01-23	0	14.32	14.30	14.32	14.02	14.34	4,065,588	58,028,464	14.273	8.246	8.235	8.246	8.073	8.258	7,060,259	8.2190	2.58%
2017-01-20	0	13.96	13.96	14.04	13.90	14.04	2,565,343	35,839,106	13.970	8.039	8.039	8.085	8.004	8.085	4,454,949	8.0448	-0.29%
2017-01-19	0	14.00	13.98	14.00	13.94	14.14	1,843,002	25,832,342	14.016	8.062	8.050	8.062	8.027	8.142	3,200,539	8.0712	-0.71%
2017-01-18	0	14.10	14.06	14.10	14.02	14.12	3,247,500	45,675,230	14.065	8.119	8.096	8.119	8.073	8.131	5,639,575	8.0991	0.28%
2017-01-17	0	14.06	14.02	14.06	13.84	14.06	3,513,167	49,144,466	13.989	8.096	8.073	8.096	7.970	8.096	6,100,930	8.0552	1.01%
2017-01-16	0	13.92	13.92	13.94	13.84	13.94	2,213,500	30,770,774	13.901	8.016	8.016	8.027	7.970	8.027	3,843,942	8.0050	0.14%
2017-01-13	0	13.90	13.88	13.90	13.74	13.92	1,538,944	21,343,771	13.869	8.004	7.993	8.004	7.912	8.016	2,672,515	7.9864	0.00%
2017-01-12	0	13.90	13.88	13.90	13.80	13.98	1,255,502	17,438,742	13.890	8.004	7.993	8.004	7.947	8.050	2,180,292	7.9984	-0.29%
2017-01-11	0	13.94	13.92	13.94	13.74	13.96	2,347,500	32,590,455	13.883	8.027	8.016	8.027	7.912	8.039	4,076,645	7.9944	0.87%
2017-01-10	0	13.82	13.76	13.82	13.68	13.82	1,508,500	20,745,800	13.753	7.958	7.924	7.958	7.878	7.958	2,619,646	7.9193	0.29%
2017-01-09	0	13.78	13.78	13.80	13.68	13.82	1,109,656	15,260,168	13.752	7.935	7.935	7.947	7.878	7.958	1,927,017	7.9191	0.29%
2017-01-06	0	13.74	13.72	13.74	13.72	13.96	1,219,556	16,838,702	13.807	7.912	7.901	7.912	7.901	8.039	2,117,869	7.9508	-0.43%
2017-01-05	0	13.80	13.74	13.80	13.64	13.80	1,072,589	14,732,876	13.736	7.947	7.912	7.947	7.854	7.947	1,862,647	7.9096	0.44%
2017-01-04	0	13.74	13.72	13.74	13.56	13.74	1,254,483	17,133,439	13.658	7.912	7.901	7.912	7.808	7.912	2,178,522	7.8647	0.73%
2017-01-03	0	13.64	13.60	13.64	13.52	13.82	788,500	10,740,840	13.622	7.854	7.831	7.854	7.785	7.958	1,369,301	7.8440	-1.16%
2016-12-30	0	13.80	13.72	13.80	13.62	13.82	445,475	6,125,530	13.751	7.947	7.901	7.947	7.843	7.958	773,607	7.9181	0.58%
2016-12-29	0	13.72	13.70	13.72	13.34	13.72	1,686,719	22,841,219	13.542	7.901	7.889	7.901	7.682	7.901	2,929,139	7.7979	1.63%
2016-12-28	0	13.50	13.46	13.50	13.46	13.66	903,578	12,219,030	13.523	7.774	7.751	7.774	7.751	7.866	1,569,144	7.7871	-1.17%
2016-12-23	0	13.66	13.66	13.72	13.66	13.82	994,000	13,619,010	13.701	7.866	7.866	7.901	7.866	7.958	1,726,170	7.8897	-1.01%
2016-12-22	0	13.80	13.80	13.84	13.80	14.20	1,834,383	25,525,723	13.915	7.947	7.947	7.970	7.947	8.177	3,185,571	8.0129	-2.82%
2016-12-21	0	14.20	14.18	14.20	13.88	14.24	1,655,579	23,317,301	14.084	8.177	8.165	8.177	7.993	8.200	2,875,062	8.1102	1.87%
2016-12-20	0	13.94	13.92	13.94	13.84	14.00	877,836	12,193,933	13.891	8.027	8.016	8.027	7.970	8.062	1,524,441	7.9990	0.00%
2016-12-19	0	13.94	13.94	13.98	13.92	14.02	1,381,731	19,301,819	13.969	8.027	8.027	8.050	8.016	8.073	2,399,500	8.0441	-0.29%
2016-12-16	0	13.98	13.96	13.98	13.84	14.00	2,666,724	37,166,493	13.937	8.050	8.039	8.050	7.970	8.062	4,631,006	8.0256	0.43%
2016-12-15	0	13.92	13.90	13.92	13.86	14.14	1,537,600	21,462,521	13.958	8.016	8.004	8.016	7.981	8.142	2,670,181	8.0379	-1.69%
2016-12-14	0	14.16	14.14	14.16	14.08	14.24	1,063,610	15,038,636	14.139	8.154	8.142	8.154	8.108	8.200	1,847,054	8.1420	-0.42%
2016-12-13	0	14.22	14.20	14.22	14.00	14.22	1,834,095	25,873,547	14.107	8.188	8.177	8.188	8.062	8.188	3,185,071	8.1234	-0.14%
2016-12-12	0	14.24	14.22	14.24	14.00	14.50	3,046,500	43,275,970	14.205	8.200	8.188	8.200	8.062	8.350	5,290,521	8.1799	-1.11%
2016-12-09	0	14.40	14.38	14.40	14.26	14.46	1,386,004	19,888,196	14.349	8.292	8.281	8.292	8.211	8.327	2,406,920	8.2629	-0.28%
2016-12-08	0	14.44	14.44	14.46	14.24	14.44	2,121,712	30,432,825	14.344	8.315	8.315	8.327	8.200	8.315	3,684,543	8.2596	1.12%
2016-12-07	0	14.28	14.28	14.30	14.18	14.40	2,587,880	36,892,195	14.256	8.223	8.223	8.235	8.165	8.292	4,494,086	8.2091	-0.83%
2016-12-06	0	14.40	14.38	14.40	14.16	14.46	1,999,640	28,576,804	14.291	8.292	8.281	8.292	8.154	8.327	3,472,554	8.2293	0.84%
2016-12-05	0	14.28	14.26	14.28	14.20	14.42	1,675,851	23,925,107	14.276	8.223	8.211	8.223	8.177	8.304	2,910,266	8.2209	-0.28%
2016-12-02	0	14.32	14.32	14.36	14.02	14.44	2,258,500	32,417,250	14.353	8.246	8.246	8.269	8.073	8.315	3,922,088	8.2653	-0.83%
2016-12-01	0	14.44	14.44	14.46	14.32	14.52	3,659,000	52,778,474	14.424	8.315	8.315	8.327	8.246	8.361	6,354,182	8.3061	0.98%
2016-11-30	0	14.30	14.26	14.30	14.10	14.30	3,909,386	55,735,825	14.257	8.235	8.211	8.235	8.119	8.235	6,789,000	8.2097	1.13%
2016-11-29	0	14.14	14.14	14.16	13.84	14.24	2,981,558	42,105,036	14.122	8.142	8.142	8.154	7.970	8.200	5,177,743	8.1319	1.43%
2016-11-28	0	13.94	13.92	13.94	13.62	13.94	2,216,109	30,635,686	13.824	8.027	8.016	8.027	7.843	8.027	3,848,472	7.9605	1.60%
2016-11-25	0	13.72	13.72	13.74	13.40	13.72	1,987,034	27,002,719	13.589	7.901	7.901	7.912	7.716	7.901	3,450,663	7.8254	2.08%
2016-11-24	0	13.44	13.44	13.46	13.30	13.46	890,500	11,932,775	13.400	7.739	7.739	7.751	7.659	7.751	1,546,433	7.7163	0.00%
2016-11-23	0	13.44	13.38	13.44	13.36	13.46	1,206,943	16,189,998	13.414	7.739	7.705	7.739	7.693	7.751	2,095,965	7.7244	0.60%
2016-11-22	0	13.36	13.34	13.36	12.98	13.48	2,031,222	27,022,349	13.303	7.693	7.682	7.693	7.474	7.762	3,527,399	7.6607	1.98%
2016-11-21	0	13.10	13.10	13.12	12.88	13.30	3,780,128	49,290,127	13.039	7.544	7.544	7.555	7.417	7.659	6,564,532	7.5086	-1.36%
2016-11-18	0	13.28	13.28	13.32	13.20	13.80	3,882,534	52,010,741	13.396	7.647	7.647	7.670	7.601	7.947	6,742,369	7.7140	-3.49%
2016-11-17	0	13.76	13.76	13.80	13.76	14.06	1,140,500	15,783,190	13.839	7.924	7.924	7.947	7.924	8.096	1,980,581	7.9690	-1.71%
2016-11-16	0	14.00	14.00	14.04	14.00	14.28	1,326,000	18,686,470	14.092	8.062	8.062	8.085	8.062	8.223	2,302,718	8.1150	-0.85%
2016-11-15	0	14.12	14.12	14.16	14.08	14.30	1,006,500	14,270,295	14.178	8.131	8.131	8.154	8.108	8.235	1,747,878	8.1644	-0.42%
2016-11-14	0	14.18	14.18	14.22	14.08	14.36	1,188,000	16,902,115	14.227	8.165	8.165	8.188	8.108	8.269	2,063,069	8.1927	-1.53%
2016-11-11	0	14.40	14.40	14.44	14.20	14.46	1,955,000	28,054,849	14.350	8.292	8.292	8.315	8.177	8.327	3,395,033	8.2635	-0.28%
2016-11-10	0	14.44	14.44	14.48	14.34	14.60	1,315,342	19,078,522	14.505	8.315	8.315	8.338	8.258	8.407	2,284,210	8.3524	-0.14%
2016-11-09	0	14.46	14.44	14.46	14.16	14.62	1,215,252	17,534,668	14.429	8.327	8.315	8.327	8.154	8.419	2,110,394	8.3087	-0.82%
2016-11-08	0	14.58	14.56	14.58	14.50	14.60	1,327,000	19,317,100	14.557	8.396	8.384	8.396	8.350	8.407	2,304,455	8.3825	0.55%
2016-11-07	0	14.50	14.50	14.54	14.48	14.56	858,271	12,459,369	14.517	8.350	8.350	8.373	8.338	8.384	1,490,465	8.3594	0.00%
2016-11-04	0	14.50	14.48	14.50	14.40	14.56	2,121,796	30,717,115	14.477	8.350	8.338	8.350	8.292	8.384	3,684,689	8.3364	-0.14%
2016-11-03	0	14.52	14.52	14.54	14.48	14.60	1,995,570	29,004,734	14.535	8.361	8.361	8.373	8.338	8.407	3,465,487	8.3696	-0.27%
2016-11-02	0	14.56	14.54	14.56	14.52	14.66	1,387,737	20,276,861	14.611	8.384	8.373	8.384	8.361	8.442	2,409,930	8.4139	-0.82%
2016-11-01	0	14.68	14.64	14.68	14.52	14.70	1,710,601	25,020,934	14.627	8.453	8.430	8.453	8.361	8.465	2,970,612	8.4228	1.24%
2016-10-31	0	14.50	14.50	14.54	14.50	14.64	1,519,064	22,087,859	14.540	8.350	8.350	8.373	8.350	8.430	2,637,991	8.3730	-0.96%
2016-10-28	0	14.64	14.62	14.64	14.60	14.74	1,284,506	18,793,428	14.631	8.430	8.419	8.430	8.407	8.488	2,230,660	8.4251	-0.54%
2016-10-27	0	14.72	14.64	14.72	14.60	14.76	1,397,000	20,463,290	14.648	8.476	8.430	8.476	8.407	8.499	2,426,016	8.4349	0.55%
2016-10-26	0	14.64	14.64	14.66	14.64	14.84	1,432,100	21,073,245	14.715	8.430	8.430	8.442	8.430	8.545	2,486,970	8.4735	-1.08%
2016-10-25	0	14.80	14.80	14.82	14.76	14.88	1,261,000	18,682,068	14.815	8.522	8.522	8.534	8.499	8.569	2,189,840	8.5312	-0.40%
2016-10-24	0	14.86	14.82	14.86	14.70	14.88	2,131,500	31,577,410	14.815	8.557	8.534	8.557	8.465	8.569	3,701,541	8.5309	1.36%
2016-10-20	0	14.66	14.66	14.70	14.64	14.84	998,187	14,676,088	14.703	8.442	8.442	8.465	8.430	8.545	1,733,441	8.4664	0.14%
2016-10-19	0	14.64	14.64	14.68	14.60	14.88	1,188,500	17,496,710	14.722	8.430	8.430	8.453	8.407	8.569	2,063,937	8.4773	-1.48%
2016-10-18	0	14.86	14.84	14.86	14.62	14.90	1,705,500	25,187,130	14.768	8.557	8.545	8.557	8.419	8.580	2,961,754	8.5041	1.50%
2016-10-17	0	14.64	14.62	14.64	14.56	14.86	1,206,500	17,702,280	14.672	8.430	8.419	8.430	8.384	8.557	2,095,196	8.4490	-1.08%
2016-10-14	0	14.80	14.72	14.80	14.60	14.80	1,598,500	23,548,943	14.732	8.522	8.476	8.522	8.407	8.522	2,775,939	8.4832	-0.13%
2016-10-13	0	14.82	14.80	14.82	14.72	14.88	2,483,000	36,754,225	14.802	8.534	8.522	8.534	8.476	8.569	4,311,953	8.5238	-0.67%
2016-10-12	0	14.92	14.88	14.92	14.78	15.10	4,006,314	59,692,450	14.900	8.592	8.569	8.592	8.511	8.695	6,957,324	8.5798	-1.45%
2016-10-11	0	15.14	15.06	15.14	15.00	15.26	3,271,061	49,357,272	15.089	8.718	8.672	8.718	8.638	8.787	5,680,491	8.6889	-1.17%
2016-10-07	0	15.32	15.22	15.32	15.20	15.32	1,924,500	29,322,970	15.237	8.822	8.764	8.822	8.753	8.822	3,342,067	8.7739	0.26%
2016-10-06	0	15.28	15.28	15.30	15.28	15.36	2,748,031	42,070,347	15.309	8.799	8.799	8.810	8.799	8.845	4,772,203	8.8157	-0.13%
2016-10-05	0	15.30	15.26	15.30	15.18	15.30	1,575,370	24,058,184	15.271	8.810	8.787	8.810	8.741	8.810	2,735,772	8.7939	0.26%
2016-10-04	0	15.26	15.18	15.26	15.02	15.26	1,193,724	18,082,105	15.148	8.787	8.741	8.787	8.649	8.787	2,073,009	8.7226	1.46%
2016-10-03	0	15.04	15.04	15.08	15.04	15.20	450,000	6,781,440	15.070	8.661	8.661	8.684	8.661	8.753	781,465	8.6779	-0.53%
2016-09-30	0	15.12	15.08	15.12	15.04	15.16	1,686,100	25,465,467	15.103	8.707	8.684	8.707	8.661	8.730	2,928,064	8.6970	0.00%
2016-09-29	0	15.12	15.08	15.12	15.06	15.16	555,500	8,388,395	15.101	8.707	8.684	8.707	8.672	8.730	964,676	8.6956	0.40%
2016-09-28	0	15.06	15.06	15.10	15.06	15.16	1,181,300	17,830,455	15.094	8.672	8.672	8.695	8.672	8.730	2,051,434	8.6917	-0.26%
2016-09-27	0	15.10	15.10	15.12	15.08	15.16	1,195,066	18,056,481	15.109	8.695	8.695	8.707	8.684	8.730	2,075,339	8.7005	-0.13%
2016-09-26	0	15.12	15.10	15.12	15.10	15.22	1,525,994	23,085,467	15.128	8.707	8.695	8.707	8.695	8.764	2,650,026	8.7114	-1.18%
2016-09-23	0	15.30	15.22	15.30	15.20	15.30	1,879,189	28,670,066	15.257	8.810	8.764	8.810	8.753	8.810	3,263,381	8.7854	0.26%
2016-09-22	0	15.26	15.20	15.26	15.16	15.30	1,064,200	16,231,005	15.252	8.787	8.753	8.787	8.730	8.810	1,848,079	8.7826	0.26%
2016-09-21	0	15.22	15.20	15.22	15.12	15.28	1,871,750	28,469,200	15.210	8.764	8.753	8.764	8.707	8.799	3,250,462	8.7585	-0.26%
2016-09-20	0	15.26	15.24	15.26	15.20	15.30	870,800	13,270,111	15.239	8.787	8.776	8.787	8.753	8.810	1,512,222	8.7752	0.00%
2016-09-19	0	15.26	15.24	15.26	15.20	15.36	1,700,350	25,888,304	15.225	8.787	8.776	8.787	8.753	8.845	2,952,811	8.7673	0.13%
2016-09-15	0	15.24	15.24	15.30	15.24	15.36	7,612,840	116,194,280	15.263	8.776	8.776	8.810	8.776	8.845	13,220,381	8.7890	-0.13%
2016-09-14	0	15.26	15.26	15.28	15.16	15.32	2,154,664	32,775,505	15.211	8.787	8.787	8.799	8.730	8.822	3,741,768	8.7594	0.13%
2016-09-13	0	15.24	15.22	15.24	15.16	15.30	1,403,800	21,378,749	15.229	8.776	8.764	8.776	8.730	8.810	2,437,825	8.7696	0.93%
2016-09-12	0	15.10	15.10	15.14	15.10	15.30	3,442,087	52,149,679	15.151	8.695	8.695	8.718	8.695	8.810	5,977,493	8.7243	-1.69%
2016-09-09	0	15.36	15.34	15.36	15.24	15.50	5,981,500	92,249,010	15.422	8.845	8.833	8.845	8.776	8.926	10,387,412	8.8808	-0.39%
2016-09-08	0	15.42	15.40	15.42	15.36	15.44	4,264,180	65,718,172	15.412	8.879	8.868	8.879	8.845	8.891	7,405,132	8.8747	0.13%
2016-09-07	0	15.40	15.38	15.40	15.34	15.46	3,891,073	59,836,498	15.378	8.868	8.856	8.868	8.833	8.903	6,757,198	8.8552	0.39%
2016-09-06	0	15.34	15.32	15.34	15.12	15.36	6,323,168	96,680,657	15.290	8.833	8.822	8.833	8.707	8.845	10,980,749	8.8046	1.19%
2016-09-05	0	15.16	15.14	15.16	15.06	15.16	2,822,000	42,734,890	15.143	8.730	8.718	8.730	8.672	8.730	4,900,657	8.7202	0.53%
2016-09-02	0	15.08	15.06	15.08	14.84	15.08	2,510,012	37,671,878	15.009	8.684	8.672	8.684	8.545	8.684	4,358,861	8.6426	1.07%
2016-09-01	0	14.92	14.90	14.92	14.80	14.96	1,941,683	28,890,418	14.879	8.592	8.580	8.592	8.522	8.615	3,371,907	8.5680	0.00%
2016-08-31	0	14.92	14.84	14.92	14.80	15.00	1,974,797	29,348,846	14.862	8.592	8.545	8.592	8.522	8.638	3,429,412	8.5580	-0.53%
2016-08-30	0	15.00	14.94	15.00	14.80	15.00	759,500	11,341,810	14.933	8.638	8.603	8.638	8.522	8.638	1,318,940	8.5992	0.81%
2016-08-29	0	14.88	14.82	14.88	14.76	14.96	1,026,646	15,235,687	14.840	8.569	8.534	8.569	8.499	8.615	1,782,863	8.5456	0.13%
2016-08-26	0	14.86	14.86	14.88	14.84	14.96	1,567,500	23,328,835	14.883	8.557	8.557	8.569	8.545	8.615	2,722,105	8.5701	-0.13%
2016-08-25	0	14.88	14.86	14.88	14.86	15.00	2,044,474	30,478,722	14.908	8.569	8.557	8.569	8.557	8.638	3,550,413	8.5846	-0.80%
2016-08-24	0	15.00	15.00	15.02	14.90	15.00	1,149,000	17,172,950	14.946	8.638	8.638	8.649	8.580	8.638	1,995,342	8.6065	0.40%
2016-08-23	0	14.94	14.94	14.96	14.94	15.08	1,410,147	21,142,211	14.993	8.603	8.603	8.615	8.603	8.684	2,448,847	8.6335	-0.40%
2016-08-22	0	15.00	14.96	15.00	14.88	15.00	1,588,000	23,715,451	14.934	8.638	8.615	8.638	8.569	8.638	2,757,705	8.5997	0.13%
2016-08-19	0	14.98	14.94	14.98	14.90	15.16	1,626,200	24,328,432	14.960	8.626	8.603	8.626	8.580	8.730	2,824,042	8.6148	-0.53%
2016-08-18	0	15.06	15.06	15.08	15.06	15.20	1,377,898	20,795,318	15.092	8.672	8.672	8.684	8.672	8.753	2,392,844	8.6906	-0.26%
2016-08-17	0	15.10	15.06	15.10	15.06	15.26	1,850,500	27,990,010	15.126	8.695	8.672	8.695	8.672	8.787	3,213,559	8.7100	-1.05%
2016-08-16	0	15.26	15.22	15.26	15.10	15.28	2,010,374	30,574,537	15.208	8.787	8.764	8.787	8.695	8.799	3,491,195	8.7576	0.13%
2016-08-15	0	15.24	15.22	15.24	15.12	15.26	1,141,000	17,353,345	15.209	8.776	8.764	8.776	8.707	8.787	1,981,449	8.7579	0.00%
2016-08-12	0	15.24	15.16	15.24	15.16	15.30	1,472,500	22,426,232	15.230	8.776	8.730	8.776	8.730	8.810	2,557,129	8.7701	-0.26%
2016-08-11	0	15.28	15.22	15.28	15.06	15.30	4,257,000	64,799,920	15.222	8.799	8.764	8.799	8.672	8.810	7,392,663	8.7654	0.92%
2016-08-10	0	15.14	15.06	15.14	15.04	15.30	1,969,768	29,842,891	15.150	8.718	8.672	8.718	8.661	8.810	3,420,679	8.7243	-0.13%
2016-08-09	0	15.16	15.14	15.16	14.82	15.16	3,055,500	46,047,436	15.070	8.730	8.718	8.730	8.534	8.730	5,306,150	8.6781	1.07%
2016-08-08	0	15.00	14.92	15.00	14.80	15.00	1,247,593	18,631,626	14.934	8.638	8.592	8.638	8.522	8.638	2,166,557	8.5996	1.35%
2016-08-05	0	14.80	14.74	14.80	14.74	14.92	1,219,000	18,056,050	14.812	8.522	8.488	8.522	8.488	8.592	2,116,903	8.5295	0.14%
2016-08-04	0	14.78	14.78	14.80	14.78	15.00	1,936,310	28,692,329	14.818	8.511	8.511	8.522	8.511	8.638	3,362,576	8.5328	-0.94%
2016-08-03	0	14.92	14.90	14.92	14.86	15.00	1,002,024	14,962,196	14.932	8.592	8.580	8.592	8.557	8.638	1,740,105	8.5984	-0.53%
2016-08-01	0	15.00	14.94	15.00	14.66	15.00	1,733,000	25,840,790	14.911	8.638	8.603	8.638	8.442	8.638	3,009,510	8.5864	1.08%
2016-07-29	0	14.84	14.80	14.84	14.76	15.06	1,814,079	26,915,530	14.837	8.545	8.522	8.545	8.499	8.672	3,150,311	8.5438	-1.07%
2016-07-28	0	15.00	14.94	15.00	14.86	15.02	1,335,000	19,920,515	14.922	8.638	8.603	8.638	8.557	8.649	2,318,347	8.5925	-0.40%
2016-07-27	0	15.06	14.96	15.06	14.86	15.10	1,452,488	21,789,108	15.001	8.672	8.615	8.672	8.557	8.695	2,522,376	8.6383	0.40%
2016-07-26	0	15.00	14.92	15.00	14.88	15.10	2,557,000	38,238,476	14.954	8.638	8.592	8.638	8.569	8.695	4,440,460	8.6114	-1.06%
2016-07-25	0	15.16	15.08	15.16	15.00	15.28	1,329,365	20,069,811	15.097	8.730	8.684	8.730	8.638	8.799	2,308,562	8.6936	1.07%
2016-07-22	0	15.00	14.98	15.00	14.86	15.00	1,850,255	27,622,653	14.929	8.638	8.626	8.638	8.557	8.638	3,213,134	8.5968	0.00%
2016-07-21	0	15.00	14.96	15.00	14.86	15.06	1,161,851	17,416,427	14.990	8.638	8.615	8.638	8.557	8.672	2,017,659	8.6320	1.08%
2016-07-20	0	14.84	14.82	14.84	14.80	15.00	1,665,500	24,796,938	14.889	8.545	8.534	8.545	8.522	8.638	2,892,290	8.5735	0.00%
2016-07-19	0	14.84	14.82	14.88	14.80	15.04	2,532,000	37,683,615	14.883	8.545	8.534	8.569	8.522	8.661	4,397,045	8.5702	-1.33%
2016-07-18	0	15.04	15.02	15.04	15.00	15.22	1,252,816	18,861,357	15.055	8.661	8.649	8.661	8.638	8.764	2,175,628	8.6694	-0.92%
2016-07-15	0	15.18	15.16	15.24	15.14	15.34	1,839,855	27,947,546	15.190	8.741	8.730	8.776	8.718	8.833	3,195,073	8.7471	-0.91%
2016-07-14	0	15.32	15.30	15.36	15.14	15.36	1,770,425	27,017,917	15.261	8.822	8.810	8.845	8.718	8.845	3,074,502	8.7877	0.13%
2016-07-13	0	15.30	15.28	15.30	15.22	15.42	2,643,000	40,419,970	15.293	8.810	8.799	8.810	8.764	8.879	4,589,807	8.8065	0.00%
2016-07-12	0	15.30	15.26	15.30	14.96	15.30	2,854,178	43,153,427	15.119	8.810	8.787	8.810	8.615	8.810	4,956,537	8.7064	1.86%
2016-07-11	0	15.02	15.00	15.04	14.88	15.24	853,999	12,820,285	15.012	8.649	8.638	8.661	8.569	8.776	1,483,046	8.6446	0.40%
2016-07-08	0	14.96	14.92	14.96	14.80	14.96	798,461	11,905,984	14.911	8.615	8.592	8.615	8.522	8.615	1,386,599	8.5865	0.27%
2016-07-07	0	14.92	14.90	14.94	14.88	15.00	920,503	13,731,434	14.917	8.592	8.580	8.603	8.569	8.638	1,598,536	8.5900	0.13%
2016-07-06	0	14.90	14.88	14.96	14.86	15.16	2,421,000	36,193,040	14.950	8.580	8.569	8.615	8.557	8.730	4,204,284	8.6086	-1.97%
2016-07-05	0	15.20	15.16	15.18	15.16	15.40	1,488,000	22,746,780	15.287	8.753	8.730	8.741	8.730	8.868	2,584,046	8.8028	-1.43%
2016-07-04	0	15.42	15.40	15.42	15.22	15.42	2,516,000	38,586,680	15.337	8.879	8.868	8.879	8.764	8.879	4,369,260	8.8314	0.39%
2016-06-30	0	15.36	15.32	15.36	15.00	15.40	3,226,896	49,312,219	15.282	8.845	8.822	8.845	8.638	8.868	5,603,795	8.7998	1.59%
2016-06-29	0	15.12	15.12	15.14	14.80	15.14	1,338,100	20,030,133	14.969	8.707	8.707	8.718	8.522	8.718	2,323,731	8.6198	2.30%
2016-06-28	0	14.78	14.76	14.80	14.70	14.82	1,364,000	20,129,970	14.758	8.511	8.499	8.522	8.465	8.534	2,368,709	8.4983	-0.81%
2016-06-27	0	14.90	14.88	14.90	14.66	14.94	1,293,798	19,087,484	14.753	8.580	8.569	8.580	8.442	8.603	2,246,796	8.4954	-0.53%
2016-06-24	0	14.98	14.96	15.00	14.56	15.08	3,548,000	52,521,760	14.803	8.626	8.615	8.638	8.384	8.684	6,161,421	8.5243	-1.19%
2016-06-23	0	15.16	15.08	15.16	14.96	15.20	1,244,042	18,744,769	15.068	8.730	8.684	8.730	8.615	8.753	2,160,391	8.6766	0.66%
2016-06-22	0	15.36	15.32	15.40	15.10	15.40	1,311,843	19,947,580	15.206	8.672	8.650	8.695	8.525	8.695	2,323,514	8.5851	1.05%
2016-06-21	0	15.20	15.20	15.22	14.88	15.22	1,777,940	26,758,080	15.050	8.582	8.582	8.593	8.401	8.593	3,149,058	8.4972	1.88%
2016-06-20	0	14.92	14.88	14.96	14.76	15.02	1,621,500	24,085,216	14.854	8.424	8.401	8.446	8.333	8.480	2,871,974	8.3863	0.13%
2016-06-17	0	14.90	14.88	14.96	14.80	14.98	1,892,700	28,138,415	14.867	8.412	8.401	8.446	8.356	8.458	3,352,319	8.3937	0.68%
2016-06-16	0	14.80	14.78	14.88	14.78	15.10	2,642,500	39,278,290	14.864	8.356	8.345	8.401	8.345	8.525	4,680,352	8.3922	-1.99%
2016-06-15	0	15.10	15.10	15.14	14.86	15.24	1,578,203	23,855,546	15.116	8.525	8.525	8.548	8.390	8.604	2,795,287	8.5342	1.34%
2016-06-14	0	14.90	14.86	14.90	14.86	15.28	3,692,725	55,343,334	14.987	8.412	8.390	8.412	8.390	8.627	6,540,493	8.4616	-1.59%
2016-06-13	0	15.14	15.08	15.18	15.08	15.50	3,143,805	47,806,567	15.207	8.548	8.514	8.571	8.514	8.751	5,568,255	8.5856	-2.70%
2016-06-10	0	15.56	15.48	15.56	15.40	15.78	2,873,500	44,881,245	15.619	8.785	8.740	8.785	8.695	8.909	5,089,495	8.8184	-1.14%
2016-06-08	0	15.74	15.66	15.76	15.66	15.80	2,220,500	34,847,220	15.693	8.887	8.842	8.898	8.842	8.921	3,932,912	8.8604	0.38%
2016-06-07	0	15.68	15.68	15.70	15.50	15.70	1,890,500	29,583,905	15.649	8.853	8.853	8.864	8.751	8.864	3,348,422	8.8352	0.51%
2016-06-06	0	15.60	15.56	15.60	15.52	15.64	1,444,500	22,490,425	15.570	8.808	8.785	8.808	8.763	8.830	2,558,474	8.7906	-0.13%
2016-06-03	0	15.62	15.58	15.60	15.36	15.76	3,551,000	55,059,570	15.505	8.819	8.796	8.808	8.672	8.898	6,289,472	8.7542	0.13%
2016-06-02	0	15.60	15.58	15.60	15.58	15.92	2,054,500	32,323,590	15.733	8.808	8.796	8.808	8.796	8.988	3,638,896	8.8828	-1.02%
2016-06-01	0	15.76	15.74	15.76	15.62	15.78	2,902,998	45,676,165	15.734	8.898	8.887	8.898	8.819	8.909	5,141,741	8.8834	0.64%
2016-05-31	0	15.66	15.66	15.80	15.22	15.80	5,908,387	92,242,108	15.612	8.842	8.842	8.921	8.593	8.921	10,464,836	8.8145	2.76%
2016-05-30	0	15.24	15.22	15.26	15.10	15.28	946,380	14,405,813	15.222	8.604	8.593	8.616	8.525	8.627	1,676,212	8.5943	0.40%
2016-05-27	0	15.18	15.14	15.20	15.00	15.22	1,410,500	21,364,600	15.147	8.571	8.548	8.582	8.469	8.593	2,498,254	8.5518	0.53%
2016-05-26	0	15.10	15.04	15.10	14.90	15.10	1,743,460	26,182,853	15.018	8.525	8.491	8.525	8.412	8.525	3,087,987	8.4789	0.80%
2016-05-25	0	14.98	14.96	14.98	14.68	14.98	2,938,488	43,881,014	14.933	8.458	8.446	8.458	8.288	8.458	5,204,601	8.4312	3.03%
2016-05-24	0	14.54	14.52	14.60	14.52	14.74	989,000	14,422,125	14.583	8.209	8.198	8.243	8.198	8.322	1,751,700	8.2332	-0.68%
2016-05-23	0	14.64	14.62	14.64	14.62	14.80	930,000	13,665,295	14.694	8.266	8.254	8.266	8.254	8.356	1,647,200	8.2961	-0.68%
2016-05-20	0	14.74	14.76	14.78	14.60	14.88	1,345,301	19,852,620	14.757	8.322	8.333	8.345	8.243	8.401	2,382,775	8.3317	0.14%
2016-05-19	0	14.72	14.72	14.74	14.72	14.98	1,494,000	22,226,660	14.877	8.311	8.311	8.322	8.311	8.458	2,646,148	8.3996	-1.21%
2016-05-18	0	14.90	14.88	14.92	14.72	14.92	1,454,092	21,542,274	14.815	8.412	8.401	8.424	8.311	8.424	2,575,463	8.3644	0.00%
2016-05-17	0	14.90	14.88	14.94	14.70	15.00	1,688,000	24,967,475	14.791	8.412	8.401	8.435	8.300	8.469	2,989,757	8.3510	0.81%
2016-05-16	0	14.78	14.76	14.82	14.56	14.82	2,041,295	30,000,099	14.697	8.345	8.333	8.367	8.220	8.367	3,615,508	8.2976	1.37%
2016-05-13	0	14.58	14.56	14.60	14.52	15.00	1,612,500	23,602,020	14.637	8.232	8.220	8.243	8.198	8.469	2,856,033	8.2639	-2.93%
2016-05-12	0	15.02	15.00	15.06	14.80	15.06	1,368,300	20,493,922	14.978	8.480	8.469	8.503	8.356	8.503	2,423,510	8.4563	-0.27%
2016-05-11	0	15.06	15.04	15.06	14.74	15.16	1,802,637	27,005,605	14.981	8.503	8.491	8.503	8.322	8.559	3,192,800	8.4583	3.15%
2016-05-10	0	14.60	14.56	14.58	14.28	14.62	2,985,326	42,994,775	14.402	8.243	8.220	8.232	8.062	8.254	5,287,559	8.1313	0.83%
2016-05-09	0	14.48	14.48	14.50	14.48	14.80	3,819,435	55,847,716	14.622	8.175	8.175	8.187	8.175	8.356	6,764,919	8.2555	-2.56%
2016-05-06	0	14.86	14.84	14.88	14.74	15.50	2,405,600	36,063,598	14.992	8.390	8.379	8.401	8.322	8.751	4,260,758	8.4641	-2.88%
2016-05-05	0	15.30	15.28	15.30	15.20	15.54	3,215,558	49,240,491	15.313	8.638	8.627	8.638	8.582	8.774	5,695,342	8.6457	-1.80%
2016-05-04	0	15.58	15.50	15.58	15.32	15.70	1,315,211	20,351,547	15.474	8.796	8.751	8.796	8.650	8.864	2,329,480	8.7365	-0.26%
2016-05-03	0	15.62	15.54	15.66	15.50	15.88	1,545,612	24,209,692	15.663	8.819	8.774	8.842	8.751	8.966	2,737,562	8.8435	-0.64%
2016-04-29	0	15.72	15.66	15.76	15.66	15.88	1,768,884	27,812,681	15.723	8.875	8.842	8.898	8.842	8.966	3,133,018	8.8773	-1.38%
2016-04-28	0	15.94	15.86	15.96	15.82	16.00	2,104,500	33,475,815	15.907	9.000	8.954	9.011	8.932	9.034	3,727,455	8.9809	0.25%
2016-04-27	0	15.90	15.86	15.92	15.72	15.92	1,310,220	20,756,081	15.842	8.977	8.954	8.988	8.875	8.988	2,320,640	8.9441	0.63%
2016-04-26	0	15.80	15.72	15.80	15.60	15.94	1,736,019	27,275,284	15.711	8.921	8.875	8.921	8.808	9.000	3,074,808	8.8706	0.00%
2016-04-25	0	15.80	15.76	15.80	15.70	16.00	1,666,000	26,318,653	15.798	8.921	8.898	8.921	8.864	9.034	2,950,791	8.9192	-1.00%
2016-04-22	0	15.96	15.90	15.94	15.78	16.10	2,006,130	31,888,223	15.895	9.011	8.977	9.000	8.909	9.090	3,553,224	8.9744	-0.87%
2016-04-21	0	16.10	16.08	16.10	16.04	16.28	1,785,965	28,811,313	16.132	9.090	9.079	9.090	9.056	9.192	3,163,271	9.1081	0.12%
2016-04-20	0	16.08	16.02	16.08	15.86	16.42	2,539,352	40,938,643	16.122	9.079	9.045	9.079	8.954	9.271	4,497,658	9.1022	-1.35%
2016-04-19	0	16.30	16.28	16.30	16.10	16.34	2,737,136	44,441,109	16.236	9.203	9.192	9.203	9.090	9.225	4,847,969	9.1670	1.62%
2016-04-18	0	16.04	16.06	16.08	15.52	16.08	2,852,652	45,434,349	15.927	9.056	9.067	9.079	8.763	9.079	5,052,569	8.9923	0.50%
2016-04-15	0	15.96	15.88	15.96	15.88	16.20	2,412,000	38,532,070	15.975	9.011	8.966	9.011	8.966	9.146	4,272,094	9.0195	-0.87%
2016-04-14	0	16.10	16.06	16.10	16.00	16.50	3,389,132	54,723,121	16.147	9.090	9.067	9.090	9.034	9.316	6,002,774	9.1163	-1.71%
2016-04-13	0	16.38	16.36	16.38	16.04	16.46	3,474,000	56,660,890	16.310	9.248	9.237	9.248	9.056	9.293	6,153,091	9.2085	3.02%
2016-04-12	0	15.90	15.84	15.88	15.50	15.90	2,578,258	40,846,042	15.842	8.977	8.943	8.966	8.751	8.977	4,566,567	8.9446	1.27%
2016-04-11	0	15.70	15.68	15.70	15.30	15.70	2,136,020	33,419,651	15.646	8.864	8.853	8.864	8.638	8.864	3,783,283	8.8335	2.21%
2016-04-08	0	15.36	15.32	15.38	15.14	15.40	2,579,500	39,470,460	15.302	8.672	8.650	8.683	8.548	8.695	4,568,767	8.6392	0.26%
2016-04-07	0	15.32	15.32	15.34	15.18	15.36	2,613,500	39,867,280	15.254	8.650	8.650	8.661	8.571	8.672	4,628,987	8.6125	0.26%
2016-04-06	0	15.28	15.26	15.30	15.08	15.40	2,743,500	41,835,655	15.249	8.627	8.616	8.638	8.514	8.695	4,859,241	8.6095	0.79%
2016-04-05	0	15.16	15.14	15.20	15.00	15.24	4,549,104	68,783,546	15.120	8.559	8.548	8.582	8.469	8.604	8,057,297	8.5368	-0.52%
2016-04-01	0	15.24	15.18	15.28	14.90	15.30	4,040,200	61,022,693	15.104	8.604	8.571	8.627	8.412	8.638	7,155,935	8.5276	-0.39%
2016-03-31	0	15.30	15.20	15.30	14.82	15.34	6,739,513	101,933,914	15.125	8.638	8.582	8.638	8.367	8.661	11,936,913	8.5394	3.66%
2016-03-30	0	14.76	14.74	14.78	14.00	14.78	5,153,395	74,561,271	14.468	8.333	8.322	8.345	7.904	8.345	9,127,607	8.1688	6.49%
2016-03-29	0	13.86	13.80	13.88	13.50	13.88	2,608,000	35,790,240	13.723	7.825	7.791	7.837	7.622	7.837	4,619,246	7.7481	0.00%
2016-03-24	0	13.86	13.84	13.90	13.78	14.12	2,090,000	28,955,605	13.854	7.825	7.814	7.848	7.780	7.972	3,701,773	7.8221	-1.00%
2016-03-23	0	14.00	14.00	14.02	13.70	14.02	1,440,518	19,991,232	13.878	7.904	7.904	7.916	7.735	7.916	2,551,421	7.8353	2.04%
2016-03-22	0	13.72	13.70	13.80	13.70	13.88	1,401,000	19,251,440	13.741	7.746	7.735	7.791	7.735	7.837	2,481,428	7.7582	-1.15%
2016-03-21	0	13.88	13.88	13.90	13.70	13.90	1,825,000	25,235,030	13.827	7.837	7.837	7.848	7.735	7.848	3,232,409	7.8069	0.73%
2016-03-18	0	13.78	13.76	13.80	13.52	13.80	3,030,080	41,428,632	13.672	7.780	7.769	7.791	7.633	7.791	5,366,827	7.7194	1.47%
2016-03-17	0	13.58	13.52	13.60	13.48	13.62	1,983,000	26,837,040	13.534	7.667	7.633	7.678	7.611	7.690	3,512,256	7.6410	1.49%
2016-03-16	0	13.38	13.38	13.40	13.28	13.40	977,000	13,025,730	13.332	7.554	7.554	7.566	7.498	7.566	1,730,446	7.5274	-0.45%
2016-03-15	0	13.44	13.40	13.46	13.22	13.72	1,353,919	18,081,915	13.355	7.588	7.566	7.599	7.464	7.746	2,398,039	7.5403	-1.03%
2016-03-14	0	13.58	13.52	13.60	13.48	13.76	2,099,964	28,602,018	13.620	7.667	7.633	7.678	7.611	7.769	3,719,421	7.6899	1.19%
2016-03-11	0	13.42	13.40	13.42	13.00	13.42	1,620,822	21,425,415	13.219	7.577	7.566	7.577	7.340	7.577	2,870,773	7.4633	2.29%
2016-03-10	0	13.12	13.08	13.10	13.08	13.34	819,337	10,796,261	13.177	7.407	7.385	7.396	7.385	7.532	1,451,196	7.4396	-1.20%
2016-03-09	0	13.28	13.20	13.32	13.14	13.70	1,685,900	22,283,125	13.217	7.498	7.453	7.520	7.419	7.735	2,986,038	7.4624	-1.19%
2016-03-08	0	13.44	13.42	13.46	13.12	13.58	2,047,289	27,200,674	13.286	7.588	7.577	7.599	7.407	7.667	3,626,124	7.5013	-1.03%
2016-03-07	0	13.58	13.56	13.58	13.46	13.76	1,803,185	24,471,506	13.571	7.667	7.656	7.667	7.599	7.769	3,193,771	7.6623	0.44%
2016-03-04	0	13.52	13.50	13.52	13.12	13.52	2,023,861	27,109,993	13.395	7.633	7.622	7.633	7.407	7.633	3,584,629	7.5628	2.42%
2016-03-03	0	13.20	13.18	13.20	13.08	13.58	2,160,500	28,667,800	13.269	7.453	7.441	7.453	7.385	7.667	3,826,641	7.4916	-0.75%
2016-03-02	0	13.30	13.30	13.38	12.60	13.38	3,971,633	52,163,022	13.134	7.509	7.509	7.554	7.114	7.554	7,034,490	7.4153	5.56%
2016-03-01	0	12.60	12.56	12.60	12.12	12.60	2,701,361	33,426,075	12.374	7.114	7.091	7.114	6.843	7.114	4,784,605	6.9862	3.62%
2016-02-29	0	12.16	12.16	12.22	12.08	12.34	1,912,700	23,268,202	12.165	6.865	6.865	6.899	6.820	6.967	3,387,742	6.8684	-1.30%
2016-02-26	0	12.32	12.30	12.36	12.08	12.36	2,578,352	31,712,564	12.300	6.956	6.945	6.978	6.820	6.978	4,566,734	6.9443	2.67%
2016-02-25	0	12.00	11.98	12.02	11.98	12.40	2,298,558	27,878,015	12.128	6.775	6.764	6.786	6.764	7.001	4,071,167	6.8477	-2.76%
2016-02-24	0	12.34	12.34	12.36	12.14	12.38	1,888,700	23,141,214	12.252	6.967	6.967	6.978	6.854	6.990	3,345,234	6.9177	0.33%
2016-02-23	0	12.30	12.28	12.36	12.24	12.84	2,174,000	26,955,575	12.399	6.945	6.933	6.978	6.911	7.249	3,850,552	7.0004	-2.38%
2016-02-22	0	12.60	12.58	12.62	12.40	12.66	1,954,500	24,592,600	12.583	7.114	7.103	7.125	7.001	7.148	3,461,778	7.1040	1.94%
2016-02-19	0	12.36	12.32	12.36	12.12	12.36	2,465,958	30,281,802	12.280	6.978	6.956	6.978	6.843	6.978	4,367,664	6.9332	0.82%
2016-02-18	0	12.26	12.20	12.30	12.06	12.34	2,617,100	31,866,986	12.176	6.922	6.888	6.945	6.809	6.967	4,635,364	6.8748	2.85%
2016-02-17	0	11.92	11.90	11.96	11.80	12.24	3,634,626	43,721,343	12.029	6.730	6.719	6.753	6.662	6.911	6,437,589	6.7916	0.00%
2016-02-16	0	11.92	11.88	11.92	11.34	12.02	2,977,820	35,113,065	11.792	6.730	6.707	6.730	6.402	6.786	5,274,265	6.6574	5.11%
2016-02-15	0	11.34	11.32	11.34	11.00	11.44	4,043,000	45,387,790	11.226	6.402	6.391	6.402	6.211	6.459	7,160,894	6.3383	3.09%
2016-02-12	0	11.00	10.98	11.00	10.92	11.38	2,889,000	32,149,115	11.128	6.211	6.199	6.211	6.165	6.425	5,116,948	6.2829	-3.85%
2016-02-11	0	11.44	11.40	11.48	11.16	11.88	1,773,000	20,267,785	11.431	6.459	6.436	6.482	6.301	6.707	3,140,308	6.4541	-3.70%
2016-02-05	0	11.88	11.86	11.88	11.72	11.94	1,788,500	21,164,731	11.834	6.707	6.696	6.707	6.617	6.741	3,167,761	6.6813	0.85%
2016-02-04	0	11.78	11.78	11.82	11.66	12.02	2,983,000	35,361,490	11.854	6.651	6.651	6.674	6.583	6.786	5,283,440	6.6929	-1.83%
2016-02-03	0	12.00	12.00	12.02	12.00	12.34	2,178,164	26,343,092	12.094	6.775	6.775	6.786	6.775	6.967	3,857,928	6.8283	-3.54%
2016-02-02	0	12.44	12.44	12.46	12.38	12.52	1,844,100	22,988,773	12.466	7.024	7.024	7.035	6.990	7.069	3,266,239	7.0383	-0.48%
2016-02-01	0	12.50	12.50	12.54	12.34	12.54	2,484,000	30,920,045	12.448	7.057	7.057	7.080	6.967	7.080	4,399,619	7.0279	0.00%
2016-01-29	0	12.50	12.50	12.54	12.00	12.54	5,126,481	62,819,258	12.254	7.057	7.057	7.080	6.775	7.080	9,079,937	6.9185	1.63%
2016-01-28	0	12.30	12.16	12.24	12.16	12.70	3,475,000	43,022,300	12.381	6.945	6.865	6.911	6.865	7.170	6,154,862	6.9900	-3.15%
2016-01-27	0	12.70	12.64	12.74	12.50	13.16	2,132,700	27,039,333	12.678	7.170	7.136	7.193	7.057	7.430	3,777,403	7.1582	0.00%
2016-01-26	0	12.70	12.70	12.72	12.70	13.00	2,185,500	28,090,020	12.853	7.170	7.170	7.182	7.170	7.340	3,870,921	7.2567	-3.05%
2016-01-25	0	13.10	13.08	13.10	12.98	13.22	2,735,329	35,853,186	13.107	7.396	7.385	7.396	7.328	7.464	4,844,769	7.4004	0.46%
2016-01-22	0	13.04	13.00	13.04	12.78	13.28	3,681,600	47,811,844	12.987	7.362	7.340	7.362	7.216	7.498	6,520,788	7.3322	1.72%
2016-01-21	0	12.82	12.82	12.84	12.80	13.78	2,937,500	38,698,500	13.174	7.238	7.238	7.249	7.227	7.780	5,202,851	7.4379	-5.60%
2016-01-20	0	13.58	13.56	13.58	13.56	14.10	3,409,699	46,725,044	13.704	7.667	7.656	7.667	7.656	7.961	6,039,202	7.7370	-4.10%
2016-01-19	0	14.16	14.16	14.22	13.80	14.38	2,265,460	31,863,227	14.065	7.995	7.995	8.029	7.791	8.119	4,012,545	7.9409	2.16%
2016-01-18	0	13.86	13.84	13.86	13.54	14.06	3,206,500	44,230,235	13.794	7.825	7.814	7.825	7.645	7.938	5,679,299	7.7880	-1.42%
2016-01-15	0	14.06	14.12	14.14	14.00	14.58	3,652,795	51,675,436	14.147	7.938	7.972	7.983	7.904	8.232	6,469,769	7.9872	-2.63%
2016-01-14	0	14.44	14.40	14.50	14.10	14.52	1,815,500	26,047,540	14.347	8.153	8.130	8.187	7.961	8.198	3,215,583	8.1004	0.28%
2016-01-13	0	14.40	14.38	14.40	14.36	14.72	1,653,685	23,989,857	14.507	8.130	8.119	8.130	8.108	8.311	2,928,979	8.1905	-0.14%
2016-01-12	0	14.42	14.36	14.38	14.32	14.50	2,865,000	41,361,905	14.437	8.141	8.108	8.119	8.085	8.187	5,074,440	8.1510	0.70%
2016-01-11	0	14.32	14.32	14.34	14.28	14.82	2,727,863	39,363,219	14.430	8.085	8.085	8.096	8.062	8.367	4,831,545	8.1471	-4.41%
2016-01-08	0	14.98	14.96	15.00	14.06	15.02	4,448,030	65,412,711	14.706	8.458	8.446	8.469	7.938	8.480	7,878,276	8.3029	5.94%
2016-01-07	0	14.14	14.10	14.16	14.02	15.24	4,730,772	68,371,632	14.453	7.983	7.961	7.995	7.916	8.604	8,379,064	8.1598	-7.22%
2016-01-06	0	15.24	15.20	15.28	15.12	15.44	2,242,840	34,189,078	15.244	8.604	8.582	8.627	8.537	8.717	3,972,481	8.6065	-1.30%
2016-01-05	0	15.44	15.42	15.50	15.02	15.80	3,724,414	57,530,185	15.447	8.717	8.706	8.751	8.480	8.921	6,596,620	8.7212	-2.28%
2016-01-04	0	15.80	15.80	15.86	15.80	16.04	1,677,420	26,666,840	15.898	8.921	8.921	8.954	8.921	9.056	2,971,018	8.9757	-1.62%
2015-12-31	0	16.06	16.02	16.04	16.00	16.10	225,000	3,611,355	16.050	9.067	9.045	9.056	9.034	9.090	398,516	9.0620	-0.12%
2015-12-30	0	16.08	16.06	16.08	16.00	16.20	647,500	10,384,790	16.038	9.079	9.067	9.079	9.034	9.146	1,146,841	9.0551	-0.62%
2015-12-29	0	16.18	16.16	16.20	16.00	16.20	1,468,000	23,630,265	16.097	9.135	9.124	9.146	9.034	9.146	2,600,097	9.0882	0.00%
2015-12-28	0	16.18	16.12	16.18	16.10	16.18	996,167	16,085,503	16.147	9.135	9.101	9.135	9.090	9.135	1,764,394	9.1167	0.37%
2015-12-24	0	16.12	16.12	16.16	16.10	16.28	510,000	8,249,330	16.175	9.101	9.101	9.124	9.090	9.192	903,303	9.1324	-0.37%
2015-12-23	0	16.18	16.18	16.20	16.06	16.24	1,362,344	22,014,922	16.160	9.135	9.135	9.146	9.067	9.169	2,412,961	9.1236	1.00%
2015-12-22	0	16.02	16.02	16.06	15.98	16.10	1,740,174	27,901,417	16.034	9.045	9.045	9.067	9.022	9.090	3,082,167	9.0525	0.25%
2015-12-21	0	15.98	15.98	16.00	15.92	16.04	697,391	11,161,197	16.004	9.022	9.022	9.034	8.988	9.056	1,235,207	9.0359	-0.25%
2015-12-18	0	16.02	16.02	16.06	15.92	16.08	2,581,695	41,250,026	15.978	9.045	9.045	9.067	8.988	9.079	4,572,655	9.0210	0.25%
2015-12-17	0	15.98	15.98	16.00	15.88	16.10	1,656,000	26,460,900	15.979	9.022	9.022	9.034	8.966	9.090	2,933,079	9.0215	0.50%
2015-12-16	0	15.90	15.88	15.90	15.80	16.08	1,232,249	19,623,601	15.925	8.977	8.966	8.977	8.921	9.079	2,182,539	8.9912	0.38%
2015-12-15	0	15.84	15.84	15.86	15.84	16.14	3,140,052	50,070,823	15.946	8.943	8.943	8.954	8.943	9.113	5,561,608	9.0029	-1.49%
2015-12-14	0	16.08	16.08	16.10	15.90	16.18	2,683,910	43,043,802	16.038	9.079	9.079	9.090	8.977	9.135	4,753,696	9.0548	-0.74%
2015-12-11	0	16.20	16.10	16.20	16.00	16.40	2,444,465	39,441,988	16.135	9.146	9.090	9.146	9.034	9.259	4,329,595	9.1099	0.00%
2015-12-10	0	16.20	16.20	16.26	16.20	16.42	2,307,242	37,608,664	16.300	9.146	9.146	9.180	9.146	9.271	4,086,548	9.2030	0.00%
2015-12-09	0	16.20	16.18	16.20	16.18	16.30	1,837,000	29,782,985	16.213	9.146	9.135	9.146	9.135	9.203	3,253,664	9.1537	-0.86%
2015-12-08	0	16.34	16.34	16.36	16.00	16.36	4,318,090	69,741,610	16.151	9.225	9.225	9.237	9.034	9.237	7,648,129	9.1188	2.25%
2015-12-07	0	15.98	16.00	16.02	15.86	16.20	3,557,328	56,840,309	15.978	9.022	9.034	9.045	8.954	9.146	6,300,680	9.0213	0.25%
2015-12-04	0	15.94	15.90	15.98	15.82	16.18	3,624,700	57,854,985	15.961	9.000	8.977	9.022	8.932	9.135	6,420,008	9.0117	-1.85%
2015-12-03	0	16.24	16.20	16.22	16.20	16.38	1,356,500	22,057,740	16.261	9.169	9.146	9.158	9.146	9.248	2,402,610	9.1807	-0.73%
2015-12-02	0	16.36	16.34	16.36	16.24	16.40	2,661,944	43,447,947	16.322	9.237	9.225	9.237	9.169	9.259	4,714,791	9.2152	-0.12%
2015-12-01	0	16.38	16.36	16.40	16.18	16.42	3,280,280	53,448,715	16.294	9.248	9.237	9.259	9.135	9.271	5,809,977	9.1995	0.74%
2015-11-30	0	16.26	16.28	16.32	16.06	16.44	8,930,522	144,759,580	16.210	9.180	9.192	9.214	9.067	9.282	15,817,591	9.1518	-0.12%
2015-11-27	0	16.28	16.26	16.28	15.68	16.60	8,137,144	132,020,022	16.224	9.192	9.180	9.192	8.853	9.372	14,412,373	9.1602	-3.67%
2015-11-26	0	16.90	16.90	16.92	16.90	17.30	4,343,878	74,168,106	17.074	9.542	9.542	9.553	9.542	9.767	7,693,804	9.6400	-2.31%
2015-11-25	0	17.30	17.28	17.36	17.26	17.48	1,584,694	27,408,613	17.296	9.767	9.756	9.801	9.745	9.869	2,806,783	9.7651	-0.57%
2015-11-24	0	17.40	17.38	17.40	17.20	17.46	1,436,372	24,850,603	17.301	9.824	9.813	9.824	9.711	9.858	2,544,078	9.7680	0.00%
2015-11-23	0	17.40	17.40	17.42	17.24	17.42	1,667,102	28,941,490	17.360	9.824	9.824	9.835	9.734	9.835	2,952,743	9.8016	0.58%
2015-11-20	0	17.30	17.30	17.32	17.22	17.36	925,500	16,001,010	17.289	9.767	9.767	9.779	9.722	9.801	1,639,230	9.7613	-0.35%
2015-11-19	0	17.36	17.36	17.38	17.16	17.40	3,006,000	51,875,120	17.257	9.801	9.801	9.813	9.688	9.824	5,324,177	9.7433	1.76%
2015-11-18	0	17.06	17.02	17.06	17.02	17.24	1,679,534	28,702,661	17.090	9.632	9.609	9.632	9.609	9.734	2,974,763	9.6487	0.00%
2015-11-17	0	17.06	17.04	17.06	17.04	17.36	4,037,000	69,301,216	17.167	9.632	9.621	9.632	9.621	9.801	7,150,267	9.6921	-0.81%
2015-11-16	0	17.20	17.18	17.20	17.04	17.34	2,229,500	38,363,475	17.207	9.711	9.700	9.711	9.621	9.790	3,948,853	9.7151	-0.92%
2015-11-13	0	17.36	17.32	17.34	17.26	17.56	2,799,841	48,751,924	17.412	9.801	9.779	9.790	9.745	9.914	4,959,032	9.8309	-1.25%
2015-11-12	0	17.58	17.54	17.58	17.54	17.64	1,519,000	26,712,925	17.586	9.926	9.903	9.926	9.903	9.959	2,690,427	9.9289	-0.45%
2015-11-11	0	17.66	17.64	17.66	17.60	17.70	1,272,500	22,451,830	17.644	9.971	9.959	9.971	9.937	9.993	2,253,831	9.9616	-0.11%
2015-11-10	0	17.68	17.66	17.70	17.56	17.74	1,447,800	25,596,710	17.680	9.982	9.971	9.993	9.914	10.02	2,564,319	9.9819	-0.45%
2015-11-09	0	17.76	17.74	17.76	17.70	17.86	1,479,943	26,257,829	17.742	10.03	10.02	10.03	9.993	10.08	2,621,250	10.017	0.23%
2015-11-06	0	17.72	17.70	17.72	17.70	17.80	1,384,000	24,556,770	17.743	10.00	9.993	10.00	9.993	10.05	2,451,318	10.018	-0.45%
2015-11-05	0	17.80	17.78	17.80	17.68	17.80	2,191,058	38,977,810	17.789	10.05	10.04	10.05	9.982	10.05	3,880,765	10.044	0.00%
2015-11-04	0	17.80	17.78	17.80	17.54	17.80	3,814,702	67,705,074	17.748	10.05	10.04	10.05	9.903	10.05	6,756,536	10.021	0.91%
2015-11-03	0	17.64	17.62	17.64	17.52	17.74	1,043,973	18,414,363	17.639	9.959	9.948	9.959	9.892	10.02	1,849,067	9.9587	-0.11%
2015-11-02	0	17.66	17.64	17.66	17.60	17.82	1,461,000	25,824,671	17.676	9.971	9.959	9.971	9.937	10.06	2,587,699	9.9798	-0.23%
2015-10-30	0	17.70	17.64	17.66	17.52	17.80	1,662,572	29,390,312	17.678	9.993	9.959	9.971	9.892	10.05	2,944,720	9.9807	-0.34%
2015-10-29	0	17.76	17.74	17.76	17.68	17.80	3,123,622	55,393,242	17.734	10.03	10.02	10.03	9.982	10.05	5,532,507	10.012	0.45%
2015-10-28	0	17.68	17.68	17.70	17.62	17.82	2,915,201	51,514,151	17.671	9.982	9.982	9.993	9.948	10.06	5,163,355	9.9769	-0.56%
2015-10-27	0	17.78	17.78	17.80	17.58	17.80	3,799,500	67,172,425	17.679	10.04	10.04	10.05	9.926	10.05	6,729,611	9.9816	-0.45%
2015-10-26	0	17.86	17.84	17.86	17.78	17.88	3,051,000	54,429,405	17.840	10.08	10.07	10.08	10.04	10.09	5,403,880	10.072	0.90%
2015-10-23	0	17.70	17.70	17.72	17.56	17.76	3,938,315	69,661,029	17.688	9.993	9.993	10.00	9.914	10.03	6,975,478	9.9866	0.68%
2015-10-22	0	17.58	17.56	17.58	17.30	17.58	3,078,845	54,044,359	17.553	9.926	9.914	9.926	9.767	9.926	5,453,199	9.9106	-0.11%
2015-10-20	0	17.60	17.58	17.60	17.40	17.60	3,207,948	56,235,004	17.530	9.937	9.926	9.937	9.824	9.937	5,681,864	9.8973	0.46%
2015-10-19	0	17.52	17.52	17.54	17.48	17.60	2,306,172	40,463,893	17.546	9.892	9.892	9.903	9.869	9.937	4,084,653	9.9063	-0.11%
2015-10-16	0	17.54	17.52	17.54	17.44	17.60	3,079,941	53,924,432	17.508	9.903	9.892	9.903	9.847	9.937	5,455,140	9.8851	0.34%
2015-10-15	0	17.48	17.46	17.48	17.28	17.56	4,583,343	80,063,093	17.468	9.869	9.858	9.869	9.756	9.914	8,117,940	9.8625	1.51%
2015-10-14	0	17.22	17.22	17.24	17.14	17.38	2,607,559	44,955,420	17.240	9.722	9.722	9.734	9.677	9.813	4,618,465	9.7338	-0.81%
2015-10-13	0	17.36	17.34	17.36	17.34	17.50	1,749,400	30,396,721	17.376	9.801	9.790	9.801	9.790	9.880	3,098,508	9.8101	-0.34%
2015-10-12	0	17.42	17.44	17.48	17.26	17.54	3,969,644	69,305,798	17.459	9.835	9.847	9.869	9.745	9.903	7,030,967	9.8572	0.11%
2015-10-09	0	17.40	17.30	17.40	17.22	17.46	2,751,534	47,835,102	17.385	9.824	9.767	9.824	9.722	9.858	4,873,471	9.8154	1.16%
2015-10-08	0	17.20	17.20	17.28	17.16	17.42	1,867,000	32,135,220	17.212	9.711	9.711	9.756	9.688	9.835	3,306,799	9.7179	-1.04%
2015-10-07	0	17.38	17.34	17.36	16.90	17.42	2,794,675	48,255,137	17.267	9.813	9.790	9.801	9.542	9.835	4,949,882	9.7487	1.76%
2015-10-06	0	17.08	17.08	17.20	17.02	17.38	1,411,892	24,226,199	17.159	9.643	9.643	9.711	9.609	9.813	2,500,719	9.6877	-0.70%
2015-10-05	0	17.20	17.20	17.32	17.14	17.44	2,670,419	46,069,717	17.252	9.711	9.711	9.779	9.677	9.847	4,729,801	9.7403	0.94%
2015-10-02	0	17.04	17.02	17.10	16.52	17.12	4,222,211	71,531,673	16.942	9.621	9.609	9.655	9.327	9.666	7,478,309	9.5652	3.65%
2015-09-30	0	16.44	16.44	16.48	16.06	16.52	3,589,900	58,685,776	16.347	9.282	9.282	9.305	9.067	9.327	6,358,371	9.2297	1.36%
2015-09-29	0	16.22	16.18	16.22	16.08	16.58	4,260,595	69,101,526	16.219	9.158	9.135	9.158	9.079	9.361	7,546,295	9.1570	-2.29%
2015-09-25	0	16.60	16.58	16.60	16.52	16.70	3,138,473	52,033,160	16.579	9.372	9.361	9.372	9.327	9.429	5,558,811	9.3605	-0.24%
2015-09-24	0	16.64	16.62	16.64	16.52	17.00	4,749,757	79,156,335	16.665	9.395	9.384	9.395	9.327	9.598	8,412,690	9.4092	-1.07%
2015-09-23	0	16.82	16.82	16.84	16.54	17.56	5,857,145	98,830,531	16.873	9.496	9.496	9.508	9.338	9.914	10,374,077	9.5267	-2.77%
2015-09-22	0	17.30	17.28	17.30	17.24	17.56	4,155,500	72,014,210	17.330	9.767	9.756	9.767	9.734	9.914	7,360,152	9.7843	-0.35%
2015-09-21	0	17.36	17.30	17.38	17.12	17.60	10,549,603	182,263,458	17.277	9.801	9.767	9.813	9.666	9.937	18,685,280	9.7544	-1.59%
2015-09-18	0	17.64	17.60	17.64	17.44	17.92	29,922,855	525,901,213	17.575	9.959	9.937	9.959	9.847	10.12	52,998,860	9.9229	-0.34%
2015-09-17	0	17.70	17.68	17.70	17.48	17.80	7,191,000	127,131,155	17.679	9.993	9.982	9.993	9.869	10.05	12,736,579	9.9816	0.91%
2015-09-16	0	17.54	17.50	17.54	17.50	17.80	5,278,200	92,854,945	17.592	9.903	9.880	9.903	9.880	10.05	9,348,659	9.9324	-0.45%
2015-09-15	0	17.62	17.66	17.68	17.44	17.68	2,990,500	52,462,210	17.543	9.948	9.971	9.982	9.847	9.982	5,296,724	9.9047	-0.34%
2015-09-14	0	17.68	17.60	17.70	17.46	17.80	5,617,514	98,903,517	17.606	9.982	9.937	9.993	9.858	10.05	9,949,647	9.9404	1.14%
2015-09-11	0	17.48	17.46	17.48	17.46	18.00	3,318,081	58,572,578	17.653	9.869	9.858	9.869	9.858	10.16	5,876,930	9.9665	-1.24%
2015-09-10	0	17.70	17.54	17.80	17.40	17.80	5,126,950	90,183,119	17.590	9.993	9.903	10.05	9.824	10.05	9,080,768	9.9312	-0.56%
2015-09-09	0	17.80	17.74	17.76	17.34	17.82	7,963,400	140,660,424	17.663	10.05	10.02	10.03	9.790	10.06	14,104,641	9.9726	1.71%
2015-09-08	0	17.50	17.44	17.50	16.82	17.50	8,615,000	148,044,711	17.185	9.880	9.847	9.880	9.496	9.880	15,258,744	9.7023	1.98%
2015-09-07	0	17.16	17.10	17.16	16.98	17.40	6,737,500	115,991,567	17.216	9.688	9.655	9.688	9.587	9.824	11,933,347	9.7200	-1.04%
2015-09-04	0	17.34	17.24	17.40	16.88	18.30	12,514,970	215,846,211	17.247	9.790	9.734	9.824	9.530	10.33	22,166,305	9.7376	1.52%
2015-09-02	0	17.08	16.94	17.10	16.58	17.40	9,296,009	157,258,544	16.917	9.643	9.564	9.655	9.361	9.824	16,464,936	9.5511	0.47%
2015-09-01	0	17.00	16.98	17.00	16.94	17.24	8,731,563	148,731,508	17.034	9.598	9.587	9.598	9.564	9.734	15,465,198	9.6172	-0.47%
2015-08-31	0	17.08	16.94	17.06	16.94	17.88	49,907,000	853,505,230	17.102	9.643	9.564	9.632	9.564	10.09	88,394,443	9.6556	-3.61%
2015-08-28	0	17.72	17.74	17.82	17.54	18.20	12,285,964	220,258,523	17.928	10.00	10.02	10.06	9.903	10.28	21,760,694	10.122	-1.34%
2015-08-27	0	17.96	17.86	17.96	16.66	17.98	14,619,920	252,531,991	17.273	10.14	10.08	10.14	9.406	10.15	25,894,558	9.7523	7.80%
2015-08-26	0	16.66	16.70	16.74	15.94	16.74	13,104,000	214,941,110	16.403	9.406	9.429	9.451	9.000	9.451	23,209,585	9.2609	4.12%
2015-08-25	0	16.00	15.92	16.04	15.30	16.30	15,725,516	249,230,339	15.849	9.034	8.988	9.056	8.638	9.203	27,852,771	8.9481	0.38%
2015-08-24	0	15.94	15.92	15.94	15.76	17.10	13,241,999	213,103,804	16.093	9.000	8.988	9.000	8.898	9.655	23,454,007	9.0860	-8.71%
2015-08-21	0	17.46	17.44	17.50	17.00	17.74	7,635,929	132,832,083	17.396	9.858	9.847	9.880	9.598	10.02	13,524,630	9.8215	-2.57%
2015-08-20	0	17.92	17.80	17.94	17.54	18.00	7,857,463	139,795,305	17.791	10.12	10.05	10.13	9.903	10.16	13,917,007	10.045	0.56%
2015-08-19	0	17.82	17.78	17.98	17.46	18.00	9,647,258	171,130,808	17.739	10.06	10.04	10.15	9.858	10.16	17,087,062	10.015	-0.67%
2015-08-18	0	17.94	17.88	17.94	17.78	18.70	8,080,915	146,576,780	18.139	10.13	10.09	10.13	10.04	10.56	14,312,781	10.241	-4.06%
2015-08-17	0	18.70	18.64	18.70	18.56	19.00	7,089,800	132,756,677	18.725	10.56	10.52	10.56	10.48	10.73	12,557,335	10.572	0.75%
2015-08-14	0	18.56	18.50	18.56	18.26	18.60	19,559,775	361,196,416	18.466	10.48	10.44	10.48	10.31	10.50	34,643,946	10.426	4.98%
2015-08-13	0	17.68	17.68	17.74	17.40	17.78	1,951,500	34,489,520	17.673	9.982	9.982	10.02	9.824	10.04	3,456,464	9.9783	0.80%
2015-08-12	0	17.54	17.50	17.54	17.38	17.74	3,902,514	68,504,273	17.554	9.903	9.880	9.903	9.813	10.02	6,912,067	9.9108	-1.24%
2015-08-11	0	17.76	17.74	17.82	17.70	18.10	4,139,171	74,063,204	17.893	10.03	10.02	10.06	9.993	10.22	7,331,230	10.102	0.23%
2015-08-10	0	17.72	17.66	17.72	17.00	17.80	5,766,991	101,100,116	17.531	10.00	9.971	10.00	9.598	10.05	10,214,398	9.8978	2.67%
2015-08-07	0	17.26	17.20	17.24	17.00	17.42	3,447,854	59,559,482	17.274	9.745	9.711	9.734	9.598	9.835	6,106,781	9.7530	1.53%
2015-08-06	0	17.00	16.98	17.04	16.70	17.18	5,193,889	88,520,218	17.043	9.598	9.587	9.621	9.429	9.700	9,199,329	9.6225	1.55%
2015-08-05	0	16.74	16.72	16.76	15.98	16.80	8,321,029	137,889,038	16.571	9.451	9.440	9.463	9.022	9.485	14,738,067	9.3560	4.76%
2015-08-04	0	15.98	15.96	15.98	15.84	16.12	2,046,705	32,728,347	15.991	9.022	9.011	9.022	8.943	9.101	3,625,090	9.0283	0.50%
2015-08-03	0	15.90	15.86	15.92	15.64	16.18	1,379,643	21,847,314	15.835	8.977	8.954	8.988	8.830	9.135	2,443,601	8.9406	-0.50%
2015-07-31	0	15.98	15.94	16.00	15.68	16.00	1,294,291	20,522,332	15.856	9.022	9.000	9.034	8.853	9.034	2,292,427	8.9522	1.40%
2015-07-30	0	15.76	15.66	15.68	15.66	16.26	1,937,000	30,741,995	15.871	8.898	8.842	8.853	8.842	9.180	3,430,782	8.9606	-0.88%
2015-07-29	0	15.90	15.88	15.90	15.80	16.38	3,668,045	58,559,901	15.965	8.977	8.966	8.977	8.921	9.248	6,496,780	9.0137	-0.50%
2015-07-28	0	15.98	15.94	15.96	15.54	16.50	4,595,630	73,824,854	16.064	9.022	9.000	9.011	8.774	9.316	8,139,703	9.0697	-0.50%
2015-07-27	0	16.06	16.04	16.06	16.00	17.18	3,537,500	58,741,772	16.605	9.067	9.056	9.067	9.034	9.700	6,265,561	9.3753	-6.84%
2015-07-24	0	17.24	17.20	17.22	17.02	17.42	2,067,100	35,641,866	17.242	9.734	9.711	9.722	9.609	9.835	3,661,213	9.7350	-1.03%
2015-07-23	0	17.42	17.40	17.42	17.00	17.50	2,158,000	37,362,625	17.314	9.835	9.824	9.835	9.598	9.880	3,822,213	9.7751	1.99%
2015-07-22	0	17.08	17.08	17.10	16.90	17.20	1,941,992	33,070,208	17.029	9.643	9.643	9.655	9.542	9.711	3,439,624	9.6145	-1.16%
2015-07-21	0	17.28	17.24	17.28	16.72	17.30	2,128,790	36,551,627	17.170	9.756	9.734	9.756	9.440	9.767	3,770,477	9.6942	1.77%
2015-07-20	0	16.98	16.96	16.98	16.76	17.58	3,755,854	64,098,034	17.066	9.587	9.576	9.587	9.463	9.926	6,652,306	9.6355	-2.08%
2015-07-17	0	17.34	17.22	17.36	16.80	17.50	2,123,000	36,706,405	17.290	9.790	9.722	9.801	9.485	9.880	3,760,222	9.7618	2.85%
2015-07-16	0	16.86	16.84	16.86	15.94	17.02	3,559,000	59,399,615	16.690	9.519	9.508	9.519	9.000	9.609	6,303,641	9.4231	0.36%
2015-07-15	0	16.80	16.68	16.84	16.62	18.06	6,029,089	103,569,253	17.178	9.485	9.417	9.508	9.384	10.20	10,678,621	9.6987	-6.46%
2015-07-14	0	17.96	17.92	17.96	16.98	18.22	11,495,500	204,402,240	17.781	10.14	10.12	10.14	9.587	10.29	20,360,637	10.039	5.52%
2015-07-13	0	17.02	17.00	17.02	15.62	17.06	6,518,979	109,227,865	16.755	9.609	9.598	9.609	8.819	9.632	11,546,306	9.4600	3.40%
2015-07-10	0	16.46	16.40	16.52	15.48	16.68	7,459,390	121,778,937	16.326	9.293	9.259	9.327	8.740	9.417	13,211,947	9.2173	4.71%
2015-07-09	0	15.72	15.70	15.72	13.94	15.80	11,300,000	169,778,885	15.025	8.875	8.864	8.875	7.870	8.921	20,014,371	8.4828	12.29%
2015-07-08	0	14.00	13.96	14.08	13.24	15.34	12,910,133	181,374,990	14.049	7.904	7.882	7.949	7.475	8.661	22,866,211	7.9320	-10.49%
2015-07-07	0	15.64	15.56	15.64	15.00	15.72	8,459,232	129,986,639	15.366	8.830	8.785	8.830	8.469	8.875	14,982,850	8.6757	-0.64%
2015-07-06	0	15.74	15.74	15.78	14.02	17.38	6,651,500	103,163,330	15.510	8.887	8.887	8.909	7.916	9.813	11,781,025	8.7567	-6.86%
2015-07-03	0	16.90	16.90	16.92	16.62	17.44	4,401,356	74,782,782	16.991	9.542	9.542	9.553	9.384	9.847	7,795,608	9.5929	-1.97%
2015-07-02	0	17.24	17.22	17.28	16.94	17.80	6,496,463	112,316,304	17.289	9.734	9.722	9.756	9.564	10.05	11,506,426	9.7612	-3.15%
2015-06-30	0	17.80	17.80	17.82	17.28	18.34	6,100,038	108,677,592	17.816	10.05	10.05	10.06	9.756	10.35	10,804,285	10.059	0.68%
2015-06-29	0	17.68	17.68	17.70	17.04	18.86	5,209,766	92,865,734	17.825	9.982	9.982	9.993	9.621	10.65	9,227,450	10.064	-5.56%
2015-06-26	0	18.72	18.70	18.72	18.58	19.54	3,671,000	69,503,323	18.933	10.57	10.56	10.57	10.49	11.03	6,502,014	10.690	-3.90%
2015-06-25	0	19.48	19.44	19.46	19.44	19.80	1,949,500	38,056,650	19.521	11.00	10.98	10.99	10.98	11.18	3,452,922	11.022	-0.31%
2015-06-24	0	19.54	19.50	19.58	19.16	19.60	3,916,000	76,334,745	19.493	11.03	11.01	11.05	10.82	11.07	6,935,954	11.006	1.03%
2015-06-23	0	19.34	19.34	19.38	19.00	19.40	3,043,772	58,671,888	19.276	10.92	10.92	10.94	10.73	10.95	5,391,078	10.883	0.31%
2015-06-22	0	19.28	19.20	19.30	19.00	19.38	1,222,254	23,469,204	19.202	10.89	10.84	10.90	10.73	10.94	2,164,836	10.841	-0.21%
2015-06-19	0	19.32	19.22	19.38	19.22	19.74	2,838,728	55,479,342	19.544	10.91	10.85	10.94	10.85	11.15	5,027,908	11.034	-1.83%
2015-06-18	0	19.68	19.68	19.70	19.36	19.80	2,146,766	42,279,198	19.694	11.11	11.11	11.12	10.93	11.18	3,802,316	11.119	-0.10%
2015-06-17	0	19.70	19.72	19.74	19.12	19.78	3,190,538	62,376,978	19.551	11.12	11.13	11.15	10.80	11.17	5,651,027	11.038	1.65%
2015-06-16	0	19.38	19.36	19.46	19.30	20.00	4,735,994	92,740,826	19.582	10.94	10.93	10.99	10.90	11.29	8,388,313	11.056	-2.71%
2015-06-15	0	19.92	19.90	19.92	19.14	20.30	8,286,935	164,018,064	19.792	11.25	11.24	11.25	10.81	11.46	14,677,681	11.175	0.61%
2015-06-12	0	19.80	19.78	19.80	18.30	20.40	24,965,904	482,276,936	19.317	11.18	11.17	11.18	10.33	11.52	44,219,191	10.907	-3.18%
2015-06-11	0	20.45	20.45	20.50	19.70	21.20	15,923,059	320,960,812	20.157	11.55	11.55	11.57	11.12	11.97	28,202,656	11.381	-2.85%
2015-06-10	0	21.05	21.05	21.20	21.05	22.00	2,600,925	55,895,644	21.491	11.88	11.88	11.97	11.88	12.42	4,606,715	12.134	-0.94%
2015-06-09	0	21.25	21.20	21.25	21.00	22.65	4,216,178	90,980,533	21.579	12.00	11.97	12.00	11.86	12.79	7,467,624	12.183	-5.56%
2015-06-08	0	22.50	22.50	22.55	22.20	24.00	4,522,835	103,012,515	22.776	12.70	12.70	12.73	12.53	13.55	8,010,770	12.859	-5.66%
2015-06-05	0	23.85	23.60	24.00	22.85	24.00	5,418,170	126,487,710	23.345	13.47	13.32	13.55	12.90	13.55	9,596,572	13.181	1.92%
2015-06-04	0	23.40	23.35	23.40	22.80	24.20	5,415,518	126,293,102	23.321	13.21	13.18	13.21	12.87	13.66	9,591,875	13.167	-2.50%
2015-06-03	0	24.00	24.10	24.15	23.60	24.65	3,385,623	81,662,420	24.120	13.55	13.61	13.63	13.32	13.92	5,996,559	13.618	0.63%
2015-06-02	0	23.85	23.80	23.85	23.80	24.95	4,178,500	100,908,012	24.149	13.47	13.44	13.47	13.44	14.09	7,400,889	13.635	-3.83%
2015-06-01	0	24.80	24.75	24.85	23.75	25.00	8,621,198	210,344,434	24.399	14.00	13.97	14.03	13.41	14.11	15,269,722	13.775	2.27%
2015-05-29	0	24.25	24.25	24.30	23.10	24.35	49,748,741	1,192,980,010	23.980	13.69	13.69	13.72	13.04	13.75	88,114,137	13.539	2.11%
2015-05-28	0	23.75	23.55	23.70	23.15	24.50	7,353,200	174,679,810	23.756	13.41	13.30	13.38	13.07	13.83	13,023,865	13.412	-0.42%
2015-05-27	0	24.25	24.20	24.50	24.00	24.95	5,639,000	137,582,762	24.398	13.47	13.44	13.60	13.33	13.85	10,155,211	13.548	-2.22%
2015-05-26	0	24.80	24.80	24.85	24.15	26.15	9,519,235	236,185,581	24.811	13.77	13.77	13.80	13.41	14.52	17,143,082	13.777	3.33%
2015-05-22	0	24.00	23.85	23.95	23.50	24.15	3,547,308	84,971,290	23.954	13.33	13.24	13.30	13.05	13.41	6,388,307	13.301	1.69%
2015-05-21	0	23.60	23.50	23.55	23.15	23.90	4,201,500	99,083,187	23.583	13.10	13.05	13.08	12.85	13.27	7,566,434	13.095	-1.67%
2015-05-20	0	24.00	23.95	24.00	23.85	24.35	5,458,197	131,622,822	24.115	13.33	13.30	13.33	13.24	13.52	9,829,605	13.390	-0.41%
2015-05-19	0	24.10	24.05	24.10	23.65	24.35	5,515,500	132,892,287	24.094	13.38	13.35	13.38	13.13	13.52	9,932,801	13.379	-0.21%
2015-05-18	0	24.15	24.05	24.15	24.00	25.00	5,007,500	121,408,838	24.245	13.41	13.35	13.41	13.33	13.88	9,017,950	13.463	1.26%
2015-05-15	0	23.85	23.70	23.85	23.50	24.80	4,168,000	100,660,812	24.151	13.24	13.16	13.24	13.05	13.77	7,506,104	13.411	-0.83%
2015-05-14	0	24.05	24.05	24.10	22.65	24.30	7,108,135	168,968,543	23.771	13.35	13.35	13.38	12.58	13.49	12,800,960	13.200	4.11%
2015-05-13	0	23.10	23.10	23.20	21.65	23.75	13,321,399	305,733,481	22.951	12.83	12.83	12.88	12.02	13.19	23,990,356	12.744	12.14%
2015-05-12	0	20.60	20.55	20.60	20.05	20.70	2,036,800	41,576,118	20.412	11.44	11.41	11.44	11.13	11.49	3,668,050	11.335	1.98%
2015-05-11	0	20.20	20.15	20.20	20.00	20.35	2,867,100	57,857,835	20.180	11.22	11.19	11.22	11.11	11.30	5,163,328	11.206	-0.25%
2015-05-08	0	20.25	20.20	20.35	19.94	20.50	3,283,500	66,238,537	20.173	11.24	11.22	11.30	11.07	11.38	5,913,218	11.202	0.00%
2015-05-07	0	20.25	20.20	20.30	19.90	20.60	1,718,500	34,793,819	20.247	11.24	11.22	11.27	11.05	11.44	3,094,827	11.243	-0.98%
2015-05-06	0	20.45	20.40	20.50	20.40	20.80	1,713,000	35,273,759	20.592	11.36	11.33	11.38	11.33	11.55	3,084,922	11.434	-0.73%
2015-05-05	0	20.60	20.55	20.60	20.20	20.80	2,143,000	44,113,600	20.585	11.44	11.41	11.44	11.22	11.55	3,859,304	11.430	-0.96%
2015-05-04	0	20.80	20.75	20.80	20.60	20.95	1,831,392	38,166,800	20.840	11.55	11.52	11.55	11.44	11.63	3,298,133	11.572	-0.48%
2015-04-30	0	20.90	20.85	21.00	20.50	21.15	1,897,000	39,684,075	20.919	11.61	11.58	11.66	11.38	11.74	3,416,286	11.616	0.48%
2015-04-29	0	20.80	20.70	20.80	20.10	20.90	2,274,000	47,009,787	20.673	11.55	11.49	11.55	11.16	11.61	4,095,221	11.479	1.96%
2015-04-28	0	20.40	20.30	20.45	20.30	20.95	2,306,500	47,759,410	20.706	11.33	11.27	11.36	11.27	11.63	4,153,750	11.498	-2.86%
2015-04-27	0	21.00	20.90	21.00	20.75	21.30	3,854,192	80,698,886	20.938	11.66	11.61	11.66	11.52	11.83	6,940,971	11.626	-0.24%
2015-04-24	0	21.05	21.00	21.05	20.45	21.30	3,180,215	66,566,664	20.931	11.69	11.66	11.69	11.36	11.83	5,727,213	11.623	3.44%
2015-04-23	0	20.35	20.35	20.40	20.05	21.10	2,239,000	46,591,762	20.809	11.30	11.30	11.33	11.13	11.72	4,032,190	11.555	-1.45%
2015-04-22	0	20.65	20.60	20.75	19.60	20.80	4,908,700	99,388,811	20.247	11.47	11.44	11.52	10.88	11.55	8,840,022	11.243	4.72%
2015-04-21	0	19.72	19.66	19.72	19.48	20.20	1,572,399	30,942,484	19.679	10.95	10.92	10.95	10.82	11.22	2,831,715	10.927	0.31%
2015-04-20	0	19.66	19.64	19.68	19.50	20.25	2,711,480	53,727,229	19.815	10.92	10.91	10.93	10.83	11.24	4,883,074	11.003	-3.63%
2015-04-17	0	20.40	20.40	20.45	20.20	20.95	2,276,500	46,680,137	20.505	11.33	11.33	11.36	11.22	11.63	4,099,723	11.386	1.49%
2015-04-16	0	20.10	19.98	20.15	19.80	21.05	3,069,635	62,096,379	20.229	11.16	11.09	11.19	10.99	11.69	5,528,071	11.233	-4.29%
2015-04-15	0	21.00	21.00	21.05	20.55	21.50	12,423,500	260,746,087	20.988	11.66	11.66	11.69	11.41	11.94	22,373,340	11.654	1.20%
2015-04-14	0	20.75	20.75	20.80	19.80	20.85	10,495,438	215,478,540	20.531	11.52	11.52	11.55	10.99	11.58	18,901,115	11.400	4.17%
2015-04-13	0	19.92	19.92	19.94	19.22	19.96	6,255,100	123,018,764	19.667	11.06	11.06	11.07	10.67	11.08	11,264,739	10.921	4.84%
2015-04-10	0	19.00	19.20	19.22	18.60	19.80	6,127,600	116,596,523	19.028	10.55	10.66	10.67	10.33	10.99	11,035,125	10.566	-2.06%
2015-04-09	0	19.40	19.40	19.54	19.26	20.65	12,769,064	253,091,389	19.821	10.77	10.77	10.85	10.69	11.47	22,995,662	11.006	4.30%
2015-04-08	0	18.60	18.58	18.62	17.12	18.66	11,444,470	203,391,254	17.772	10.33	10.32	10.34	9.506	10.36	20,610,216	9.8685	10.58%
2015-04-02	0	16.82	16.78	16.84	16.54	16.94	2,537,470	42,647,371	16.807	9.340	9.318	9.351	9.184	9.406	4,569,701	9.3326	1.45%
2015-04-01	0	16.58	16.54	16.56	16.26	16.66	1,667,500	27,572,579	16.535	9.207	9.184	9.195	9.029	9.251	3,002,982	9.1817	-0.12%
2015-03-31	0	16.60	16.58	16.60	16.20	16.66	2,426,000	40,174,340	16.560	9.218	9.207	9.218	8.996	9.251	4,368,956	9.1954	1.72%
2015-03-30	0	16.32	16.30	16.34	15.64	16.56	3,568,000	57,270,550	16.051	9.062	9.051	9.073	8.685	9.195	6,425,571	8.9129	3.29%
2015-03-27	0	15.80	15.70	15.80	15.50	15.90	1,376,500	21,567,970	15.669	8.773	8.718	8.773	8.607	8.829	2,478,923	8.7005	0.51%
2015-03-26	0	15.72	15.70	15.72	15.46	15.86	1,178,000	18,466,905	15.676	8.729	8.718	8.729	8.585	8.807	2,121,447	8.7049	-0.25%
2015-03-25	0	15.76	15.72	15.76	15.38	15.90	2,773,168	43,450,825	15.668	8.751	8.729	8.751	8.540	8.829	4,994,167	8.7003	2.87%
2015-03-24	0	15.32	15.26	15.32	15.26	15.44	1,216,000	18,656,440	15.342	8.507	8.474	8.507	8.474	8.574	2,189,881	8.5194	0.52%
2015-03-23	0	15.24	15.22	15.24	15.18	15.42	682,000	10,424,850	15.286	8.462	8.451	8.462	8.429	8.562	1,228,206	8.4879	-0.26%
2015-03-20	0	15.28	15.22	15.30	15.18	15.50	1,334,500	20,355,845	15.254	8.485	8.451	8.496	8.429	8.607	2,403,286	8.4700	-1.29%
2015-03-19	0	15.48	15.42	15.48	15.36	15.48	1,092,000	16,814,443	15.398	8.596	8.562	8.596	8.529	8.596	1,966,570	8.5501	1.44%
2015-03-18	0	15.26	15.26	15.30	15.12	15.50	2,030,240	31,035,048	15.286	8.474	8.474	8.496	8.396	8.607	3,656,236	8.4883	-0.91%
2015-03-17	0	15.40	15.36	15.42	15.16	15.48	1,110,000	16,990,015	15.306	8.551	8.529	8.562	8.418	8.596	1,998,986	8.4993	-0.26%
2015-03-16	0	15.44	15.40	15.44	15.34	15.50	393,500	6,067,663	15.420	8.574	8.551	8.574	8.518	8.607	708,650	8.5623	-0.13%
2015-03-13	0	15.46	15.42	15.46	15.26	15.66	665,440	10,286,849	15.459	8.585	8.562	8.585	8.474	8.696	1,198,383	8.5839	0.13%
2015-03-12	0	15.44	15.42	15.44	15.30	15.50	411,000	6,321,885	15.382	8.574	8.562	8.574	8.496	8.607	740,165	8.5412	-0.13%
2015-03-11	0	15.46	15.44	15.46	15.32	15.66	261,564	4,042,764	15.456	8.585	8.574	8.585	8.507	8.696	471,048	8.5825	-0.39%
2015-03-10	0	15.52	15.50	15.52	15.46	15.70	466,500	7,235,890	15.511	8.618	8.607	8.618	8.585	8.718	840,115	8.6130	-0.89%
2015-03-09	0	15.66	15.66	15.72	15.56	15.80	140,564	2,202,037	15.666	8.696	8.696	8.729	8.640	8.773	253,140	8.6989	-0.89%
2015-03-06	0	15.80	15.74	15.80	15.50	15.86	187,000	2,940,755	15.726	8.773	8.740	8.773	8.607	8.807	336,766	8.7323	1.67%
2015-03-05	0	15.54	15.54	15.56	15.50	15.94	565,064	8,862,410	15.684	8.629	8.629	8.640	8.607	8.851	1,017,617	8.7090	-2.39%
2015-03-04	0	15.92	15.84	15.92	15.80	16.02	249,000	3,958,780	15.899	8.840	8.796	8.840	8.773	8.896	448,421	8.8283	-0.50%
2015-03-03	0	16.00	16.00	16.04	15.86	16.32	561,500	9,019,260	16.063	8.885	8.885	8.907	8.807	9.062	1,011,199	8.9194	-1.23%
2015-03-02	0	16.20	16.18	16.20	15.68	16.32	1,843,158	29,743,857	16.137	8.996	8.984	8.996	8.707	9.062	3,319,322	8.9608	3.45%
2015-02-27	0	15.66	15.62	15.74	15.60	15.90	866,500	13,598,450	15.694	8.696	8.673	8.740	8.662	8.829	1,560,470	8.7143	-1.51%
2015-02-26	0	15.90	15.88	15.94	15.58	15.94	1,128,500	17,805,310	15.778	8.829	8.818	8.851	8.651	8.851	2,032,303	8.7612	0.13%
2015-02-25	0	15.88	15.86	15.88	15.42	15.96	1,295,520	20,332,334	15.694	8.818	8.807	8.818	8.562	8.862	2,333,087	8.7148	2.45%
2015-02-24	0	15.50	15.48	15.52	15.40	15.52	1,021,112	15,811,365	15.484	8.607	8.596	8.618	8.551	8.618	1,838,909	8.5982	0.13%
2015-02-23	0	15.48	15.48	15.50	15.46	15.60	233,000	3,614,175	15.511	8.596	8.596	8.607	8.585	8.662	419,607	8.6132	-0.77%
2015-02-18	0	15.60	15.60	15.62	15.40	15.64	105,500	1,638,650	15.532	8.662	8.662	8.673	8.551	8.685	189,994	8.6248	-0.13%
2015-02-17	0	15.62	15.56	15.62	15.46	15.80	260,000	4,054,940	15.596	8.673	8.640	8.673	8.585	8.773	468,231	8.6601	0.13%
2015-02-16	0	15.60	15.60	15.62	15.32	15.62	402,000	6,234,320	15.508	8.662	8.662	8.673	8.507	8.673	723,957	8.6114	0.91%
2015-02-13	0	15.46	15.46	15.48	15.32	15.50	855,000	13,206,920	15.447	8.585	8.585	8.596	8.507	8.607	1,539,760	8.5773	0.52%
2015-02-12	0	15.38	15.38	15.40	15.20	15.50	899,500	13,856,550	15.405	8.540	8.540	8.551	8.440	8.607	1,619,899	8.5540	0.65%
2015-02-11	0	15.28	15.26	15.30	15.06	15.34	957,000	14,606,990	15.263	8.485	8.474	8.496	8.363	8.518	1,723,450	8.4754	1.60%
2015-02-10	0	15.04	15.04	15.08	15.04	15.24	1,372,500	20,708,040	15.088	8.351	8.351	8.374	8.351	8.462	2,471,720	8.3780	-0.79%
2015-02-09	0	15.16	15.14	15.16	15.12	15.34	851,500	12,921,971	15.176	8.418	8.407	8.418	8.396	8.518	1,533,457	8.4267	-0.92%
2015-02-06	0	15.30	15.30	15.34	15.10	15.76	1,304,500	19,936,120	15.283	8.496	8.496	8.518	8.385	8.751	2,349,259	8.4861	-2.80%
2015-02-05	0	15.74	15.72	15.78	15.70	16.30	777,500	12,340,490	15.872	8.740	8.729	8.762	8.718	9.051	1,400,191	8.8134	-2.84%
2015-02-04	0	16.20	16.18	16.20	16.14	16.48	1,976,287	32,085,222	16.235	8.996	8.984	8.996	8.962	9.151	3,559,073	9.0151	-1.46%
2015-02-03	0	16.44	16.44	16.46	16.38	16.70	781,000	12,835,810	16.435	9.129	9.129	9.140	9.096	9.273	1,406,494	9.1261	0.49%
2015-02-02	0	16.36	16.28	16.40	16.22	16.70	738,628	12,157,136	16.459	9.084	9.040	9.107	9.007	9.273	1,330,187	9.1394	-0.73%
2015-01-30	0	16.48	16.42	16.56	16.28	16.84	1,518,500	25,162,675	16.571	9.151	9.118	9.195	9.040	9.351	2,734,649	9.2014	-1.32%
2015-01-29	0	16.70	16.62	16.70	16.36	16.76	1,110,252	18,410,827	16.583	9.273	9.229	9.273	9.084	9.307	1,999,440	9.2080	-0.60%
2015-01-28	0	16.80	16.74	16.82	16.64	16.82	1,097,500	18,386,270	16.753	9.329	9.295	9.340	9.240	9.340	1,976,475	9.3026	0.60%
2015-01-27	0	16.70	16.66	16.70	16.40	16.74	1,115,500	18,582,970	16.659	9.273	9.251	9.273	9.107	9.295	2,008,891	9.2504	0.00%
2015-01-26	0	16.70	16.66	16.70	16.60	16.82	829,000	13,884,180	16.748	9.273	9.251	9.273	9.218	9.340	1,492,937	9.2999	-0.71%
2015-01-23	0	16.82	16.76	16.84	16.76	16.98	997,064	16,801,713	16.851	9.340	9.307	9.351	9.307	9.429	1,795,601	9.3572	0.12%
2015-01-22	0	16.80	16.74	16.80	16.68	17.04	668,064	11,209,882	16.780	9.329	9.295	9.329	9.262	9.462	1,203,109	9.3174	-0.47%
2015-01-21	0	16.88	16.82	16.90	16.50	16.96	1,652,000	27,768,945	16.809	9.373	9.340	9.384	9.162	9.418	2,975,068	9.3339	1.69%
2015-01-20	0	16.60	16.60	16.68	16.50	16.96	1,588,500	26,572,087	16.728	9.218	9.218	9.262	9.162	9.418	2,860,712	9.2886	1.59%
2015-01-19	0	16.34	16.26	16.34	16.18	16.68	1,133,854	18,526,145	16.339	9.073	9.029	9.073	8.984	9.262	2,041,945	9.0728	-2.39%
2015-01-16	0	16.74	16.68	16.74	16.04	16.76	1,495,376	24,614,601	16.460	9.295	9.262	9.295	8.907	9.307	2,693,006	9.1402	1.58%
2015-01-15	0	16.48	16.40	16.50	16.18	16.76	1,727,710	28,342,599	16.405	9.151	9.107	9.162	8.984	9.307	3,111,413	9.1092	-1.67%
2015-01-14	0	16.76	16.76	16.78	16.68	17.16	317,500	5,340,032	16.819	9.307	9.307	9.318	9.262	9.529	571,782	9.3393	-0.59%
2015-01-13	0	16.86	16.86	16.92	16.68	17.16	1,866,500	31,533,270	16.894	9.362	9.362	9.395	9.262	9.529	3,361,359	9.3811	0.48%
2015-01-12	0	16.78	16.74	16.78	16.50	17.10	1,037,000	17,340,420	16.722	9.318	9.295	9.318	9.162	9.495	1,867,522	9.2853	-1.41%
2015-01-09	0	17.02	17.02	17.04	17.00	17.24	1,183,658	20,262,353	17.118	9.451	9.451	9.462	9.440	9.573	2,131,636	9.5055	-0.23%
2015-01-08	0	17.06	17.04	17.08	17.02	17.40	1,300,100	22,390,494	17.222	9.473	9.462	9.484	9.451	9.662	2,341,335	9.5631	-0.70%
2015-01-07	0	17.18	17.08	17.20	17.06	17.46	2,334,158	40,233,217	17.237	9.540	9.484	9.551	9.473	9.695	4,203,559	9.5712	-0.69%
2015-01-06	0	17.30	17.30	17.38	17.00	17.40	1,972,470	34,045,591	17.260	9.606	9.606	9.651	9.440	9.662	3,552,199	9.5844	-0.46%
2015-01-05	0	17.38	17.36	17.40	16.58	17.50	5,940,500	101,927,055	17.158	9.651	9.640	9.662	9.207	9.717	10,698,179	9.5275	3.45%
2015-01-02	0	16.80	16.80	16.82	16.60	16.96	3,125,500	52,351,170	16.750	9.329	9.329	9.340	9.218	9.418	5,628,677	9.3008	-0.59%
2014-12-31	0	16.90	16.90	16.92	16.68	17.20	1,255,768	21,260,030	16.930	9.384	9.384	9.395	9.262	9.551	2,261,498	9.4009	0.60%
2014-12-30	0	16.80	16.80	16.84	15.70	17.52	11,638,500	197,194,650	16.943	9.329	9.329	9.351	8.718	9.729	20,959,642	9.4083	12.90%
2014-12-29	1	-	-	-	-	-	0	0	-	8.263	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	8.263	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	8.263	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	8.263	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	8.263	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	8.263	-	-	-	-	0	-	0.00%
2014-12-17	0	14.88	14.90	14.92	14.82	15.18	1,531,728	22,815,420	14.895	8.263	8.274	8.285	8.229	8.429	2,758,472	8.2710	-1.59%
2014-12-16	0	15.12	15.12	15.14	14.94	15.22	814,100	12,284,688	15.090	8.396	8.396	8.407	8.296	8.451	1,466,103	8.3791	-0.53%
2014-12-15	0	15.20	15.20	15.22	15.00	15.58	834,477	12,673,464	15.187	8.440	8.440	8.451	8.329	8.651	1,502,800	8.4332	-2.81%
2014-12-12	0	15.64	15.64	15.66	15.60	15.78	491,480	7,699,654	15.666	8.685	8.685	8.696	8.662	8.762	885,101	8.6992	-0.64%
2014-12-11	0	15.74	15.72	15.74	15.66	15.80	489,500	7,703,435	15.737	8.740	8.729	8.740	8.696	8.773	881,535	8.7387	-0.38%
2014-12-10	0	15.80	15.78	15.80	15.50	15.90	478,400	7,527,773	15.735	8.773	8.762	8.773	8.607	8.829	861,545	8.7375	2.20%
2014-12-09	0	15.46	15.46	15.50	15.30	16.00	707,000	11,044,785	15.622	8.585	8.585	8.607	8.496	8.885	1,273,228	8.6746	-3.13%
2014-12-08	0	15.96	15.86	15.96	15.80	16.24	797,500	12,744,575	15.981	8.862	8.807	8.862	8.773	9.018	1,436,209	8.8738	-1.72%
2014-12-05	0	16.24	16.24	16.28	16.02	16.46	722,500	11,719,565	16.221	9.018	9.018	9.040	8.896	9.140	1,301,142	9.0071	-1.10%
2014-12-04	0	16.42	16.34	16.42	15.90	16.42	702,500	11,398,290	16.225	9.118	9.073	9.118	8.829	9.118	1,265,124	9.0096	2.50%
2014-12-03	0	16.02	16.00	16.04	15.88	16.14	1,146,500	18,322,405	15.981	8.896	8.885	8.907	8.818	8.962	2,064,719	8.8740	0.13%
2014-12-02	0	16.00	15.96	16.00	15.92	16.38	1,108,500	17,732,450	15.997	8.885	8.862	8.885	8.840	9.096	1,996,285	8.8827	0.76%
2014-12-01	0	15.88	15.84	15.88	15.78	16.42	1,879,000	30,002,817	15.967	8.818	8.796	8.818	8.762	9.118	3,383,870	8.8664	-1.98%
2014-11-28	0	16.20	16.16	16.20	16.10	16.50	2,522,000	40,910,972	16.222	8.996	8.973	8.996	8.940	9.162	4,541,841	9.0076	-1.34%
2014-11-27	0	16.42	16.40	16.44	16.04	16.96	1,424,500	23,238,620	16.314	9.118	9.107	9.129	8.907	9.418	2,565,366	9.0586	-2.03%
2014-11-26	0	16.76	16.76	16.80	16.40	16.90	1,055,000	17,637,505	16.718	9.307	9.307	9.329	9.107	9.384	1,899,938	9.2832	1.21%
2014-11-25	0	16.56	16.56	16.60	16.38	17.00	1,052,500	17,460,334	16.589	9.195	9.195	9.218	9.096	9.440	1,895,435	9.2118	-1.66%
2014-11-24	0	16.84	16.84	16.90	16.56	17.02	2,546,000	43,025,290	16.899	9.351	9.351	9.384	9.195	9.451	4,585,062	9.3838	1.32%
2014-11-21	0	16.62	16.60	16.66	16.52	16.80	644,000	10,758,605	16.706	9.229	9.218	9.251	9.173	9.329	1,159,772	9.2765	-0.60%
2014-11-20	0	16.72	16.70	16.80	16.54	16.84	931,500	15,574,220	16.720	9.284	9.273	9.329	9.184	9.351	1,677,528	9.2840	0.12%
2014-11-19	0	16.70	16.66	16.70	16.62	17.00	437,500	7,350,160	16.800	9.273	9.251	9.273	9.229	9.440	787,889	9.3289	-1.18%
2014-11-18	0	16.90	16.88	16.90	16.58	16.98	1,314,740	22,195,149	16.882	9.384	9.373	9.384	9.207	9.429	2,367,700	9.3741	-0.47%
2014-11-17	0	16.98	16.98	17.00	16.96	17.44	991,000	17,071,795	17.227	9.429	9.429	9.440	9.418	9.684	1,784,681	9.5657	-1.51%
2014-11-14	0	17.24	17.22	17.24	17.06	17.38	2,710,000	46,792,285	17.267	9.573	9.562	9.573	9.473	9.651	4,880,408	9.5878	1.17%
2014-11-13	0	17.04	17.00	17.06	16.58	17.20	2,832,000	47,985,445	16.944	9.462	9.440	9.473	9.207	9.551	5,100,117	9.4087	2.90%
2014-11-12	0	16.56	16.52	16.64	16.36	16.72	2,187,432	36,421,080	16.650	9.195	9.173	9.240	9.084	9.284	3,939,321	9.2455	1.47%
2014-11-11	0	16.32	16.30	16.40	16.24	16.68	704,000	11,600,155	16.477	9.062	9.051	9.107	9.018	9.262	1,267,826	9.1496	-1.69%
2014-11-10	0	16.60	16.54	16.60	16.42	16.80	679,000	11,231,920	16.542	9.218	9.184	9.218	9.118	9.329	1,222,803	9.1854	1.22%
2014-11-07	0	16.40	16.34	16.42	16.28	16.52	1,064,000	17,468,895	16.418	9.107	9.073	9.118	9.040	9.173	1,916,146	9.1167	0.74%
2014-11-06	0	16.28	16.26	16.38	16.24	16.46	147,000	2,396,710	16.304	9.040	9.029	9.096	9.018	9.140	264,731	9.0534	-0.25%
2014-11-05	0	16.32	16.32	16.40	16.26	16.62	2,006,400	33,098,192	16.496	9.062	9.062	9.107	9.029	9.229	3,613,303	9.1601	-1.33%
2014-11-04	0	16.54	16.48	16.56	16.04	16.62	960,380	15,749,789	16.400	9.184	9.151	9.195	8.907	9.229	1,729,537	9.1064	3.25%
2014-11-03	0	16.02	16.02	16.04	15.78	16.22	385,041	6,156,244	15.989	8.896	8.896	8.907	8.762	9.007	693,416	8.8781	-1.48%
2014-10-31	0	16.26	16.22	16.26	16.04	16.30	377,000	6,110,985	16.210	9.029	9.007	9.029	8.907	9.051	678,935	9.0008	0.37%
2014-10-30	0	16.20	16.16	16.20	16.10	16.20	837,500	13,524,110	16.148	8.996	8.973	8.996	8.940	8.996	1,508,244	8.9668	0.00%
2014-10-29	0	16.20	16.18	16.20	16.10	16.22	2,012,000	32,524,732	16.165	8.996	8.984	8.996	8.940	9.007	3,623,388	8.9763	0.62%
2014-10-28	0	16.10	16.08	16.12	15.90	16.20	774,500	12,408,765	16.022	8.940	8.929	8.951	8.829	8.996	1,394,788	8.8965	1.00%
2014-10-27	0	15.94	15.92	15.94	15.92	16.14	328,500	5,255,200	15.998	8.851	8.840	8.851	8.840	8.962	591,592	8.8832	-0.99%
2014-10-24	0	16.10	16.10	16.12	16.06	16.30	979,000	15,777,930	16.116	8.940	8.940	8.951	8.918	9.051	1,763,070	8.9491	0.50%
2014-10-23	0	16.02	16.06	16.08	15.94	16.20	330,500	5,301,390	16.041	8.896	8.918	8.929	8.851	8.996	595,194	8.9070	-0.37%
2014-10-22	0	16.08	16.08	16.10	16.00	16.36	1,026,000	16,586,840	16.167	8.929	8.929	8.940	8.885	9.084	1,847,712	8.9770	0.50%
2014-10-21	0	16.00	15.96	16.00	15.94	16.22	360,500	5,774,765	16.019	8.885	8.862	8.885	8.851	9.007	649,220	8.8949	-0.25%
2014-10-20	0	16.04	16.04	16.16	15.86	16.28	650,000	10,444,662	16.069	8.907	8.907	8.973	8.807	9.040	1,170,578	8.9227	0.50%
2014-10-17	0	15.96	15.94	15.96	15.78	16.14	446,500	7,098,390	15.898	8.862	8.851	8.862	8.762	8.962	804,097	8.8278	-0.13%
2014-10-16	0	15.98	15.98	16.00	15.80	16.20	921,000	14,750,959	16.016	8.873	8.873	8.885	8.773	8.996	1,658,618	8.8935	0.76%
2014-10-15	0	15.86	15.84	15.90	15.62	16.02	754,500	11,883,342	15.750	8.807	8.796	8.829	8.673	8.896	1,358,770	8.7457	-0.63%
2014-10-14	0	15.96	15.94	15.96	15.94	16.18	578,000	9,259,905	16.021	8.862	8.851	8.862	8.851	8.984	1,040,914	8.8959	-0.87%
2014-10-13	0	16.10	16.08	16.10	15.64	16.18	435,243	6,942,069	15.950	8.940	8.929	8.940	8.685	8.984	783,824	8.8567	1.64%
2014-10-10	0	15.84	15.80	15.82	15.78	16.20	2,221,500	35,565,435	16.010	8.796	8.773	8.785	8.762	8.996	4,000,674	8.8899	-2.94%
2014-10-09	0	16.32	16.30	16.32	16.10	16.46	637,500	10,405,035	16.322	9.062	9.051	9.062	8.940	9.140	1,148,067	9.0631	0.25%
2014-10-08	0	16.28	16.28	16.30	15.96	16.34	1,065,000	17,258,199	16.205	9.040	9.040	9.051	8.862	9.073	1,917,946	8.9983	0.49%
2014-10-07	0	16.20	16.16	16.24	15.62	16.42	3,557,600	57,299,955	16.106	8.996	8.973	9.018	8.673	9.118	6,406,841	8.9436	7.57%
2014-10-06	0	15.06	15.02	15.06	15.04	15.26	1,097,000	16,553,930	15.090	8.363	8.340	8.363	8.351	8.474	1,975,575	8.3793	0.13%
2014-10-03	0	15.04	15.00	15.08	14.90	15.32	1,039,000	15,651,950	15.064	8.351	8.329	8.374	8.274	8.507	1,871,123	8.3650	-0.92%
2014-09-30	0	15.18	15.12	15.20	14.92	15.28	968,500	14,585,730	15.060	8.429	8.396	8.440	8.285	8.485	1,744,161	8.3626	-1.43%
2014-09-29	0	15.40	15.38	15.40	14.88	15.60	2,039,000	30,851,669	15.131	8.551	8.540	8.551	8.263	8.662	3,672,012	8.4018	-1.91%
2014-09-26	0	15.70	15.66	15.70	15.54	16.48	1,984,000	31,314,875	15.784	8.718	8.696	8.718	8.629	9.151	3,572,963	8.7644	-4.27%
2014-09-25	0	16.40	16.32	16.40	16.12	16.58	543,500	8,872,220	16.324	9.107	9.062	9.107	8.951	9.207	978,783	9.0645	-0.61%
2014-09-24	0	16.50	16.48	16.50	16.48	16.76	938,000	15,501,375	16.526	9.162	9.151	9.162	9.151	9.307	1,689,234	9.1766	-1.20%
2014-09-23	0	16.70	16.68	16.76	16.46	16.86	1,193,774	19,951,933	16.713	9.273	9.262	9.307	9.140	9.362	2,149,854	9.2806	0.97%
2014-09-22	0	16.54	16.52	16.54	16.34	16.62	1,912,000	31,527,305	16.489	9.184	9.173	9.184	9.073	9.229	3,443,299	9.1561	0.98%
2014-09-19	0	16.38	16.26	16.28	16.28	16.80	1,849,200	30,714,787	16.610	9.096	9.029	9.040	9.040	9.329	3,330,203	9.2231	-2.38%
2014-09-18	0	16.78	16.76	16.78	16.68	16.86	637,000	10,679,250	16.765	9.318	9.307	9.318	9.262	9.362	1,147,166	9.3092	0.00%
2014-09-17	0	16.78	16.72	16.78	16.68	16.86	767,400	12,869,445	16.770	9.318	9.284	9.318	9.262	9.362	1,382,002	9.3122	0.48%
2014-09-16	0	16.70	16.70	16.74	16.62	16.84	878,000	14,730,230	16.777	9.273	9.273	9.295	9.229	9.351	1,581,180	9.3160	-0.60%
2014-09-15	0	16.80	16.76	16.80	16.74	17.28	1,384,912	23,327,442	16.844	9.329	9.307	9.329	9.295	9.595	2,494,072	9.3532	-2.78%
2014-09-12	0	17.28	17.26	17.28	17.20	17.52	700,500	12,135,560	17.324	9.595	9.584	9.595	9.551	9.729	1,261,522	9.6198	-1.26%
2014-09-11	0	17.50	17.42	17.50	17.30	17.78	1,013,500	17,667,215	17.432	9.717	9.673	9.717	9.606	9.873	1,825,201	9.6796	-0.57%
2014-09-10	0	17.60	17.58	17.60	17.48	17.98	768,500	13,534,940	17.612	9.773	9.762	9.773	9.706	9.984	1,383,983	9.7797	-1.46%
2014-09-08	0	17.86	17.84	17.86	17.86	18.40	730,000	13,136,490	17.995	9.917	9.906	9.917	9.917	10.22	1,314,649	9.9924	-2.93%
2014-09-05	0	18.40	18.34	18.42	18.20	18.44	637,500	11,694,810	18.345	10.22	10.18	10.23	10.11	10.24	1,148,067	10.187	-0.33%
2014-09-04	0	18.46	18.40	18.48	18.02	18.50	921,000	16,832,420	18.276	10.25	10.22	10.26	10.01	10.27	1,658,618	10.148	2.21%
2014-09-03	0	18.06	18.00	18.06	17.64	18.08	855,541	15,308,433	17.893	10.03	9.995	10.03	9.795	10.04	1,540,734	9.9358	1.57%
2014-09-02	0	17.78	17.74	17.78	17.40	17.82	611,500	10,768,370	17.610	9.873	9.851	9.873	9.662	9.895	1,101,243	9.7784	0.79%
2014-09-01	0	17.64	17.62	17.66	17.56	17.90	972,500	17,170,990	17.657	9.795	9.784	9.806	9.751	9.940	1,751,364	9.8044	-1.67%
2014-08-29	0	17.94	17.92	17.94	17.84	18.00	356,500	6,391,320	17.928	9.962	9.951	9.962	9.906	9.995	642,017	9.9551	-0.77%
2014-08-28	0	18.08	18.00	18.08	17.68	18.18	546,000	9,810,760	17.968	10.04	9.995	10.04	9.817	10.10	983,285	9.9775	-0.22%
2014-08-27	0	18.12	18.02	18.12	17.80	18.20	810,836	14,591,161	17.995	10.06	10.01	10.06	9.884	10.11	1,460,225	9.9924	0.11%
2014-08-26	0	18.10	18.06	18.14	17.90	18.76	1,281,000	23,338,454	18.219	10.05	10.03	10.07	9.940	10.42	2,306,938	10.117	-3.21%
2014-08-25	0	18.70	18.68	18.70	18.60	18.74	575,000	10,733,820	18.668	10.38	10.37	10.38	10.33	10.41	1,035,511	10.366	0.43%
2014-08-22	0	18.62	18.60	18.64	18.60	18.82	386,500	7,214,650	18.667	10.34	10.33	10.35	10.33	10.45	696,043	10.365	-0.21%
2014-08-21	0	18.66	18.64	18.78	18.50	18.76	149,000	2,781,235	18.666	10.36	10.35	10.43	10.27	10.42	268,332	10.365	-0.43%
2014-08-20	0	18.74	18.68	18.78	18.60	18.78	278,500	5,196,935	18.660	10.41	10.37	10.43	10.33	10.43	501,547	10.362	0.21%
2014-08-19	0	18.70	18.70	18.74	18.56	18.78	387,500	7,227,560	18.652	10.38	10.38	10.41	10.31	10.43	697,844	10.357	0.00%
2014-08-18	0	18.70	18.64	18.70	18.62	18.84	289,500	5,425,750	18.742	10.38	10.35	10.38	10.34	10.46	521,357	10.407	-0.11%
2014-08-15	0	18.72	18.72	18.80	18.62	18.80	392,159	7,330,840	18.694	10.39	10.39	10.44	10.34	10.44	706,235	10.380	-0.43%
2014-08-14	0	18.80	18.80	18.82	18.60	18.84	385,500	7,224,280	18.740	10.44	10.44	10.45	10.33	10.46	694,243	10.406	0.11%
2014-08-13	0	18.78	18.70	18.80	18.60	18.80	174,500	3,263,985	18.705	10.43	10.38	10.44	10.33	10.44	314,255	10.386	0.00%
2014-08-12	0	18.78	18.70	18.86	18.58	18.92	366,500	6,858,890	18.715	10.43	10.38	10.47	10.32	10.51	660,026	10.392	0.97%
2014-08-11	0	18.60	18.60	18.62	18.50	18.92	466,000	8,734,048	18.743	10.33	10.33	10.34	10.27	10.51	839,214	10.407	0.00%
2014-08-08	0	18.60	18.58	18.60	18.58	18.84	456,000	8,523,280	18.691	10.33	10.32	10.33	10.32	10.46	821,205	10.379	-0.64%
2014-08-07	0	18.72	18.74	18.76	18.46	18.90	640,000	11,918,409	18.623	10.39	10.41	10.42	10.25	10.49	1,152,569	10.341	-0.95%
2014-08-06	0	18.90	18.76	18.92	18.62	19.10	497,000	9,327,975	18.769	10.49	10.42	10.51	10.34	10.61	895,042	10.422	-1.36%
2014-08-05	0	19.16	19.14	19.20	19.12	19.30	761,500	14,568,102	19.131	10.64	10.63	10.66	10.62	10.72	1,371,377	10.623	-0.31%
2014-08-04	0	19.22	19.18	19.22	18.92	19.24	1,235,000	23,546,495	19.066	10.67	10.65	10.67	10.51	10.68	2,224,097	10.587	1.26%
2014-08-01	0	18.98	18.96	18.98	18.50	19.28	714,500	13,606,740	19.044	10.54	10.53	10.54	10.27	10.71	1,286,735	10.575	0.85%
2014-07-31	0	18.82	18.82	18.86	18.40	18.82	857,500	15,903,240	18.546	10.45	10.45	10.47	10.22	10.45	1,544,262	10.298	0.53%
2014-07-30	0	18.72	18.72	18.78	18.62	19.04	498,500	9,347,825	18.752	10.39	10.39	10.43	10.34	10.57	897,743	10.413	-1.37%
2014-07-29	0	18.98	18.94	19.00	18.88	19.10	1,039,000	19,731,455	18.991	10.54	10.52	10.55	10.48	10.61	1,871,123	10.545	-0.42%
2014-07-28	0	19.06	19.06	19.10	18.90	19.22	510,500	9,748,790	19.097	10.58	10.58	10.61	10.49	10.67	919,354	10.604	0.11%
2014-07-25	0	19.04	18.98	19.04	18.88	19.22	552,000	10,501,470	19.024	10.57	10.54	10.57	10.48	10.67	994,091	10.564	-0.94%
2014-07-24	0	19.22	19.14	19.24	18.98	19.40	532,500	10,211,910	19.177	10.67	10.63	10.68	10.54	10.77	958,973	10.649	0.31%
2014-07-23	0	19.16	19.06	19.16	18.92	19.34	840,000	16,067,560	19.128	10.64	10.58	10.64	10.51	10.74	1,512,746	10.621	0.74%
2014-07-22	0	19.02	18.92	19.04	18.68	19.20	1,065,500	20,220,850	18.978	10.56	10.51	10.57	10.37	10.66	1,918,847	10.538	0.85%
2014-07-21	0	18.86	18.82	18.86	18.30	18.98	365,500	6,823,920	18.670	10.47	10.45	10.47	10.16	10.54	658,225	10.367	1.40%
2014-07-18	0	18.60	18.54	18.60	18.28	18.64	520,000	9,607,290	18.476	10.33	10.29	10.33	10.15	10.35	936,462	10.259	-0.53%
2014-07-17	0	18.70	18.68	18.70	18.60	18.88	836,000	15,633,619	18.701	10.38	10.37	10.38	10.33	10.48	1,505,543	10.384	0.54%
2014-07-16	0	18.60	18.60	18.62	18.08	18.78	1,130,000	20,879,715	18.478	10.33	10.33	10.34	10.04	10.43	2,035,004	10.260	2.42%
2014-07-15	0	18.16	18.14	18.16	18.12	18.22	342,000	6,217,980	18.181	10.08	10.07	10.08	10.06	10.12	615,904	10.096	-0.11%
2014-07-14	0	18.18	18.16	18.18	18.04	18.30	422,500	7,682,510	18.183	10.10	10.08	10.10	10.02	10.16	760,875	10.097	0.89%
2014-07-11	0	18.02	18.00	18.02	17.86	18.06	146,500	2,636,335	17.995	10.01	9.995	10.01	9.917	10.03	263,830	9.9925	-0.44%
2014-07-10	0	18.10	18.08	18.10	17.94	18.10	448,664	8,098,688	18.051	10.05	10.04	10.05	9.962	10.05	807,994	10.023	0.44%
2014-07-09	0	18.02	17.98	18.06	17.90	18.20	627,000	11,306,380	18.033	10.01	9.984	10.03	9.940	10.11	1,129,157	10.013	-1.74%
2014-07-08	0	18.34	18.28	18.36	17.86	18.36	439,000	7,964,620	18.143	10.18	10.15	10.19	9.917	10.19	790,590	10.074	0.88%
2014-07-07	0	18.18	18.10	18.18	17.86	18.20	449,500	8,113,760	18.051	10.10	10.05	10.10	9.917	10.11	809,499	10.023	0.66%
2014-07-04	0	18.06	18.06	18.08	17.96	18.24	593,000	10,761,510	18.148	10.03	10.03	10.04	9.973	10.13	1,067,927	10.077	1.12%
2014-07-03	0	17.86	17.78	17.86	17.78	18.40	1,373,500	24,847,740	18.091	9.917	9.873	9.917	9.873	10.22	2,473,521	10.045	2.06%
2014-07-02	0	17.50	17.46	17.50	17.08	17.56	555,158	9,642,635	17.369	9.717	9.695	9.717	9.484	9.751	999,778	9.6448	2.58%
2014-06-30	0	17.06	17.00	17.08	16.92	17.08	341,000	5,803,704	17.020	9.473	9.440	9.484	9.395	9.484	614,103	9.4507	0.12%
2014-06-27	0	17.04	17.02	17.10	16.90	17.10	224,325	3,815,931	17.011	9.462	9.451	9.495	9.384	9.495	403,984	9.4457	0.12%
2014-06-26	0	17.02	16.94	17.02	16.88	17.22	563,500	9,562,926	16.971	9.451	9.406	9.451	9.373	9.562	1,014,801	9.4235	0.00%
2014-06-25	0	17.02	17.02	17.10	16.98	17.20	373,500	6,371,575	17.059	9.451	9.451	9.495	9.429	9.551	672,632	9.4726	-0.82%
2014-06-24	0	17.16	17.14	17.20	17.00	17.28	741,500	12,737,349	17.178	9.529	9.518	9.551	9.440	9.595	1,335,359	9.5385	0.94%
2014-06-23	0	17.00	16.98	17.00	16.66	17.24	17,301,480	279,128,595	16.133	9.440	9.429	9.440	9.251	9.573	31,158,039	8.9585	1.80%
2014-06-20	0	16.70	16.72	16.80	16.64	17.32	7,336,200	124,043,530	16.908	9.273	9.284	9.329	9.240	9.617	13,211,679	9.3889	-3.91%
2014-06-19	0	17.38	17.36	17.40	17.30	17.58	924,500	16,054,745	17.366	9.651	9.640	9.662	9.606	9.762	1,664,922	9.6429	-0.11%
2014-06-18	0	17.40	17.36	17.40	17.36	17.60	954,500	16,607,550	17.399	9.662	9.640	9.662	9.640	9.773	1,718,948	9.6615	-1.14%
2014-06-17	0	17.60	17.58	17.62	17.48	17.62	451,437	7,915,251	17.533	9.773	9.762	9.784	9.706	9.784	812,988	9.7360	-0.45%
2014-06-16	0	17.68	17.62	17.68	17.20	17.76	1,168,500	20,550,950	17.587	9.817	9.784	9.817	9.551	9.862	2,104,338	9.7660	1.49%
2014-06-13	0	17.42	17.40	17.44	17.12	17.46	426,150	7,396,070	17.356	9.673	9.662	9.684	9.506	9.695	767,449	9.6372	0.69%
2014-06-12	0	17.30	17.22	17.28	17.04	17.30	782,500	13,408,915	17.136	9.606	9.562	9.595	9.462	9.606	1,409,195	9.5153	-0.46%
2014-06-11	0	17.38	17.36	17.40	17.36	17.44	514,000	8,940,060	17.393	9.651	9.640	9.662	9.640	9.684	925,657	9.6581	-0.34%
2014-06-10	0	17.44	17.42	17.44	17.02	17.44	764,500	13,204,439	17.272	9.684	9.673	9.684	9.451	9.684	1,376,779	9.5908	0.81%
2014-06-09	0	17.30	17.30	17.40	17.20	17.50	319,500	5,536,830	17.330	9.606	9.606	9.662	9.551	9.717	575,384	9.6228	-1.14%
2014-06-06	0	17.50	17.50	17.52	17.50	17.76	951,500	16,741,514	17.595	9.717	9.717	9.729	9.717	9.862	1,713,546	9.7701	-1.35%
2014-06-05	0	17.74	17.68	17.74	17.56	17.80	1,208,700	21,375,022	17.684	9.851	9.817	9.851	9.751	9.884	2,176,734	9.8198	1.37%
2014-06-04	0	17.50	17.50	17.56	17.06	17.66	1,247,500	21,728,195	17.417	9.717	9.717	9.751	9.473	9.806	2,246,609	9.6716	1.74%
2014-06-03	0	17.20	17.16	17.28	16.92	17.32	2,335,500	39,978,120	17.118	9.551	9.529	9.595	9.395	9.617	4,205,975	9.5051	2.50%
2014-05-30	0	16.78	16.54	16.58	16.52	17.22	1,828,500	30,994,195	16.951	9.318	9.184	9.207	9.173	9.562	3,292,925	9.4124	-1.99%
2014-05-29	0	17.12	17.10	17.12	16.98	17.22	1,108,000	18,908,281	17.065	9.506	9.495	9.506	9.429	9.562	1,995,385	9.4760	-0.81%
2014-05-28	0	17.26	17.28	17.30	16.72	17.30	1,186,000	20,276,623	17.097	9.584	9.595	9.606	9.284	9.606	2,135,854	9.4935	0.35%
2014-05-27	0	17.20	17.18	17.24	17.18	17.32	486,500	8,380,610	17.226	9.551	9.540	9.573	9.540	9.617	876,132	9.5655	-0.12%
2014-05-26	0	17.22	17.18	17.28	17.02	17.32	1,249,500	21,488,680	17.198	9.562	9.540	9.595	9.451	9.617	2,250,210	9.5496	0.12%
2014-05-23	0	17.20	17.12	17.22	16.90	17.30	1,382,000	23,731,065	17.172	9.551	9.506	9.562	9.384	9.606	2,488,828	9.5350	2.08%
2014-05-22	0	17.10	17.10	17.16	16.82	17.16	1,699,599	28,916,313	17.014	9.356	9.356	9.389	9.203	9.389	3,106,201	9.3092	0.35%
2014-05-21	0	17.04	17.06	17.08	16.70	17.08	877,000	14,863,840	16.949	9.324	9.335	9.346	9.138	9.346	1,602,812	9.2736	0.95%
2014-05-20	0	16.88	16.80	16.92	16.66	17.10	1,767,500	29,771,129	16.844	9.236	9.192	9.258	9.116	9.356	3,230,297	9.2162	-1.29%
2014-05-19	0	17.10	17.10	17.14	16.80	17.18	1,283,000	21,786,189	16.981	9.356	9.356	9.378	9.192	9.400	2,344,821	9.2912	0.94%
2014-05-16	0	16.94	16.90	16.94	16.82	17.40	3,793,800	64,456,885	16.990	9.269	9.247	9.269	9.203	9.521	6,933,579	9.2963	-2.42%
2014-05-15	0	17.36	17.30	17.36	17.10	18.00	3,780,599	66,026,314	17.465	9.499	9.466	9.499	9.356	9.849	6,909,453	9.5559	-5.96%
2014-05-14	0	18.46	18.46	18.48	17.80	18.56	1,935,500	35,349,469	18.264	10.10	10.10	10.11	9.740	10.16	3,537,335	9.9932	3.48%
2014-05-13	0	17.84	17.84	17.90	17.66	18.20	1,253,500	22,409,445	17.877	9.761	9.761	9.794	9.663	9.958	2,290,907	9.7819	-0.45%
2014-05-12	0	17.92	17.82	17.96	17.74	18.28	1,198,940	21,400,422	17.849	9.805	9.750	9.827	9.707	10.00	2,191,192	9.7666	1.01%
2014-05-09	0	17.74	17.70	17.76	17.62	18.28	1,302,800	23,339,058	17.915	9.707	9.685	9.718	9.641	10.00	2,381,008	9.8022	-4.00%
2014-05-08	0	18.48	18.38	18.48	18.28	19.00	1,065,500	19,807,481	18.590	10.11	10.06	10.11	10.00	10.40	1,947,316	10.172	-2.22%
2014-05-07	0	18.90	18.88	18.98	18.32	19.20	1,641,500	30,553,660	18.613	10.34	10.33	10.39	10.02	10.51	3,000,019	10.184	1.50%
2014-05-05	0	18.62	18.62	18.90	18.20	18.98	1,361,500	25,305,290	18.586	10.19	10.19	10.34	9.958	10.39	2,488,288	10.170	-1.06%
2014-05-02	0	18.82	18.82	18.90	18.52	19.00	1,629,000	30,586,255	18.776	10.30	10.30	10.34	10.13	10.40	2,977,174	10.274	0.11%
2014-04-30	0	18.80	18.70	18.98	17.80	19.00	1,872,500	34,306,865	18.321	10.29	10.23	10.39	9.740	10.40	3,422,196	10.025	1.95%
2014-04-29	0	18.44	18.40	18.44	18.22	18.80	1,166,500	21,511,505	18.441	10.09	10.07	10.09	9.969	10.29	2,131,905	10.090	-1.50%
2014-04-28	0	18.72	18.64	18.72	18.20	19.04	1,739,500	32,294,540	18.565	10.24	10.20	10.24	9.958	10.42	3,179,124	10.158	-2.70%
2014-04-25	0	19.24	19.08	19.24	19.00	19.54	872,500	16,746,380	19.194	10.53	10.44	10.53	10.40	10.69	1,594,588	10.502	-0.93%
2014-04-24	0	19.42	19.36	19.38	19.24	19.66	1,577,000	30,670,920	19.449	10.63	10.59	10.60	10.53	10.76	2,882,138	10.642	-0.10%
2014-04-23	0	19.44	19.38	19.50	19.30	19.70	1,208,500	23,499,920	19.446	10.64	10.60	10.67	10.56	10.78	2,208,664	10.640	-0.82%
2014-04-22	0	19.60	19.58	19.68	19.20	19.72	723,500	14,109,705	19.502	10.72	10.71	10.77	10.51	10.79	1,322,274	10.671	-0.61%
2014-04-17	0	19.72	19.70	19.72	19.58	19.78	451,000	8,878,720	19.687	10.79	10.78	10.79	10.71	10.82	824,251	10.772	0.00%
2014-04-16	0	19.72	19.68	19.72	19.54	19.72	716,613	14,104,498	19.682	10.79	10.77	10.79	10.69	10.79	1,309,688	10.769	0.10%
2014-04-15	0	19.70	19.66	19.70	19.48	19.92	1,401,300	27,565,854	19.672	10.78	10.76	10.78	10.66	10.90	2,561,027	10.764	-0.40%
2014-04-14	0	19.78	19.74	19.80	19.44	20.10	1,234,000	24,306,334	19.697	10.82	10.80	10.83	10.64	11.00	2,255,268	10.778	-1.59%
2014-04-11	0	20.10	19.90	20.10	19.42	20.60	1,968,000	39,083,585	19.860	11.00	10.89	11.00	10.63	11.27	3,596,733	10.866	-3.13%
2014-04-10	0	20.75	20.65	20.90	20.05	21.30	2,145,500	44,420,900	20.704	11.35	11.30	11.44	10.97	11.65	3,921,133	11.329	0.73%
2014-04-09	0	20.60	20.60	20.70	19.98	20.70	1,188,500	24,215,750	20.375	11.27	11.27	11.33	10.93	11.33	2,172,112	11.148	0.73%
2014-04-08	0	20.45	20.30	20.55	20.20	20.75	1,621,500	33,216,575	20.485	11.19	11.11	11.24	11.05	11.35	2,963,466	11.209	-1.21%
2014-04-07	0	20.70	20.65	20.70	20.00	20.80	1,203,500	24,781,875	20.592	11.33	11.30	11.33	10.94	11.38	2,199,526	11.267	0.00%
2014-04-04	0	20.70	20.65	20.70	20.00	20.70	1,724,500	35,363,825	20.507	11.33	11.30	11.33	10.94	11.33	3,151,710	11.221	1.22%
2014-04-03	0	20.45	20.35	20.40	19.86	20.50	2,910,500	58,720,320	20.175	11.19	11.13	11.16	10.87	11.22	5,319,253	11.039	0.49%
2014-04-02	0	20.35	20.35	20.40	19.60	20.40	3,795,500	76,576,062	20.175	11.13	11.13	11.16	10.72	11.16	6,936,686	11.039	2.57%
2014-04-01	0	19.84	19.78	19.88	19.48	19.98	2,129,000	42,177,016	19.811	10.86	10.82	10.88	10.66	10.93	3,890,978	10.840	0.30%
2014-03-31	0	19.78	19.76	19.80	18.44	20.00	3,326,500	63,850,370	19.194	10.82	10.81	10.83	10.09	10.94	6,079,538	10.503	0.92%
2014-03-28	0	19.60	19.54	19.60	18.40	19.76	3,020,000	58,125,885	19.247	10.72	10.69	10.72	10.07	10.81	5,519,376	10.531	5.60%
2014-03-27	0	18.56	18.48	18.54	18.40	19.30	2,200,500	41,527,155	18.872	10.16	10.11	10.14	10.07	10.56	4,021,652	10.326	-1.49%
2014-03-26	0	18.84	18.78	18.80	18.42	19.00	1,919,000	35,832,690	18.673	10.31	10.28	10.29	10.08	10.40	3,507,180	10.217	2.73%
2014-03-25	0	18.34	18.32	18.40	18.30	18.60	1,819,500	33,491,147	18.407	10.03	10.02	10.07	10.01	10.18	3,325,333	10.072	-1.71%
2014-03-24	0	18.66	18.66	18.70	18.30	18.98	2,010,848	37,609,333	18.703	10.21	10.21	10.23	10.01	10.39	3,675,042	10.234	-0.74%
2014-03-21	0	18.80	18.70	18.88	18.00	18.88	2,031,000	37,702,155	18.563	10.29	10.23	10.33	9.849	10.33	3,711,872	10.157	4.44%
2014-03-20	0	18.00	17.98	18.10	17.82	18.34	1,711,500	30,907,917	18.059	9.849	9.838	9.904	9.750	10.03	3,127,951	9.8812	0.56%
2014-03-19	0	17.90	17.82	17.90	17.30	17.92	495,928	8,783,965	17.712	9.794	9.750	9.794	9.466	9.805	906,362	9.6915	1.02%
2014-03-18	0	17.72	17.70	17.74	17.40	17.88	940,000	16,602,462	17.662	9.696	9.685	9.707	9.521	9.783	1,717,952	9.6641	2.07%
2014-03-17	0	17.36	17.34	17.36	16.72	17.54	2,157,500	37,006,217	17.152	9.499	9.488	9.499	9.149	9.597	3,943,064	9.3851	0.46%
2014-03-14	0	17.28	17.24	17.26	16.90	17.98	4,815,500	83,210,870	17.280	9.455	9.433	9.444	9.247	9.838	8,800,847	9.4549	-4.32%
2014-03-13	0	18.06	18.02	18.04	18.00	18.22	868,500	15,701,250	18.079	9.882	9.860	9.871	9.849	9.969	1,587,278	9.8919	-0.11%
2014-03-12	0	18.08	18.06	18.10	18.02	18.38	1,993,000	36,059,270	18.093	9.893	9.882	9.904	9.860	10.06	3,642,423	9.8998	-1.63%
2014-03-11	0	18.38	18.36	18.38	18.12	18.44	1,084,000	19,833,345	18.296	10.06	10.05	10.06	9.915	10.09	1,981,127	10.011	1.43%
2014-03-10	0	18.12	18.12	18.16	18.04	18.52	2,085,500	37,935,320	18.190	9.915	9.915	9.936	9.871	10.13	3,811,477	9.9529	-3.31%
2014-03-07	0	18.74	18.66	18.78	18.38	19.10	1,875,500	35,069,475	18.699	10.25	10.21	10.28	10.06	10.45	3,427,679	10.231	-0.11%
2014-03-06	0	18.76	18.72	18.80	18.00	19.04	3,545,000	66,368,180	18.722	10.26	10.24	10.29	9.849	10.42	6,478,871	10.244	3.65%
2014-03-05	0	18.10	18.10	18.12	18.00	18.40	1,481,339	26,834,315	18.115	9.904	9.904	9.915	9.849	10.07	2,707,307	9.9118	0.00%
2014-03-04	0	18.10	18.30	18.32	17.96	18.64	2,280,500	41,563,237	18.225	9.904	10.01	10.02	9.827	10.20	4,167,860	9.9723	-2.90%
2014-03-03	0	18.64	18.50	18.64	18.22	18.64	745,000	13,788,571	18.508	10.20	10.12	10.20	9.969	10.20	1,361,568	10.127	0.00%
2014-02-28	0	18.64	18.64	18.72	18.38	19.06	1,678,660	31,390,191	18.700	10.20	10.20	10.24	10.06	10.43	3,067,933	10.232	-0.96%
2014-02-27	0	18.82	18.82	18.84	18.56	18.92	1,217,800	22,915,704	18.817	10.30	10.30	10.31	10.16	10.35	2,225,661	10.296	-0.53%
2014-02-26	0	18.92	18.90	18.92	18.20	18.96	2,802,000	51,815,725	18.492	10.35	10.34	10.35	9.958	10.37	5,120,958	10.118	2.05%
2014-02-25	0	18.54	18.50	18.54	18.10	19.10	3,012,500	55,804,469	18.524	10.14	10.12	10.14	9.904	10.45	5,505,669	10.136	-2.83%
2014-02-24	0	19.08	19.06	19.10	18.74	19.70	1,346,000	25,722,210	19.110	10.44	10.43	10.45	10.25	10.78	2,459,960	10.456	-2.65%
2014-02-21	0	19.60	19.54	19.60	19.50	19.90	946,500	18,545,590	19.594	10.72	10.69	10.72	10.67	10.89	1,729,831	10.721	-0.51%
2014-02-20	0	19.70	19.68	19.70	19.52	19.80	738,810	14,539,300	19.679	10.78	10.77	10.78	10.68	10.83	1,350,255	10.768	-0.71%
2014-02-19	0	19.84	19.80	19.84	19.58	20.00	3,763,500	74,096,090	19.688	10.86	10.83	10.86	10.71	10.94	6,878,203	10.773	-0.30%
2014-02-18	0	19.90	19.82	19.88	19.70	20.80	3,567,500	71,737,810	20.109	10.89	10.84	10.88	10.78	11.38	6,519,992	11.003	-1.24%
2014-02-17	0	20.15	20.15	20.20	19.14	20.40	6,354,000	125,330,207	19.725	11.03	11.03	11.05	10.47	11.16	11,612,622	10.793	6.05%
2014-02-14	0	19.00	18.96	19.08	18.80	19.16	2,409,900	45,672,591	18.952	10.40	10.37	10.44	10.29	10.48	4,404,353	10.370	0.00%
2014-02-13	0	19.00	18.96	18.98	18.80	19.10	1,518,000	28,833,250	18.994	10.40	10.37	10.39	10.29	10.45	2,774,309	10.393	0.00%
2014-02-12	0	19.00	19.00	19.02	19.00	19.36	2,118,000	40,490,801	19.117	10.40	10.40	10.41	10.40	10.59	3,870,874	10.460	-0.31%
2014-02-11	0	19.06	19.06	19.10	19.04	19.38	872,000	16,714,080	19.168	10.43	10.43	10.45	10.42	10.60	1,593,674	10.488	-0.31%
2014-02-10	0	19.12	19.04	19.10	18.96	19.32	1,667,000	31,790,480	19.070	10.46	10.42	10.45	10.37	10.57	3,046,623	10.435	-0.31%
2014-02-07	0	19.18	19.20	19.24	18.96	19.38	1,944,000	37,313,310	19.194	10.49	10.51	10.53	10.37	10.60	3,552,870	10.502	0.63%
2014-02-06	0	19.06	19.02	19.10	18.76	19.30	1,604,000	30,620,060	19.090	10.43	10.41	10.45	10.26	10.56	2,931,483	10.445	1.38%
2014-02-05	0	18.80	18.78	18.82	18.54	19.02	2,478,300	46,202,076	18.643	10.29	10.28	10.30	10.14	10.41	4,529,361	10.201	0.11%
2014-02-04	0	18.78	18.70	18.78	18.40	19.00	2,556,500	47,892,670	18.734	10.28	10.23	10.28	10.07	10.40	4,672,280	10.250	-1.78%
2014-01-30	0	19.12	19.12	19.18	18.40	19.24	1,955,000	36,846,410	18.847	10.46	10.46	10.49	10.07	10.53	3,572,974	10.313	1.49%
2014-01-29	0	18.84	18.80	18.82	18.54	19.46	3,295,000	62,763,735	19.048	10.31	10.29	10.30	10.14	10.65	6,021,969	10.422	2.61%
2014-01-28	0	18.36	18.32	18.36	17.90	18.58	2,448,500	44,975,500	18.369	10.05	10.02	10.05	9.794	10.17	4,474,898	10.051	2.11%
2014-01-27	0	17.98	17.96	18.04	17.24	18.10	5,602,500	98,954,525	17.663	9.838	9.827	9.871	9.433	9.904	10,239,174	9.6643	-4.16%
2014-01-24	0	18.76	18.76	18.80	18.56	19.60	4,886,000	93,180,888	19.071	10.26	10.26	10.29	10.16	10.72	8,929,693	10.435	-4.96%
2014-01-23	0	19.74	19.68	19.80	19.56	20.10	2,341,000	46,130,685	19.706	10.80	10.77	10.83	10.70	11.00	4,278,430	10.782	-1.30%
2014-01-22	0	20.00	19.92	19.98	19.52	20.65	3,553,300	71,529,741	20.131	10.94	10.90	10.93	10.68	11.30	6,494,040	11.015	0.70%
2014-01-21	0	19.86	19.84	19.94	19.50	20.15	2,246,700	44,527,583	19.819	10.87	10.86	10.91	10.67	11.03	4,106,087	10.844	-0.50%
2014-01-20	0	19.96	19.94	19.98	19.80	20.70	1,809,000	36,368,015	20.104	10.92	10.91	10.93	10.83	11.33	3,306,143	11.000	-2.16%
2014-01-17	0	20.40	20.40	20.45	19.96	20.50	3,001,500	60,724,870	20.232	11.16	11.16	11.19	10.92	11.22	5,485,566	11.070	-0.24%
2014-01-16	0	20.45	20.40	20.45	19.90	21.00	6,358,000	128,617,165	20.229	11.19	11.16	11.19	10.89	11.49	11,619,932	11.069	-2.62%
2014-01-15	0	21.00	20.90	20.95	20.80	21.90	4,528,000	96,073,150	21.218	11.49	11.44	11.46	11.38	11.98	8,275,409	11.609	0.72%
2014-01-14	0	20.85	20.70	20.80	19.70	21.60	6,425,000	134,599,607	20.949	11.41	11.33	11.38	10.78	11.82	11,742,382	11.463	2.96%
2014-01-13	0	20.25	20.25	20.35	19.28	20.45	3,754,800	75,451,995	20.095	11.08	11.08	11.13	10.55	11.19	6,862,303	10.995	2.27%
2014-01-10	0	19.80	19.82	19.84	19.20	21.10	8,805,000	175,720,865	19.957	10.83	10.84	10.86	10.51	11.55	16,092,089	10.920	-3.18%
2014-01-09	0	20.45	20.40	20.45	20.35	21.50	5,223,000	108,601,525	20.793	11.19	11.16	11.19	11.13	11.76	9,545,597	11.377	-4.44%
2014-01-08	0	21.40	21.35	21.40	21.10	22.25	4,215,500	91,141,495	21.621	11.71	11.68	11.71	11.55	12.17	7,704,282	11.830	-0.93%
2014-01-07	0	21.60	21.60	21.70	20.20	22.00	4,634,900	98,632,860	21.280	11.82	11.82	11.87	11.05	12.04	8,470,781	11.644	3.10%
2014-01-06	0	20.95	20.95	21.00	20.60	21.70	5,301,500	112,080,775	21.141	11.46	11.46	11.49	11.27	11.87	9,689,064	11.568	-1.18%
2014-01-03	0	21.20	21.15	21.20	20.80	23.55	10,737,200	235,214,557	21.907	11.60	11.57	11.60	11.38	12.89	19,623,393	11.986	-3.20%
2014-01-02	0	21.90	21.90	22.00	21.00	22.40	6,141,354	134,584,981	21.915	11.98	11.98	12.04	11.49	12.26	11,223,988	11.991	3.06%
2013-12-31	0	21.25	21.15	21.20	19.76	21.60	7,582,500	157,153,615	20.726	11.63	11.57	11.60	10.81	11.82	13,857,838	11.340	7.54%
2013-12-30	0	19.76	19.76	19.78	19.72	21.20	6,760,500	136,860,905	20.244	10.81	10.81	10.82	10.79	11.60	12,355,544	11.077	-4.31%
2013-12-27	0	20.65	20.65	20.70	18.80	20.70	6,841,500	134,301,980	19.630	11.30	11.30	11.33	10.29	11.33	12,503,580	10.741	5.14%
2013-12-24	0	19.64	19.62	19.72	17.90	19.74	9,165,000	174,576,755	19.048	10.75	10.74	10.79	9.794	10.80	16,750,028	10.422	10.34%
2013-12-23	0	17.80	17.78	17.80	16.84	18.06	11,611,500	206,118,015	17.751	9.740	9.729	9.740	9.214	9.882	21,221,271	9.7128	5.83%
2013-12-20	0	16.82	16.80	16.90	16.46	17.50	14,562,500	246,137,050	16.902	9.203	9.192	9.247	9.006	9.575	26,614,542	9.2482	0.12%
2013-12-19	0	16.80	16.78	16.80	15.40	17.66	98,827,500	1,597,503,272	16.165	9.192	9.181	9.192	8.426	9.663	180,617,935	8.8447

---

Copyright & disclaimer, Privacy policy

Back to top

---