Wynn Macau, Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01128	2009-10-09			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
2026-06-05	0	5.770	5.770	5.780	5.610	5.880	65,229,118	375,156,729	5.7514	5.770	5.770	5.780	5.610	5.880	65,229,118	5.7514	-1.87%
2026-06-04	0	5.880	5.880	5.890	5.880	6.070	13,617,811	81,119,967	5.9569	5.880	5.880	5.890	5.880	6.070	13,617,811	5.9569	-1.18%
2026-06-03	0	5.950	5.940	5.950	5.820	5.980	21,243,117	125,946,721	5.9288	5.950	5.940	5.950	5.820	5.980	21,243,117	5.9288	0.85%
2026-06-02	0	5.900	5.870	5.900	5.640	5.990	22,165,518	130,833,661	5.9026	5.900	5.870	5.900	5.640	5.990	22,165,518	5.9026	4.24%
2026-06-01	0	5.660	5.650	5.660	5.430	5.700	11,087,800	62,058,878	5.5970	5.660	5.650	5.660	5.430	5.700	11,087,800	5.5970	4.29%
2026-05-29	0	5.650	5.650	5.660	5.600	5.730	12,630,808	71,505,769	5.6612	5.427	5.427	5.437	5.379	5.504	13,149,819	5.4378	0.89%
2026-05-28	0	5.600	5.580	5.600	5.520	5.640	5,609,924	31,260,215	5.5723	5.379	5.360	5.379	5.302	5.417	5,840,441	5.3524	-0.36%
2026-05-27	0	5.620	5.610	5.620	5.560	5.650	9,798,743	55,047,713	5.6178	5.398	5.389	5.398	5.341	5.427	10,201,382	5.3961	0.18%
2026-05-26	0	5.610	5.590	5.610	5.490	5.660	7,278,370	40,622,149	5.5812	5.389	5.369	5.389	5.273	5.437	7,577,444	5.3609	0.90%
2026-05-22	0	5.560	5.550	5.560	5.490	5.580	3,687,368	20,449,345	5.5458	5.341	5.331	5.341	5.273	5.360	3,838,885	5.3269	0.18%
2026-05-21	0	5.550	5.540	5.550	5.530	5.720	6,248,533	34,830,203	5.5741	5.331	5.321	5.331	5.312	5.494	6,505,290	5.3541	-1.94%
2026-05-20	0	5.660	5.640	5.660	5.600	5.700	2,740,340	15,440,975	5.6347	5.437	5.417	5.437	5.379	5.475	2,852,943	5.4123	-0.70%
2026-05-19	0	5.700	5.680	5.700	5.640	5.720	5,045,200	28,640,198	5.6767	5.475	5.456	5.475	5.417	5.494	5,252,512	5.4527	0.53%
2026-05-18	0	5.670	5.650	5.670	5.570	5.690	3,727,200	20,938,530	5.6178	5.446	5.427	5.446	5.350	5.465	3,880,354	5.3960	-0.53%
2026-05-15	0	5.700	5.690	5.700	5.630	5.710	4,929,581	27,979,336	5.6758	5.475	5.465	5.475	5.408	5.485	5,132,142	5.4518	-0.18%
2026-05-14	0	5.710	5.700	5.710	5.670	5.800	6,513,577	37,182,844	5.7085	5.485	5.475	5.485	5.446	5.571	6,781,225	5.4832	0.18%
2026-05-13	0	5.700	5.680	5.700	5.640	5.730	7,031,600	39,914,072	5.6764	5.475	5.456	5.475	5.417	5.504	7,320,534	5.4523	0.00%
2026-05-12	0	5.700	5.690	5.700	5.670	5.780	4,820,205	27,533,003	5.7120	5.475	5.465	5.475	5.446	5.552	5,018,271	5.4866	-0.70%
2026-05-11	0	5.740	5.720	5.740	5.650	5.820	6,096,903	34,879,966	5.7209	5.513	5.494	5.513	5.427	5.590	6,347,430	5.4951	-1.54%
2026-05-08	0	5.830	5.810	5.830	5.750	5.860	5,759,170	33,464,209	5.8106	5.600	5.581	5.600	5.523	5.629	5,995,819	5.5813	0.17%
2026-05-07	0	5.820	5.800	5.820	5.740	5.850	9,325,500	54,169,926	5.8088	5.590	5.571	5.590	5.513	5.619	9,708,693	5.5795	2.11%
2026-05-06	0	5.700	5.670	5.700	5.570	5.720	5,259,750	29,930,333	5.6904	5.475	5.446	5.475	5.350	5.494	5,475,878	5.4659	1.97%
2026-05-05	0	5.590	5.570	5.590	5.490	5.610	4,963,185	27,581,061	5.5571	5.369	5.350	5.369	5.273	5.389	5,167,126	5.3378	-0.18%
2026-05-04	0	5.600	5.580	5.600	5.580	5.740	5,179,990	29,064,304	5.6109	5.379	5.360	5.379	5.360	5.513	5,392,840	5.3894	-1.23%
2026-04-30	0	5.670	5.670	5.680	5.580	5.740	7,407,254	41,785,428	5.6411	5.446	5.446	5.456	5.360	5.513	7,711,624	5.4185	-1.39%
2026-04-29	0	5.750	5.730	5.750	5.600	5.760	4,877,161	27,770,502	5.6940	5.523	5.504	5.523	5.379	5.533	5,077,568	5.4693	3.05%
2026-04-28	0	5.580	5.580	5.590	5.560	5.680	6,422,905	35,957,234	5.5983	5.360	5.360	5.369	5.341	5.456	6,686,828	5.3773	-1.41%
2026-04-27	0	5.660	5.660	5.670	5.600	5.710	3,772,600	21,300,966	5.6462	5.437	5.437	5.446	5.379	5.485	3,927,619	5.4234	0.71%
2026-04-24	0	5.620	5.600	5.620	5.510	5.620	3,292,196	18,364,775	5.5783	5.398	5.379	5.398	5.293	5.398	3,427,475	5.3581	-0.88%
2026-04-23	0	5.670	5.650	5.670	5.610	5.710	2,886,000	16,288,488	5.6440	5.446	5.427	5.446	5.389	5.485	3,004,588	5.4212	-0.53%
2026-04-22	0	5.700	5.690	5.700	5.600	5.760	4,544,491	25,618,235	5.6372	5.475	5.465	5.475	5.379	5.533	4,731,228	5.4147	-0.18%
2026-04-21	0	5.710	5.700	5.710	5.650	5.730	2,370,100	13,498,539	5.6953	5.485	5.475	5.485	5.427	5.504	2,467,489	5.4706	-0.35%
2026-04-20	0	5.730	5.700	5.730	5.660	5.770	2,427,764	13,872,136	5.7140	5.504	5.475	5.504	5.437	5.542	2,527,523	5.4884	-0.35%
2026-04-17	0	5.750	5.720	5.750	5.650	5.750	2,862,288	16,296,200	5.6934	5.523	5.494	5.523	5.427	5.523	2,979,902	5.4687	0.17%
2026-04-16	0	5.740	5.720	5.740	5.600	5.740	3,294,122	18,824,369	5.7145	5.513	5.494	5.513	5.379	5.513	3,429,480	5.4890	1.23%
2026-04-15	0	5.670	5.670	5.680	5.600	5.730	1,247,401	7,094,617	5.6875	5.446	5.446	5.456	5.379	5.504	1,298,658	5.4630	0.35%
2026-04-14	0	5.650	5.650	5.660	5.580	5.660	2,133,557	12,009,067	5.6287	5.427	5.427	5.437	5.360	5.437	2,221,227	5.4065	0.71%
2026-04-13	0	5.610	5.590	5.610	5.550	5.640	1,879,757	10,501,865	5.5868	5.389	5.369	5.389	5.331	5.417	1,956,998	5.3663	-0.53%
2026-04-10	0	5.640	5.630	5.640	5.590	5.660	2,013,388	11,316,296	5.6205	5.417	5.408	5.417	5.369	5.437	2,096,120	5.3987	0.89%
2026-04-09	0	5.590	5.580	5.590	5.560	5.700	2,410,278	13,514,473	5.6070	5.369	5.360	5.369	5.341	5.475	2,509,318	5.3857	-1.93%
2026-04-08	0	5.700	5.690	5.700	5.660	5.780	3,854,406	21,989,755	5.7051	5.475	5.465	5.475	5.437	5.552	4,012,787	5.4799	0.71%
2026-04-02	0	5.660	5.630	5.660	5.580	5.700	3,077,708	17,357,985	5.6399	5.437	5.408	5.437	5.360	5.475	3,204,174	5.4173	0.89%
2026-04-01	0	5.610	5.600	5.610	5.500	5.650	5,768,283	32,026,804	5.5522	5.389	5.379	5.389	5.283	5.427	6,005,307	5.3331	2.75%
2026-03-31	0	5.460	5.450	5.460	5.430	5.550	2,411,259	13,185,560	5.4683	5.244	5.235	5.244	5.216	5.331	2,510,340	5.2525	-1.09%
2026-03-30	0	5.520	5.510	5.520	5.420	5.560	3,355,000	18,344,873	5.4679	5.302	5.293	5.302	5.206	5.341	3,492,860	5.2521	-0.90%
2026-03-27	0	5.570	5.560	5.570	5.440	5.610	3,796,382	21,092,941	5.5561	5.350	5.341	5.350	5.225	5.389	3,952,379	5.3368	1.09%
2026-03-26	0	5.510	5.500	5.510	5.500	5.680	2,543,800	14,099,362	5.5426	5.293	5.283	5.293	5.283	5.456	2,648,327	5.3239	-2.48%
2026-03-25	0	5.650	5.640	5.650	5.610	5.690	5,502,676	31,064,833	5.6454	5.427	5.417	5.427	5.389	5.465	5,728,786	5.4226	0.00%
2026-03-24	0	5.650	5.640	5.650	5.430	5.670	8,382,855	46,845,771	5.5883	5.427	5.417	5.427	5.216	5.446	8,727,314	5.3677	5.21%
2026-03-23	0	5.370	5.360	5.370	5.270	5.460	13,792,400	73,708,994	5.3442	5.158	5.148	5.158	5.062	5.244	14,359,141	5.1332	0.75%
2026-03-20	0	5.330	5.320	5.330	5.200	5.400	10,295,167	54,330,455	5.2773	5.120	5.110	5.120	4.995	5.187	10,718,204	5.0690	-0.37%
2026-03-19	0	5.350	5.350	5.360	5.310	5.480	11,770,690	63,185,280	5.3680	5.139	5.139	5.148	5.100	5.264	12,254,358	5.1561	-3.60%
2026-03-18	0	5.550	5.540	5.550	5.500	5.590	2,819,600	15,596,644	5.5315	5.331	5.321	5.331	5.283	5.369	2,935,460	5.3132	0.36%
2026-03-17	0	5.530	5.520	5.530	5.510	5.640	3,594,121	19,999,455	5.5645	5.312	5.302	5.312	5.293	5.417	3,741,806	5.3449	-0.36%
2026-03-16	0	5.550	5.550	5.560	5.500	5.600	5,931,800	32,904,810	5.5472	5.331	5.331	5.341	5.283	5.379	6,175,543	5.3282	-0.36%
2026-03-13	0	5.570	5.570	5.580	5.560	5.660	6,409,583	35,929,502	5.6056	5.350	5.350	5.360	5.341	5.437	6,672,958	5.3843	-1.76%
2026-03-12	0	5.670	5.670	5.680	5.600	5.730	6,463,206	36,581,068	5.6599	5.446	5.446	5.456	5.379	5.504	6,728,785	5.4365	-1.39%
2026-03-11	0	5.750	5.740	5.750	5.640	5.770	6,529,108	37,413,994	5.7303	5.523	5.513	5.523	5.417	5.542	6,797,395	5.5042	1.23%
2026-03-10	0	5.680	5.670	5.680	5.580	5.680	7,014,500	39,572,581	5.6415	5.456	5.446	5.456	5.360	5.456	7,302,732	5.4189	1.61%
2026-03-09	0	5.590	5.580	5.590	5.520	5.730	10,829,600	60,252,154	5.5637	5.369	5.360	5.369	5.302	5.504	11,274,597	5.3441	-2.44%
2026-03-06	0	5.730	5.730	5.740	5.610	5.800	5,075,600	29,110,578	5.7354	5.504	5.504	5.513	5.389	5.571	5,284,161	5.5090	1.24%
2026-03-05	0	5.660	5.650	5.670	5.590	5.720	5,662,778	32,137,579	5.6752	5.437	5.427	5.446	5.369	5.494	5,895,466	5.4512	1.80%
2026-03-04	0	5.560	5.560	5.570	5.510	5.670	13,071,728	72,859,677	5.5738	5.341	5.341	5.350	5.293	5.446	13,608,856	5.3538	-1.07%
2026-03-03	0	5.620	5.610	5.620	5.610	5.750	7,887,040	44,636,025	5.6594	5.398	5.389	5.398	5.389	5.523	8,211,125	5.4360	-1.06%
2026-03-02	0	5.680	5.680	5.690	5.590	5.740	6,164,765	34,957,609	5.6706	5.456	5.456	5.465	5.369	5.513	6,418,080	5.4467	-0.53%
2026-02-27	0	5.710	5.710	5.730	5.700	5.820	10,733,453	61,518,931	5.7315	5.485	5.485	5.504	5.475	5.590	11,174,500	5.5053	-1.21%
2026-02-26	0	5.780	5.770	5.780	5.750	5.850	9,315,276	53,897,290	5.7859	5.552	5.542	5.552	5.523	5.619	9,698,049	5.5575	-1.03%
2026-02-25	0	5.840	5.830	5.840	5.810	5.950	8,573,877	50,150,225	5.8492	5.610	5.600	5.610	5.581	5.715	8,926,185	5.6183	-0.17%
2026-02-24	0	5.850	5.850	5.860	5.780	5.920	8,884,600	51,759,553	5.8258	5.619	5.619	5.629	5.552	5.686	9,249,676	5.5958	-1.52%
2026-02-23	0	5.940	5.930	5.940	5.860	5.980	3,165,357	18,728,740	5.9168	5.706	5.696	5.706	5.629	5.744	3,295,424	5.6833	0.68%
2026-02-20	0	5.900	5.900	5.910	5.850	5.980	3,203,550	18,886,060	5.8954	5.667	5.667	5.677	5.619	5.744	3,335,187	5.6627	-0.67%
2026-02-16	0	5.940	5.940	5.950	5.730	5.950	4,847,900	28,313,603	5.8404	5.706	5.706	5.715	5.504	5.715	5,047,104	5.6099	0.68%
2026-02-13	0	5.900	5.900	5.910	5.800	6.050	15,273,933	89,713,100	5.8736	5.667	5.667	5.677	5.571	5.811	15,901,552	5.6418	-3.44%
2026-02-12	0	6.110	6.100	6.110	6.050	6.130	3,132,000	19,067,231	6.0879	5.869	5.859	5.869	5.811	5.888	3,260,697	5.8476	-0.81%
2026-02-11	0	6.160	6.150	6.160	6.120	6.200	2,473,253	15,232,633	6.1589	5.917	5.907	5.917	5.878	5.955	2,574,881	5.9159	0.00%
2026-02-10	0	6.160	6.150	6.160	6.120	6.220	4,251,816	26,190,072	6.1597	5.917	5.907	5.917	5.878	5.975	4,426,527	5.9166	-0.65%
2026-02-09	0	6.200	6.190	6.200	6.050	6.240	8,954,269	55,525,020	6.2010	5.955	5.946	5.955	5.811	5.994	9,322,207	5.9562	1.97%
2026-02-06	0	6.080	6.040	6.080	5.900	6.080	4,108,182	24,658,120	6.0022	5.840	5.802	5.840	5.667	5.840	4,276,991	5.7653	-0.49%
2026-02-05	0	6.110	6.070	6.110	5.970	6.130	7,700,340	46,669,407	6.0607	5.869	5.830	5.869	5.734	5.888	8,016,753	5.8215	1.33%
2026-02-04	0	6.030	6.010	6.030	5.990	6.120	5,174,137	31,206,793	6.0313	5.792	5.773	5.792	5.754	5.878	5,386,747	5.7933	-0.66%
2026-02-03	0	6.070	6.060	6.070	5.870	6.130	13,596,216	82,073,467	6.0365	5.830	5.821	5.830	5.638	5.888	14,154,896	5.7982	3.94%
2026-02-02	0	5.840	5.840	5.850	5.710	5.890	9,155,262	53,302,884	5.8221	5.610	5.610	5.619	5.485	5.658	9,531,459	5.5923	0.86%
2026-01-30	0	5.790	5.780	5.790	5.710	5.790	6,529,106	37,601,088	5.7590	5.561	5.552	5.561	5.485	5.561	6,797,392	5.5317	-0.17%
2026-01-29	0	5.800	5.790	5.800	5.760	5.920	9,778,193	56,700,365	5.7987	5.571	5.561	5.571	5.533	5.686	10,179,987	5.5698	-2.19%
2026-01-28	0	5.930	5.900	5.930	5.800	5.930	6,188,740	36,384,491	5.8791	5.696	5.667	5.696	5.571	5.696	6,443,041	5.6471	0.34%
2026-01-27	0	5.910	5.900	5.910	5.840	5.930	4,517,200	26,631,611	5.8956	5.677	5.667	5.677	5.610	5.696	4,702,816	5.6629	0.68%
2026-01-26	0	5.870	5.870	5.880	5.850	5.940	3,268,391	19,247,240	5.8889	5.638	5.638	5.648	5.619	5.706	3,402,692	5.6565	-0.51%
2026-01-23	0	5.900	5.900	5.910	5.850	5.940	3,051,435	18,050,550	5.9154	5.667	5.667	5.677	5.619	5.706	3,176,821	5.6820	0.51%
2026-01-22	0	5.870	5.860	5.870	5.780	5.890	5,885,461	34,445,002	5.8526	5.638	5.629	5.638	5.552	5.658	6,127,300	5.6216	1.56%
2026-01-21	0	5.780	5.760	5.780	5.680	5.800	4,037,200	23,200,671	5.7467	5.552	5.533	5.552	5.456	5.571	4,203,092	5.5199	0.52%
2026-01-20	0	5.750	5.730	5.750	5.680	5.770	3,300,336	18,898,633	5.7263	5.523	5.504	5.523	5.456	5.542	3,435,950	5.5003	0.52%
2026-01-19	0	5.720	5.710	5.720	5.620	5.780	5,308,250	30,289,925	5.7062	5.494	5.485	5.494	5.398	5.552	5,526,370	5.4810	-0.69%
2026-01-16	0	5.760	5.750	5.760	5.730	5.950	10,719,523	61,803,428	5.7655	5.533	5.523	5.533	5.504	5.715	11,159,997	5.5379	-1.87%
2026-01-15	0	5.870	5.860	5.870	5.800	5.950	7,865,140	46,027,016	5.8520	5.638	5.629	5.638	5.571	5.715	8,188,325	5.6211	-0.51%
2026-01-14	0	5.900	5.880	5.900	5.750	5.950	7,273,148	42,791,926	5.8835	5.667	5.648	5.667	5.523	5.715	7,572,008	5.6513	1.90%
2026-01-13	0	5.790	5.790	5.800	5.760	5.890	8,753,954	50,841,033	5.8078	5.561	5.561	5.571	5.533	5.658	9,113,661	5.5786	-0.52%
2026-01-12	0	5.820	5.820	5.830	5.800	5.950	9,166,763	53,458,150	5.8317	5.590	5.590	5.600	5.571	5.715	9,543,433	5.6016	-1.02%
2026-01-09	0	5.880	5.870	5.890	5.800	5.920	5,002,127	29,341,690	5.8658	5.648	5.638	5.658	5.571	5.686	5,207,669	5.6343	0.17%
2026-01-08	0	5.870	5.860	5.870	5.820	5.980	7,790,349	45,546,392	5.8465	5.638	5.629	5.638	5.590	5.744	8,110,461	5.6158	-2.00%
2026-01-07	0	5.990	5.970	5.990	5.950	6.000	11,626,000	69,425,732	5.9716	5.754	5.734	5.754	5.715	5.763	12,103,722	5.7359	0.17%
2026-01-06	0	5.980	5.980	5.990	5.890	5.990	6,195,054	36,815,047	5.9427	5.744	5.744	5.754	5.658	5.754	6,449,614	5.7081	1.53%
2026-01-05	0	5.890	5.890	5.900	5.860	6.000	6,593,274	38,954,072	5.9082	5.658	5.658	5.667	5.629	5.763	6,864,197	5.6750	-1.83%
2026-01-02	0	6.000	6.000	6.010	5.900	6.010	6,997,500	41,845,332	5.9800	5.763	5.763	5.773	5.667	5.773	7,285,033	5.7440	1.01%
2025-12-31	0	5.940	5.940	5.970	5.840	5.980	2,572,392	15,170,761	5.8975	5.706	5.706	5.734	5.610	5.744	2,678,094	5.6648	0.85%
2025-12-30	0	5.890	5.890	5.900	5.850	5.990	9,087,103	53,587,996	5.8971	5.658	5.658	5.667	5.619	5.754	9,460,500	5.6644	-1.51%
2025-12-29	0	5.980	5.980	5.990	5.970	6.210	14,139,932	85,182,523	6.0243	5.744	5.744	5.754	5.734	5.965	14,720,954	5.7865	-4.01%
2025-12-24	0	6.230	6.200	6.230	6.150	6.260	2,208,792	13,704,841	6.2047	5.984	5.955	5.984	5.907	6.013	2,299,553	5.9598	-0.32%
2025-12-23	0	6.250	6.250	6.260	6.180	6.270	6,190,400	38,604,407	6.2362	6.003	6.003	6.013	5.936	6.023	6,444,769	5.9900	0.64%
2025-12-22	0	6.210	6.200	6.210	6.090	6.230	7,735,664	47,654,439	6.1604	5.965	5.955	5.965	5.850	5.984	8,053,529	5.9172	1.31%
2025-12-19	0	6.130	6.120	6.130	6.060	6.190	7,834,465	48,095,854	6.1390	5.888	5.878	5.888	5.821	5.946	8,156,390	5.8967	0.49%
2025-12-18	0	6.100	6.080	6.100	6.030	6.120	2,617,559	15,922,021	6.0828	5.859	5.840	5.859	5.792	5.878	2,725,117	5.8427	0.00%
2025-12-17	0	6.100	6.100	6.110	6.080	6.150	2,925,206	17,847,975	6.1014	5.859	5.859	5.869	5.840	5.907	3,045,405	5.8606	0.16%
2025-12-16	0	6.090	6.090	6.100	6.040	6.190	6,491,462	39,456,483	6.0782	5.850	5.850	5.859	5.802	5.946	6,758,202	5.8383	-1.14%
2025-12-15	0	6.160	6.160	6.170	6.140	6.290	4,815,956	29,835,781	6.1952	5.917	5.917	5.926	5.898	6.042	5,013,848	5.9507	-1.44%
2025-12-12	0	6.250	6.230	6.250	6.200	6.290	6,088,125	38,053,711	6.2505	6.003	5.984	6.003	5.955	6.042	6,338,291	6.0038	1.63%
2025-12-11	0	6.150	6.140	6.150	6.120	6.360	9,392,442	58,168,749	6.1931	5.907	5.898	5.907	5.878	6.109	9,778,385	5.9487	-1.91%
2025-12-10	0	6.270	6.260	6.270	6.220	6.310	4,722,800	29,619,094	6.2715	6.023	6.013	6.023	5.975	6.061	4,916,864	6.0240	0.32%
2025-12-09	0	6.250	6.250	6.260	6.220	6.400	7,943,892	49,907,324	6.2825	6.003	6.003	6.013	5.975	6.147	8,270,313	6.0345	-1.42%
2025-12-08	0	6.340	6.340	6.350	6.310	6.430	8,237,938	52,319,848	6.3511	6.090	6.090	6.099	6.061	6.176	8,576,442	6.1004	-1.09%
2025-12-05	0	6.410	6.400	6.410	6.330	6.470	3,215,578	20,489,405	6.3719	6.157	6.147	6.157	6.080	6.215	3,347,709	6.1204	-0.62%
2025-12-04	0	6.450	6.450	6.470	6.440	6.580	3,196,208	20,697,173	6.4755	6.195	6.195	6.215	6.186	6.320	3,327,543	6.2200	-1.38%
2025-12-03	0	6.540	6.530	6.540	6.410	6.580	3,816,192	24,756,717	6.4873	6.282	6.272	6.282	6.157	6.320	3,973,003	6.2312	0.00%
2025-12-02	0	6.540	6.530	6.540	6.450	6.620	13,340,400	87,546,455	6.5625	6.282	6.272	6.282	6.195	6.359	13,888,568	6.3035	0.77%
2025-12-01	0	6.490	6.480	6.490	6.450	6.590	6,557,448	42,618,442	6.4992	6.234	6.224	6.234	6.195	6.330	6,826,899	6.2427	-0.76%
2025-11-28	0	6.540	6.530	6.540	6.500	6.590	4,957,112	32,439,187	6.5440	6.282	6.272	6.282	6.243	6.330	5,160,804	6.2857	-0.30%
2025-11-27	0	6.560	6.530	6.560	6.460	6.560	4,290,456	27,936,206	6.5112	6.301	6.272	6.301	6.205	6.301	4,466,754	6.2543	1.23%
2025-11-26	0	6.480	6.480	6.490	6.480	6.590	4,774,146	31,101,705	6.5146	6.224	6.224	6.234	6.224	6.330	4,970,320	6.2575	0.00%
2025-11-25	0	6.480	6.480	6.490	6.470	6.590	3,529,822	23,014,127	6.5199	6.224	6.224	6.234	6.215	6.330	3,674,865	6.2626	0.00%
2025-11-24	0	6.480	6.480	6.490	6.300	6.550	11,659,902	75,268,852	6.4554	6.224	6.224	6.234	6.051	6.291	12,139,017	6.2006	3.51%
2025-11-21	0	6.260	6.250	6.260	6.240	6.540	18,602,149	117,461,534	6.3144	6.013	6.003	6.013	5.994	6.282	19,366,527	6.0652	-5.72%
2025-11-20	0	6.640	6.610	6.640	6.510	6.660	6,367,050	41,979,265	6.5932	6.378	6.349	6.378	6.253	6.397	6,628,677	6.3330	1.07%
2025-11-19	0	6.570	6.560	6.570	6.550	6.710	6,463,836	42,660,373	6.5999	6.311	6.301	6.311	6.291	6.445	6,729,440	6.3394	-1.50%
2025-11-18	0	6.670	6.640	6.670	6.620	6.830	14,670,901	98,562,754	6.7182	6.407	6.378	6.407	6.359	6.560	15,273,741	6.4531	-1.91%
2025-11-17	0	6.800	6.800	6.810	6.670	6.810	2,996,000	20,261,308	6.7628	6.532	6.532	6.541	6.407	6.541	3,119,108	6.4959	0.00%
2025-11-14	0	6.800	6.800	6.810	6.720	6.860	8,930,201	60,679,998	6.7949	6.532	6.532	6.541	6.455	6.589	9,297,150	6.5267	-0.87%
2025-11-13	0	6.860	6.850	6.860	6.690	6.960	15,857,104	108,521,687	6.8437	6.589	6.580	6.589	6.426	6.685	16,508,686	6.5736	-1.44%
2025-11-12	0	6.960	6.940	6.960	6.810	6.990	24,519,734	169,038,125	6.8940	6.685	6.666	6.685	6.541	6.714	25,527,271	6.6219	2.20%
2025-11-11	0	6.810	6.810	6.820	6.660	6.820	10,966,654	74,164,388	6.7627	6.541	6.541	6.551	6.397	6.551	11,417,283	6.4958	1.79%
2025-11-10	0	6.690	6.690	6.710	6.550	6.700	9,943,644	66,052,961	6.6427	6.426	6.426	6.445	6.291	6.436	10,352,237	6.3805	2.29%
2025-11-07	0	6.540	6.530	6.540	6.420	6.650	8,265,163	53,896,128	6.5209	6.282	6.272	6.282	6.167	6.388	8,604,786	6.2635	-1.51%
2025-11-06	0	6.640	6.640	6.650	6.560	6.730	8,735,803	57,884,015	6.6261	6.378	6.378	6.388	6.301	6.464	9,094,765	6.3645	0.00%
2025-11-05	0	6.640	6.640	6.650	6.520	6.650	5,603,094	36,925,200	6.5901	6.378	6.378	6.388	6.263	6.388	5,833,330	6.3300	-0.45%
2025-11-04	0	6.670	6.660	6.670	6.610	6.760	6,942,834	46,444,638	6.6896	6.407	6.397	6.407	6.349	6.493	7,228,121	6.4255	0.30%
2025-11-03	0	6.650	6.630	6.650	6.590	6.840	10,365,190	69,085,832	6.6652	6.388	6.368	6.388	6.330	6.570	10,791,104	6.4021	0.61%
2025-10-31	0	6.610	6.600	6.610	6.580	6.700	5,786,909	38,320,817	6.6220	6.349	6.340	6.349	6.320	6.436	6,024,698	6.3606	-1.34%
2025-10-30	0	6.700	6.690	6.700	6.610	6.810	8,286,572	55,513,105	6.6992	6.436	6.426	6.436	6.349	6.541	8,627,074	6.4348	-1.47%
2025-10-28	0	6.800	6.800	6.810	6.760	6.860	5,755,200	39,189,053	6.8093	6.532	6.532	6.541	6.493	6.589	5,991,686	6.5406	-1.02%
2025-10-27	0	6.870	6.860	6.870	6.720	6.920	7,982,274	54,674,117	6.8494	6.599	6.589	6.599	6.455	6.647	8,310,272	6.5791	1.03%
2025-10-24	0	6.800	6.780	6.800	6.660	6.860	8,739,800	59,280,193	6.7828	6.532	6.512	6.532	6.397	6.589	9,098,926	6.5151	1.49%
2025-10-23	0	6.700	6.690	6.700	6.440	6.710	5,925,962	39,161,142	6.6084	6.436	6.426	6.436	6.186	6.445	6,169,465	6.3476	1.36%
2025-10-22	0	6.610	6.600	6.610	6.530	6.660	4,066,015	26,823,004	6.5969	6.349	6.340	6.349	6.272	6.397	4,233,091	6.3365	-1.34%
2025-10-21	0	6.700	6.690	6.700	6.600	6.780	10,669,570	71,758,448	6.7255	6.436	6.426	6.436	6.340	6.512	11,107,992	6.4601	1.82%
2025-10-20	0	6.580	6.560	6.580	6.400	6.620	12,804,200	83,834,403	6.5474	6.320	6.301	6.320	6.147	6.359	13,330,335	6.2890	4.44%
2025-10-17	0	6.300	6.280	6.300	6.250	6.430	11,615,772	73,201,150	6.3019	6.051	6.032	6.051	6.003	6.176	12,093,074	6.0531	-1.56%
2025-10-16	0	6.400	6.380	6.400	6.350	6.460	6,246,728	40,033,282	6.4087	6.147	6.128	6.147	6.099	6.205	6,503,411	6.1557	-0.16%
2025-10-15	0	6.410	6.400	6.410	6.300	6.480	15,723,076	100,672,745	6.4029	6.157	6.147	6.157	6.051	6.224	16,369,150	6.1502	3.55%
2025-10-14	0	6.190	6.180	6.190	6.150	6.410	17,111,466	106,544,141	6.2265	5.946	5.936	5.946	5.907	6.157	17,814,591	5.9807	-2.21%
2025-10-13	0	6.330	6.330	6.340	6.270	6.580	30,369,540	193,542,855	6.3729	6.080	6.080	6.090	6.023	6.320	31,617,450	6.1214	-3.80%
2025-10-10	0	6.580	6.580	6.600	6.540	6.730	20,175,273	133,496,660	6.6168	6.320	6.320	6.340	6.282	6.464	21,004,292	6.3557	-1.20%
2025-10-09	0	6.660	6.660	6.670	6.650	6.840	15,532,766	104,528,673	6.7296	6.397	6.397	6.407	6.388	6.570	16,171,020	6.4640	-0.89%
2025-10-08	0	6.720	6.720	6.730	6.560	6.800	9,602,952	64,063,150	6.6712	6.455	6.455	6.464	6.301	6.532	9,997,545	6.4079	-1.75%
2025-10-06	0	6.840	6.840	6.850	6.660	6.930	8,591,800	58,105,570	6.7629	6.570	6.570	6.580	6.397	6.656	8,944,844	6.4960	-1.44%
2025-10-03	0	6.940	6.930	6.940	6.870	7.100	7,279,638	50,455,213	6.9310	6.666	6.656	6.666	6.599	6.820	7,578,764	6.6574	-2.12%
2025-10-02	0	7.090	7.080	7.090	7.050	7.290	5,024,112	35,685,603	7.1029	6.810	6.801	6.810	6.772	7.002	5,230,557	6.8225	-1.80%
2025-09-30	0	7.220	7.210	7.220	7.100	7.280	7,677,518	55,102,068	7.1771	6.935	6.925	6.935	6.820	6.993	7,992,994	6.8938	-0.41%
2025-09-29	0	7.250	7.240	7.250	7.060	7.340	21,621,205	156,868,243	7.2553	6.964	6.954	6.964	6.781	7.050	22,509,639	6.9689	4.32%
2025-09-26	0	6.950	6.950	6.960	6.900	7.120	12,233,553	85,889,627	7.0208	6.676	6.676	6.685	6.628	6.839	12,736,240	6.7437	-0.43%
2025-09-25	0	6.980	6.950	6.980	6.910	7.040	6,459,612	45,099,087	6.9817	6.705	6.676	6.705	6.637	6.762	6,725,043	6.7061	-0.29%
2025-09-24	0	7.000	6.990	7.000	6.850	7.050	5,387,730	37,647,175	6.9876	6.724	6.714	6.724	6.580	6.772	5,609,116	6.7118	1.74%
2025-09-23	0	6.880	6.860	6.880	6.790	7.130	6,057,448	41,695,768	6.8834	6.608	6.589	6.608	6.522	6.849	6,306,354	6.6117	-1.99%
2025-09-22	0	7.020	7.010	7.020	6.960	7.180	6,465,762	45,422,544	7.0251	6.743	6.733	6.743	6.685	6.897	6,731,446	6.7478	-0.43%
2025-09-19	0	7.050	7.050	7.070	6.680	7.190	26,646,947	187,165,244	7.0239	6.772	6.772	6.791	6.416	6.906	27,741,892	6.7467	6.02%
2025-09-18	0	6.650	6.640	6.650	6.620	6.790	7,851,738	52,516,082	6.6885	6.388	6.378	6.388	6.359	6.522	8,174,373	6.4245	-1.34%
2025-09-17	0	6.740	6.740	6.750	6.680	6.760	7,696,631	51,724,204	6.7204	6.474	6.474	6.484	6.416	6.493	8,012,892	6.4551	0.45%
2025-09-16	0	6.710	6.710	6.720	6.700	6.860	6,571,382	44,453,035	6.7646	6.445	6.445	6.455	6.436	6.589	6,841,406	6.4976	-0.74%
2025-09-15	0	6.760	6.760	6.770	6.710	6.880	3,877,634	26,238,984	6.7668	6.493	6.493	6.503	6.445	6.608	4,036,969	6.4997	-1.46%
2025-09-12	0	6.860	6.850	6.860	6.830	6.950	5,454,548	37,424,721	6.8612	6.589	6.580	6.589	6.560	6.676	5,678,680	6.5904	0.15%
2025-09-11	0	6.850	6.840	6.850	6.650	6.870	23,152,866	156,563,603	6.7622	6.580	6.570	6.580	6.388	6.599	24,104,237	6.4953	0.29%
2025-09-10	0	6.830	6.820	6.830	6.580	6.860	16,914,400	113,969,848	6.7380	6.560	6.551	6.560	6.320	6.589	17,609,427	6.4721	2.25%
2025-09-09	0	6.680	6.680	6.690	6.620	6.830	8,636,892	57,746,877	6.6861	6.416	6.416	6.426	6.359	6.560	8,991,789	6.4222	-1.04%
2025-09-08	0	6.750	6.750	6.760	6.640	6.860	7,074,477	47,772,507	6.7528	6.484	6.484	6.493	6.378	6.589	7,365,173	6.4863	0.45%
2025-09-05	0	6.720	6.700	6.720	6.620	6.840	10,403,976	69,664,064	6.6959	6.455	6.436	6.455	6.359	6.570	10,831,484	6.4316	-0.74%
2025-09-04	0	6.770	6.770	6.780	6.740	6.980	7,745,167	52,704,542	6.8048	6.503	6.503	6.512	6.474	6.705	8,063,422	6.5362	-1.88%
2025-09-03	0	6.900	6.890	6.900	6.840	7.000	7,303,515	50,433,873	6.9054	6.628	6.618	6.628	6.570	6.724	7,603,623	6.6329	-0.29%
2025-09-02	0	6.920	6.920	6.930	6.890	7.060	7,557,347	52,704,332	6.9739	6.647	6.647	6.656	6.618	6.781	7,867,885	6.6987	-0.65%
2025-09-01	0	7.150	7.120	7.150	7.010	7.240	9,824,759	70,387,751	7.1643	6.690	6.662	6.690	6.559	6.774	10,500,149	6.7035	-0.28%
2025-08-29	0	7.170	7.160	7.170	7.120	7.320	11,763,099	85,028,588	7.2284	6.709	6.699	6.709	6.662	6.849	12,571,737	6.7635	-0.55%
2025-08-28	0	7.210	7.200	7.210	7.060	7.310	10,904,113	78,210,421	7.1726	6.746	6.737	6.746	6.606	6.840	11,653,702	6.7112	1.12%
2025-08-27	0	7.130	7.120	7.130	7.060	7.400	21,734,717	156,175,888	7.1855	6.671	6.662	6.671	6.606	6.924	23,228,841	6.7234	-3.26%
2025-08-26	0	7.370	7.360	7.370	6.900	7.400	39,188,781	285,340,475	7.2812	6.896	6.887	6.896	6.456	6.924	41,882,761	6.8128	5.14%
2025-08-25	0	7.010	7.010	7.020	6.680	7.030	25,970,162	179,230,311	6.9014	6.559	6.559	6.568	6.250	6.578	27,755,446	6.4575	5.41%
2025-08-22	0	6.650	6.640	6.650	6.600	6.750	9,719,166	64,776,410	6.6648	6.222	6.213	6.222	6.175	6.316	10,387,297	6.2361	-0.75%
2025-08-21	0	6.700	6.700	6.710	6.410	6.720	26,464,353	174,966,113	6.6114	6.269	6.269	6.278	5.998	6.288	28,283,609	6.1861	0.60%
2025-08-20	0	6.660	6.650	6.660	6.350	6.700	29,686,300	194,292,214	6.5448	6.232	6.222	6.232	5.942	6.269	31,727,045	6.1239	4.72%
2025-08-19	0	6.360	6.340	6.360	6.290	6.570	21,385,052	137,082,383	6.4102	5.951	5.932	5.951	5.885	6.147	22,855,139	5.9979	3.25%
2025-08-18	0	6.160	6.140	6.160	6.050	6.230	9,174,000	56,555,440	6.1648	5.764	5.745	5.764	5.661	5.829	9,804,654	5.7682	0.98%
2025-08-15	0	6.100	6.090	6.100	6.030	6.180	15,847,843	96,482,278	6.0880	5.708	5.698	5.708	5.642	5.782	16,937,282	5.6964	-1.45%
2025-08-14	0	6.190	6.190	6.200	6.180	6.290	10,823,886	67,350,059	6.2224	5.792	5.792	5.801	5.782	5.885	11,567,959	5.8221	-0.64%
2025-08-13	0	6.230	6.220	6.230	6.190	6.330	16,620,876	103,739,800	6.2415	5.829	5.820	5.829	5.792	5.923	17,763,456	5.8401	-1.11%
2025-08-12	0	6.300	6.290	6.300	6.210	6.340	10,789,815	67,823,910	6.2859	5.895	5.885	5.895	5.811	5.932	11,531,546	5.8816	0.64%
2025-08-11	0	6.260	6.240	6.260	6.190	6.380	11,046,994	69,093,878	6.2545	5.857	5.839	5.857	5.792	5.970	11,806,405	5.8522	-0.32%
2025-08-08	0	6.280	6.280	6.290	6.230	6.740	56,637,826	360,082,407	6.3576	5.876	5.876	5.885	5.829	6.306	60,531,317	5.9487	-7.37%
2025-08-07	0	6.780	6.780	6.790	6.540	6.890	19,938,210	135,350,499	6.7885	6.344	6.344	6.353	6.119	6.447	21,308,835	6.3518	1.65%
2025-08-06	0	6.670	6.660	6.670	6.640	6.850	6,702,615	44,756,719	6.6775	6.241	6.232	6.241	6.213	6.409	7,163,377	6.2480	-1.62%
2025-08-05	0	6.780	6.770	6.780	6.450	6.780	18,630,319	125,052,839	6.7123	6.344	6.335	6.344	6.035	6.344	19,911,035	6.2806	3.99%
2025-08-04	0	6.520	6.520	6.530	6.330	6.530	12,354,562	79,582,153	6.4415	6.101	6.101	6.110	5.923	6.110	13,203,860	6.0272	0.46%
2025-08-01	0	6.490	6.480	6.490	6.440	6.550	8,634,600	56,141,182	6.5019	6.073	6.063	6.073	6.026	6.129	9,228,174	6.0837	-0.31%
2025-07-31	0	6.510	6.510	6.520	6.440	6.590	11,498,900	75,105,159	6.5315	6.091	6.091	6.101	6.026	6.166	12,289,376	6.1114	-0.31%
2025-07-30	0	6.530	6.520	6.530	6.450	6.610	10,506,855	68,462,942	6.5160	6.110	6.101	6.110	6.035	6.185	11,229,135	6.0969	-1.51%
2025-07-29	0	6.630	6.620	6.630	6.550	6.730	14,115,792	93,431,749	6.6190	6.204	6.194	6.204	6.129	6.297	15,086,163	6.1932	0.91%
2025-07-28	0	6.570	6.570	6.580	6.460	6.740	17,929,408	118,842,684	6.6284	6.147	6.147	6.157	6.044	6.306	19,161,941	6.2020	1.23%
2025-07-25	0	6.490	6.490	6.500	6.480	6.600	7,913,205	51,636,900	6.5254	6.073	6.073	6.082	6.063	6.175	8,457,188	6.1057	-1.82%
2025-07-24	0	6.610	6.590	6.610	6.570	6.690	12,449,164	82,585,472	6.6338	6.185	6.166	6.185	6.147	6.260	13,304,965	6.2071	-0.30%
2025-07-23	0	6.630	6.630	6.640	6.530	6.700	13,304,794	88,204,359	6.6295	6.204	6.204	6.213	6.110	6.269	14,219,414	6.2031	0.30%
2025-07-22	0	6.610	6.610	6.620	6.450	6.630	9,511,921	62,361,255	6.5561	6.185	6.185	6.194	6.035	6.204	10,165,805	6.1344	0.30%
2025-07-21	0	6.590	6.580	6.590	6.350	6.650	14,203,000	93,316,872	6.5702	6.166	6.157	6.166	5.942	6.222	15,179,366	6.1476	2.97%
2025-07-18	0	6.400	6.390	6.400	6.370	6.570	13,422,130	86,462,735	6.4418	5.988	5.979	5.988	5.960	6.147	14,344,816	6.0275	-1.69%
2025-07-17	0	6.510	6.510	6.520	6.430	6.590	8,825,200	57,601,069	6.5269	6.091	6.091	6.101	6.016	6.166	9,431,876	6.1071	0.62%
2025-07-16	0	6.470	6.470	6.480	6.400	6.570	9,273,967	60,269,189	6.4987	6.054	6.054	6.063	5.988	6.147	9,911,493	6.0807	0.15%
2025-07-15	0	6.460	6.450	6.460	6.410	6.620	15,624,809	101,200,083	6.4769	6.044	6.035	6.044	5.998	6.194	16,698,915	6.0603	-1.37%
2025-07-14	0	6.550	6.540	6.550	6.430	6.690	16,684,000	108,700,758	6.5153	6.129	6.119	6.129	6.016	6.260	17,830,919	6.0962	-1.80%
2025-07-11	0	6.670	6.660	6.670	6.550	6.750	19,540,697	129,871,942	6.6462	6.241	6.232	6.241	6.129	6.316	20,883,996	6.2187	0.60%
2025-07-10	0	6.630	6.620	6.630	6.540	6.800	34,954,000	233,042,735	6.6671	6.204	6.194	6.204	6.119	6.363	37,356,866	6.2383	-1.34%
2025-07-09	0	6.720	6.710	6.720	6.330	6.800	73,980,909	495,186,338	6.6934	6.288	6.278	6.288	5.923	6.363	79,066,627	6.2629	6.33%
2025-07-08	0	6.320	6.310	6.320	5.950	6.340	44,904,711	277,917,601	6.1891	5.913	5.904	5.913	5.567	5.932	47,991,625	5.7910	6.40%
2025-07-07	0	5.940	5.940	5.950	5.750	6.000	18,438,947	108,819,987	5.9016	5.558	5.558	5.567	5.380	5.614	19,706,508	5.5220	0.68%
2025-07-04	0	5.900	5.880	5.900	5.710	5.900	13,060,782	76,011,108	5.8198	5.521	5.502	5.521	5.343	5.521	13,958,628	5.4455	1.90%
2025-07-03	0	5.790	5.790	5.800	5.770	5.910	19,772,479	115,175,912	5.8251	5.418	5.418	5.427	5.399	5.530	21,131,711	5.4504	0.70%
2025-07-02	0	5.750	5.750	5.760	5.660	5.970	55,785,615	322,782,471	5.7861	5.380	5.380	5.390	5.296	5.586	59,620,522	5.4139	6.09%
2025-06-30	0	5.420	5.420	5.430	5.390	5.550	6,038,000	32,816,845	5.4351	5.071	5.071	5.081	5.043	5.193	6,453,074	5.0855	0.00%
2025-06-27	0	5.420	5.420	5.430	5.400	5.520	9,325,195	50,795,017	5.4471	5.071	5.071	5.081	5.053	5.165	9,966,243	5.0967	-0.73%
2025-06-26	0	5.460	5.450	5.460	5.270	5.620	30,209,208	165,489,231	5.4781	5.109	5.099	5.109	4.931	5.259	32,285,899	5.1257	2.44%
2025-06-25	0	5.330	5.330	5.340	5.180	5.380	12,192,400	64,684,304	5.3053	4.987	4.987	4.997	4.847	5.034	13,030,550	4.9641	2.90%
2025-06-24	0	5.180	5.170	5.180	5.100	5.230	10,353,200	53,685,246	5.1854	4.847	4.837	4.847	4.772	4.894	11,064,917	4.8518	1.57%
2025-06-23	0	5.100	5.060	5.100	4.950	5.100	3,460,596	17,452,087	5.0431	4.772	4.735	4.772	4.632	4.772	3,698,490	4.7187	1.80%
2025-06-20	0	5.010	5.000	5.010	4.980	5.020	6,190,788	30,976,184	5.0036	4.688	4.678	4.688	4.660	4.697	6,616,365	4.6818	0.20%
2025-06-19	0	5.000	4.990	5.000	4.980	5.100	8,911,000	44,729,832	5.0196	4.678	4.669	4.678	4.660	4.772	9,523,575	4.6967	-2.34%
2025-06-18	0	5.120	5.110	5.120	5.080	5.180	6,892,000	35,218,210	5.1100	4.791	4.781	4.791	4.753	4.847	7,365,781	4.7813	-1.35%
2025-06-17	0	5.190	5.180	5.190	5.120	5.300	15,976,201	83,553,611	5.2299	4.856	4.847	4.856	4.791	4.959	17,074,463	4.8935	1.57%
2025-06-16	0	5.110	5.100	5.110	5.050	5.110	3,669,432	18,665,544	5.0868	4.781	4.772	4.781	4.725	4.781	3,921,682	4.7596	0.20%
2025-06-13	0	5.100	5.100	5.110	5.060	5.190	5,941,200	30,356,123	5.1094	4.772	4.772	4.781	4.735	4.856	6,349,620	4.7808	-1.54%
2025-06-12	0	5.180	5.180	5.190	5.150	5.300	6,476,700	33,585,345	5.1856	4.847	4.847	4.856	4.819	4.959	6,921,932	4.8520	-1.52%
2025-06-11	0	5.260	5.250	5.260	5.250	5.300	3,108,161	16,397,310	5.2756	4.922	4.912	4.922	4.912	4.959	3,321,827	4.9362	0.19%
2025-06-10	0	5.250	5.240	5.250	5.220	5.320	8,343,295	43,948,158	5.2675	4.912	4.903	4.912	4.884	4.978	8,916,844	4.9287	0.57%
2025-06-09	0	5.220	5.210	5.220	5.190	5.250	6,573,349	34,317,817	5.2208	4.884	4.875	4.884	4.856	4.912	7,025,225	4.8849	0.77%
2025-06-06	0	5.180	5.180	5.190	5.180	5.330	7,012,336	36,603,652	5.2199	4.847	4.847	4.856	4.847	4.987	7,494,390	4.8841	-2.08%
2025-06-05	0	5.290	5.280	5.290	5.280	5.350	5,433,900	28,793,120	5.2988	4.950	4.940	4.950	4.940	5.006	5,807,446	4.9580	-0.56%
2025-06-04	0	5.320	5.310	5.320	5.310	5.380	4,846,567	25,866,851	5.3371	4.978	4.968	4.978	4.968	5.034	5,179,738	4.9939	-0.56%
2025-06-03	0	5.350	5.340	5.350	5.290	5.410	8,524,616	45,612,264	5.3507	5.006	4.997	5.006	4.950	5.062	9,110,629	5.0065	-1.11%
2025-06-02	0	5.410	5.400	5.410	5.240	5.410	10,744,800	57,460,112	5.3477	5.062	5.053	5.062	4.903	5.062	11,483,437	5.0037	2.46%
2025-05-30	0	5.280	5.270	5.280	5.220	5.320	8,926,000	46,909,663	5.2554	4.940	4.931	4.940	4.884	4.978	9,539,606	4.9174	-1.86%
2025-05-29	0	5.380	5.370	5.380	5.300	5.400	8,515,700	45,599,779	5.3548	5.034	5.025	5.034	4.959	5.053	9,101,100	5.0104	0.94%
2025-05-28	0	5.330	5.320	5.330	5.250	5.360	9,856,031	52,466,638	5.3233	4.987	4.978	4.987	4.912	5.015	10,533,571	4.9809	1.72%
2025-05-27	0	5.240	5.230	5.240	5.220	5.320	4,516,600	23,681,701	5.2433	4.903	4.894	4.903	4.884	4.978	4,827,088	4.9060	0.29%
2025-05-26	0	5.410	5.400	5.410	5.270	5.420	5,832,800	31,359,120	5.3763	4.889	4.880	4.889	4.762	4.898	6,454,485	4.8585	1.88%
2025-05-23	0	5.310	5.290	5.310	5.270	5.370	5,738,671	30,424,655	5.3017	4.799	4.780	4.799	4.762	4.853	6,350,323	4.7910	-0.19%
2025-05-22	0	5.320	5.310	5.320	5.300	5.410	12,196,750	65,192,470	5.3451	4.808	4.799	4.808	4.790	4.889	13,496,732	4.8302	-1.48%
2025-05-21	0	5.400	5.400	5.420	5.390	5.530	11,995,692	65,286,690	5.4425	4.880	4.880	4.898	4.871	4.997	13,274,245	4.9183	-0.74%
2025-05-20	0	5.440	5.430	5.440	5.390	5.480	10,300,473	55,875,067	5.4245	4.916	4.907	4.916	4.871	4.952	11,398,342	4.9020	0.93%
2025-05-19	0	5.390	5.380	5.390	5.350	5.580	10,870,043	59,029,220	5.4304	4.871	4.862	4.871	4.835	5.043	12,028,619	4.9074	-2.88%
2025-05-16	0	5.550	5.540	5.550	5.480	5.620	9,552,000	52,836,788	5.5315	5.015	5.006	5.015	4.952	5.079	10,570,094	4.9987	-0.89%
2025-05-15	0	5.600	5.580	5.600	5.530	5.620	4,286,000	23,955,727	5.5893	5.061	5.043	5.061	4.997	5.079	4,742,820	5.0509	0.72%
2025-05-14	0	5.560	5.530	5.560	5.520	5.600	6,351,600	35,285,097	5.5553	5.024	4.997	5.024	4.988	5.061	7,028,581	5.0202	0.18%
2025-05-13	0	5.550	5.540	5.550	5.550	5.640	11,578,321	64,770,361	5.5941	5.015	5.006	5.015	5.015	5.097	12,812,389	5.0553	-0.89%
2025-05-12	0	5.600	5.590	5.600	5.470	5.620	9,273,734	51,746,777	5.5799	5.061	5.052	5.061	4.943	5.079	10,262,169	5.0425	2.19%
2025-05-09	0	5.480	5.470	5.480	5.410	5.600	8,911,451	48,655,286	5.4599	4.952	4.943	4.952	4.889	5.061	9,861,272	4.9340	-1.97%
2025-05-08	0	5.590	5.570	5.590	5.420	5.660	8,296,624	46,477,934	5.6020	5.052	5.034	5.052	4.898	5.115	9,180,914	5.0625	0.00%
2025-05-07	0	5.590	5.580	5.590	5.530	5.630	13,308,276	74,347,812	5.5866	5.052	5.043	5.052	4.997	5.088	14,726,730	5.0485	2.01%
2025-05-06	0	5.480	5.450	5.480	5.320	5.600	13,594,282	74,528,147	5.4823	4.952	4.925	4.952	4.808	5.061	15,043,219	4.9543	3.59%
2025-05-02	0	5.290	5.270	5.290	5.090	5.290	5,195,300	27,170,048	5.2297	4.780	4.762	4.780	4.600	4.780	5,749,038	4.7260	1.93%
2025-04-30	0	5.190	5.180	5.190	5.140	5.250	4,244,386	22,036,042	5.1918	4.690	4.681	4.690	4.645	4.744	4,696,771	4.6917	-0.95%
2025-04-29	0	5.240	5.220	5.240	5.150	5.280	3,620,228	18,942,787	5.2325	4.735	4.717	4.735	4.654	4.771	4,006,088	4.7285	0.96%
2025-04-28	0	5.190	5.170	5.190	5.130	5.210	2,697,960	13,961,529	5.1748	4.690	4.672	4.690	4.636	4.708	2,985,520	4.6764	-0.57%
2025-04-25	0	5.220	5.210	5.220	5.180	5.300	6,166,800	32,336,112	5.2436	4.717	4.708	4.717	4.681	4.790	6,824,084	4.7385	0.97%
2025-04-24	0	5.170	5.170	5.180	5.120	5.210	5,147,696	26,578,415	5.1632	4.672	4.672	4.681	4.627	4.708	5,696,360	4.6659	0.78%
2025-04-23	0	5.130	5.130	5.140	4.970	5.170	8,033,280	41,032,387	5.1078	4.636	4.636	4.645	4.491	4.672	8,889,502	4.6158	4.06%
2025-04-22	0	4.930	4.920	4.930	4.850	4.960	3,699,250	18,143,299	4.9046	4.455	4.446	4.455	4.383	4.482	4,093,532	4.4322	-0.40%
2025-04-17	0	4.950	4.940	4.950	4.810	4.960	3,868,400	19,028,070	4.9188	4.473	4.464	4.473	4.347	4.482	4,280,711	4.4451	2.06%
2025-04-16	0	4.850	4.850	4.860	4.800	4.920	5,042,359	24,494,545	4.8578	4.383	4.383	4.392	4.338	4.446	5,579,795	4.3899	-1.82%
2025-04-15	0	4.940	4.930	4.940	4.890	5.070	10,026,072	49,505,412	4.9377	4.464	4.455	4.464	4.419	4.582	11,094,694	4.4621	-1.40%
2025-04-14	0	5.010	5.010	5.020	4.970	5.100	6,999,411	35,277,798	5.0401	4.527	4.527	4.536	4.491	4.609	7,745,439	4.5547	0.80%
2025-04-11	0	4.970	4.950	4.970	4.850	4.970	6,810,000	33,485,347	4.9171	4.491	4.473	4.491	4.383	4.491	7,535,839	4.4435	0.40%
2025-04-10	0	4.950	4.950	4.960	4.810	5.050	15,719,270	78,085,394	4.9675	4.473	4.473	4.482	4.347	4.564	17,394,698	4.4890	4.21%
2025-04-09	0	4.750	4.740	4.750	4.570	4.840	32,337,995	151,561,940	4.6868	4.292	4.283	4.292	4.130	4.374	35,784,719	4.2354	-1.66%
2025-04-08	0	4.830	4.820	4.830	4.780	4.980	9,510,866	46,248,622	4.8627	4.365	4.356	4.365	4.320	4.500	10,524,575	4.3943	0.42%
2025-04-07	0	4.810	4.800	4.810	4.770	5.170	27,344,329	134,218,537	4.9085	4.347	4.338	4.347	4.311	4.672	30,258,806	4.4357	-13.02%
2025-04-03	0	5.530	5.530	5.540	5.450	5.570	9,228,312	50,778,986	5.5025	4.997	4.997	5.006	4.925	5.034	10,211,905	4.9725	-1.25%
2025-04-02	0	5.600	5.600	5.610	5.560	5.720	7,122,693	39,968,933	5.6115	5.061	5.061	5.070	5.024	5.169	7,881,860	5.0710	-2.10%
2025-04-01	0	5.720	5.710	5.720	5.550	5.840	13,209,150	75,572,780	5.7212	5.169	5.160	5.169	5.015	5.278	14,617,038	5.1702	2.69%
2025-03-31	0	5.570	5.570	5.580	5.520	5.830	19,442,211	109,689,207	5.6418	5.034	5.034	5.043	4.988	5.268	21,514,446	5.0984	-5.75%
2025-03-28	0	5.910	5.900	5.910	5.810	6.080	32,284,700	192,548,472	5.9641	5.341	5.332	5.341	5.250	5.494	35,725,743	5.3896	3.68%
2025-03-27	0	5.700	5.690	5.700	5.600	5.750	11,897,904	67,708,869	5.6908	5.151	5.142	5.151	5.061	5.196	13,166,034	5.1427	0.88%
2025-03-26	0	5.650	5.650	5.660	5.590	5.690	7,094,950	40,096,069	5.6514	5.106	5.106	5.115	5.052	5.142	7,851,161	5.1070	1.07%
2025-03-25	0	5.590	5.580	5.590	5.500	5.640	6,046,300	33,702,716	5.5741	5.052	5.043	5.052	4.970	5.097	6,690,741	5.0372	-0.18%
2025-03-24	0	5.600	5.590	5.600	5.520	5.630	4,786,000	26,629,241	5.5640	5.061	5.052	5.061	4.988	5.088	5,296,113	5.0281	-0.53%
2025-03-21	0	5.630	5.620	5.630	5.570	5.790	12,891,076	72,866,255	5.6525	5.088	5.079	5.088	5.034	5.232	14,265,063	5.1080	-2.09%
2025-03-20	0	5.750	5.730	5.750	5.680	5.900	11,904,846	68,725,412	5.7729	5.196	5.178	5.196	5.133	5.332	13,173,716	5.2169	0.17%
2025-03-19	0	5.740	5.730	5.740	5.590	5.750	8,179,952	46,647,339	5.7026	5.187	5.178	5.187	5.052	5.196	9,051,807	5.1534	1.95%
2025-03-18	0	5.630	5.620	5.630	5.570	5.650	5,017,334	28,165,732	5.6137	5.088	5.079	5.088	5.034	5.106	5,552,103	5.0730	1.08%
2025-03-17	0	5.570	5.560	5.570	5.510	5.630	8,378,600	46,745,399	5.5791	5.034	5.024	5.034	4.979	5.088	9,271,628	5.0418	0.91%
2025-03-14	0	5.520	5.500	5.520	5.390	5.590	9,185,900	50,463,049	5.4935	4.988	4.970	4.988	4.871	5.052	10,164,973	4.9644	1.66%
2025-03-13	0	5.430	5.430	5.440	5.420	5.590	8,592,634	47,043,753	5.4749	4.907	4.907	4.916	4.898	5.052	9,508,474	4.9476	-0.55%
2025-03-12	0	5.460	5.450	5.460	5.450	5.770	17,053,864	94,457,998	5.5388	4.934	4.925	4.934	4.925	5.214	18,871,539	5.0053	-5.37%
2025-03-11	0	5.770	5.760	5.770	5.480	5.800	15,060,219	85,138,017	5.6532	5.214	5.205	5.214	4.952	5.241	16,665,402	5.1087	2.67%
2025-03-10	0	5.620	5.600	5.620	5.510	5.630	4,151,309	23,148,571	5.5762	5.079	5.061	5.079	4.979	5.088	4,593,774	5.0391	0.54%
2025-03-07	0	5.590	5.590	5.600	5.570	5.720	6,695,612	37,771,566	5.6412	5.052	5.052	5.061	5.034	5.169	7,409,259	5.0979	-1.24%
2025-03-06	0	5.660	5.650	5.660	5.570	5.670	7,188,400	40,464,132	5.6291	5.115	5.106	5.115	5.034	5.124	7,954,571	5.0869	1.43%
2025-03-05	0	5.580	5.580	5.590	5.480	5.610	4,114,782	22,794,163	5.5396	5.043	5.043	5.052	4.952	5.070	4,553,353	5.0060	0.54%
2025-03-04	0	5.550	5.530	5.550	5.480	5.690	9,080,443	50,344,250	5.5443	5.015	4.997	5.015	4.952	5.142	10,048,276	5.0102	-2.12%
2025-03-03	0	5.670	5.660	5.670	5.460	5.740	27,849,915	157,113,735	5.6414	5.124	5.115	5.124	4.934	5.187	30,818,280	5.0981	5.39%
2025-02-28	0	5.380	5.370	5.380	5.300	5.510	19,238,959	104,268,448	5.4197	4.862	4.853	4.862	4.790	4.979	21,289,531	4.8976	-0.37%
2025-02-27	0	5.400	5.390	5.400	5.280	5.430	9,661,069	51,753,885	5.3570	4.880	4.871	4.880	4.771	4.907	10,690,788	4.8410	2.08%
2025-02-26	0	5.290	5.280	5.290	5.260	5.330	6,972,508	36,901,548	5.2924	4.780	4.771	4.780	4.753	4.817	7,715,668	4.7827	0.76%
2025-02-25	0	5.250	5.250	5.260	5.240	5.440	14,998,116	79,349,891	5.2907	4.744	4.744	4.753	4.735	4.916	16,596,680	4.7811	-4.20%
2025-02-24	0	5.480	5.470	5.480	5.310	5.540	22,314,750	121,799,956	5.4583	4.952	4.943	4.952	4.799	5.006	24,693,153	4.9325	3.20%
2025-02-21	0	5.310	5.300	5.310	5.240	5.480	12,249,290	64,865,089	5.2954	4.799	4.790	4.799	4.735	4.952	13,554,872	4.7854	-2.03%
2025-02-20	0	5.420	5.410	5.420	5.350	5.480	8,919,547	48,326,747	5.4181	4.898	4.889	4.898	4.835	4.952	9,870,231	4.8962	0.37%
2025-02-19	0	5.400	5.390	5.400	5.330	5.450	9,567,522	51,464,236	5.3791	4.880	4.871	4.880	4.817	4.925	10,587,270	4.8610	-0.37%
2025-02-18	0	5.420	5.420	5.430	5.350	5.450	10,196,200	54,999,112	5.3941	4.898	4.898	4.907	4.835	4.925	11,282,955	4.8745	0.74%
2025-02-17	0	5.380	5.360	5.380	5.330	5.450	12,651,795	68,175,380	5.3886	4.862	4.844	4.862	4.817	4.925	14,000,278	4.8696	1.13%
2025-02-14	0	5.320	5.310	5.320	5.260	5.480	10,356,750	55,295,473	5.3391	4.808	4.799	4.808	4.753	4.952	11,460,617	4.8248	0.76%
2025-02-13	0	5.280	5.270	5.280	5.080	5.410	19,857,911	105,171,898	5.2962	4.771	4.762	4.771	4.591	4.889	21,974,453	4.7861	3.13%
2025-02-12	0	5.120	5.090	5.120	4.970	5.120	16,352,633	82,636,259	5.0534	4.627	4.600	4.627	4.491	4.627	18,095,567	4.5667	2.40%
2025-02-11	0	5.000	5.000	5.010	4.990	5.200	16,602,443	83,685,059	5.0405	4.518	4.518	4.527	4.509	4.699	18,372,003	4.5550	-3.85%
2025-02-10	0	5.200	5.190	5.200	5.070	5.260	18,591,297	96,466,864	5.1888	4.699	4.690	4.699	4.582	4.753	20,572,838	4.6890	0.39%
2025-02-07	0	5.180	5.170	5.180	5.120	5.280	10,747,692	55,853,015	5.1967	4.681	4.672	4.681	4.627	4.771	11,893,228	4.6962	-1.15%
2025-02-06	0	5.240	5.230	5.240	5.150	5.250	6,900,733	35,931,370	5.2069	4.735	4.726	4.735	4.654	4.744	7,636,243	4.7054	0.96%
2025-02-05	0	5.190	5.170	5.190	5.150	5.400	22,977,354	120,651,410	5.2509	4.690	4.672	4.690	4.654	4.880	25,426,380	4.7451	-3.89%
2025-02-04	0	5.400	5.380	5.400	5.270	5.510	18,105,550	97,622,924	5.3919	4.880	4.862	4.880	4.762	4.979	20,035,318	4.8725	-2.17%
2025-02-03	0	5.520	5.500	5.520	5.390	5.700	11,705,069	63,911,027	5.4601	4.988	4.970	4.988	4.871	5.151	12,952,646	4.9342	-2.82%
2025-01-28	0	5.680	5.660	5.680	5.530	5.680	6,197,464	34,889,550	5.6296	5.133	5.115	5.133	4.997	5.133	6,858,017	5.0874	2.71%
2025-01-27	0	5.530	5.520	5.530	5.430	5.580	5,388,100	29,677,723	5.5080	4.997	4.988	4.997	4.907	5.043	5,962,387	4.9775	1.84%
2025-01-24	0	5.430	5.430	5.440	5.380	5.480	4,922,860	26,753,910	5.4346	4.907	4.907	4.916	4.862	4.952	5,447,560	4.9112	0.18%
2025-01-23	0	5.420	5.410	5.420	5.400	5.480	3,832,500	20,822,472	5.4331	4.898	4.889	4.898	4.880	4.952	4,240,984	4.9098	-0.37%
2025-01-22	0	5.440	5.430	5.440	5.410	5.520	4,722,178	25,747,780	5.4525	4.916	4.907	4.916	4.889	4.988	5,225,488	4.9273	-1.98%
2025-01-21	0	5.550	5.540	5.550	5.510	5.680	4,917,100	27,344,379	5.5611	5.015	5.006	5.015	4.979	5.133	5,441,186	5.0254	-1.07%
2025-01-20	0	5.610	5.600	5.610	5.430	5.700	14,281,200	79,430,348	5.5619	5.070	5.061	5.070	4.907	5.151	15,803,352	5.0262	3.31%
2025-01-17	0	5.430	5.420	5.430	5.410	5.550	12,517,543	68,075,518	5.4384	4.907	4.898	4.907	4.889	5.015	13,851,717	4.9146	-2.34%
2025-01-16	0	5.560	5.550	5.560	5.540	5.700	10,901,600	60,632,354	5.5618	5.024	5.015	5.024	5.006	5.151	12,063,540	5.0261	-0.18%
2025-01-15	0	5.570	5.560	5.570	5.460	5.570	5,829,692	32,231,377	5.5288	5.034	5.024	5.034	4.934	5.034	6,451,046	4.9963	0.72%
2025-01-14	0	5.530	5.520	5.530	5.350	5.570	12,510,600	67,889,606	5.4266	4.997	4.988	4.997	4.835	5.034	13,844,034	4.9039	3.17%
2025-01-13	0	5.360	5.350	5.360	5.250	5.420	8,437,679	44,958,173	5.3283	4.844	4.835	4.844	4.744	4.898	9,337,003	4.8151	-0.19%
2025-01-10	0	5.370	5.360	5.370	5.350	5.470	5,114,221	27,551,359	5.3872	4.853	4.844	4.853	4.835	4.943	5,659,317	4.8683	-0.92%
2025-01-09	0	5.420	5.420	5.440	5.400	5.500	6,119,310	33,344,940	5.4491	4.898	4.898	4.916	4.880	4.970	6,771,533	4.9243	-0.18%
2025-01-08	0	5.430	5.430	5.440	5.420	5.540	7,395,270	40,470,861	5.4725	4.907	4.907	4.916	4.898	5.006	8,183,490	4.9454	-1.81%
2025-01-07	0	5.530	5.500	5.530	5.330	5.530	6,543,129	35,868,529	5.4819	4.997	4.970	4.997	4.817	4.997	7,240,524	4.9539	2.22%
2025-01-06	0	5.410	5.400	5.410	5.300	5.430	7,571,500	40,811,921	5.3902	4.889	4.880	4.889	4.790	4.907	8,378,503	4.8710	1.69%
2025-01-03	0	5.320	5.310	5.320	5.290	5.390	6,464,154	34,459,073	5.3308	4.808	4.799	4.808	4.780	4.871	7,153,132	4.8173	-0.37%
2025-01-02	0	5.340	5.340	5.350	5.290	5.430	9,819,600	52,209,295	5.3168	4.826	4.826	4.835	4.780	4.907	10,866,216	4.8047	-0.93%
2024-12-31	0	5.390	5.380	5.390	5.290	5.410	3,973,800	21,343,712	5.3711	4.871	4.862	4.871	4.780	4.889	4,397,345	4.8538	0.94%
2024-12-30	0	5.340	5.330	5.340	5.310	5.440	14,547,650	78,017,058	5.3629	4.826	4.817	4.826	4.799	4.916	16,098,202	4.8463	-1.11%
2024-12-27	0	5.400	5.390	5.400	5.300	5.480	9,713,100	52,127,771	5.3667	4.880	4.871	4.880	4.790	4.952	10,748,364	4.8498	-1.46%
2024-12-24	0	5.480	5.450	5.480	5.360	5.500	10,354,000	55,833,776	5.3925	4.952	4.925	4.952	4.844	4.970	11,457,574	4.8731	-0.36%
2024-12-23	0	5.500	5.490	5.500	5.460	5.640	7,153,272	39,290,959	5.4927	4.970	4.961	4.970	4.934	5.097	7,915,699	4.9637	-0.54%
2024-12-20	0	5.530	5.530	5.550	5.530	5.710	7,937,268	44,435,935	5.5984	4.997	4.997	5.015	4.997	5.160	8,783,256	5.0592	-1.78%
2024-12-19	0	5.630	5.620	5.630	5.500	5.650	5,138,000	28,643,876	5.5749	5.088	5.079	5.088	4.970	5.106	5,685,630	5.0379	0.90%
2024-12-18	0	5.580	5.580	5.590	5.480	5.650	17,903,995	99,064,148	5.5331	5.043	5.043	5.052	4.952	5.106	19,812,280	5.0001	0.00%
2024-12-17	0	5.580	5.570	5.580	5.550	5.720	11,097,000	62,122,601	5.5981	5.043	5.034	5.043	5.015	5.169	12,279,766	5.0589	-1.93%
2024-12-16	0	5.690	5.690	5.700	5.630	5.910	8,986,699	51,473,500	5.7277	5.142	5.142	5.151	5.088	5.341	9,944,540	5.1761	-2.57%
2024-12-13	0	5.840	5.830	5.840	5.810	5.950	6,587,000	38,444,470	5.8364	5.278	5.268	5.278	5.250	5.377	7,289,071	5.2743	-1.68%
2024-12-12	0	5.940	5.930	5.940	5.820	6.050	6,204,300	36,965,600	5.9581	5.368	5.359	5.368	5.259	5.467	6,865,581	5.3842	0.85%
2024-12-11	0	5.890	5.890	5.920	5.840	5.980	4,430,655	26,218,846	5.9176	5.323	5.323	5.350	5.278	5.404	4,902,893	5.3476	0.00%
2024-12-10	0	5.890	5.890	5.900	5.870	6.180	16,170,537	96,772,280	5.9845	5.323	5.323	5.332	5.305	5.585	17,894,063	5.4081	-1.83%
2024-12-09	0	6.000	5.990	6.000	5.800	6.000	6,067,200	35,835,834	5.9065	5.422	5.413	5.422	5.241	5.422	6,713,868	5.3376	2.74%
2024-12-06	0	5.840	5.840	5.870	5.800	5.900	4,752,033	27,772,761	5.8444	5.278	5.278	5.305	5.241	5.332	5,258,525	5.2815	0.17%
2024-12-05	0	5.830	5.820	5.830	5.820	5.910	2,893,127	16,928,746	5.8514	5.268	5.259	5.268	5.259	5.341	3,201,489	5.2878	-0.68%
2024-12-04	0	5.870	5.860	5.870	5.860	5.970	7,078,800	41,840,620	5.9107	5.305	5.296	5.305	5.296	5.395	7,833,289	5.3414	-1.84%
2024-12-03	0	5.980	5.960	5.980	5.920	6.090	6,481,708	38,624,762	5.9590	5.404	5.386	5.404	5.350	5.503	7,172,557	5.3851	0.17%
2024-12-02	0	5.970	5.960	5.970	5.840	6.120	10,054,556	60,444,857	6.0117	5.395	5.386	5.395	5.278	5.531	11,126,214	5.4327	2.23%
2024-11-29	0	5.840	5.830	5.840	5.540	5.870	6,736,800	39,167,652	5.8140	5.278	5.268	5.278	5.006	5.305	7,454,837	5.2540	3.36%
2024-11-28	0	5.650	5.640	5.650	5.640	5.730	2,458,100	13,924,259	5.6646	5.106	5.097	5.106	5.097	5.178	2,720,095	5.1190	-2.08%
2024-11-27	0	5.770	5.760	5.770	5.520	5.770	3,793,600	21,504,968	5.6687	5.214	5.205	5.214	4.988	5.214	4,197,938	5.1227	3.04%
2024-11-26	0	5.600	5.600	5.610	5.530	5.700	3,008,066	16,923,660	5.6261	5.061	5.061	5.070	4.997	5.151	3,328,679	5.0842	0.72%
2024-11-25	0	5.560	5.560	5.580	5.520	5.680	3,873,000	21,570,228	5.5694	5.024	5.024	5.043	4.988	5.133	4,285,801	5.0330	-0.71%
2024-11-22	0	5.600	5.600	5.620	5.590	5.770	5,382,534	30,408,007	5.6494	5.061	5.061	5.079	5.052	5.214	5,956,228	5.1052	-1.58%
2024-11-21	0	5.690	5.690	5.700	5.660	5.800	3,238,865	18,499,053	5.7116	5.142	5.142	5.151	5.115	5.241	3,584,077	5.1615	-1.73%
2024-11-20	0	5.790	5.780	5.790	5.650	5.810	5,560,000	31,973,088	5.7506	5.232	5.223	5.232	5.106	5.250	6,152,609	5.1967	1.76%
2024-11-19	0	5.690	5.680	5.690	5.680	5.800	3,497,627	20,038,237	5.7291	5.142	5.133	5.142	5.133	5.241	3,870,419	5.1773	-0.87%
2024-11-18	0	5.740	5.740	5.750	5.650	5.850	4,791,064	27,616,050	5.7641	5.187	5.187	5.196	5.106	5.287	5,301,716	5.2089	1.59%
2024-11-15	0	5.650	5.640	5.650	5.600	5.750	4,310,124	24,423,760	5.6666	5.106	5.097	5.106	5.061	5.196	4,769,516	5.1208	1.44%
2024-11-14	0	5.570	5.570	5.580	5.570	5.740	5,282,841	29,725,201	5.6267	5.034	5.034	5.043	5.034	5.187	5,845,909	5.0848	-2.62%
2024-11-13	0	5.720	5.700	5.720	5.600	5.720	5,036,200	28,457,443	5.6506	5.169	5.151	5.169	5.061	5.169	5,572,980	5.1063	0.35%
2024-11-12	0	5.700	5.690	5.700	5.650	6.000	13,510,461	77,785,587	5.7574	5.151	5.142	5.151	5.106	5.422	14,950,464	5.2029	-3.55%
2024-11-11	0	5.910	5.910	5.920	5.870	6.050	10,379,700	61,403,950	5.9158	5.341	5.341	5.350	5.305	5.467	11,486,013	5.3460	-2.31%
2024-11-08	0	6.050	6.040	6.050	5.960	6.140	10,040,400	60,859,070	6.0614	5.467	5.458	5.467	5.386	5.549	11,110,549	5.4776	1.68%
2024-11-07	0	5.950	5.950	5.960	5.720	5.970	11,365,666	67,049,851	5.8993	5.377	5.377	5.386	5.169	5.395	12,577,068	5.3311	2.41%
2024-11-06	0	5.810	5.800	5.810	5.780	6.000	18,128,007	105,583,725	5.8243	5.250	5.241	5.250	5.223	5.422	20,060,169	5.2634	-3.17%
2024-11-05	0	6.000	5.990	6.000	5.980	6.210	27,996,293	168,363,023	6.0138	5.422	5.413	5.422	5.404	5.612	30,980,259	5.4345	-3.69%
2024-11-04	0	6.230	6.220	6.230	6.210	6.260	2,044,400	12,759,632	6.2413	5.630	5.621	5.630	5.612	5.657	2,262,301	5.6401	0.16%
2024-11-01	0	6.220	6.200	6.220	6.120	6.250	5,051,800	31,265,865	6.1891	5.621	5.603	5.621	5.531	5.648	5,590,243	5.5929	1.30%
2024-10-31	0	6.140	6.140	6.150	6.120	6.260	5,399,600	33,341,847	6.1749	5.549	5.549	5.558	5.531	5.657	5,975,113	5.5801	-1.92%
2024-10-30	0	6.260	6.240	6.260	6.200	6.390	3,969,350	24,841,052	6.2582	5.657	5.639	5.657	5.603	5.775	4,392,421	5.6554	-0.32%
2024-10-29	0	6.280	6.270	6.280	6.270	6.450	6,097,834	38,584,478	6.3276	5.675	5.666	5.675	5.666	5.829	6,747,768	5.7181	-0.63%
2024-10-28	0	6.320	6.300	6.320	6.200	6.350	5,690,000	35,875,873	6.3051	5.711	5.693	5.711	5.603	5.738	6,296,465	5.6978	0.80%
2024-10-25	0	6.270	6.260	6.270	6.190	6.350	4,280,800	26,866,076	6.2759	5.666	5.657	5.666	5.594	5.738	4,737,066	5.6715	0.80%
2024-10-24	0	6.220	6.190	6.220	6.130	6.270	3,070,600	19,005,576	6.1895	5.621	5.594	5.621	5.540	5.666	3,397,878	5.5934	-0.64%
2024-10-23	0	6.260	6.250	6.260	6.120	6.320	8,923,767	55,840,746	6.2575	5.657	5.648	5.657	5.531	5.711	9,874,901	5.6548	1.62%
2024-10-22	0	6.160	6.160	6.180	6.120	6.230	6,052,100	37,319,602	6.1664	5.567	5.567	5.585	5.531	5.630	6,697,159	5.5725	0.49%
2024-10-21	0	6.130	6.120	6.130	6.090	6.360	6,759,884	41,718,642	6.1715	5.540	5.531	5.540	5.503	5.747	7,480,382	5.5771	-2.70%
2024-10-18	0	6.300	6.280	6.300	5.980	6.300	9,398,901	58,119,893	6.1837	5.693	5.675	5.693	5.404	5.693	10,400,677	5.5881	5.18%
2024-10-17	0	5.990	5.990	6.000	5.950	6.300	10,586,649	64,395,567	6.0827	5.413	5.413	5.422	5.377	5.693	11,715,020	5.4968	-1.96%
2024-10-16	0	6.110	6.110	6.120	6.070	6.250	11,187,000	68,448,096	6.1185	5.521	5.521	5.531	5.485	5.648	12,379,359	5.5292	-2.24%
2024-10-15	0	6.250	6.240	6.250	6.170	6.500	18,547,765	117,269,273	6.3226	5.648	5.639	5.648	5.576	5.874	20,524,666	5.7136	-3.10%
2024-10-14	0	6.450	6.430	6.450	6.000	6.680	36,996,767	232,466,714	6.2834	5.829	5.811	5.829	5.422	6.037	40,940,043	5.6782	-4.44%
2024-10-10	0	6.750	6.750	6.770	6.630	6.900	18,415,600	125,263,444	6.8020	6.100	6.100	6.118	5.991	6.235	20,378,414	6.1469	1.50%
2024-10-09	0	6.650	6.640	6.650	6.310	6.930	34,307,388	227,608,855	6.6344	6.009	6.000	6.009	5.702	6.263	37,964,018	5.9954	0.00%
2024-10-08	0	6.650	6.640	6.650	6.450	7.500	56,858,196	386,609,566	6.7995	6.009	6.000	6.009	5.829	6.778	62,918,389	6.1446	-11.57%
2024-10-07	0	7.520	7.510	7.520	7.140	7.790	55,280,857	415,667,704	7.5192	6.796	6.787	6.796	6.452	7.040	61,172,930	6.7950	5.92%
2024-10-04	0	7.100	7.090	7.100	6.760	7.160	24,384,207	169,760,725	6.9619	6.416	6.407	6.416	6.109	6.470	26,983,181	6.2914	2.01%
2024-10-03	0	6.960	6.920	6.960	6.690	7.040	45,548,329	313,580,406	6.8846	6.290	6.253	6.290	6.046	6.362	50,403,067	6.2215	-1.14%
2024-10-02	0	7.040	7.030	7.040	6.750	7.120	46,011,183	321,644,550	6.9906	6.362	6.353	6.362	6.100	6.434	50,915,254	6.3173	4.14%
2024-09-30	0	6.760	6.750	6.760	6.560	6.850	46,263,665	312,693,375	6.7589	6.109	6.100	6.109	5.928	6.190	51,194,647	6.1079	7.30%
2024-09-27	0	6.300	6.300	6.310	5.990	6.350	69,477,088	429,658,356	6.1842	5.693	5.693	5.702	5.413	5.738	76,882,257	5.5885	9.00%
2024-09-26	0	5.780	5.770	5.780	5.310	5.780	25,548,086	142,503,833	5.5779	5.223	5.214	5.223	4.799	5.223	28,271,112	5.0406	9.26%
2024-09-25	0	5.290	5.280	5.290	5.270	5.600	14,832,486	80,522,638	5.4288	4.780	4.771	4.780	4.762	5.061	16,413,397	4.9059	-1.67%
2024-09-24	0	5.380	5.370	5.380	5.130	5.380	12,521,600	66,328,024	5.2971	4.862	4.853	4.862	4.636	4.862	13,856,206	4.7869	4.87%
2024-09-23	0	5.130	5.130	5.140	5.130	5.260	5,602,152	29,085,173	5.1918	4.636	4.636	4.645	4.636	4.753	6,199,254	4.6917	-0.97%
2024-09-20	0	5.180	5.160	5.180	5.110	5.220	13,317,600	68,777,866	5.1644	4.681	4.663	4.681	4.618	4.717	14,737,048	4.6670	1.17%
2024-09-19	0	5.120	5.110	5.120	4.970	5.140	9,725,934	49,542,968	5.0939	4.627	4.618	4.627	4.491	4.645	10,762,566	4.6033	2.81%
2024-09-17	0	4.980	4.960	4.980	4.850	5.000	5,313,948	26,374,324	4.9632	4.500	4.482	4.500	4.383	4.518	5,880,332	4.4852	1.01%
2024-09-16	0	4.930	4.920	4.930	4.740	4.930	4,936,888	23,948,513	4.8509	4.455	4.446	4.455	4.283	4.455	5,463,083	4.3837	1.02%
2024-09-13	0	4.880	4.870	4.880	4.870	4.960	3,723,600	18,287,255	4.9112	4.410	4.401	4.410	4.401	4.482	4,120,477	4.4381	0.00%
2024-09-12	0	4.880	4.870	4.880	4.830	4.930	6,785,800	33,135,148	4.8830	4.410	4.401	4.410	4.365	4.455	7,509,060	4.4127	1.67%
2024-09-11	0	4.800	4.800	4.810	4.740	4.980	11,383,339	54,978,407	4.8297	4.338	4.338	4.347	4.283	4.500	12,596,625	4.3645	-3.61%
2024-09-10	0	4.980	4.970	4.980	4.930	5.030	7,481,600	37,306,827	4.9865	4.500	4.491	4.500	4.455	4.546	8,279,021	4.5062	-0.40%
2024-09-09	0	5.000	4.980	5.000	4.950	5.180	8,124,255	40,790,428	5.0208	4.518	4.500	4.518	4.473	4.681	8,990,173	4.5372	-3.47%
2024-09-05	0	5.180	5.170	5.180	5.150	5.310	6,548,000	33,970,704	5.1880	4.681	4.672	4.681	4.654	4.799	7,245,914	4.6883	-1.33%
2024-09-04	0	5.250	5.240	5.250	5.210	5.300	6,646,800	34,902,070	5.2510	4.744	4.735	4.744	4.708	4.790	7,355,245	4.7452	-1.32%
2024-09-03	0	5.320	5.300	5.320	5.250	5.430	4,737,179	25,233,314	5.3267	4.808	4.790	4.808	4.744	4.907	5,242,088	4.8136	1.14%
2024-09-02	0	5.260	5.250	5.260	5.200	5.440	6,008,900	31,679,076	5.2720	4.753	4.744	4.753	4.699	4.916	6,649,355	4.7642	-1.50%
2024-08-30	0	5.340	5.340	5.350	5.190	5.460	9,411,869	50,445,640	5.3598	4.826	4.826	4.835	4.690	4.934	10,415,027	4.8435	1.91%
2024-08-29	0	5.240	5.240	5.250	5.190	5.310	6,253,400	32,773,765	5.2410	4.735	4.735	4.744	4.690	4.799	6,919,914	4.7362	-1.32%
2024-08-28	0	5.310	5.300	5.310	5.200	5.380	7,916,020	41,575,041	5.2520	4.799	4.790	4.799	4.699	4.862	8,759,744	4.7461	-0.65%
2024-08-27	0	5.420	5.410	5.420	5.370	5.440	4,820,200	26,021,038	5.3983	4.830	4.821	4.830	4.786	4.848	5,408,803	4.8109	-0.37%
2024-08-26	0	5.440	5.420	5.440	5.400	5.470	1,491,350	8,103,413	5.4336	4.848	4.830	4.848	4.812	4.875	1,673,461	4.8423	0.37%
2024-08-23	0	5.420	5.390	5.420	5.320	5.470	3,420,000	18,398,250	5.3796	4.830	4.803	4.830	4.741	4.875	3,837,622	4.7942	-1.09%
2024-08-22	0	5.480	5.470	5.480	5.380	5.480	5,460,200	29,610,066	5.4229	4.884	4.875	4.884	4.795	4.884	6,126,954	4.8328	1.67%
2024-08-21	0	5.390	5.390	5.400	5.330	5.480	7,591,144	40,830,981	5.3788	4.803	4.803	4.812	4.750	4.884	8,518,112	4.7934	-1.46%
2024-08-20	0	5.470	5.450	5.470	5.350	5.480	8,064,000	43,824,216	5.4346	4.875	4.857	4.875	4.768	4.884	9,048,709	4.8431	0.55%
2024-08-19	0	5.440	5.430	5.440	5.350	5.510	9,421,818	51,419,254	5.4575	4.848	4.839	4.848	4.768	4.910	10,572,332	4.8636	1.87%
2024-08-16	0	5.340	5.330	5.340	5.240	5.510	20,037,800	108,017,909	5.3907	4.759	4.750	4.759	4.670	4.910	22,484,650	4.8041	1.91%
2024-08-15	0	5.240	5.230	5.240	5.040	5.260	41,091,421	212,041,792	5.1602	4.670	4.661	4.670	4.492	4.688	46,109,165	4.5987	1.75%
2024-08-14	0	5.150	5.150	5.160	5.130	5.300	8,993,888	46,666,316	5.1887	4.590	4.590	4.598	4.572	4.723	10,092,147	4.6240	-1.53%
2024-08-13	0	5.230	5.220	5.230	5.190	5.330	20,455,897	106,915,069	5.2266	4.661	4.652	4.661	4.625	4.750	22,953,802	4.6578	-1.51%
2024-08-12	0	5.310	5.300	5.310	5.190	5.440	16,438,770	86,815,103	5.2811	4.732	4.723	4.732	4.625	4.848	18,446,136	4.7064	-2.39%
2024-08-09	0	5.440	5.430	5.440	5.390	5.540	16,096,800	87,522,810	5.4373	4.848	4.839	4.848	4.803	4.937	18,062,408	4.8456	2.06%
2024-08-08	0	5.330	5.320	5.330	5.290	5.460	14,980,400	80,364,374	5.3646	4.750	4.741	4.750	4.714	4.866	16,809,682	4.7808	-2.38%
2024-08-07	0	5.460	5.450	5.460	5.410	5.560	22,337,750	122,608,917	5.4889	4.866	4.857	4.866	4.821	4.955	25,065,451	4.8916	-1.80%
2024-08-06	0	5.560	5.550	5.560	5.500	5.720	9,096,000	50,543,068	5.5566	4.955	4.946	4.955	4.901	5.098	10,206,728	4.9519	-1.94%
2024-08-05	0	5.670	5.660	5.670	5.450	5.750	12,189,222	68,867,253	5.6498	5.053	5.044	5.053	4.857	5.124	13,677,669	5.0350	0.89%
2024-08-02	0	5.620	5.610	5.620	5.600	5.870	9,055,000	51,244,708	5.6593	5.008	5.000	5.008	4.991	5.231	10,160,722	5.0434	-4.26%
2024-08-01	0	5.870	5.860	5.870	5.660	5.870	12,730,026	73,196,308	5.7499	5.231	5.222	5.231	5.044	5.231	14,284,511	5.1242	1.73%
2024-07-31	0	5.770	5.770	5.780	5.720	5.810	6,435,330	37,134,261	5.7704	5.142	5.142	5.151	5.098	5.178	7,221,159	5.1424	0.87%
2024-07-30	0	5.720	5.710	5.720	5.710	5.860	6,218,400	35,779,336	5.7538	5.098	5.089	5.098	5.089	5.222	6,977,739	5.1276	-2.39%
2024-07-29	0	5.860	5.860	5.870	5.820	5.900	1,905,600	11,197,296	5.8760	5.222	5.222	5.231	5.187	5.258	2,138,296	5.2366	0.51%
2024-07-26	0	5.830	5.820	5.830	5.820	5.910	3,543,600	20,714,072	5.8455	5.196	5.187	5.196	5.187	5.267	3,976,315	5.2094	-0.51%
2024-07-25	0	5.860	5.850	5.860	5.800	5.970	8,347,738	48,810,588	5.8472	5.222	5.213	5.222	5.169	5.320	9,367,095	5.2109	-1.84%
2024-07-24	0	5.970	5.960	5.970	5.930	6.020	6,223,126	37,089,207	5.9599	5.320	5.311	5.320	5.285	5.365	6,983,043	5.3113	0.51%
2024-07-23	0	5.940	5.930	5.940	5.900	6.010	4,934,400	29,261,262	5.9301	5.294	5.285	5.294	5.258	5.356	5,536,948	5.2847	-1.00%
2024-07-22	0	6.000	5.990	6.000	5.880	6.040	7,008,248	41,842,004	5.9704	5.347	5.338	5.347	5.240	5.383	7,864,037	5.3207	0.00%
2024-07-19	0	6.000	6.000	6.010	6.000	6.110	6,835,770	41,318,620	6.0445	5.347	5.347	5.356	5.347	5.445	7,670,498	5.3867	-2.12%
2024-07-18	0	6.130	6.120	6.130	6.050	6.140	7,192,200	43,826,801	6.0937	5.463	5.454	5.463	5.392	5.472	8,070,452	5.4305	-0.33%
2024-07-17	0	6.150	6.140	6.150	6.080	6.210	5,297,528	32,582,442	6.1505	5.481	5.472	5.481	5.418	5.534	5,944,418	5.4812	0.65%
2024-07-16	0	6.110	6.110	6.120	6.050	6.140	11,130,800	67,877,814	6.0982	5.445	5.445	5.454	5.392	5.472	12,490,001	5.4346	-0.16%
2024-07-15	0	6.120	6.120	6.140	6.070	6.480	7,906,575	48,694,314	6.1587	5.454	5.454	5.472	5.409	5.775	8,872,060	5.4885	-3.47%
2024-07-12	0	6.340	6.340	6.350	6.270	6.430	5,154,281	32,811,690	6.3659	5.650	5.650	5.659	5.588	5.730	5,783,679	5.6732	1.12%
2024-07-11	0	6.270	6.260	6.270	6.110	6.300	4,328,782	26,957,318	6.2275	5.588	5.579	5.588	5.445	5.614	4,857,377	5.5498	2.28%
2024-07-10	0	6.130	6.120	6.130	6.130	6.270	8,409,200	51,997,408	6.1834	5.463	5.454	5.463	5.463	5.588	9,436,062	5.5105	-1.13%
2024-07-09	0	6.200	6.180	6.200	6.090	6.230	6,363,455	39,211,523	6.1620	5.525	5.507	5.525	5.427	5.552	7,140,507	5.4914	0.81%
2024-07-08	0	6.150	6.140	6.150	6.150	6.280	8,022,676	49,609,058	6.1836	5.481	5.472	5.481	5.481	5.597	9,002,339	5.5107	-2.23%
2024-07-05	0	6.290	6.280	6.290	6.270	6.430	5,986,754	37,726,812	6.3017	5.606	5.597	5.606	5.588	5.730	6,717,807	5.6159	-2.18%
2024-07-04	0	6.430	6.430	6.450	6.410	6.540	4,062,000	26,187,510	6.4469	5.730	5.730	5.748	5.712	5.828	4,558,018	5.7454	-0.92%
2024-07-03	0	6.490	6.490	6.510	6.290	6.510	8,266,279	53,069,015	6.4199	5.784	5.784	5.802	5.606	5.802	9,275,688	5.7213	3.18%
2024-07-02	0	6.290	6.280	6.290	6.240	6.440	6,307,831	39,757,986	6.3030	5.606	5.597	5.606	5.561	5.739	7,078,091	5.6170	-1.72%
2024-06-28	0	6.400	6.400	6.420	6.360	6.500	7,839,758	50,447,002	6.4348	5.704	5.704	5.721	5.668	5.793	8,797,084	5.7345	-1.08%
2024-06-27	0	6.470	6.460	6.470	6.470	6.590	6,690,251	43,465,516	6.4968	5.766	5.757	5.766	5.766	5.873	7,507,209	5.7898	-1.22%
2024-06-26	0	6.550	6.550	6.560	6.500	6.600	3,925,600	25,740,146	6.5570	5.837	5.837	5.846	5.793	5.882	4,404,962	5.8434	-0.61%
2024-06-25	0	6.590	6.580	6.590	6.550	6.700	8,991,600	59,309,240	6.5961	5.873	5.864	5.873	5.837	5.971	10,089,580	5.8783	-0.45%
2024-06-24	0	6.620	6.610	6.620	6.490	6.670	12,160,817	79,890,518	6.5695	5.900	5.891	5.900	5.784	5.944	13,645,795	5.8546	-0.60%
2024-06-21	0	6.660	6.650	6.660	6.630	6.770	9,015,688	60,262,570	6.6842	5.935	5.926	5.935	5.909	6.033	10,116,609	5.9568	-1.04%
2024-06-20	0	6.730	6.730	6.750	6.700	6.900	6,230,307	42,085,231	6.7549	5.998	5.998	6.015	5.971	6.149	6,991,100	6.0198	-2.04%
2024-06-19	0	6.870	6.860	6.870	6.750	6.890	8,998,210	61,475,786	6.8320	6.122	6.113	6.122	6.015	6.140	10,096,997	6.0885	1.48%
2024-06-18	0	6.770	6.770	6.790	6.710	6.920	6,148,083	41,761,563	6.7926	6.033	6.033	6.051	5.980	6.167	6,898,836	6.0534	1.04%
2024-06-17	0	6.700	6.690	6.700	6.670	6.870	15,503,400	104,464,842	6.7382	5.971	5.962	5.971	5.944	6.122	17,396,547	6.0049	-2.47%
2024-06-14	0	6.870	6.860	6.870	6.840	7.010	6,404,546	44,184,597	6.8989	6.122	6.113	6.122	6.096	6.247	7,186,616	6.1482	-1.15%
2024-06-13	0	6.950	6.950	6.960	6.860	6.990	7,098,000	49,073,298	6.9137	6.194	6.194	6.203	6.113	6.229	7,964,749	6.1613	0.58%
2024-06-12	0	6.910	6.900	6.910	6.810	7.080	17,241,787	119,009,582	6.9024	6.158	6.149	6.158	6.069	6.310	19,347,211	6.1513	-3.09%
2024-06-11	0	7.130	7.120	7.130	7.020	7.180	9,947,588	70,541,278	7.0913	6.354	6.345	6.354	6.256	6.399	11,162,305	6.3196	0.42%
2024-06-07	0	7.100	7.090	7.100	7.060	7.280	10,178,513	72,400,158	7.1130	6.327	6.318	6.327	6.292	6.488	11,421,429	6.3390	-1.66%
2024-06-06	0	7.220	7.210	7.220	7.150	7.420	12,038,600	87,115,685	7.2364	6.434	6.425	6.434	6.372	6.613	13,508,654	6.4489	-2.04%
2024-06-05	0	7.370	7.350	7.370	7.340	7.590	6,671,100	49,643,206	7.4415	6.568	6.550	6.568	6.541	6.764	7,485,719	6.6317	-1.99%
2024-06-04	0	7.520	7.500	7.520	7.360	7.570	3,604,647	27,044,765	7.5027	6.702	6.684	6.702	6.559	6.746	4,044,817	6.6863	0.94%
2024-06-03	0	7.450	7.440	7.450	7.380	7.540	5,193,569	38,771,476	7.4653	6.639	6.630	6.639	6.577	6.719	5,827,765	6.6529	1.43%
2024-05-31	0	7.420	7.380	7.420	7.320	7.540	15,423,260	114,604,300	7.4306	6.546	6.510	6.546	6.457	6.652	17,483,339	6.5551	2.20%
2024-05-30	0	7.260	7.260	7.270	7.190	7.440	19,296,850	140,442,867	7.2780	6.405	6.405	6.413	6.343	6.563	21,874,323	6.4204	-1.63%
2024-05-29	0	7.380	7.380	7.390	7.370	7.590	12,246,843	91,285,809	7.4538	6.510	6.510	6.519	6.502	6.696	13,882,649	6.5755	-2.64%
2024-05-28	0	7.580	7.580	7.590	7.520	7.670	11,578,395	87,918,606	7.5933	6.687	6.687	6.696	6.634	6.766	13,124,917	6.6986	-0.13%
2024-05-27	0	7.590	7.590	7.600	7.450	7.680	6,818,200	51,395,689	7.5380	6.696	6.696	6.704	6.572	6.775	7,728,904	6.6498	-0.26%
2024-05-24	0	7.610	7.600	7.610	7.500	7.790	15,083,300	114,377,348	7.5830	6.713	6.704	6.713	6.616	6.872	17,097,971	6.6895	-2.93%
2024-05-23	0	7.840	7.830	7.840	7.780	7.960	8,108,492	63,496,939	7.8309	6.916	6.907	6.916	6.863	7.022	9,191,540	6.9082	-1.51%
2024-05-22	0	7.960	7.960	7.970	7.910	8.060	5,920,200	47,131,196	7.9611	7.022	7.022	7.031	6.978	7.110	6,710,959	7.0230	-1.00%
2024-05-21	0	8.040	8.030	8.040	7.990	8.270	8,749,400	70,703,742	8.0810	7.093	7.084	7.093	7.049	7.296	9,918,054	7.1288	-2.55%
2024-05-20	0	8.250	8.240	8.250	8.180	8.400	9,372,424	77,569,189	8.2763	7.278	7.269	7.278	7.216	7.410	10,624,295	7.3011	-0.12%
2024-05-17	0	8.260	8.250	8.260	8.180	8.310	8,697,255	71,698,129	8.2438	7.287	7.278	7.287	7.216	7.331	9,858,944	7.2724	0.24%
2024-05-16	0	8.240	8.220	8.240	8.170	8.300	14,571,762	119,969,098	8.2330	7.269	7.251	7.269	7.207	7.322	16,518,107	7.2629	0.98%
2024-05-14	0	8.160	8.160	8.170	8.110	8.410	9,820,244	80,651,433	8.2128	7.198	7.198	7.207	7.154	7.419	11,131,930	7.2451	-2.86%
2024-05-13	0	8.400	8.390	8.400	7.930	8.450	21,651,136	180,813,559	8.3512	7.410	7.401	7.410	6.996	7.454	24,543,070	7.3672	5.13%
2024-05-10	0	7.990	7.980	7.990	7.930	8.170	9,814,549	78,745,924	8.0234	7.049	7.040	7.049	6.996	7.207	11,125,475	7.0780	-0.75%
2024-05-09	0	8.050	8.040	8.050	7.740	8.190	23,078,266	185,735,482	8.0481	7.101	7.093	7.101	6.828	7.225	26,160,821	7.0998	4.01%
2024-05-08	0	7.740	7.730	7.740	7.650	7.960	11,026,329	85,330,520	7.7388	6.828	6.819	6.828	6.749	7.022	12,499,112	6.8269	0.91%
2024-05-07	0	7.670	7.670	7.690	7.620	7.750	3,941,325	30,346,315	7.6995	6.766	6.766	6.784	6.722	6.837	4,467,766	6.7923	-0.65%
2024-05-06	0	7.720	7.700	7.720	7.590	7.780	7,926,522	60,787,991	7.6689	6.810	6.793	6.810	6.696	6.863	8,985,265	6.7653	-0.77%
2024-05-03	0	7.780	7.770	7.780	7.540	7.880	13,436,850	104,327,910	7.7643	6.863	6.854	6.863	6.652	6.951	15,231,605	6.8494	3.18%
2024-05-02	0	7.540	7.540	7.550	7.270	7.560	5,822,549	43,653,453	7.4973	6.652	6.652	6.660	6.413	6.669	6,600,265	6.6139	3.15%
2024-04-30	0	7.310	7.310	7.330	7.280	7.650	8,442,347	62,265,940	7.3754	6.449	6.449	6.466	6.422	6.749	9,569,988	6.5064	-3.18%
2024-04-29	0	7.550	7.540	7.550	7.500	7.790	15,086,018	115,351,991	7.6463	6.660	6.652	6.660	6.616	6.872	17,101,052	6.7453	-0.26%
2024-04-26	0	7.570	7.560	7.570	7.400	7.600	7,444,350	56,094,290	7.5351	6.678	6.669	6.678	6.528	6.704	8,438,689	6.6473	1.75%
2024-04-25	0	7.440	7.430	7.440	7.320	7.530	4,261,317	31,681,398	7.4346	6.563	6.555	6.563	6.457	6.643	4,830,500	6.5586	-0.53%
2024-04-24	0	7.480	7.470	7.480	7.390	7.530	3,533,805	26,422,923	7.4772	6.599	6.590	6.599	6.519	6.643	4,005,814	6.5961	0.13%
2024-04-23	0	7.470	7.450	7.470	7.250	7.490	3,812,839	28,329,653	7.4301	6.590	6.572	6.590	6.396	6.607	4,322,118	6.5546	2.05%
2024-04-22	0	7.320	7.320	7.330	7.150	7.390	3,819,668	27,959,855	7.3200	6.457	6.457	6.466	6.308	6.519	4,329,860	6.4575	1.95%
2024-04-19	0	7.180	7.170	7.180	7.120	7.410	10,225,550	73,605,317	7.1982	6.334	6.325	6.334	6.281	6.537	11,591,373	6.3500	-2.58%
2024-04-18	0	7.370	7.370	7.380	7.250	7.440	7,399,220	54,447,117	7.3585	6.502	6.502	6.510	6.396	6.563	8,387,531	6.4914	0.55%
2024-04-17	0	7.330	7.330	7.340	7.240	7.600	13,963,053	102,061,334	7.3094	6.466	6.466	6.475	6.387	6.704	15,828,093	6.4481	-1.48%
2024-04-16	0	7.440	7.440	7.450	7.380	7.670	9,948,150	74,383,590	7.4771	6.563	6.563	6.572	6.510	6.766	11,276,921	6.5961	-3.75%
2024-04-15	0	7.730	7.720	7.730	7.690	7.950	7,677,598	59,735,387	7.7805	6.819	6.810	6.819	6.784	7.013	8,703,092	6.8637	-3.25%
2024-04-12	0	7.990	7.970	7.990	7.740	8.000	12,654,632	100,149,132	7.9140	7.049	7.031	7.049	6.828	7.057	14,344,906	6.9815	1.14%
2024-04-11	0	7.900	7.890	7.900	7.810	8.000	12,006,626	95,162,695	7.9258	6.969	6.960	6.969	6.890	7.057	13,610,347	6.9919	0.00%
2024-04-10	0	7.900	7.890	7.900	7.740	7.900	10,280,778	80,622,741	7.8421	6.969	6.960	6.969	6.828	6.969	11,653,978	6.9180	1.15%
2024-04-09	0	7.810	7.800	7.810	7.660	7.900	17,725,792	138,064,139	7.7889	6.890	6.881	6.890	6.757	6.969	20,093,419	6.8711	-0.89%
2024-04-08	0	7.880	7.870	7.880	7.580	7.950	30,160,777	235,391,336	7.8046	6.951	6.943	6.951	6.687	7.013	34,189,341	6.8849	4.93%
2024-04-05	0	7.510	7.500	7.510	7.230	7.540	11,295,638	83,570,881	7.3985	6.625	6.616	6.625	6.378	6.652	12,804,392	6.5267	2.32%
2024-04-03	0	7.340	7.330	7.340	7.280	7.400	5,117,226	37,528,174	7.3337	6.475	6.466	6.475	6.422	6.528	5,800,732	6.4696	-0.54%
2024-04-02	0	7.380	7.360	7.380	7.070	7.500	18,209,499	133,493,440	7.3310	6.510	6.493	6.510	6.237	6.616	20,641,735	6.4672	5.58%
2024-03-28	0	6.990	6.980	6.990	6.850	7.090	5,030,247	35,108,383	6.9795	6.166	6.158	6.166	6.043	6.255	5,702,135	6.1571	1.16%
2024-03-27	0	6.910	6.900	6.910	6.880	7.060	7,660,619	53,436,603	6.9755	6.096	6.087	6.096	6.069	6.228	8,683,845	6.1536	-2.40%
2024-03-26	0	7.080	7.070	7.080	6.990	7.190	11,116,141	79,269,444	7.1310	6.246	6.237	6.246	6.166	6.343	12,600,920	6.2908	0.43%
2024-03-25	0	7.050	7.050	7.060	6.940	7.140	8,579,301	60,470,989	7.0485	6.219	6.219	6.228	6.122	6.299	9,725,235	6.2179	-0.14%
2024-03-22	0	7.060	7.050	7.060	6.880	7.090	9,900,730	69,261,412	6.9956	6.228	6.219	6.228	6.069	6.255	11,223,167	6.1713	1.29%
2024-03-21	0	6.970	6.960	6.970	6.750	6.980	6,781,948	46,994,498	6.9294	6.149	6.140	6.149	5.955	6.158	7,687,810	6.1129	2.80%
2024-03-20	0	6.780	6.770	6.780	6.630	6.800	4,618,272	31,043,756	6.7219	5.981	5.972	5.981	5.849	5.999	5,235,133	5.9299	1.50%
2024-03-19	0	6.680	6.680	6.700	6.660	6.830	3,356,934	22,502,501	6.7033	5.893	5.893	5.911	5.875	6.025	3,805,318	5.9134	-1.47%
2024-03-18	0	6.780	6.780	6.810	6.720	6.820	3,060,200	20,724,086	6.7721	5.981	5.981	6.008	5.928	6.016	3,468,950	5.9742	-0.73%
2024-03-15	0	6.830	6.820	6.830	6.740	6.950	9,230,803	62,887,430	6.8128	6.025	6.016	6.025	5.946	6.131	10,463,758	6.0100	-2.29%
2024-03-14	0	6.990	6.980	6.990	6.850	6.990	11,466,468	79,450,567	6.9289	6.166	6.158	6.166	6.043	6.166	12,998,040	6.1125	2.34%
2024-03-13	0	6.830	6.800	6.830	6.770	6.870	7,359,600	50,102,695	6.8078	6.025	5.999	6.025	5.972	6.061	8,342,619	6.0056	0.44%
2024-03-12	0	6.800	6.800	6.810	6.470	6.840	11,715,085	79,147,893	6.7561	5.999	5.999	6.008	5.708	6.034	13,279,864	5.9600	4.62%
2024-03-11	0	6.500	6.500	6.510	6.330	6.530	6,089,000	39,223,280	6.4417	5.734	5.734	5.743	5.584	5.761	6,902,305	5.6826	1.88%
2024-03-08	0	6.380	6.360	6.380	6.300	6.530	5,324,614	34,046,492	6.3942	5.628	5.611	5.628	5.558	5.761	6,035,821	5.6407	0.16%
2024-03-07	0	6.370	6.370	6.380	6.360	6.500	4,509,087	28,979,821	6.4270	5.619	5.619	5.628	5.611	5.734	5,111,364	5.6697	-0.47%
2024-03-06	0	6.400	6.390	6.400	6.180	6.400	6,416,007	40,694,082	6.3426	5.646	5.637	5.646	5.452	5.646	7,272,991	5.5952	2.73%
2024-03-05	0	6.230	6.220	6.230	6.110	6.380	6,477,569	40,402,752	6.2373	5.496	5.487	5.496	5.390	5.628	7,342,775	5.5024	-2.35%
2024-03-04	0	6.380	6.370	6.380	6.320	6.560	9,048,190	57,617,547	6.3679	5.628	5.619	5.628	5.575	5.787	10,256,753	5.6175	-2.60%
2024-03-01	0	6.550	6.540	6.550	6.510	6.820	10,596,132	70,260,407	6.6308	5.778	5.769	5.778	5.743	6.016	12,011,453	5.8495	-0.91%
2024-02-29	0	6.610	6.570	6.610	6.460	6.670	46,070,832	304,445,651	6.6082	5.831	5.796	5.831	5.699	5.884	52,224,496	5.8296	1.38%
2024-02-28	0	6.520	6.510	6.520	6.500	6.800	11,642,188	76,909,761	6.6061	5.752	5.743	5.752	5.734	5.999	13,197,231	5.8277	-3.55%
2024-02-27	0	6.760	6.760	6.770	6.640	6.980	6,273,448	42,207,336	6.7279	5.963	5.963	5.972	5.858	6.158	7,111,390	5.9352	-1.31%
2024-02-26	0	6.850	6.840	6.850	6.850	7.030	3,946,295	27,302,170	6.9184	6.043	6.034	6.043	6.043	6.202	4,473,400	6.1032	-1.01%
2024-02-23	0	6.920	6.920	6.930	6.820	7.030	8,584,074	59,435,841	6.9240	6.105	6.105	6.113	6.016	6.202	9,730,646	6.1081	-0.72%
2024-02-22	0	6.970	6.960	6.970	6.830	6.990	6,078,200	42,136,178	6.9323	6.149	6.140	6.149	6.025	6.166	6,890,063	6.1155	0.43%
2024-02-21	0	6.940	6.940	6.950	6.910	7.070	10,507,357	73,315,847	6.9776	6.122	6.122	6.131	6.096	6.237	11,910,821	6.1554	-1.00%
2024-02-20	0	7.010	7.000	7.010	6.940	7.050	4,885,692	34,194,228	6.9989	6.184	6.175	6.184	6.122	6.219	5,538,272	6.1742	-0.14%
2024-02-19	0	7.020	7.000	7.020	6.920	7.170	9,781,966	68,388,476	6.9913	6.193	6.175	6.193	6.105	6.325	11,088,540	6.1675	-2.09%
2024-02-16	0	7.170	7.160	7.170	7.010	7.250	10,119,641	72,510,089	7.1653	6.325	6.316	6.325	6.184	6.396	11,471,318	6.3210	1.27%
2024-02-15	0	7.080	7.070	7.080	6.950	7.160	9,273,141	65,693,357	7.0843	6.246	6.237	6.246	6.131	6.316	10,511,751	6.2495	0.14%
2024-02-14	0	7.070	7.060	7.070	6.820	7.160	31,918,436	224,344,575	7.0287	6.237	6.228	6.237	6.016	6.316	36,181,769	6.2005	3.21%
2024-02-09	0	6.850	6.830	6.850	6.580	6.880	6,313,114	42,875,036	6.7914	6.043	6.025	6.043	5.805	6.069	7,156,354	5.9912	1.33%
2024-02-08	0	6.760	6.750	6.760	6.560	6.800	28,057,380	188,495,261	6.7182	5.963	5.955	5.963	5.787	5.999	31,804,994	5.9266	3.05%
2024-02-07	0	6.560	6.540	6.560	6.470	6.620	7,762,263	50,845,163	6.5503	5.787	5.769	5.787	5.708	5.840	8,799,066	5.7785	0.15%
2024-02-06	0	6.550	6.520	6.550	6.280	6.550	17,626,600	114,073,288	6.4717	5.778	5.752	5.778	5.540	5.778	19,980,978	5.7091	3.80%
2024-02-05	0	6.310	6.290	6.310	6.220	6.390	7,465,667	46,840,511	6.2741	5.566	5.549	5.566	5.487	5.637	8,462,853	5.5348	0.80%
2024-02-02	0	6.260	6.250	6.260	6.190	6.500	10,867,536	68,886,080	6.3387	5.522	5.514	5.522	5.461	5.734	12,319,109	5.5918	2.12%
2024-02-01	0	6.130	6.130	6.140	5.850	6.190	8,030,028	49,034,861	6.1064	5.408	5.408	5.417	5.161	5.461	9,102,596	5.3869	4.07%
2024-01-31	0	5.890	5.880	5.890	5.880	6.120	8,702,400	51,888,514	5.9626	5.196	5.187	5.196	5.187	5.399	9,864,776	5.2600	-2.48%
2024-01-30	0	6.040	6.030	6.050	6.030	6.320	7,670,400	46,720,278	6.0910	5.328	5.319	5.337	5.319	5.575	8,694,932	5.3733	-4.43%
2024-01-29	0	6.320	6.300	6.320	6.270	6.430	2,490,506	15,757,914	6.3272	5.575	5.558	5.575	5.531	5.672	2,823,162	5.5817	0.48%
2024-01-26	0	6.290	6.280	6.290	6.260	6.500	6,228,751	39,646,107	6.3650	5.549	5.540	5.549	5.522	5.734	7,060,723	5.6150	-0.47%
2024-01-25	0	6.320	6.320	6.330	6.130	6.350	5,922,076	37,152,079	6.2735	5.575	5.575	5.584	5.408	5.602	6,713,085	5.5343	1.94%
2024-01-24	0	6.200	6.180	6.200	5.970	6.200	5,365,213	32,844,063	6.1217	5.469	5.452	5.469	5.267	5.469	6,081,842	5.4003	3.33%
2024-01-23	0	6.000	5.980	6.000	5.770	6.050	8,493,798	50,287,929	5.9205	5.293	5.275	5.293	5.090	5.337	9,628,311	5.2229	3.99%
2024-01-22	0	5.770	5.760	5.770	5.730	6.030	8,174,601	47,612,837	5.8245	5.090	5.081	5.090	5.055	5.319	9,266,479	5.1382	-3.35%
2024-01-19	0	5.970	5.950	5.970	5.920	6.080	5,763,600	34,433,822	5.9744	5.267	5.249	5.267	5.222	5.364	6,533,442	5.2704	0.17%
2024-01-18	0	5.960	5.960	5.970	5.810	6.000	7,845,311	46,389,970	5.9131	5.258	5.258	5.267	5.125	5.293	8,893,206	5.2163	2.23%
2024-01-17	0	5.830	5.820	5.830	5.810	6.240	11,985,610	71,125,310	5.9342	5.143	5.134	5.143	5.125	5.505	13,586,523	5.2350	-6.57%
2024-01-16	0	6.240	6.230	6.240	6.190	6.400	9,317,732	58,264,022	6.2530	5.505	5.496	5.505	5.461	5.646	10,562,298	5.5162	-1.11%
2024-01-15	0	6.310	6.290	6.310	6.180	6.350	6,020,528	37,892,370	6.2939	5.566	5.549	5.566	5.452	5.602	6,824,688	5.5522	1.45%
2024-01-12	0	6.220	6.220	6.230	6.120	6.280	5,683,800	35,366,996	6.2224	5.487	5.487	5.496	5.399	5.540	6,442,983	5.4892	0.00%
2024-01-11	0	6.220	6.210	6.220	6.150	6.330	9,704,226	60,325,966	6.2165	5.487	5.478	5.487	5.425	5.584	11,000,416	5.4840	-1.27%
2024-01-10	0	6.300	6.290	6.300	6.300	6.500	5,243,061	33,371,515	6.3649	5.558	5.549	5.558	5.558	5.734	5,943,375	5.6149	-3.08%
2024-01-09	0	6.500	6.490	6.500	6.300	6.540	9,226,672	59,723,187	6.4729	5.734	5.725	5.734	5.558	5.769	10,459,075	5.7102	1.40%
2024-01-08	0	6.410	6.380	6.410	6.260	6.580	8,714,735	55,442,809	6.3620	5.655	5.628	5.655	5.522	5.805	9,878,759	5.6123	-0.93%
2024-01-05	0	6.470	6.460	6.470	6.290	6.490	12,655,700	80,879,526	6.3908	5.708	5.699	5.708	5.549	5.725	14,346,117	5.6377	1.41%
2024-01-04	0	6.380	6.370	6.380	6.330	6.460	11,792,400	75,424,512	6.3960	5.628	5.619	5.628	5.584	5.699	13,367,506	5.6424	-1.39%
2024-01-03	0	6.470	6.460	6.470	6.390	6.560	5,464,347	35,206,719	6.4430	5.708	5.699	5.708	5.637	5.787	6,194,218	5.6838	-1.37%
2024-01-02	0	6.560	6.550	6.560	6.440	6.600	9,454,567	61,763,102	6.5326	5.787	5.778	5.787	5.681	5.822	10,717,410	5.7629	2.02%
2023-12-29	0	6.430	6.420	6.430	6.340	6.450	4,534,800	29,058,420	6.4079	5.672	5.664	5.672	5.593	5.690	5,140,512	5.6528	0.78%
2023-12-28	0	6.380	6.360	6.380	6.140	6.380	5,120,000	32,271,993	6.3031	5.628	5.611	5.628	5.417	5.628	5,803,876	5.5604	3.57%
2023-12-27	0	6.160	6.160	6.170	6.080	6.280	4,501,101	27,646,091	6.1421	5.434	5.434	5.443	5.364	5.540	5,102,311	5.4183	-1.60%
2023-12-22	0	6.260	6.250	6.260	6.200	6.520	11,825,600	75,033,680	6.3450	5.522	5.514	5.522	5.469	5.752	13,405,141	5.5974	-2.19%
2023-12-21	0	6.400	6.390	6.400	6.130	6.400	10,961,579	69,388,433	6.3301	5.646	5.637	5.646	5.408	5.646	12,425,713	5.5843	2.40%
2023-12-20	0	6.250	6.250	6.260	5.900	6.330	16,306,403	101,502,178	6.2247	5.514	5.514	5.522	5.205	5.584	18,484,443	5.4912	5.93%
2023-12-19	0	5.900	5.890	5.900	5.840	5.930	4,713,000	27,755,287	5.8891	5.205	5.196	5.205	5.152	5.231	5,342,514	5.1952	-0.17%
2023-12-18	0	5.910	5.910	5.920	5.900	6.080	9,056,000	54,041,448	5.9675	5.214	5.214	5.222	5.205	5.364	10,265,607	5.2643	-2.31%
2023-12-15	0	6.050	6.050	6.060	6.010	6.180	10,143,589	61,668,957	6.0796	5.337	5.337	5.346	5.302	5.452	11,498,464	5.3632	0.00%
2023-12-14	0	6.050	6.050	6.060	5.930	6.080	9,334,009	56,168,034	6.0176	5.337	5.337	5.346	5.231	5.364	10,580,749	5.3085	2.02%
2023-12-13	0	5.930	5.920	5.930	5.780	6.120	9,421,893	55,584,689	5.8995	5.231	5.222	5.231	5.099	5.399	10,680,372	5.2044	-2.31%
2023-12-12	0	6.070	6.060	6.070	5.990	6.110	11,244,202	68,106,257	6.0570	5.355	5.346	5.355	5.284	5.390	12,746,086	5.3433	0.66%
2023-12-11	0	6.030	6.030	6.040	5.900	6.050	8,848,870	52,999,841	5.9894	5.319	5.319	5.328	5.205	5.337	10,030,810	5.2837	0.17%
2023-12-08	0	6.020	6.000	6.020	5.930	6.080	7,422,000	44,614,554	6.0111	5.311	5.293	5.311	5.231	5.364	8,413,354	5.3028	1.35%
2023-12-07	0	5.940	5.930	5.940	5.840	6.060	11,687,567	69,134,221	5.9152	5.240	5.231	5.240	5.152	5.346	13,248,671	5.2182	-0.34%
2023-12-06	0	5.960	5.950	5.960	5.800	6.020	8,137,000	48,287,030	5.9343	5.258	5.249	5.258	5.117	5.311	9,223,856	5.2350	2.23%
2023-12-05	0	5.830	5.810	5.830	5.750	5.920	8,853,562	51,476,504	5.8142	5.143	5.125	5.143	5.072	5.222	10,036,129	5.1291	0.00%
2023-12-04	0	5.830	5.830	5.850	5.710	5.900	7,620,400	44,268,390	5.8092	5.143	5.143	5.161	5.037	5.205	8,638,254	5.1247	2.10%
2023-12-01	0	5.710	5.700	5.710	5.560	5.790	13,561,192	77,309,448	5.7008	5.037	5.028	5.037	4.905	5.108	15,372,555	5.0291	1.96%
2023-11-30	0	5.600	5.590	5.600	5.500	5.630	7,374,000	41,265,727	5.5961	4.940	4.931	4.940	4.852	4.967	8,358,942	4.9367	0.00%
2023-11-29	0	5.600	5.600	5.610	5.540	5.800	11,963,205	67,334,282	5.6284	4.940	4.940	4.949	4.887	5.117	13,561,126	4.9652	-3.95%
2023-11-28	0	5.830	5.830	5.840	5.780	6.080	12,522,400	73,849,820	5.8974	5.143	5.143	5.152	5.099	5.364	14,195,012	5.2025	-3.48%
2023-11-27	0	6.040	6.030	6.040	6.020	6.140	4,617,500	27,927,171	6.0481	5.328	5.319	5.328	5.311	5.417	5,234,258	5.3355	-0.98%
2023-11-24	0	6.100	6.090	6.100	6.050	6.160	5,290,200	32,313,664	6.1082	5.381	5.372	5.381	5.337	5.434	5,996,810	5.3885	-1.13%
2023-11-23	0	6.170	6.160	6.170	6.060	6.170	5,294,400	32,356,848	6.1115	5.443	5.434	5.443	5.346	5.443	6,001,571	5.3914	1.15%
2023-11-22	0	6.100	6.100	6.110	6.060	6.320	5,651,400	34,658,457	6.1327	5.381	5.381	5.390	5.346	5.575	6,406,255	5.4101	-1.77%
2023-11-21	0	6.210	6.190	6.210	6.180	6.420	7,258,000	45,673,914	6.2929	5.478	5.461	5.478	5.452	5.664	8,227,448	5.5514	-0.16%
2023-11-20	0	6.220	6.210	6.220	6.050	6.240	4,507,414	27,869,870	6.1831	5.487	5.478	5.487	5.337	5.505	5,109,468	5.4546	2.98%
2023-11-17	0	6.040	6.040	6.060	5.970	6.060	7,169,700	43,205,225	6.0261	5.328	5.328	5.346	5.267	5.346	8,127,354	5.3160	-0.33%
2023-11-16	0	6.060	6.060	6.070	6.050	6.270	12,016,582	73,343,262	6.1035	5.346	5.346	5.355	5.337	5.531	13,621,632	5.3843	-2.57%
2023-11-15	0	6.220	6.220	6.230	6.060	6.310	20,557,917	127,478,496	6.2009	5.487	5.487	5.496	5.346	5.566	23,303,830	5.4703	2.64%
2023-11-14	0	6.060	6.050	6.060	6.020	6.170	12,921,491	78,629,598	6.0852	5.346	5.337	5.346	5.311	5.443	14,647,410	5.3682	-0.82%
2023-11-13	0	6.110	6.100	6.110	6.050	6.240	19,283,083	118,162,576	6.1278	5.390	5.381	5.390	5.337	5.505	21,858,717	5.4057	0.49%
2023-11-10	0	6.080	6.060	6.080	6.000	6.920	57,640,152	357,838,165	6.2081	5.364	5.346	5.364	5.293	6.105	65,339,125	5.4766	-12.77%
2023-11-09	0	6.970	6.960	6.970	6.920	7.150	9,757,536	68,086,237	6.9778	6.149	6.140	6.149	6.105	6.308	11,060,846	6.1556	-2.65%
2023-11-08	0	7.160	7.150	7.160	7.060	7.230	5,233,672	37,201,146	7.1080	6.316	6.308	6.316	6.228	6.378	5,932,732	6.2705	-0.97%
2023-11-07	0	7.230	7.200	7.230	7.190	7.370	3,598,593	26,133,424	7.2621	6.378	6.352	6.378	6.343	6.502	4,079,256	6.4064	-2.43%
2023-11-06	0	7.410	7.400	7.410	7.100	7.410	12,249,345	89,512,025	7.3075	6.537	6.528	6.537	6.263	6.537	13,885,485	6.4464	4.81%
2023-11-03	0	7.070	7.060	7.070	6.820	7.080	6,115,521	43,003,327	7.0318	6.237	6.228	6.237	6.016	6.246	6,932,369	6.2033	3.21%
2023-11-02	0	6.850	6.820	6.850	6.750	6.940	8,801,900	60,242,249	6.8442	6.043	6.016	6.043	5.955	6.122	9,977,566	6.0378	0.29%
2023-11-01	0	6.830	6.820	6.830	6.760	6.940	5,026,400	34,362,582	6.8364	6.025	6.016	6.025	5.963	6.122	5,697,774	6.0309	-1.16%
2023-10-31	0	6.910	6.910	6.920	6.890	7.030	4,412,589	30,548,221	6.9230	6.096	6.096	6.105	6.078	6.202	5,001,977	6.1072	-1.71%
2023-10-30	0	7.030	7.020	7.030	6.910	7.070	3,978,589	27,808,305	6.9895	6.202	6.193	6.202	6.096	6.237	4,510,008	6.1659	1.01%
2023-10-27	0	6.960	6.950	6.960	6.850	7.040	9,178,872	63,635,018	6.9328	6.140	6.131	6.140	6.043	6.210	10,404,890	6.1159	-0.29%
2023-10-26	0	6.980	6.970	6.980	6.940	7.140	5,718,602	40,078,103	7.0084	6.158	6.149	6.158	6.122	6.299	6,482,434	6.1826	-0.99%
2023-10-25	0	7.050	7.040	7.050	6.910	7.100	5,657,324	39,872,910	7.0480	6.219	6.210	6.219	6.096	6.263	6,412,971	6.2175	2.03%
2023-10-24	0	6.910	6.890	6.910	6.750	6.960	5,848,471	40,167,079	6.8680	6.096	6.078	6.096	5.955	6.140	6,629,649	6.0587	-0.14%
2023-10-20	0	6.920	6.910	6.920	6.720	6.920	7,075,000	48,426,090	6.8447	6.105	6.096	6.105	5.928	6.105	8,020,005	6.0382	1.62%
2023-10-19	0	6.810	6.800	6.810	6.730	6.920	23,292,800	159,238,489	6.8364	6.008	5.999	6.008	5.937	6.105	26,404,011	6.0308	-2.01%
2023-10-18	0	6.950	6.950	6.960	6.900	7.060	7,982,100	55,446,730	6.9464	6.131	6.131	6.140	6.087	6.228	9,048,266	6.1279	-0.71%
2023-10-17	0	7.000	6.990	7.000	7.000	7.170	5,236,962	36,872,602	7.0408	6.175	6.166	6.175	6.175	6.325	5,936,461	6.2112	-0.43%
2023-10-16	0	7.030	7.020	7.030	7.020	7.270	5,522,100	39,113,470	7.0831	6.202	6.193	6.202	6.193	6.413	6,259,685	6.2485	-2.36%
2023-10-13	0	7.200	7.190	7.200	7.190	7.410	4,767,200	34,626,640	7.2635	6.352	6.343	6.352	6.343	6.537	5,403,953	6.4076	-3.74%
2023-10-12	0	7.480	7.470	7.480	7.370	7.510	7,739,650	57,735,882	7.4598	6.599	6.590	6.599	6.502	6.625	8,773,432	6.5808	0.67%
2023-10-11	0	7.430	7.410	7.430	7.340	7.490	6,464,515	47,945,730	7.4168	6.555	6.537	6.555	6.475	6.607	7,327,978	6.5428	1.36%
2023-10-10	0	7.330	7.300	7.330	7.230	7.430	5,087,025	37,279,807	7.3284	6.466	6.440	6.466	6.378	6.555	5,766,497	6.4649	1.38%
2023-10-09	0	7.230	7.220	7.230	7.000	7.340	3,504,868	25,235,950	7.2003	6.378	6.369	6.378	6.175	6.475	3,973,012	6.3518	0.14%
2023-10-06	0	7.220	7.210	7.220	7.160	7.320	4,109,889	29,752,120	7.2392	6.369	6.360	6.369	6.316	6.457	4,658,845	6.3862	1.55%
2023-10-05	0	7.110	7.100	7.110	7.080	7.410	5,588,298	40,259,946	7.2043	6.272	6.263	6.272	6.246	6.537	6,334,725	6.3554	-2.07%
2023-10-04	0	7.260	7.250	7.260	7.250	7.420	3,964,775	28,875,332	7.2830	6.405	6.396	6.405	6.396	6.546	4,494,349	6.4248	-3.20%
2023-10-03	0	7.500	7.480	7.500	7.300	7.580	3,816,129	28,197,000	7.3889	6.616	6.599	6.616	6.440	6.687	4,325,848	6.5183	0.00%
2023-09-29	0	7.500	7.500	7.510	7.300	7.560	3,738,600	27,878,147	7.4568	6.616	6.616	6.625	6.440	6.669	4,237,963	6.5782	1.63%
2023-09-28	0	7.380	7.370	7.380	7.370	7.640	4,677,200	34,865,160	7.4543	6.510	6.502	6.510	6.502	6.740	5,301,932	6.5759	-3.02%
2023-09-27	0	7.610	7.590	7.610	7.500	7.640	2,929,292	22,214,029	7.5834	6.713	6.696	6.713	6.616	6.740	3,320,556	6.6899	0.66%
2023-09-26	0	7.560	7.550	7.560	7.450	7.640	4,781,450	36,096,830	7.5493	6.669	6.660	6.669	6.572	6.740	5,420,106	6.6598	1.48%
2023-09-25	0	7.450	7.440	7.450	7.430	7.900	11,513,800	87,018,017	7.5577	6.572	6.563	6.572	6.555	6.969	13,051,694	6.6672	-5.58%
2023-09-22	0	7.890	7.880	7.890	7.680	7.950	5,734,815	44,922,057	7.8332	6.960	6.951	6.960	6.775	7.013	6,500,812	6.9102	1.15%
2023-09-21	0	7.800	7.790	7.800	7.760	7.890	3,784,600	29,508,612	7.7970	6.881	6.872	6.881	6.846	6.960	4,290,108	6.8783	-0.89%
2023-09-20	0	7.870	7.860	7.870	7.800	8.010	3,076,280	24,215,112	7.8716	6.943	6.934	6.943	6.881	7.066	3,487,178	6.9440	-1.99%
2023-09-19	0	8.030	8.020	8.030	7.880	8.080	9,480,941	75,920,415	8.0077	7.084	7.075	7.084	6.951	7.128	10,747,307	7.0641	1.26%
2023-09-18	0	7.930	7.930	7.950	7.670	8.000	9,421,787	74,591,816	7.9169	6.996	6.996	7.013	6.766	7.057	10,680,252	6.9841	1.93%
2023-09-15	0	7.780	7.780	7.790	7.680	7.860	5,923,600	46,175,561	7.7952	6.863	6.863	6.872	6.775	6.934	6,714,813	6.8767	1.04%
2023-09-14	0	7.700	7.700	7.710	7.600	7.810	5,024,300	38,641,284	7.6909	6.793	6.793	6.802	6.704	6.890	5,695,394	6.7847	-1.41%
2023-09-13	0	7.810	7.790	7.810	7.750	7.940	4,406,450	34,500,221	7.8295	6.890	6.872	6.890	6.837	7.004	4,995,018	6.9069	-0.38%
2023-09-12	0	7.840	7.840	7.850	7.420	7.900	10,215,030	79,545,715	7.7871	6.916	6.916	6.925	6.546	6.969	11,579,448	6.8696	4.26%
2023-09-11	0	7.520	7.490	7.520	7.270	7.540	10,126,504	75,247,242	7.4307	6.634	6.607	6.634	6.413	6.652	11,479,097	6.5552	0.67%
2023-09-07	0	7.470	7.440	7.470	7.380	7.540	5,644,422	42,065,592	7.4526	6.590	6.563	6.590	6.510	6.652	6,398,345	6.5744	-1.45%
2023-09-06	0	7.580	7.570	7.580	7.460	7.750	16,915,800	128,576,463	7.6010	6.687	6.678	6.687	6.581	6.837	19,175,237	6.7053	-2.45%
2023-09-05	0	7.770	7.760	7.770	7.540	7.840	14,450,008	111,456,140	7.7132	6.854	6.846	6.854	6.652	6.916	16,380,090	6.8044	-0.89%
2023-09-04	0	7.840	7.830	7.840	7.660	7.860	7,337,900	57,284,542	7.8067	6.916	6.907	6.916	6.757	6.934	8,318,021	6.8868	2.48%
2023-08-31	0	7.650	7.620	7.650	7.600	7.770	1,585,900	12,143,229	7.6570	6.749	6.722	6.749	6.704	6.854	1,797,728	6.7548	-0.26%
2023-08-30	0	7.670	7.660	7.670	7.650	7.820	3,456,820	26,676,472	7.7171	6.766	6.757	6.766	6.749	6.899	3,918,546	6.8077	-0.78%
2023-08-29	0	7.730	7.700	7.730	7.520	7.760	6,060,800	46,670,218	7.7003	6.819	6.793	6.819	6.634	6.846	6,870,339	6.7930	2.11%
2023-08-28	0	7.570	7.540	7.570	7.550	7.840	4,494,961	34,342,085	7.6401	6.678	6.652	6.678	6.660	6.916	5,095,351	6.7399	0.00%
2023-08-25	0	7.570	7.530	7.570	7.480	7.630	8,444,600	63,815,863	7.5570	6.678	6.643	6.678	6.599	6.731	9,572,542	6.6666	-0.79%
2023-08-24	0	7.630	7.620	7.630	7.460	7.710	13,422,675	101,631,951	7.5717	6.731	6.722	6.731	6.581	6.802	15,215,537	6.6795	4.09%
2023-08-23	0	7.330	7.320	7.330	7.220	7.390	6,972,900	51,023,709	7.3174	6.466	6.457	6.466	6.369	6.519	7,904,268	6.4552	0.27%
2023-08-22	0	7.310	7.300	7.310	6.970	7.350	10,850,705	78,300,207	7.2161	6.449	6.440	6.449	6.149	6.484	12,300,030	6.3659	5.03%
2023-08-21	0	6.960	6.930	6.960	6.820	7.140	17,012,641	118,368,062	6.9577	6.140	6.113	6.140	6.016	6.299	19,285,013	6.1378	-2.52%
2023-08-18	0	7.140	7.140	7.150	7.040	7.240	18,348,200	130,707,350	7.1237	6.299	6.299	6.308	6.210	6.387	20,798,962	6.2843	-1.11%
2023-08-17	0	7.220	7.220	7.230	7.090	7.440	18,777,011	135,536,121	7.2182	6.369	6.369	6.378	6.255	6.563	21,285,049	6.3677	-1.23%
2023-08-16	0	7.310	7.300	7.310	7.140	7.390	13,800,409	99,827,075	7.2336	6.449	6.440	6.449	6.299	6.519	15,643,724	6.3813	-1.22%
2023-08-15	0	7.400	7.390	7.400	7.200	7.680	27,989,609	206,871,177	7.3910	6.528	6.519	6.528	6.352	6.775	31,728,171	6.5201	-3.77%
2023-08-14	0	7.690	7.680	7.690	7.500	7.840	9,771,200	74,132,784	7.5869	6.784	6.775	6.784	6.616	6.916	11,076,336	6.6929	-2.04%
2023-08-11	0	7.850	7.840	7.850	7.850	8.180	9,200,529	72,874,481	7.9207	6.925	6.916	6.925	6.925	7.216	10,429,440	6.9874	-3.68%
2023-08-10	0	8.150	8.140	8.150	7.960	8.200	7,169,700	58,045,379	8.0959	7.190	7.181	7.190	7.022	7.234	8,127,354	7.1420	-0.49%
2023-08-09	0	8.190	8.170	8.190	8.000	8.190	9,520,122	77,218,475	8.1111	7.225	7.207	7.225	7.057	7.225	10,791,721	7.1553	1.61%
2023-08-08	0	8.060	8.030	8.060	8.000	8.170	6,483,500	52,137,629	8.0416	7.110	7.084	7.110	7.057	7.207	7,349,499	7.0940	-0.74%
2023-08-07	0	8.120	8.100	8.120	8.010	8.190	6,422,112	52,012,934	8.0990	7.163	7.146	7.163	7.066	7.225	7,279,911	7.1447	-0.37%
2023-08-04	0	8.150	8.140	8.150	8.020	8.180	6,108,000	49,609,466	8.1220	7.190	7.181	7.190	7.075	7.216	6,923,843	7.1650	0.49%
2023-08-03	0	8.110	8.100	8.110	7.730	8.200	8,092,702	65,346,205	8.0747	7.154	7.146	7.154	6.819	7.234	9,173,641	7.1233	2.79%
2023-08-02	0	7.890	7.870	7.890	7.820	8.150	7,687,032	61,078,369	7.9456	6.960	6.943	6.960	6.899	7.190	8,713,786	7.0094	-2.35%
2023-08-01	0	8.080	8.080	8.100	8.000	8.240	8,170,467	66,076,848	8.0873	7.128	7.128	7.146	7.057	7.269	9,261,793	7.1343	-0.25%
2023-07-31	0	8.100	8.090	8.100	7.960	8.440	14,492,557	118,711,790	8.1912	7.146	7.137	7.146	7.022	7.446	16,428,322	7.2260	-1.46%
2023-07-28	0	8.220	8.210	8.220	8.090	8.290	10,584,020	86,872,749	8.2079	7.251	7.243	7.251	7.137	7.313	11,997,724	7.2408	-0.72%
2023-07-27	0	8.280	8.260	8.280	7.920	8.300	18,199,724	147,635,232	8.1119	7.304	7.287	7.304	6.987	7.322	20,630,654	7.1561	4.68%
2023-07-26	0	7.910	7.900	7.910	7.770	7.920	8,977,300	70,639,039	7.8686	6.978	6.969	6.978	6.854	6.987	10,176,395	6.9415	0.89%
2023-07-25	0	7.840	7.800	7.840	7.640	7.900	17,308,783	135,139,444	7.8076	6.916	6.881	6.916	6.740	6.969	19,620,711	6.8876	3.16%
2023-07-24	0	7.600	7.580	7.600	7.500	7.650	4,678,400	35,482,512	7.5843	6.704	6.687	6.704	6.616	6.749	5,303,292	6.6907	0.26%
2023-07-21	0	7.580	7.570	7.580	7.440	7.610	5,074,990	38,243,121	7.5356	6.687	6.678	6.687	6.563	6.713	5,752,855	6.6477	0.80%
2023-07-20	0	7.520	7.500	7.520	7.470	7.670	4,988,000	37,574,020	7.5329	6.634	6.616	6.634	6.590	6.766	5,654,245	6.6453	-1.05%
2023-07-19	0	7.600	7.580	7.600	7.480	7.710	6,880,900	52,015,027	7.5593	6.704	6.687	6.704	6.599	6.802	7,799,979	6.6686	-1.43%
2023-07-18	0	7.710	7.700	7.710	7.670	7.850	9,641,500	74,635,064	7.7410	6.802	6.793	6.802	6.766	6.925	10,929,312	6.8289	-2.03%
2023-07-14	0	7.870	7.850	7.870	7.660	7.920	10,994,300	86,293,419	7.8489	6.943	6.925	6.943	6.757	6.987	12,462,805	6.9241	0.25%
2023-07-13	0	7.850	7.840	7.850	7.700	7.860	10,833,995	84,648,652	7.8132	6.925	6.916	6.925	6.793	6.934	12,281,088	6.8926	2.48%
2023-07-12	0	7.660	7.650	7.660	7.500	7.700	7,233,603	55,144,235	7.6233	6.757	6.749	6.757	6.616	6.793	8,199,793	6.7251	1.73%
2023-07-11	0	7.530	7.520	7.530	7.170	7.600	19,906,228	149,350,579	7.5027	6.643	6.634	6.643	6.325	6.704	22,565,095	6.6187	4.87%
2023-07-10	0	7.180	7.160	7.180	7.140	7.290	6,098,985	43,786,953	7.1794	6.334	6.316	6.334	6.299	6.431	6,913,624	6.3334	1.70%
2023-07-07	0	7.060	7.050	7.060	6.900	7.160	9,398,504	66,041,373	7.0268	6.228	6.219	6.228	6.087	6.316	10,653,859	6.1988	-0.70%
2023-07-06	0	7.110	7.090	7.110	7.020	7.340	10,898,900	77,543,968	7.1148	6.272	6.255	6.272	6.193	6.475	12,354,662	6.2765	-4.18%
2023-07-05	0	7.420	7.410	7.420	7.380	7.500	4,997,798	37,150,356	7.4333	6.546	6.537	6.546	6.510	6.616	5,665,352	6.5575	-0.40%
2023-07-04	0	7.450	7.450	7.460	7.370	7.450	3,632,853	26,932,867	7.4137	6.572	6.572	6.581	6.502	6.572	4,118,092	6.5401	0.40%
2023-07-03	0	7.420	7.420	7.430	7.080	7.460	10,075,513	74,329,418	7.3772	6.546	6.546	6.555	6.246	6.581	11,421,295	6.5080	4.07%
2023-06-30	0	7.130	7.120	7.130	7.100	7.310	17,922,092	128,921,504	7.1934	6.290	6.281	6.290	6.263	6.449	20,315,939	6.3458	-0.56%
2023-06-29	0	7.170	7.160	7.170	7.130	7.330	4,608,500	33,076,151	7.1772	6.325	6.316	6.325	6.290	6.466	5,224,056	6.3315	-1.65%
2023-06-28	0	7.290	7.280	7.290	7.080	7.330	10,836,500	78,046,136	7.2022	6.431	6.422	6.431	6.246	6.466	12,283,927	6.3535	0.00%
2023-06-27	0	7.290	7.270	7.290	7.140	7.350	5,390,575	39,145,729	7.2619	6.431	6.413	6.431	6.299	6.484	6,110,592	6.4062	0.83%
2023-06-26	0	7.230	7.230	7.240	7.100	7.520	16,261,324	116,918,181	7.1900	6.378	6.378	6.387	6.263	6.634	18,433,343	6.3428	-3.08%
2023-06-23	0	7.460	7.460	7.480	7.340	7.700	9,287,700	69,253,624	7.4565	6.581	6.581	6.599	6.475	6.793	10,528,255	6.5779	-1.97%
2023-06-21	0	7.610	7.610	7.620	7.550	7.880	8,602,746	65,890,860	7.6593	6.713	6.713	6.722	6.660	6.951	9,751,812	6.7568	-3.79%
2023-06-20	0	7.910	7.910	7.920	7.690	7.960	17,865,620	140,657,505	7.8731	6.978	6.978	6.987	6.784	7.022	20,251,924	6.9454	2.59%
2023-06-19	0	7.710	7.670	7.710	7.530	7.750	11,830,365	90,338,704	7.6362	6.802	6.766	6.802	6.643	6.837	13,410,542	6.7364	1.31%
2023-06-16	0	7.610	7.610	7.620	7.340	7.670	11,033,002	83,604,324	7.5777	6.713	6.713	6.722	6.475	6.766	12,506,676	6.6848	2.15%
2023-06-15	0	7.450	7.450	7.460	7.170	7.500	8,885,034	65,102,727	7.3272	6.572	6.572	6.581	6.325	6.616	10,071,805	6.4639	1.09%
2023-06-14	0	7.370	7.360	7.370	7.320	7.490	6,645,515	49,078,537	7.3852	6.502	6.493	6.502	6.457	6.607	7,533,154	6.5150	-0.27%
2023-06-13	0	7.390	7.380	7.390	7.310	7.450	5,529,050	40,765,033	7.3729	6.519	6.510	6.519	6.449	6.572	6,267,563	6.5041	-0.81%
2023-06-12	0	7.450	7.430	7.450	7.310	7.510	7,507,600	55,390,052	7.3779	6.572	6.555	6.572	6.449	6.625	8,510,387	6.5085	-0.40%
2023-06-09	0	7.480	7.450	7.480	7.410	7.690	12,920,044	97,092,709	7.5149	6.599	6.572	6.599	6.537	6.784	14,645,769	6.6294	-1.97%
2023-06-08	0	7.630	7.630	7.640	7.420	7.680	14,017,946	106,131,270	7.5711	6.731	6.731	6.740	6.546	6.775	15,890,318	6.6790	0.66%
2023-06-07	0	7.580	7.570	7.580	7.420	7.680	13,285,821	100,864,160	7.5919	6.687	6.678	6.687	6.546	6.775	15,060,403	6.6973	3.13%
2023-06-06	0	7.350	7.350	7.360	7.220	7.400	15,236,176	112,088,118	7.3567	6.484	6.484	6.493	6.369	6.528	17,271,266	6.4899	1.24%
2023-06-05	0	7.260	7.250	7.260	7.070	7.330	10,207,959	73,558,464	7.2060	6.405	6.396	6.405	6.237	6.466	11,571,432	6.3569	2.83%
2023-06-02	0	7.060	7.060	7.070	6.750	7.190	13,542,211	95,305,695	7.0377	6.228	6.228	6.237	5.955	6.343	15,351,039	6.2084	5.37%
2023-06-01	0	6.700	6.680	6.700	6.620	6.910	11,165,676	75,864,276	6.7944	5.911	5.893	5.911	5.840	6.096	12,657,071	5.9938	0.00%
2023-05-31	0	6.700	6.700	6.710	6.600	6.800	14,196,913	94,687,777	6.6696	5.911	5.911	5.919	5.822	5.999	16,093,189	5.8837	-2.76%
2023-05-30	0	6.890	6.880	6.890	6.660	6.900	6,551,889	44,617,045	6.8098	6.078	6.069	6.078	5.875	6.087	7,427,022	6.0074	2.38%
2023-05-29	0	6.730	6.720	6.730	6.700	6.940	7,261,720	49,346,544	6.7954	5.937	5.928	5.937	5.911	6.122	8,231,665	5.9947	0.60%
2023-05-25	0	6.690	6.690	6.700	6.500	6.810	13,862,526	92,184,972	6.6499	5.902	5.902	5.911	5.734	6.008	15,714,138	5.8664	0.00%
2023-05-24	0	6.690	6.680	6.690	6.570	6.930	19,769,540	132,444,574	6.6994	5.902	5.893	5.902	5.796	6.113	22,410,150	5.9100	-3.46%
2023-05-23	0	6.930	6.920	6.930	6.880	7.120	6,240,788	43,614,730	6.9887	6.113	6.105	6.113	6.069	6.281	7,074,368	6.1652	-1.70%
2023-05-22	0	7.050	7.050	7.060	7.010	7.190	6,540,612	46,471,756	7.1051	6.219	6.219	6.228	6.184	6.343	7,414,239	6.2679	0.14%
2023-05-19	0	7.040	7.040	7.050	7.000	7.250	15,121,880	107,109,930	7.0831	6.210	6.210	6.219	6.175	6.396	17,141,704	6.2485	-1.26%
2023-05-18	0	7.130	7.130	7.140	7.070	7.350	12,749,400	91,387,123	7.1680	6.290	6.290	6.299	6.237	6.484	14,452,333	6.3233	-0.56%
2023-05-17	0	7.170	7.170	7.180	7.130	7.420	11,633,716	84,229,179	7.2401	6.325	6.325	6.334	6.290	6.546	13,187,627	6.3870	-2.32%
2023-05-16	0	7.340	7.340	7.360	7.260	7.520	7,787,694	57,573,223	7.3928	6.475	6.475	6.493	6.405	6.634	8,827,893	6.5217	0.41%
2023-05-15	0	7.310	7.310	7.320	7.210	7.430	12,184,871	88,735,725	7.2825	6.449	6.449	6.457	6.360	6.555	13,812,400	6.4244	-0.95%
2023-05-12	0	7.380	7.370	7.380	7.310	7.610	12,866,492	95,103,960	7.3916	6.510	6.502	6.510	6.449	6.713	14,585,065	6.5206	-2.51%
2023-05-11	0	7.570	7.560	7.570	7.460	7.700	12,172,920	92,043,295	7.5613	6.678	6.669	6.678	6.581	6.793	13,798,852	6.6704	-0.39%
2023-05-10	0	7.600	7.580	7.600	7.250	7.670	17,126,314	128,054,545	7.4771	6.704	6.687	6.704	6.396	6.766	19,413,869	6.5960	2.01%
2023-05-09	0	7.450	7.420	7.450	7.410	7.810	20,931,370	157,069,838	7.5040	6.572	6.546	6.572	6.537	6.890	23,727,165	6.6198	-3.87%
2023-05-08	0	7.750	7.730	7.750	7.700	7.990	11,216,875	87,546,490	7.8049	6.837	6.819	6.837	6.793	7.049	12,715,109	6.8852	-1.77%
2023-05-05	0	7.890	7.890	7.900	7.840	8.100	8,330,844	66,139,117	7.9391	6.960	6.960	6.969	6.916	7.146	9,443,592	7.0036	-0.75%
2023-05-04	0	7.950	7.940	7.950	7.600	8.240	31,677,487	248,453,059	7.8432	7.013	7.004	7.013	6.704	7.269	35,908,637	6.9190	-3.52%
2023-05-03	0	8.240	8.230	8.240	8.030	8.540	15,332,831	124,956,424	8.1496	7.269	7.260	7.269	7.084	7.534	17,380,831	7.1893	-3.85%
2023-05-02	0	8.570	8.560	8.570	8.400	8.750	11,324,949	96,930,214	8.5590	7.560	7.551	7.560	7.410	7.719	12,837,618	7.5505	1.66%
2023-04-28	0	8.430	8.410	8.430	8.310	8.490	8,989,568	75,419,402	8.3897	7.437	7.419	7.437	7.331	7.490	10,190,301	7.4011	1.57%
2023-04-27	0	8.300	8.280	8.300	8.080	8.320	6,241,992	51,408,352	8.2359	7.322	7.304	7.322	7.128	7.340	7,075,733	7.2654	0.00%
2023-04-26	0	8.300	8.290	8.300	8.060	8.360	8,742,571	72,167,020	8.2547	7.322	7.313	7.322	7.110	7.375	9,910,313	7.2820	0.85%
2023-04-25	0	8.230	8.220	8.230	8.130	8.530	14,716,739	122,158,742	8.3007	7.260	7.251	7.260	7.172	7.525	16,682,448	7.3226	-3.06%
2023-04-24	0	8.490	8.460	8.490	8.330	8.590	8,719,197	73,503,713	8.4301	7.490	7.463	7.490	7.348	7.578	9,883,817	7.4368	-0.70%
2023-04-21	0	8.550	8.540	8.550	8.470	8.740	15,306,392	130,879,387	8.5506	7.543	7.534	7.543	7.472	7.710	17,350,861	7.5431	-2.17%
2023-04-20	0	8.740	8.730	8.740	8.600	9.080	26,325,815	230,972,618	8.7736	7.710	7.701	7.710	7.587	8.010	29,842,144	7.7398	-0.34%
2023-04-19	0	8.770	8.750	8.770	8.580	8.930	29,074,731	255,169,519	8.7763	7.737	7.719	7.737	7.569	7.878	32,958,232	7.7422	2.21%
2023-04-18	0	8.580	8.560	8.580	8.510	8.700	12,899,183	110,841,590	8.5929	7.569	7.551	7.569	7.507	7.675	14,622,122	7.5804	0.00%
2023-04-17	0	8.580	8.560	8.580	8.080	8.600	20,753,900	174,924,235	8.4285	7.569	7.551	7.569	7.128	7.587	23,525,991	7.4354	6.45%
2023-04-14	0	8.060	8.060	8.070	7.950	8.230	7,451,698	60,006,501	8.0527	7.110	7.110	7.119	7.013	7.260	8,447,019	7.1039	-0.98%
2023-04-13	0	8.140	8.130	8.140	7.930	8.180	16,303,837	130,537,868	8.0066	7.181	7.172	7.181	6.996	7.216	18,481,534	7.0632	-1.57%
2023-04-12	0	8.270	8.260	8.270	8.120	8.490	13,347,670	110,402,148	8.2713	7.296	7.287	7.296	7.163	7.490	15,130,513	7.2967	-2.59%
2023-04-11	0	8.490	8.490	8.500	8.350	8.560	16,940,999	142,986,395	8.4403	7.490	7.490	7.498	7.366	7.551	19,203,802	7.4457	2.29%
2023-04-06	0	8.300	8.290	8.300	8.190	8.400	11,615,220	96,250,090	8.2865	7.322	7.313	7.322	7.225	7.410	13,166,661	7.3101	-0.48%
2023-04-04	0	8.340	8.330	8.340	8.190	8.460	16,863,394	139,577,631	8.2770	7.357	7.348	7.357	7.225	7.463	19,115,831	7.3017	-0.95%
2023-04-03	0	8.420	8.410	8.420	7.900	8.470	51,585,172	429,823,073	8.3323	7.428	7.419	7.428	6.969	7.472	58,475,384	7.3505	8.79%
2023-03-31	0	7.740	7.740	7.750	7.570	7.970	20,147,371	157,245,010	7.8047	6.828	6.828	6.837	6.678	7.031	22,838,448	6.8851	2.25%
2023-03-30	0	7.570	7.570	7.580	7.410	7.620	11,441,360	85,994,807	7.5161	6.678	6.678	6.687	6.537	6.722	12,969,578	6.6305	1.88%
2023-03-29	0	7.430	7.410	7.430	7.390	7.540	15,027,808	112,291,543	7.4723	6.555	6.537	6.555	6.519	6.652	17,035,067	6.5918	2.20%
2023-03-28	0	7.270	7.260	7.270	7.140	7.400	9,831,224	71,514,087	7.2742	6.413	6.405	6.413	6.299	6.528	11,144,377	6.4171	0.55%
2023-03-27	0	7.230	7.230	7.240	7.200	7.470	7,750,200	56,431,479	7.2813	6.378	6.378	6.387	6.352	6.590	8,785,391	6.4233	-1.77%
2023-03-24	0	7.360	7.350	7.360	7.310	7.540	6,777,795	50,045,173	7.3837	6.493	6.484	6.493	6.449	6.652	7,683,103	6.5137	-1.21%
2023-03-23	0	7.450	7.440	7.450	7.250	7.460	11,209,400	82,593,195	7.3682	6.572	6.563	6.572	6.396	6.581	12,706,635	6.5000	0.00%
2023-03-22	0	7.450	7.450	7.460	7.360	7.550	10,448,721	77,972,845	7.4624	6.572	6.572	6.581	6.493	6.660	11,844,353	6.5831	0.95%
2023-03-21	0	7.380	7.360	7.380	7.230	7.390	6,791,879	49,775,433	7.3287	6.510	6.493	6.510	6.378	6.519	7,699,068	6.4651	2.22%
2023-03-20	0	7.220	7.210	7.220	7.140	7.500	10,489,409	76,060,444	7.2512	6.369	6.360	6.369	6.299	6.616	11,890,475	6.3968	-2.56%
2023-03-17	0	7.410	7.410	7.420	7.310	7.480	11,568,789	85,867,209	7.4223	6.537	6.537	6.546	6.449	6.599	13,114,028	6.5477	2.07%
2023-03-16	0	7.260	7.240	7.260	6.990	7.300	11,843,700	84,990,212	7.1760	6.405	6.387	6.405	6.166	6.440	13,425,659	6.3304	0.28%
2023-03-15	0	7.240	7.240	7.260	7.220	7.480	14,876,253	108,604,024	7.3005	6.387	6.387	6.405	6.369	6.599	16,863,269	6.4403	1.54%
2023-03-14	0	7.130	7.110	7.130	7.010	7.430	17,175,405	122,621,802	7.1394	6.290	6.272	6.290	6.184	6.555	19,469,517	6.2981	-3.91%
2023-03-13	0	7.420	7.420	7.430	7.150	7.560	22,788,448	169,119,426	7.4213	6.546	6.546	6.555	6.308	6.669	25,832,292	6.5468	3.49%
2023-03-10	0	7.170	7.160	7.170	7.000	7.290	24,635,101	175,552,963	7.1261	6.325	6.316	6.325	6.175	6.431	27,925,602	6.2865	-2.58%
2023-03-09	0	7.360	7.360	7.370	7.350	7.640	14,507,405	107,849,203	7.4341	6.493	6.493	6.502	6.484	6.740	16,445,154	6.5581	-2.39%
2023-03-08	0	7.540	7.530	7.540	7.450	7.590	19,005,116	143,403,538	7.5455	6.652	6.643	6.652	6.572	6.696	21,543,622	6.6564	-0.66%
2023-03-07	0	7.590	7.580	7.590	7.420	7.680	33,148,079	249,976,511	7.5412	6.696	6.687	6.696	6.546	6.775	37,575,655	6.6526	0.40%
2023-03-06	0	7.560	7.560	7.570	7.500	7.770	40,741,895	311,747,472	7.6518	6.669	6.669	6.678	6.616	6.854	46,183,775	6.7502	-2.20%
2023-03-03	0	7.730	7.720	7.730	7.500	8.080	136,053,865	1,051,152,766	7.7260	6.819	6.810	6.819	6.616	7.128	154,226,529	6.8156	-4.33%
2023-03-02	0	8.080	8.080	8.090	8.070	8.700	33,841,435	279,837,437	8.2691	7.128	7.128	7.137	7.119	7.675	38,361,623	7.2947	-7.02%
2023-03-01	0	8.690	8.680	8.690	8.130	8.770	47,818,165	403,953,639	8.4477	7.666	7.657	7.666	7.172	7.737	54,205,219	7.4523	7.15%
2023-02-28	0	8.110	8.100	8.110	8.020	8.460	49,301,505	400,717,516	8.1279	7.154	7.146	7.154	7.075	7.463	55,886,688	7.1702	-1.58%
2023-02-27	0	8.240	8.230	8.240	8.010	8.300	8,248,900	67,628,421	8.1985	7.269	7.260	7.269	7.066	7.322	9,350,702	7.2324	0.73%
2023-02-24	0	8.180	8.180	8.200	8.170	8.500	11,875,907	98,521,595	8.2959	7.216	7.216	7.234	7.207	7.498	13,462,167	7.3184	-0.24%
2023-02-23	0	8.200	8.200	8.210	8.080	8.850	15,780,499	130,466,680	8.2676	7.234	7.234	7.243	7.128	7.807	17,888,294	7.2934	1.49%
2023-02-22	0	8.080	8.070	8.080	7.960	8.190	10,124,635	81,715,370	8.0709	7.128	7.119	7.128	7.022	7.225	11,476,979	7.1199	-1.46%
2023-02-21	0	8.200	8.190	8.200	8.180	8.420	7,170,236	59,432,756	8.2888	7.234	7.225	7.234	7.216	7.428	8,127,962	7.3121	-2.03%
2023-02-20	0	8.370	8.350	8.370	7.900	8.410	15,965,323	131,392,935	8.2299	7.384	7.366	7.384	6.969	7.419	18,097,805	7.2602	0.97%
2023-02-17	0	8.290	8.280	8.290	8.280	8.470	8,925,403	74,486,226	8.3454	7.313	7.304	7.313	7.304	7.472	10,117,566	7.3621	-1.66%
2023-02-16	0	8.430	8.410	8.430	8.320	8.850	15,208,554	129,468,994	8.5129	7.437	7.419	7.437	7.340	7.807	17,239,955	7.5098	-1.86%
2023-02-15	0	8.590	8.580	8.590	8.480	8.710	11,088,772	95,291,836	8.5935	7.578	7.569	7.578	7.481	7.684	12,569,895	7.5810	-1.60%
2023-02-14	0	8.730	8.720	8.730	8.670	8.900	7,073,261	61,897,462	8.7509	7.701	7.693	7.701	7.648	7.851	8,018,034	7.7198	-1.13%
2023-02-13	0	8.830	8.820	8.830	8.540	8.870	7,960,586	69,455,330	8.7249	7.790	7.781	7.790	7.534	7.825	9,023,878	7.6968	0.91%
2023-02-10	0	8.750	8.750	8.760	8.710	9.140	16,977,943	150,610,049	8.8709	7.719	7.719	7.728	7.684	8.063	19,245,680	7.8257	-1.91%
2023-02-09	0	8.920	8.910	8.920	8.370	8.950	26,461,019	232,808,702	8.7982	7.869	7.860	7.869	7.384	7.895	29,995,407	7.7615	7.21%
2023-02-08	0	8.320	8.310	8.320	8.280	8.660	16,703,413	140,159,611	8.3911	7.340	7.331	7.340	7.304	7.640	18,934,482	7.4023	-2.58%
2023-02-07	0	8.540	8.530	8.540	8.460	8.800	19,749,809	169,496,383	8.5822	7.534	7.525	7.534	7.463	7.763	22,387,784	7.5709	-0.70%
2023-02-06	0	8.600	8.600	8.620	8.480	8.800	19,246,825	165,505,433	8.5991	7.587	7.587	7.604	7.481	7.763	21,817,616	7.5859	-2.82%
2023-02-03	0	8.850	8.850	8.860	8.770	9.080	19,318,947	171,119,465	8.8576	7.807	7.807	7.816	7.737	8.010	21,899,371	7.8139	-2.64%
2023-02-02	0	9.090	9.070	9.090	8.980	9.330	13,654,413	124,217,894	9.0973	8.019	8.001	8.019	7.922	8.231	15,478,228	8.0253	-1.41%
2023-02-01	0	9.220	9.210	9.220	8.830	9.360	20,844,096	190,396,434	9.1343	8.134	8.125	8.134	7.790	8.257	23,628,234	8.0580	3.13%
2023-01-31	0	8.940	8.940	8.950	8.620	9.070	33,855,849	298,664,500	8.8217	7.887	7.887	7.895	7.604	8.001	38,377,962	7.7822	0.22%
2023-01-30	0	8.920	8.920	8.930	8.770	9.670	55,652,573	501,104,694	9.0042	7.869	7.869	7.878	7.737	8.531	63,086,066	7.9432	-7.76%
2023-01-27	0	9.670	9.660	9.670	9.450	9.800	13,842,489	133,161,893	9.6198	8.531	8.522	8.531	8.336	8.645	15,691,425	8.4863	2.98%
2023-01-26	0	9.390	9.380	9.390	9.310	10.32	35,909,897	346,217,865	9.6413	8.284	8.275	8.284	8.213	9.104	40,706,368	8.5053	-5.15%
2023-01-20	0	9.900	9.890	9.900	9.440	9.930	23,819,113	232,397,514	9.7568	8.733	8.725	8.733	8.328	8.760	27,000,623	8.6071	5.10%
2023-01-19	0	9.420	9.410	9.420	9.220	9.450	12,332,100	115,055,067	9.3297	8.310	8.301	8.310	8.134	8.336	13,979,294	8.2304	0.21%
2023-01-18	0	9.400	9.400	9.410	9.190	9.510	14,995,337	140,460,561	9.3669	8.292	8.292	8.301	8.107	8.389	16,998,259	8.2632	1.18%
2023-01-17	0	9.290	9.280	9.290	9.100	9.680	19,130,731	178,207,898	9.3153	8.195	8.187	8.195	8.028	8.539	21,686,016	8.2176	-3.83%
2023-01-16	0	9.660	9.650	9.660	9.600	10.08	24,817,409	242,962,537	9.7900	8.522	8.513	8.522	8.469	8.892	28,132,261	8.6364	-1.33%
2023-01-13	0	9.790	9.770	9.790	9.430	9.830	20,932,297	202,661,794	9.6818	8.636	8.619	8.636	8.319	8.672	23,728,216	8.5410	1.66%
2023-01-12	0	9.630	9.620	9.630	9.420	10.04	28,759,773	278,701,951	9.6907	8.495	8.486	8.495	8.310	8.857	32,601,205	8.5488	0.73%
2023-01-11	0	9.560	9.560	9.570	9.400	10.30	41,083,989	400,654,906	9.7521	8.434	8.434	8.442	8.292	9.086	46,571,562	8.6030	-4.21%
2023-01-10	0	9.980	9.980	10.00	9.520	10.24	47,663,515	473,578,071	9.9359	8.804	8.804	8.822	8.398	9.033	54,029,913	8.7651	3.85%
2023-01-09	0	9.610	9.600	9.610	9.330	9.970	40,804,172	395,508,277	9.6928	8.478	8.469	8.478	8.231	8.795	46,254,370	8.5507	4.68%
2023-01-06	0	9.180	9.170	9.180	9.000	9.550	31,125,599	286,264,409	9.1971	8.098	8.089	8.098	7.940	8.425	35,283,034	8.1134	-2.24%
2023-01-05	0	9.390	9.390	9.400	9.350	9.790	24,831,737	235,795,559	9.4957	8.284	8.284	8.292	8.248	8.636	28,148,503	8.3768	-0.74%
2023-01-04	0	9.460	9.460	9.470	9.080	9.550	31,351,915	294,626,249	9.3974	8.345	8.345	8.354	8.010	8.425	35,539,579	8.2901	2.38%
2023-01-03	0	9.240	9.230	9.240	8.570	9.600	44,529,171	413,216,510	9.2797	8.151	8.142	8.151	7.560	8.469	50,476,916	8.1862	6.21%
2022-12-30	0	8.700	8.700	8.710	8.650	8.930	14,747,049	129,417,934	8.7759	7.675	7.675	7.684	7.631	7.878	16,716,807	7.7418	1.05%
2022-12-29	0	8.610	8.600	8.610	8.400	8.850	10,259,300	88,556,634	8.6318	7.595	7.587	7.595	7.410	7.807	11,629,631	7.6147	-0.92%
2022-12-28	0	8.690	8.680	8.690	8.400	9.080	37,636,966	326,170,579	8.6662	7.666	7.657	7.666	7.410	8.010	42,664,121	7.6451	4.20%
2022-12-23	0	8.340	8.330	8.340	8.270	8.680	14,152,054	119,040,769	8.4116	7.357	7.348	7.357	7.296	7.657	16,042,339	7.4204	-1.65%
2022-12-22	0	8.480	8.480	8.490	8.300	8.730	23,219,000	197,321,187	8.4983	7.481	7.481	7.490	7.322	7.701	26,320,353	7.4969	3.16%
2022-12-21	0	8.220	8.210	8.220	7.900	8.290	16,455,683	133,719,420	8.1260	7.251	7.243	7.251	6.969	7.313	18,653,662	7.1685	0.12%
2022-12-20	0	8.210	8.210	8.240	7.870	8.570	34,154,358	282,737,958	8.2782	7.243	7.243	7.269	6.943	7.560	38,716,343	7.3028	-0.85%
2022-12-19	0	8.280	8.280	8.290	8.160	9.120	40,875,853	343,829,641	8.4116	7.304	7.304	7.313	7.198	8.045	46,335,625	7.4204	-9.21%
2022-12-16	0	9.120	9.110	9.120	8.600	9.180	40,363,425	358,706,858	8.8869	8.045	8.037	8.045	7.587	8.098	45,754,753	7.8398	1.45%
2022-12-15	0	8.990	8.990	9.000	8.700	9.220	28,389,953	253,036,977	8.9129	7.931	7.931	7.940	7.675	8.134	32,181,988	7.8627	-1.43%
2022-12-14	0	9.120	9.110	9.120	9.000	9.580	36,199,416	334,834,996	9.2497	8.045	8.037	8.045	7.940	8.451	41,034,558	8.1598	-2.36%
2022-12-13	0	9.340	9.340	9.350	8.980	9.530	47,992,481	444,564,917	9.2632	8.239	8.239	8.248	7.922	8.407	54,402,819	8.1717	2.41%
2022-12-12	0	9.120	9.110	9.120	8.970	9.790	46,678,247	434,541,980	9.3093	8.045	8.037	8.045	7.913	8.636	52,913,043	8.2124	-3.29%
2022-12-09	0	9.430	9.420	9.430	8.820	9.890	104,536,752	979,072,114	9.3658	8.319	8.310	8.319	7.781	8.725	118,499,687	8.2622	-0.84%
2022-12-08	0	9.510	9.510	9.530	8.050	9.880	120,141,421	1,092,484,852	9.0933	8.389	8.389	8.407	7.101	8.716	136,188,665	8.0218	22.39%
2022-12-07	0	7.770	7.770	7.780	7.700	9.270	115,827,662	996,272,925	8.6013	6.854	6.854	6.863	6.793	8.178	131,298,719	7.5878	-6.05%
2022-12-06	0	8.270	8.250	8.270	7.440	8.410	57,678,583	467,809,367	8.1106	7.296	7.278	7.296	6.563	7.419	65,382,690	7.1549	5.22%
2022-12-05	0	7.860	7.850	7.860	7.110	8.000	73,667,916	564,217,667	7.6589	6.934	6.925	6.934	6.272	7.057	83,507,712	6.7565	15.59%
2022-12-02	0	6.800	6.780	6.800	6.510	7.020	47,080,268	318,536,767	6.7658	5.999	5.981	5.999	5.743	6.193	53,368,762	5.9686	4.29%
2022-12-01	0	6.520	6.520	6.530	6.210	6.780	55,941,692	365,554,629	6.5346	5.752	5.752	5.761	5.478	5.981	63,413,803	5.7646	9.40%
2022-11-30	0	5.960	5.960	5.970	5.590	6.100	38,058,099	220,356,041	5.7900	5.258	5.258	5.267	4.931	5.381	43,141,505	5.1078	5.30%
2022-11-29	0	5.660	5.650	5.660	4.940	5.720	57,945,071	314,345,300	5.4249	4.993	4.984	4.993	4.358	5.046	65,684,772	4.7857	12.75%
2022-11-28	0	5.020	5.020	5.030	4.580	5.180	69,956,058	344,471,246	4.9241	4.428	4.428	4.437	4.040	4.570	79,300,062	4.3439	15.14%
2022-11-25	0	4.360	4.360	4.370	4.310	4.450	4,942,599	21,524,625	4.3549	3.846	3.846	3.855	3.802	3.926	5,602,780	3.8418	-2.68%
2022-11-24	0	4.480	4.480	4.490	4.390	4.560	3,782,900	16,913,804	4.4711	3.952	3.952	3.961	3.873	4.023	4,288,181	3.9443	0.67%
2022-11-23	0	4.450	4.450	4.460	4.330	4.540	8,847,827	39,214,019	4.4321	3.926	3.926	3.934	3.820	4.005	10,029,628	3.9098	-0.67%
2022-11-22	0	4.480	4.460	4.480	4.380	4.680	13,481,700	60,659,362	4.4994	3.952	3.934	3.952	3.864	4.129	15,282,446	3.9692	-2.82%
2022-11-21	0	4.610	4.610	4.620	4.500	4.900	16,002,152	73,448,741	4.5899	4.067	4.067	4.076	3.970	4.323	18,139,553	4.0491	-5.92%
2022-11-18	0	4.900	4.880	4.900	4.850	5.050	18,387,214	90,576,198	4.9260	4.323	4.305	4.323	4.279	4.455	20,843,187	4.3456	-0.41%
2022-11-17	0	4.920	4.900	4.920	4.700	4.990	19,201,912	92,457,291	4.8150	4.340	4.323	4.340	4.146	4.402	21,766,704	4.2476	0.41%
2022-11-16	0	4.900	4.890	4.900	4.830	5.120	30,660,100	151,461,009	4.9400	4.323	4.314	4.323	4.261	4.517	34,755,358	4.3579	-0.61%
2022-11-15	0	4.930	4.930	4.940	4.500	5.000	38,270,212	186,258,827	4.8669	4.349	4.349	4.358	3.970	4.411	43,381,950	4.2935	9.80%
2022-11-14	0	4.490	4.450	4.490	4.320	4.600	27,417,302	122,012,845	4.4502	3.961	3.926	3.961	3.811	4.058	31,079,421	3.9258	4.42%
2022-11-11	0	4.300	4.300	4.310	3.990	4.300	43,221,132	179,935,832	4.1631	3.793	3.793	3.802	3.520	3.793	48,994,162	3.6726	9.41%
2022-11-10	0	3.930	3.910	3.930	3.710	4.010	11,828,434	46,119,361	3.8990	3.467	3.449	3.467	3.273	3.537	13,408,353	3.4396	-1.50%
2022-11-09	0	3.990	3.960	3.990	3.920	4.140	15,719,868	62,922,037	4.0027	3.520	3.493	3.520	3.458	3.652	17,819,565	3.5311	-1.48%
2022-11-08	0	4.050	4.030	4.050	3.890	4.100	19,797,900	79,428,778	4.0120	3.573	3.555	3.573	3.432	3.617	22,442,298	3.5392	3.58%
2022-11-07	0	3.910	3.900	3.910	3.650	4.000	24,709,505	95,316,292	3.8575	3.449	3.440	3.449	3.220	3.529	28,009,944	3.4029	2.09%
2022-11-04	0	3.830	3.810	3.830	3.710	4.030	43,063,200	167,533,372	3.8904	3.379	3.361	3.379	3.273	3.555	48,815,135	3.4320	3.23%
2022-11-03	0	3.710	3.700	3.710	3.670	3.970	26,367,846	99,369,786	3.7686	3.273	3.264	3.273	3.238	3.502	29,889,789	3.3245	-5.12%
2022-11-02	0	3.910	3.900	3.910	3.440	3.960	29,223,592	108,912,049	3.7269	3.449	3.440	3.449	3.035	3.493	33,126,976	3.2877	11.71%
2022-11-01	0	3.500	3.500	3.510	3.080	3.600	35,399,781	118,967,747	3.3607	3.088	3.088	3.096	2.717	3.176	40,128,116	2.9647	11.82%
2022-10-31	0	3.130	3.130	3.140	2.950	3.260	27,185,234	84,756,284	3.1177	2.761	2.761	2.770	2.602	2.876	30,816,355	2.7504	2.62%
2022-10-28	0	3.050	3.040	3.050	3.020	3.290	24,826,900	77,146,372	3.1074	2.691	2.682	2.691	2.664	2.902	28,143,020	2.7412	-8.13%
2022-10-27	0	3.320	3.310	3.320	3.270	3.480	18,458,200	61,776,166	3.3468	2.929	2.920	2.929	2.885	3.070	20,923,655	2.9525	0.00%
2022-10-26	0	3.320	3.310	3.320	3.090	3.480	36,502,800	121,078,194	3.3170	2.929	2.920	2.929	2.726	3.070	41,378,465	2.9261	4.73%
2022-10-25	0	3.170	3.160	3.170	3.040	3.250	21,993,038	69,366,825	3.1540	2.796	2.788	2.796	2.682	2.867	24,930,640	2.7824	0.96%
2022-10-24	0	3.140	3.140	3.150	3.090	3.480	36,333,526	116,489,416	3.2061	2.770	2.770	2.779	2.726	3.070	41,186,581	2.8283	-9.77%
2022-10-21	0	3.480	3.480	3.490	3.450	3.750	25,464,877	89,960,727	3.5327	3.070	3.070	3.079	3.043	3.308	28,866,211	3.1165	-5.18%
2022-10-20	0	3.670	3.670	3.680	3.500	3.800	31,704,970	113,826,914	3.5902	3.238	3.238	3.246	3.088	3.352	35,939,791	3.1672	-3.42%
2022-10-19	0	3.800	3.800	3.810	3.800	4.100	21,684,000	85,021,638	3.9209	3.352	3.352	3.361	3.352	3.617	24,580,324	3.4589	-7.32%
2022-10-18	0	4.100	4.100	4.110	4.070	4.370	15,697,730	64,473,140	4.1072	3.617	3.617	3.626	3.590	3.855	17,794,470	3.6232	-2.15%
2022-10-17	0	4.190	4.190	4.210	4.080	4.310	26,242,183	108,680,537	4.1414	3.696	3.696	3.714	3.599	3.802	29,747,342	3.6535	-2.78%
2022-10-14	0	4.310	4.300	4.310	4.260	4.590	20,834,300	91,660,511	4.3995	3.802	3.793	3.802	3.758	4.049	23,617,130	3.8811	-2.05%
2022-10-13	0	4.400	4.390	4.400	4.300	4.770	22,348,600	99,950,348	4.4723	3.882	3.873	3.882	3.793	4.208	25,333,694	3.9454	-6.38%
2022-10-12	0	4.700	4.700	4.710	4.650	4.980	17,140,400	81,087,456	4.7308	4.146	4.146	4.155	4.102	4.393	19,429,837	4.1733	-4.86%
2022-10-11	0	4.940	4.930	4.940	4.890	5.170	10,678,212	53,122,191	4.9748	4.358	4.349	4.358	4.314	4.561	12,104,497	4.3886	-4.45%
2022-10-10	0	5.170	5.160	5.170	5.110	5.400	12,472,911	64,904,685	5.2037	4.561	4.552	4.561	4.508	4.764	14,138,913	4.5905	-5.48%
2022-10-07	0	5.470	5.460	5.470	5.310	5.640	15,292,705	84,430,186	5.5209	4.825	4.817	4.825	4.684	4.975	17,335,346	4.8704	1.86%
2022-10-06	0	5.370	5.370	5.390	5.200	5.420	10,170,760	54,354,451	5.3442	4.737	4.737	4.755	4.587	4.781	11,529,265	4.7145	1.90%
2022-10-05	0	5.270	5.270	5.280	4.950	5.270	18,883,207	97,999,154	5.1898	4.649	4.649	4.658	4.367	4.649	21,405,430	4.5782	7.55%
2022-10-03	0	4.900	4.890	4.900	4.860	5.050	7,557,318	37,279,804	4.9329	4.323	4.314	4.323	4.287	4.455	8,566,746	4.3517	-2.78%
2022-09-30	0	5.040	5.040	5.060	4.980	5.170	9,658,071	48,829,377	5.0558	4.446	4.446	4.464	4.393	4.561	10,948,096	4.4601	0.00%
2022-09-29	0	5.040	5.040	5.050	4.980	5.300	12,730,070	64,907,926	5.0988	4.446	4.446	4.455	4.393	4.675	14,430,421	4.4980	-5.79%
2022-09-28	0	5.350	5.340	5.350	5.300	5.520	15,958,758	85,725,404	5.3717	4.720	4.711	4.720	4.675	4.870	18,090,363	4.7387	-0.74%
2022-09-27	0	5.390	5.380	5.390	5.000	5.500	24,839,865	133,082,123	5.3576	4.755	4.746	4.755	4.411	4.852	28,157,716	4.7263	5.27%
2022-09-26	0	5.120	5.100	5.120	4.840	5.170	34,618,603	173,751,574	5.0190	4.517	4.499	4.517	4.270	4.561	39,242,597	4.4276	11.06%
2022-09-23	0	4.610	4.600	4.610	4.600	4.760	11,897,867	55,323,292	4.6498	4.067	4.058	4.067	4.058	4.199	13,487,061	4.1020	-3.96%
2022-09-22	0	4.800	4.790	4.800	4.630	4.860	11,861,921	55,864,887	4.7096	4.234	4.226	4.234	4.084	4.287	13,446,313	4.1547	-2.64%
2022-09-21	0	4.930	4.920	4.930	4.900	5.050	8,771,980	43,430,215	4.9510	4.349	4.340	4.349	4.323	4.455	9,943,650	4.3676	-2.57%
2022-09-20	0	5.060	5.040	5.060	4.660	5.060	19,495,300	96,879,473	4.9694	4.464	4.446	4.464	4.111	4.464	22,099,280	4.3838	8.58%
2022-09-19	0	4.660	4.650	4.660	4.590	4.850	13,554,619	63,097,603	4.6551	4.111	4.102	4.111	4.049	4.279	15,365,104	4.1066	-3.32%
2022-09-16	0	4.820	4.810	4.820	4.780	5.070	15,271,524	74,727,219	4.8932	4.252	4.243	4.252	4.217	4.473	17,311,336	4.3167	0.42%
2022-09-15	0	4.800	4.800	4.810	4.770	5.080	16,090,900	77,975,154	4.8459	4.234	4.234	4.243	4.208	4.481	18,240,155	4.2749	-6.80%
2022-09-14	0	5.150	5.140	5.150	5.000	5.170	6,807,422	34,548,692	5.0752	4.543	4.534	4.543	4.411	4.561	7,716,687	4.4771	-0.77%
2022-09-13	0	5.190	5.180	5.190	4.870	5.320	15,626,969	80,747,892	5.1672	4.578	4.570	4.578	4.296	4.693	17,714,257	4.5584	6.13%
2022-09-09	0	4.890	4.880	4.890	4.660	4.890	4,606,500	22,234,723	4.8268	4.314	4.305	4.314	4.111	4.314	5,221,788	4.2581	4.94%
2022-09-08	0	4.660	4.660	4.670	4.630	4.750	3,574,000	16,754,275	4.6878	4.111	4.111	4.120	4.084	4.190	4,051,378	4.1355	-0.85%
2022-09-07	0	4.700	4.700	4.710	4.670	4.740	3,328,226	15,621,970	4.6938	4.146	4.146	4.155	4.120	4.181	3,772,776	4.1407	-0.84%
2022-09-06	0	4.740	4.730	4.740	4.680	4.760	2,693,832	12,714,130	4.7197	4.181	4.173	4.181	4.129	4.199	3,053,646	4.1636	2.16%
2022-09-05	0	4.640	4.630	4.640	4.620	4.690	2,200,800	10,240,399	4.6530	4.093	4.084	4.093	4.076	4.137	2,494,760	4.1048	-1.28%
2022-09-02	0	4.700	4.690	4.700	4.670	4.730	3,611,800	16,962,260	4.6963	4.146	4.137	4.146	4.120	4.173	4,094,227	4.1430	0.86%
2022-09-01	0	4.660	4.650	4.660	4.580	4.740	3,902,800	18,132,468	4.6460	4.111	4.102	4.111	4.040	4.181	4,424,096	4.0986	-1.69%
2022-08-31	0	4.740	4.740	4.750	4.630	4.810	3,212,936	15,207,774	4.7333	4.181	4.181	4.190	4.084	4.243	3,642,087	4.1756	0.42%
2022-08-30	0	4.720	4.720	4.730	4.610	4.770	2,073,564	9,716,595	4.6859	4.164	4.164	4.173	4.067	4.208	2,350,529	4.1338	0.21%
2022-08-29	0	4.710	4.700	4.710	4.590	4.730	1,973,599	9,191,424	4.6572	4.155	4.146	4.155	4.049	4.173	2,237,212	4.1084	-0.63%
2022-08-26	0	4.740	4.730	4.740	4.640	4.800	3,121,328	14,796,988	4.7406	4.181	4.173	4.181	4.093	4.234	3,538,243	4.1820	2.60%
2022-08-25	0	4.620	4.620	4.630	4.490	4.630	3,728,641	17,037,978	4.5695	4.076	4.076	4.084	3.961	4.084	4,226,674	4.0311	2.90%
2022-08-24	0	4.490	4.480	4.490	4.490	4.540	4,167,200	18,764,416	4.5029	3.961	3.952	3.961	3.961	4.005	4,723,811	3.9723	-0.44%
2022-08-23	0	4.510	4.500	4.510	4.500	4.610	5,223,100	23,693,995	4.5364	3.979	3.970	3.979	3.970	4.067	5,920,748	4.0019	-3.01%
2022-08-22	0	4.650	4.640	4.650	4.630	4.710	3,643,793	16,987,403	4.6620	4.102	4.093	4.102	4.084	4.155	4,130,493	4.1127	-1.27%
2022-08-19	0	4.710	4.700	4.710	4.690	4.780	2,781,400	13,150,072	4.7279	4.155	4.146	4.155	4.137	4.217	3,152,911	4.1708	0.86%
2022-08-18	0	4.670	4.670	4.680	4.670	4.830	7,038,430	33,312,018	4.7329	4.120	4.120	4.129	4.120	4.261	7,978,550	4.1752	-2.91%
2022-08-17	0	4.810	4.800	4.810	4.810	4.890	1,752,800	8,481,624	4.8389	4.243	4.234	4.243	4.243	4.314	1,986,921	4.2687	-1.43%
2022-08-16	0	4.880	4.850	4.880	4.780	4.950	5,531,262	26,818,561	4.8485	4.305	4.279	4.305	4.217	4.367	6,270,071	4.2772	0.00%
2022-08-15	0	4.880	4.880	4.890	4.760	5.000	4,625,652	22,670,189	4.9010	4.305	4.305	4.314	4.199	4.411	5,243,499	4.3235	1.04%
2022-08-12	0	4.830	4.830	4.840	4.800	4.920	2,259,600	10,934,098	4.8390	4.261	4.261	4.270	4.234	4.340	2,561,414	4.2688	-0.62%
2022-08-11	0	4.860	4.860	4.870	4.700	4.870	3,861,237	18,471,075	4.7837	4.287	4.287	4.296	4.146	4.296	4,376,981	4.2200	2.97%
2022-08-10	0	4.720	4.710	4.720	4.710	4.930	5,966,500	28,436,519	4.7660	4.164	4.155	4.164	4.155	4.349	6,763,443	4.2044	-3.87%
2022-08-09	0	4.910	4.900	4.910	4.860	5.060	3,036,610	14,897,831	4.9061	4.331	4.323	4.331	4.287	4.464	3,442,209	4.3280	-0.81%
2022-08-08	0	4.950	4.940	4.950	4.900	5.070	2,592,646	12,839,139	4.9521	4.367	4.358	4.367	4.323	4.473	2,938,945	4.3686	-1.20%
2022-08-05	0	5.010	5.000	5.010	4.900	5.090	2,621,446	13,085,817	4.9918	4.420	4.411	4.420	4.323	4.490	2,971,592	4.4036	-0.60%
2022-08-04	0	5.040	5.010	5.040	4.880	5.050	3,444,942	17,106,225	4.9656	4.446	4.420	4.446	4.305	4.455	3,905,082	4.3805	0.60%
2022-08-03	0	5.010	5.000	5.010	4.860	5.150	9,739,356	48,519,849	4.9818	4.420	4.411	4.420	4.287	4.543	11,040,238	4.3948	1.62%
2022-08-02	0	4.930	4.920	4.930	4.890	5.090	9,035,600	44,775,475	4.9555	4.349	4.340	4.349	4.314	4.490	10,242,482	4.3715	-5.01%
2022-08-01	0	5.190	5.160	5.190	5.030	5.210	3,079,616	15,808,205	5.1332	4.578	4.552	4.578	4.437	4.596	3,490,959	4.5283	0.58%
2022-07-29	0	5.160	5.150	5.160	5.120	5.430	6,154,500	32,133,884	5.2212	4.552	4.543	4.552	4.517	4.790	6,976,554	4.6060	-3.55%
2022-07-28	0	5.350	5.340	5.350	5.010	5.350	12,963,857	68,333,721	5.2711	4.720	4.711	4.720	4.420	4.720	14,695,435	4.6500	5.52%
2022-07-27	0	5.070	5.040	5.070	4.960	5.110	3,357,601	16,857,556	5.0207	4.473	4.446	4.473	4.376	4.508	3,806,075	4.4291	-0.59%
2022-07-26	0	5.100	5.080	5.100	5.000	5.200	12,272,023	62,097,758	5.0601	4.499	4.481	4.499	4.411	4.587	13,911,192	4.4639	0.20%
2022-07-25	0	5.090	5.080	5.090	4.980	5.120	6,664,278	33,618,332	5.0446	4.490	4.481	4.490	4.393	4.517	7,554,423	4.4502	0.00%
2022-07-22	0	5.090	5.080	5.090	5.050	5.140	4,794,239	24,458,630	5.1017	4.490	4.481	4.490	4.455	4.534	5,434,604	4.5005	1.80%
2022-07-21	0	5.000	4.990	5.000	4.950	5.140	8,495,300	42,674,640	5.0233	4.411	4.402	4.411	4.367	4.534	9,630,014	4.4314	1.42%
2022-07-20	0	4.930	4.920	4.930	4.820	4.990	5,884,345	28,951,133	4.9200	4.349	4.340	4.349	4.252	4.402	6,670,315	4.3403	3.14%
2022-07-19	0	4.780	4.770	4.780	4.720	5.000	7,255,200	34,976,744	4.8209	4.217	4.208	4.217	4.164	4.411	8,224,274	4.2529	-0.42%
2022-07-18	0	4.800	4.790	4.800	4.730	4.870	2,389,578	11,446,814	4.7903	4.234	4.226	4.234	4.173	4.296	2,708,753	4.2259	1.48%
2022-07-15	0	4.730	4.730	4.740	4.700	5.010	4,848,300	23,239,509	4.7933	4.173	4.173	4.181	4.146	4.420	5,495,886	4.2285	-4.25%
2022-07-14	0	4.940	4.920	4.940	4.810	4.970	4,294,560	21,067,327	4.9056	4.358	4.340	4.358	4.243	4.384	4,868,183	4.3276	2.07%
2022-07-13	0	4.840	4.810	4.840	4.820	4.930	3,222,181	15,685,303	4.8679	4.270	4.243	4.270	4.252	4.349	3,652,567	4.2943	0.83%
2022-07-12	0	4.800	4.790	4.800	4.750	4.900	4,049,251	19,503,759	4.8166	4.234	4.226	4.234	4.190	4.323	4,590,108	4.2491	-1.84%
2022-07-11	0	4.890	4.880	4.890	4.830	5.100	7,685,387	37,587,570	4.8908	4.314	4.305	4.314	4.261	4.499	8,711,921	4.3145	-6.68%
2022-07-08	0	5.240	5.200	5.240	5.180	5.350	4,158,498	21,795,717	5.2412	4.623	4.587	4.623	4.570	4.720	4,713,947	4.6237	1.95%
2022-07-07	0	5.140	5.140	5.150	4.950	5.240	5,809,400	29,755,216	5.1219	4.534	4.534	4.543	4.367	4.623	6,585,359	4.5184	2.39%
2022-07-06	0	5.020	5.010	5.020	4.940	5.230	9,890,711	49,723,195	5.0273	4.428	4.420	4.428	4.358	4.614	11,211,810	4.4349	-2.52%
2022-07-05	0	5.150	5.150	5.160	5.010	5.290	6,170,124	31,516,373	5.1079	4.543	4.543	4.552	4.420	4.667	6,994,265	4.5060	-0.39%
2022-07-04	0	5.170	5.170	5.180	5.050	5.280	7,170,506	36,968,397	5.1556	4.561	4.561	4.570	4.455	4.658	8,128,268	4.5481	-3.00%
2022-06-30	0	5.330	5.320	5.330	5.220	5.450	13,864,302	73,992,892	5.3369	4.702	4.693	4.702	4.605	4.808	15,716,152	4.7081	-1.30%
2022-06-29	0	5.400	5.390	5.400	5.200	5.500	20,134,478	107,417,728	5.3350	4.764	4.755	4.764	4.587	4.852	22,823,833	4.7064	-2.70%
2022-06-28	0	5.550	5.530	5.550	4.740	5.590	28,476,785	152,025,549	5.3386	4.896	4.878	4.896	4.181	4.931	32,280,418	4.7095	12.80%
2022-06-27	0	4.920	4.910	4.920	4.620	5.040	21,577,106	106,107,705	4.9176	4.340	4.331	4.340	4.076	4.446	24,459,152	4.3382	6.96%
2022-06-24	0	4.600	4.590	4.600	4.360	4.620	15,678,902	71,068,106	4.5327	4.058	4.049	4.058	3.846	4.076	17,773,127	3.9986	5.50%
2022-06-23	0	4.360	4.350	4.360	4.300	4.420	5,100,900	22,201,728	4.3525	3.846	3.837	3.846	3.793	3.899	5,782,225	3.8397	-0.23%
2022-06-22	0	4.370	4.360	4.370	4.320	4.500	5,199,357	22,895,625	4.4035	3.855	3.846	3.855	3.811	3.970	5,893,833	3.8847	-1.35%
2022-06-21	0	4.430	4.420	4.430	4.300	4.560	7,173,879	32,113,708	4.4765	3.908	3.899	3.908	3.793	4.023	8,132,091	3.9490	3.26%
2022-06-20	0	4.290	4.280	4.290	4.100	4.340	9,876,924	41,627,554	4.2146	3.785	3.776	3.785	3.617	3.829	11,196,181	3.7180	-3.38%
2022-06-17	0	4.440	4.420	4.440	4.350	4.480	10,584,159	46,671,905	4.4096	3.917	3.899	3.917	3.837	3.952	11,997,881	3.8900	-2.42%
2022-06-16	0	4.550	4.540	4.550	4.460	4.740	6,134,972	28,316,808	4.6156	4.014	4.005	4.014	3.934	4.181	6,954,418	4.0718	-1.30%
2022-06-15	0	4.610	4.600	4.610	4.480	4.670	5,879,136	27,045,257	4.6002	4.067	4.058	4.067	3.952	4.120	6,664,410	4.0582	1.10%
2022-06-14	0	4.560	4.550	4.560	4.410	4.580	6,427,178	28,882,204	4.4938	4.023	4.014	4.023	3.890	4.040	7,285,654	3.9643	-0.44%
2022-06-13	0	4.580	4.560	4.580	4.550	4.850	6,024,402	28,002,811	4.6482	4.040	4.023	4.040	4.014	4.279	6,829,079	4.1005	-6.72%
2022-06-10	0	4.910	4.910	4.920	4.800	4.950	4,301,200	20,988,678	4.8797	4.331	4.331	4.340	4.234	4.367	4,875,710	4.3047	-0.81%
2022-06-09	0	4.950	4.940	4.950	4.880	5.100	9,926,100	49,525,746	4.9894	4.367	4.358	4.367	4.305	4.499	11,251,925	4.4015	-1.00%
2022-06-08	0	5.000	4.990	5.000	4.800	5.060	8,106,517	40,407,592	4.9846	4.411	4.402	4.411	4.234	4.464	9,189,301	4.3972	4.38%
2022-06-07	0	4.790	4.770	4.790	4.670	4.810	5,273,690	25,095,749	4.7587	4.226	4.208	4.226	4.120	4.243	5,978,095	4.1980	0.84%
2022-06-06	0	4.750	4.740	4.750	4.510	4.750	8,229,616	38,442,838	4.6713	4.190	4.181	4.190	3.979	4.190	9,328,843	4.1209	3.94%
2022-06-02	0	4.570	4.560	4.570	4.480	4.600	4,815,308	21,901,604	4.5483	4.032	4.023	4.032	3.952	4.058	5,458,487	4.0124	-0.22%
2022-06-01	0	4.580	4.570	4.580	4.450	4.620	5,535,000	25,068,094	4.5290	4.040	4.032	4.040	3.926	4.076	6,274,308	3.9954	0.00%
2022-05-31	0	4.580	4.570	4.580	4.400	4.590	6,893,270	31,321,879	4.5438	4.040	4.032	4.040	3.882	4.049	7,814,001	4.0084	2.92%
2022-05-30	0	4.450	4.450	4.460	4.260	4.470	6,289,400	27,645,625	4.3956	3.926	3.926	3.934	3.758	3.943	7,129,473	3.8777	4.46%
2022-05-27	0	4.260	4.240	4.260	4.200	4.330	7,073,600	30,093,288	4.2543	3.758	3.740	3.758	3.705	3.820	8,018,418	3.7530	2.65%
2022-05-26	0	4.150	4.150	4.160	4.080	4.170	4,934,600	20,335,899	4.1211	3.661	3.661	3.670	3.599	3.679	5,593,713	3.6355	0.00%
2022-05-25	0	4.150	4.150	4.160	4.110	4.200	8,372,051	34,612,210	4.1343	3.661	3.661	3.670	3.626	3.705	9,490,303	3.6471	-1.19%
2022-05-24	0	4.200	4.190	4.200	4.190	4.340	7,227,500	30,703,652	4.2482	3.705	3.696	3.705	3.696	3.829	8,192,874	3.7476	-2.78%
2022-05-23	0	4.320	4.310	4.320	4.300	4.390	3,653,600	15,784,088	4.3201	3.811	3.802	3.811	3.793	3.873	4,141,610	3.8111	-1.82%
2022-05-20	0	4.400	4.390	4.400	4.310	4.430	5,255,300	22,906,133	4.3587	3.882	3.873	3.882	3.802	3.908	5,957,248	3.8451	2.09%
2022-05-19	0	4.310	4.300	4.310	4.300	4.390	4,859,500	21,042,513	4.3302	3.802	3.793	3.802	3.793	3.873	5,508,582	3.8200	-4.01%
2022-05-18	0	4.490	4.480	4.490	4.430	4.560	4,202,914	18,833,233	4.4810	3.961	3.952	3.961	3.908	4.023	4,764,296	3.9530	-0.44%
2022-05-17	0	4.510	4.500	4.510	4.480	4.570	4,287,500	19,391,236	4.5227	3.979	3.970	3.979	3.952	4.032	4,860,180	3.9898	0.45%
2022-05-16	0	4.490	4.470	4.490	4.450	4.760	13,251,987	60,692,003	4.5798	3.961	3.943	3.961	3.926	4.199	15,022,050	4.0402	0.45%
2022-05-13	0	4.470	4.470	4.480	4.300	4.500	7,778,281	34,246,718	4.4029	3.943	3.943	3.952	3.793	3.970	8,817,223	3.8841	1.36%
2022-05-12	0	4.410	4.370	4.410	4.350	4.560	6,558,900	28,911,904	4.4080	3.890	3.855	3.890	3.837	4.023	7,434,970	3.8886	-3.50%
2022-05-11	0	4.570	4.560	4.570	4.490	4.660	6,731,078	30,825,706	4.5796	4.032	4.023	4.032	3.961	4.111	7,630,146	4.0400	2.47%
2022-05-10	0	4.460	4.450	4.460	4.380	4.600	7,112,247	31,762,026	4.4658	3.934	3.926	3.934	3.864	4.058	8,062,227	3.9396	-3.88%
2022-05-06	0	4.640	4.630	4.640	4.600	4.890	10,980,470	51,425,584	4.6834	4.093	4.084	4.093	4.058	4.314	12,447,127	4.1315	-5.88%
2022-05-05	0	4.930	4.910	4.930	4.890	5.110	5,047,055	25,261,038	5.0051	4.349	4.331	4.349	4.314	4.508	5,721,188	4.4153	-1.60%
2022-05-04	0	5.010	4.990	5.010	4.940	5.170	2,835,142	14,179,811	5.0014	4.420	4.402	4.420	4.358	4.561	3,213,831	4.4121	-1.38%
2022-05-03	0	5.080	5.060	5.080	4.780	5.090	4,914,000	24,633,084	5.0128	4.481	4.464	4.481	4.217	4.490	5,570,361	4.4222	3.67%
2022-04-29	0	4.900	4.900	4.920	4.680	4.990	8,188,280	39,782,295	4.8584	4.323	4.323	4.340	4.129	4.402	9,281,985	4.2860	3.38%
2022-04-28	0	4.740	4.740	4.750	4.620	4.790	4,059,000	19,046,624	4.6924	4.181	4.181	4.190	4.076	4.226	4,601,159	4.1395	0.00%
2022-04-27	0	4.740	4.730	4.740	4.500	4.790	5,550,800	25,825,856	4.6526	4.181	4.173	4.181	3.970	4.226	6,292,218	4.1044	1.94%
2022-04-26	0	4.650	4.630	4.650	4.600	4.800	5,435,600	25,561,635	4.7026	4.102	4.084	4.102	4.058	4.234	6,161,631	4.1485	1.53%
2022-04-25	0	4.580	4.560	4.580	4.500	4.780	12,901,000	59,677,994	4.6258	4.040	4.023	4.040	3.970	4.217	14,624,182	4.0808	-5.18%
2022-04-22	0	4.830	4.820	4.830	4.730	4.930	16,537,300	79,463,742	4.8051	4.261	4.252	4.261	4.173	4.349	18,746,181	4.2389	-2.03%
2022-04-21	0	4.930	4.930	4.940	4.920	5.360	17,326,810	87,646,287	5.0584	4.349	4.349	4.358	4.340	4.728	19,641,145	4.4624	-8.19%
2022-04-20	0	5.370	5.350	5.370	5.200	5.580	6,064,361	32,754,263	5.4011	4.737	4.720	4.737	4.587	4.923	6,874,375	4.7647	2.87%
2022-04-19	0	5.220	5.210	5.220	5.160	5.400	4,771,700	24,813,243	5.2001	4.605	4.596	4.605	4.552	4.764	5,409,054	4.5874	-3.33%
2022-04-14	0	5.400	5.390	5.400	5.170	5.430	4,138,200	22,155,759	5.3540	4.764	4.755	4.764	4.561	4.790	4,690,938	4.7231	4.25%
2022-04-13	0	5.180	5.170	5.180	5.070	5.360	6,821,581	35,366,018	5.1844	4.570	4.561	4.570	4.473	4.728	7,732,737	4.5735	-1.15%
2022-04-12	0	5.240	5.230	5.240	5.010	5.450	9,243,577	48,063,926	5.1997	4.623	4.614	4.623	4.420	4.808	10,478,238	4.5870	4.59%
2022-04-11	0	5.010	5.010	5.020	5.000	5.340	9,211,900	46,584,529	5.0570	4.420	4.420	4.428	4.411	4.711	10,442,330	4.4611	-6.36%
2022-04-08	0	5.350	5.350	5.360	5.230	5.450	5,036,660	26,725,998	5.3063	4.720	4.720	4.728	4.614	4.808	5,709,405	4.6810	-1.11%
2022-04-07	0	5.410	5.400	5.410	5.380	5.700	6,197,377	33,826,352	5.4582	4.773	4.764	4.773	4.746	5.028	7,025,158	4.8150	-4.08%
2022-04-06	0	5.640	5.630	5.640	5.620	5.790	4,579,307	25,897,562	5.6553	4.975	4.967	4.975	4.958	5.108	5,190,963	4.9890	-2.59%
2022-04-04	0	5.790	5.770	5.790	5.700	5.870	4,602,336	26,574,240	5.7741	5.108	5.090	5.108	5.028	5.178	5,217,068	5.0937	0.87%
2022-04-01	0	5.740	5.740	5.750	5.540	5.770	4,334,140	24,693,252	5.6974	5.064	5.064	5.072	4.887	5.090	4,913,049	5.0261	0.00%
2022-03-31	0	5.740	5.740	5.760	5.650	5.900	4,683,633	26,885,931	5.7404	5.064	5.064	5.081	4.984	5.205	5,309,224	5.0640	-1.54%
2022-03-30	0	5.830	5.830	5.840	5.610	5.870	10,087,365	58,452,192	5.7946	5.143	5.143	5.152	4.949	5.178	11,434,731	5.1118	4.48%
2022-03-29	0	5.580	5.580	5.590	5.490	5.660	4,203,631	23,330,986	5.5502	4.923	4.923	4.931	4.843	4.993	4,765,108	4.8962	1.09%
2022-03-28	0	5.520	5.480	5.520	5.190	5.580	7,584,600	40,971,492	5.4019	4.870	4.834	4.870	4.578	4.923	8,597,672	4.7654	0.18%
2022-03-25	0	5.510	5.500	5.510	5.450	5.870	8,984,550	50,521,477	5.6232	4.861	4.852	4.861	4.808	5.178	10,184,613	4.9606	-4.51%
2022-03-24	0	5.770	5.770	5.780	5.610	5.830	5,505,200	31,498,300	5.7216	5.090	5.090	5.099	4.949	5.143	6,240,527	5.0474	-0.17%
2022-03-23	0	5.780	5.760	5.780	5.710	5.950	8,473,425	49,301,491	5.8184	5.099	5.081	5.099	5.037	5.249	9,605,217	5.1328	-0.86%
2022-03-22	0	5.830	5.830	5.840	5.480	5.850	9,363,400	53,448,780	5.7083	5.143	5.143	5.152	4.834	5.161	10,614,066	5.0357	4.11%
2022-03-21	0	5.600	5.550	5.600	5.520	5.830	11,259,989	63,095,264	5.6035	4.940	4.896	4.940	4.870	5.143	12,763,981	4.9432	-2.27%
2022-03-18	0	5.730	5.720	5.730	4.920	5.840	26,655,052	145,648,225	5.4642	5.055	5.046	5.055	4.340	5.152	30,215,357	4.8203	8.32%
2022-03-17	0	5.290	5.280	5.290	4.910	5.310	41,171,865	210,539,148	5.1137	4.667	4.658	4.667	4.331	4.684	46,671,176	4.5111	11.84%
2022-03-16	0	4.730	4.730	4.740	4.380	4.780	42,020,798	193,879,250	4.6139	4.173	4.173	4.181	3.864	4.217	47,633,500	4.0702	9.49%
2022-03-15	0	4.320	4.310	4.320	4.230	5.110	35,538,604	163,205,811	4.5924	3.811	3.802	3.811	3.732	4.508	40,285,482	4.0512	-15.62%
2022-03-14	0	5.120	5.110	5.120	5.100	5.840	19,999,100	106,432,706	5.3219	4.517	4.508	4.517	4.499	5.152	22,670,372	4.6948	-13.22%
2022-03-11	0	5.900	5.900	5.910	5.660	6.050	12,462,193	72,225,679	5.7956	5.205	5.205	5.214	4.993	5.337	14,126,763	5.1127	-4.22%
2022-03-10	0	6.160	6.150	6.160	6.070	6.350	4,500,938	27,665,587	6.1466	5.434	5.425	5.434	5.355	5.602	5,102,127	5.4224	0.98%
2022-03-09	0	6.100	6.090	6.100	5.820	6.250	7,917,047	47,389,373	5.9857	5.381	5.372	5.381	5.134	5.514	8,974,524	5.2804	0.66%
2022-03-08	0	6.060	6.050	6.060	6.010	6.170	7,124,210	43,333,843	6.0826	5.346	5.337	5.346	5.302	5.443	8,075,788	5.3659	-1.30%
2022-03-07	0	6.140	6.130	6.140	6.000	6.460	15,424,641	93,806,389	6.0816	5.417	5.408	5.417	5.293	5.699	17,484,905	5.3650	-4.95%
2022-03-04	0	6.460	6.450	6.460	6.330	6.650	7,726,708	50,382,620	6.5206	5.699	5.690	5.699	5.584	5.866	8,758,761	5.7523	-3.58%
2022-03-03	0	6.700	6.700	6.710	6.540	6.870	9,110,986	60,964,650	6.6913	5.911	5.911	5.919	5.769	6.061	10,327,937	5.9029	3.72%
2022-03-02	0	6.460	6.450	6.460	6.450	6.700	8,102,545	52,825,818	6.5197	5.699	5.690	5.699	5.690	5.911	9,184,799	5.7514	-4.58%
2022-03-01	0	6.770	6.760	6.770	6.500	6.830	7,836,636	52,240,538	6.6662	5.972	5.963	5.972	5.734	6.025	8,883,373	5.8807	1.65%
2022-02-28	0	6.660	6.640	6.660	6.590	6.970	6,978,000	46,697,475	6.6921	5.875	5.858	5.875	5.813	6.149	7,910,049	5.9036	-5.13%
2022-02-25	0	7.020	7.000	7.020	6.860	7.150	7,205,500	50,202,298	6.9672	6.193	6.175	6.193	6.052	6.308	8,167,936	6.1463	1.45%
2022-02-24	0	6.920	6.910	6.920	6.800	7.250	11,669,800	81,439,407	6.9786	6.105	6.096	6.105	5.999	6.396	13,228,531	6.1563	-5.72%
2022-02-23	0	7.340	7.330	7.340	7.210	7.410	4,720,411	34,490,836	7.3067	6.475	6.466	6.475	6.360	6.537	5,350,915	6.4458	-0.27%
2022-02-22	0	7.360	7.350	7.360	7.260	7.460	7,982,900	58,465,110	7.3238	6.493	6.484	6.493	6.405	6.581	9,049,173	6.4608	-2.26%
2022-02-21	0	7.530	7.530	7.540	7.300	7.710	9,180,170	68,425,660	7.4536	6.643	6.643	6.652	6.440	6.802	10,406,362	6.5754	-2.33%
2022-02-18	0	7.710	7.690	7.710	7.590	7.780	13,129,900	100,669,541	7.6672	6.802	6.784	6.802	6.696	6.863	14,883,656	6.7638	0.52%
2022-02-17	0	7.670	7.670	7.680	7.520	7.750	13,282,895	101,707,871	7.6571	6.766	6.766	6.775	6.634	6.837	15,057,086	6.7548	1.19%
2022-02-16	0	7.580	7.580	7.590	7.240	7.650	24,919,600	187,083,451	7.5075	6.687	6.687	6.696	6.387	6.749	28,248,102	6.6229	6.31%
2022-02-15	0	7.130	7.130	7.140	7.130	7.370	7,340,900	52,905,879	7.2070	6.290	6.290	6.299	6.290	6.502	8,321,421	6.3578	-1.25%
2022-02-14	0	7.220	7.210	7.220	7.210	7.510	6,282,800	45,844,673	7.2969	6.369	6.360	6.369	6.360	6.625	7,121,991	6.4371	-4.37%
2022-02-11	0	7.550	7.540	7.550	7.390	7.590	8,886,407	66,875,249	7.5256	6.660	6.652	6.660	6.519	6.696	10,073,361	6.6388	0.00%
2022-02-10	0	7.550	7.540	7.550	7.270	7.620	8,987,366	67,193,821	7.4765	6.660	6.652	6.660	6.413	6.722	10,187,805	6.5955	1.62%
2022-02-09	0	7.430	7.430	7.440	7.250	7.470	9,314,599	68,635,879	7.3686	6.555	6.555	6.563	6.396	6.590	10,558,746	6.5004	2.48%
2022-02-08	0	7.250	7.250	7.260	7.050	7.370	11,102,882	80,510,796	7.2513	6.396	6.396	6.405	6.219	6.502	12,585,890	6.3969	3.42%
2022-02-07	0	7.010	7.010	7.040	6.860	7.160	8,250,853	58,209,210	7.0549	6.184	6.184	6.210	6.052	6.316	9,352,916	6.2236	0.14%
2022-02-04	0	7.000	7.000	7.030	6.780	7.100	14,493,402	101,481,679	7.0019	6.175	6.175	6.202	5.981	6.263	16,429,280	6.1769	-0.28%
2022-01-31	0	7.020	7.020	7.030	6.700	7.020	6,379,600	44,128,560	6.9171	6.193	6.193	6.202	5.911	6.193	7,231,721	6.1021	0.29%
2022-01-28	0	7.000	6.990	7.000	6.970	7.150	4,864,746	34,245,563	7.0395	6.175	6.166	6.175	6.149	6.308	5,514,528	6.2101	0.00%
2022-01-27	0	7.000	6.990	7.000	6.900	7.100	7,953,201	55,481,826	6.9760	6.175	6.166	6.175	6.087	6.263	9,015,507	6.1540	-1.69%
2022-01-26	0	7.120	7.120	7.130	7.040	7.310	5,413,100	38,765,345	7.1614	6.281	6.281	6.290	6.210	6.449	6,136,126	6.3176	-0.42%
2022-01-25	0	7.150	7.140	7.150	7.040	7.200	8,406,504	59,849,716	7.1195	6.308	6.299	6.308	6.210	6.352	9,529,358	6.2806	-2.05%
2022-01-24	0	7.300	7.290	7.300	7.250	7.510	8,721,040	64,483,049	7.3940	6.440	6.431	6.440	6.396	6.625	9,885,906	6.5227	-3.05%
2022-01-21	0	7.530	7.530	7.540	7.410	7.800	19,753,874	149,405,704	7.5634	6.643	6.643	6.652	6.537	6.881	22,392,392	6.6722	0.53%
2022-01-20	0	7.490	7.480	7.490	7.270	7.550	24,664,646	182,722,376	7.4083	6.607	6.599	6.607	6.413	6.660	27,959,093	6.5353	3.03%
2022-01-19	0	7.270	7.270	7.280	7.200	7.350	10,621,886	76,914,785	7.2412	6.413	6.413	6.422	6.352	6.484	12,040,647	6.3879	0.00%
2022-01-18	0	7.270	7.260	7.270	7.210	7.430	19,430,923	141,971,054	7.3064	6.413	6.405	6.413	6.360	6.555	22,026,304	6.4455	-0.82%
2022-01-17	0	7.330	7.320	7.330	6.940	7.800	36,312,314	262,090,331	7.2177	6.466	6.457	6.466	6.122	6.881	41,162,536	6.3672	11.91%
2022-01-14	0	6.550	6.540	6.550	6.150	6.550	11,490,348	73,381,476	6.3864	5.778	5.769	5.778	5.425	5.778	13,025,109	5.6338	4.63%
2022-01-13	0	6.260	6.250	6.260	6.240	6.490	7,903,159	49,715,455	6.2906	5.522	5.514	5.522	5.505	5.725	8,958,781	5.5494	-2.64%
2022-01-12	0	6.430	6.420	6.430	6.330	6.480	8,137,172	52,126,434	6.4060	5.672	5.664	5.672	5.584	5.716	9,224,051	5.6511	2.88%
2022-01-11	0	6.250	6.230	6.250	6.180	6.370	3,850,246	24,064,410	6.2501	5.514	5.496	5.514	5.452	5.619	4,364,522	5.5136	-0.95%
2022-01-10	0	6.310	6.310	6.320	6.030	6.380	5,232,016	32,867,899	6.2821	5.566	5.566	5.575	5.319	5.628	5,930,854	5.5418	0.64%
2022-01-07	0	6.270	6.260	6.270	6.200	6.440	3,626,559	22,717,308	6.2641	5.531	5.522	5.531	5.469	5.681	4,110,957	5.5260	-0.48%
2022-01-06	0	6.300	6.300	6.310	6.160	6.370	6,764,800	42,490,684	6.2811	5.558	5.558	5.566	5.434	5.619	7,668,372	5.5410	-0.16%
2022-01-05	0	6.310	6.300	6.310	6.240	6.690	10,153,600	65,954,692	6.4957	5.566	5.558	5.566	5.505	5.902	11,509,813	5.7303	-5.96%
2022-01-04	0	6.710	6.680	6.710	6.510	6.780	10,345,773	68,984,103	6.6679	5.919	5.893	5.919	5.743	5.981	11,727,654	5.8822	3.07%
2022-01-03	0	6.510	6.510	6.520	6.370	6.510	4,567,092	29,438,297	6.4457	5.743	5.743	5.752	5.619	5.743	5,177,117	5.6862	2.20%
2021-12-31	0	6.370	6.350	6.370	6.210	6.440	6,328,400	40,303,596	6.3687	5.619	5.602	5.619	5.478	5.681	7,173,682	5.6183	1.43%
2021-12-30	0	6.280	6.280	6.290	6.030	6.300	4,310,011	26,800,889	6.2183	5.540	5.540	5.549	5.319	5.558	4,885,698	5.4856	1.95%
2021-12-29	0	6.160	6.150	6.160	6.120	6.340	5,404,400	33,478,040	6.1946	5.434	5.425	5.434	5.399	5.593	6,126,264	5.4647	-0.48%
2021-12-28	0	6.190	6.180	6.190	6.000	6.300	10,340,198	63,248,921	6.1168	5.461	5.452	5.461	5.293	5.558	11,721,334	5.3961	-1.90%
2021-12-24	0	6.310	6.300	6.310	6.060	6.310	11,177,941	69,226,031	6.1931	5.566	5.558	5.566	5.346	5.566	12,670,974	5.4634	8.05%
2021-12-23	0	5.840	5.840	5.850	5.760	5.960	5,850,458	34,364,376	5.8738	5.152	5.152	5.161	5.081	5.258	6,631,901	5.1817	1.21%
2021-12-22	0	5.770	5.750	5.770	5.640	5.830	7,304,200	41,880,119	5.7337	5.090	5.072	5.090	4.975	5.143	8,279,819	5.0581	2.49%
2021-12-21	0	5.630	5.620	5.630	5.360	5.660	9,925,447	55,439,428	5.5856	4.967	4.958	4.967	4.728	4.993	11,251,185	4.9274	2.18%
2021-12-20	0	5.510	5.500	5.510	5.420	5.650	6,234,200	34,492,787	5.5328	4.861	4.852	4.861	4.781	4.984	7,066,900	4.8809	-0.18%
2021-12-17	0	5.520	5.510	5.520	5.480	5.670	16,403,428	91,002,126	5.5478	4.870	4.861	4.870	4.834	5.002	18,594,428	4.8941	-3.33%
2021-12-16	0	5.710	5.700	5.710	5.520	5.720	10,720,240	60,372,157	5.6316	5.037	5.028	5.037	4.870	5.046	12,152,138	4.9680	0.35%
2021-12-15	0	5.690	5.690	5.700	5.670	5.850	13,180,523	75,704,377	5.7437	5.020	5.020	5.028	5.002	5.161	14,941,041	5.0669	0.89%
2021-12-14	0	5.640	5.640	5.650	5.620	6.140	34,892,092	199,315,485	5.7123	4.975	4.975	4.984	4.958	5.417	39,552,616	5.0392	-8.89%
2021-12-13	0	6.190	6.180	6.190	6.180	6.410	7,434,364	46,421,571	6.2442	5.461	5.452	5.461	5.452	5.655	8,427,369	5.5084	-2.67%
2021-12-10	0	6.360	6.350	6.360	6.280	6.590	11,083,802	70,979,025	6.4039	5.611	5.602	5.611	5.540	5.813	12,564,261	5.6493	-4.22%
2021-12-09	0	6.640	6.630	6.640	6.550	6.700	5,427,800	35,969,764	6.6270	5.858	5.849	5.858	5.778	5.911	6,152,789	5.8461	0.00%
2021-12-08	0	6.640	6.640	6.650	6.470	6.760	8,353,063	55,057,227	6.5913	5.858	5.858	5.866	5.708	5.963	9,468,778	5.8146	2.00%
2021-12-07	0	6.510	6.510	6.520	6.250	6.560	11,792,632	75,947,301	6.4402	5.743	5.743	5.752	5.514	5.787	13,367,769	5.6814	4.49%
2021-12-06	0	6.230	6.220	6.230	6.220	6.590	10,233,521	65,071,510	6.3587	5.496	5.487	5.496	5.487	5.813	11,600,409	5.6094	-2.04%
2021-12-03	0	6.360	6.360	6.370	6.150	6.510	11,742,744	74,967,239	6.3841	5.611	5.611	5.619	5.425	5.743	13,311,218	5.6319	0.79%
2021-12-02	0	6.310	6.310	6.330	6.160	6.380	14,282,224	89,532,953	6.2688	5.566	5.566	5.584	5.434	5.628	16,189,895	5.5302	-0.63%
2021-12-01	0	6.350	6.350	6.360	6.340	6.900	54,470,181	365,181,923	6.7043	5.602	5.602	5.611	5.593	6.087	61,745,743	5.9143	-8.63%
2021-11-30	0	6.950	6.930	6.950	6.690	7.340	142,336,551	987,530,289	6.9380	6.131	6.113	6.131	5.902	6.475	161,348,391	6.1205	-3.34%
2021-11-29	0	7.190	7.190	7.200	6.710	7.340	33,615,657	239,005,484	7.1099	6.343	6.343	6.352	5.919	6.475	38,105,688	6.2722	-7.82%
2021-11-26	0	7.800	7.800	7.810	7.740	8.270	22,997,406	182,310,802	7.9275	6.881	6.881	6.890	6.828	7.296	26,069,161	6.9934	-6.47%
2021-11-25	0	8.340	8.330	8.340	7.870	8.470	21,125,100	174,054,325	8.2392	7.357	7.348	7.357	6.943	7.472	23,946,772	7.2684	5.97%
2021-11-24	0	7.870	7.850	7.870	7.530	7.910	20,201,714	156,818,514	7.7626	6.943	6.925	6.943	6.643	6.978	22,900,049	6.8480	0.77%
2021-11-23	0	7.810	7.800	7.810	7.590	7.960	15,579,133	121,518,854	7.8001	6.890	6.881	6.890	6.696	7.022	17,660,032	6.8810	2.36%
2021-11-22	0	7.630	7.630	7.640	7.090	7.760	30,955,928	232,244,218	7.5024	6.731	6.731	6.740	6.255	6.846	35,090,700	6.6184	5.97%
2021-11-19	0	7.200	7.190	7.200	7.100	7.360	12,664,978	90,918,724	7.1788	6.352	6.343	6.352	6.263	6.493	14,356,634	6.3329	0.00%
2021-11-18	0	7.200	7.200	7.210	7.160	7.380	9,573,108	69,267,860	7.2357	6.352	6.352	6.360	6.316	6.510	10,851,784	6.3831	-2.44%
2021-11-17	0	7.380	7.360	7.380	7.290	7.550	12,258,021	90,519,156	7.3845	6.510	6.493	6.510	6.431	6.660	13,895,320	6.5144	0.14%
2021-11-16	0	7.370	7.360	7.370	6.950	7.500	35,208,990	258,592,574	7.3445	6.502	6.493	6.502	6.131	6.616	39,911,842	6.4791	6.81%
2021-11-15	0	6.900	6.900	6.910	6.850	7.000	21,818,832	150,718,161	6.9077	6.087	6.087	6.096	6.043	6.175	24,733,165	6.0938	-1.29%
2021-11-12	0	6.990	6.990	7.000	6.870	7.040	13,220,100	91,583,242	6.9276	6.166	6.166	6.175	6.061	6.210	14,985,904	6.1113	-0.14%
2021-11-11	0	7.000	6.990	7.000	6.900	7.020	7,661,691	53,377,052	6.9667	6.175	6.166	6.175	6.087	6.193	8,685,060	6.1458	0.72%
2021-11-10	0	6.950	6.930	6.950	6.870	7.120	6,221,919	43,172,067	6.9387	6.131	6.113	6.131	6.061	6.281	7,052,978	6.1211	-0.57%
2021-11-09	0	6.990	6.980	6.990	6.950	7.200	7,550,919	52,890,778	7.0045	6.166	6.158	6.166	6.131	6.352	8,559,492	6.1792	-2.24%
2021-11-08	0	7.150	7.140	7.150	6.940	7.250	25,462,135	181,384,801	7.1237	6.308	6.299	6.308	6.122	6.396	28,863,103	6.2843	5.15%
2021-11-05	0	6.800	6.790	6.800	6.720	6.950	9,643,296	65,692,885	6.8123	5.999	5.990	5.999	5.928	6.131	10,931,347	6.0096	-1.31%
2021-11-04	0	6.890	6.870	6.890	6.740	7.030	9,273,346	63,413,059	6.8382	6.078	6.061	6.078	5.946	6.202	10,511,983	6.0325	0.29%
2021-11-03	0	6.870	6.830	6.870	6.660	6.980	6,339,347	43,023,620	6.7868	6.061	6.025	6.061	5.875	6.158	7,186,091	5.9871	0.15%
2021-11-02	0	6.860	6.840	6.860	6.760	7.070	8,028,770	55,205,174	6.8759	6.052	6.034	6.052	5.963	6.237	9,101,170	6.0657	-1.44%
2021-11-01	0	6.960	6.940	6.960	6.830	7.140	7,287,621	50,456,701	6.9236	6.140	6.122	6.140	6.025	6.299	8,261,026	6.1078	-0.57%
2021-10-29	0	7.000	6.990	7.000	6.940	7.250	12,917,169	90,603,334	7.0142	6.175	6.166	6.175	6.122	6.396	14,642,510	6.1877	-1.55%
2021-10-28	0	7.110	7.100	7.110	6.990	7.210	8,317,600	58,669,184	7.0536	6.272	6.263	6.272	6.166	6.360	9,428,579	6.2225	-1.25%
2021-10-27	0	7.200	7.150	7.200	7.000	7.210	12,687,612	89,900,678	7.0857	6.352	6.308	6.352	6.175	6.360	14,382,292	6.2508	0.14%
2021-10-26	0	7.190	7.190	7.200	7.120	7.480	10,801,167	78,580,315	7.2752	6.343	6.343	6.352	6.281	6.599	12,243,875	6.4179	1.27%
2021-10-25	0	7.100	7.100	7.110	7.090	7.270	8,892,177	63,529,535	7.1444	6.263	6.263	6.272	6.255	6.413	10,079,902	6.3026	-1.39%
2021-10-22	0	7.200	7.200	7.210	7.100	7.280	8,117,212	58,486,583	7.2053	6.352	6.352	6.360	6.263	6.422	9,201,425	6.3563	0.84%
2021-10-21	0	7.140	7.120	7.140	7.020	7.320	11,614,023	83,006,134	7.1471	6.299	6.281	6.299	6.193	6.457	13,165,304	6.3049	-1.92%
2021-10-20	0	7.280	7.250	7.280	7.050	7.310	11,881,944	85,627,531	7.2065	6.422	6.396	6.422	6.219	6.449	13,469,011	6.3574	3.70%
2021-10-19	0	7.020	7.010	7.020	6.900	7.150	11,125,153	77,993,800	7.0106	6.193	6.184	6.193	6.087	6.308	12,611,136	6.1845	0.57%
2021-10-18	0	6.980	6.950	6.980	6.630	7.000	11,372,942	78,375,718	6.8914	6.158	6.131	6.158	5.849	6.175	12,892,022	6.0794	4.18%
2021-10-15	0	6.700	6.690	6.700	6.550	6.820	18,299,111	122,380,434	6.6878	5.911	5.902	5.911	5.778	6.016	20,743,316	5.8998	-0.15%
2021-10-12	0	6.710	6.710	6.720	6.380	6.750	75,396,072	486,188,330	6.4485	5.919	5.919	5.928	5.628	5.955	85,466,697	5.6886	4.84%
2021-10-11	0	6.400	6.390	6.400	6.380	6.650	8,412,458	54,560,354	6.4857	5.646	5.637	5.646	5.628	5.866	9,536,107	5.7214	-1.69%
2021-10-08	0	6.510	6.510	6.520	6.410	6.630	9,937,344	64,537,121	6.4944	5.743	5.743	5.752	5.655	5.849	11,264,671	5.7292	-0.46%
2021-10-07	0	6.540	6.530	6.540	6.420	6.550	15,930,890	103,358,983	6.4880	5.769	5.761	5.769	5.664	5.778	18,058,773	5.7235	0.93%
2021-10-06	0	6.480	6.460	6.480	6.340	6.500	8,537,830	54,876,557	6.4275	5.716	5.699	5.716	5.593	5.734	9,678,225	5.6701	2.37%
2021-10-05	0	6.330	6.320	6.330	6.310	6.600	9,862,489	62,726,524	6.3601	5.584	5.575	5.584	5.566	5.822	11,179,818	5.6107	-1.56%
2021-10-04	0	6.430	6.430	6.440	6.400	6.700	11,939,632	77,392,802	6.4820	5.672	5.672	5.681	5.646	5.911	13,534,404	5.7182	-1.38%
2021-09-30	0	6.520	6.510	6.520	6.500	6.620	14,204,735	92,923,666	6.5417	5.752	5.743	5.752	5.734	5.840	16,102,056	5.7709	-0.31%
2021-09-29	0	6.540	6.530	6.540	6.250	6.640	12,520,263	81,407,529	6.5021	5.769	5.761	5.769	5.514	5.858	14,192,590	5.7359	2.67%
2021-09-28	0	6.370	6.370	6.380	6.250	6.480	15,370,801	98,082,330	6.3811	5.619	5.619	5.628	5.514	5.716	17,423,873	5.6292	3.41%
2021-09-27	0	6.160	6.150	6.160	6.000	6.250	20,152,809	124,165,395	6.1612	5.434	5.425	5.434	5.293	5.514	22,844,612	5.4352	-4.50%
2021-09-24	0	6.450	6.450	6.460	6.370	6.550	25,896,841	167,214,236	6.4569	5.690	5.690	5.699	5.619	5.778	29,355,872	5.6961	0.31%
2021-09-23	0	6.430	6.430	6.440	6.230	6.490	28,743,661	183,370,208	6.3795	5.672	5.672	5.681	5.496	5.725	32,582,941	5.6278	3.38%
2021-09-21	0	6.220	6.210	6.220	5.800	6.290	47,413,120	288,161,841	6.0777	5.487	5.478	5.487	5.117	5.549	53,746,073	5.3615	5.42%
2021-09-20	0	5.900	5.900	5.910	5.850	6.130	35,231,603	209,222,287	5.9385	5.205	5.205	5.214	5.161	5.408	39,937,475	5.2387	-3.28%
2021-09-17	0	6.100	6.100	6.110	6.080	6.260	44,664,117	273,689,917	6.1277	5.381	5.381	5.390	5.364	5.522	50,629,886	5.4057	0.00%
2021-09-16	0	6.100	6.100	6.110	6.030	6.510	59,943,194	367,733,709	6.1347	5.381	5.381	5.390	5.319	5.743	67,949,784	5.4118	-4.69%
2021-09-15	0	6.400	6.390	6.400	5.980	8.000	177,873,487	1,184,993,633	6.6620	5.646	5.637	5.646	5.275	7.057	201,631,982	5.8770	-28.97%
2021-09-14	0	9.010	9.010	9.030	8.960	9.250	14,598,500	132,708,008	9.0905	7.948	7.948	7.966	7.904	8.160	16,548,416	8.0194	-1.21%
2021-09-13	0	9.120	9.100	9.120	9.000	9.450	16,061,418	146,510,988	9.1219	8.045	8.028	8.045	7.940	8.336	18,206,736	8.0471	-3.49%
2021-09-10	0	9.450	9.410	9.450	9.330	9.660	8,858,089	83,442,957	9.4200	8.336	8.301	8.336	8.231	8.522	10,041,261	8.3100	-1.15%
2021-09-09	0	9.560	9.540	9.560	9.380	9.790	6,172,504	59,032,269	9.5637	8.434	8.416	8.434	8.275	8.636	6,996,963	8.4368	-0.93%
2021-09-08	0	9.650	9.650	9.680	9.520	9.960	13,332,140	130,035,025	9.7535	8.513	8.513	8.539	8.398	8.786	15,112,909	8.6042	2.66%
2021-09-07	0	9.400	9.400	9.430	9.020	9.560	9,283,479	87,003,317	9.3718	8.292	8.292	8.319	7.957	8.434	10,523,470	8.2676	3.18%
2021-09-06	0	9.110	9.100	9.110	9.030	9.290	4,508,000	40,949,310	9.0837	8.037	8.028	8.037	7.966	8.195	5,110,132	8.0134	0.11%
2021-09-03	0	9.100	9.100	9.110	9.000	9.200	6,262,676	56,929,134	9.0902	8.028	8.028	8.037	7.940	8.116	7,099,179	8.0191	-1.09%
2021-09-02	0	9.200	9.190	9.200	9.120	9.440	7,062,830	65,346,807	9.2522	8.116	8.107	8.116	8.045	8.328	8,006,210	8.1620	0.77%
2021-09-01	0	9.130	9.130	9.140	8.900	9.400	14,054,104	128,523,244	9.1449	8.054	8.054	8.063	7.851	8.292	15,931,305	8.0673	4.22%
2021-08-31	0	8.760	8.760	8.770	8.600	8.880	6,816,413	59,538,484	8.7346	7.728	7.728	7.737	7.587	7.834	7,726,879	7.7054	-0.11%
2021-08-30	0	8.770	8.760	8.770	8.640	8.860	4,365,900	38,290,361	8.7703	7.737	7.728	7.737	7.622	7.816	4,949,052	7.7369	1.98%
2021-08-27	0	8.600	8.600	8.610	8.510	8.800	6,888,200	59,416,530	8.6258	7.587	7.587	7.595	7.507	7.763	7,808,254	7.6095	-2.16%
2021-08-26	0	8.790	8.780	8.790	8.650	8.940	6,674,300	58,597,914	8.7796	7.754	7.745	7.754	7.631	7.887	7,565,784	7.7451	1.62%
2021-08-25	0	8.650	8.650	8.670	8.560	8.900	8,790,217	76,272,933	8.6770	7.631	7.631	7.648	7.551	7.851	9,964,323	7.6546	1.05%
2021-08-24	0	8.560	8.550	8.560	7.980	8.580	14,173,976	119,855,547	8.4560	7.551	7.543	7.551	7.040	7.569	16,067,189	7.4596	10.88%
2021-08-23	0	7.720	7.720	7.740	7.710	7.870	6,001,708	46,649,352	7.7727	6.810	6.810	6.828	6.802	6.943	6,803,354	6.8568	0.39%
2021-08-20	0	7.690	7.690	7.700	7.680	8.170	9,372,998	73,249,348	7.8149	6.784	6.784	6.793	6.775	7.207	10,624,946	6.8941	-4.00%
2021-08-19	0	8.010	8.000	8.010	7.930	8.300	12,414,645	99,749,296	8.0348	7.066	7.057	7.066	6.996	7.322	14,072,864	7.0881	-3.49%
2021-08-18	0	8.300	8.290	8.300	8.260	8.470	5,285,575	43,841,352	8.2945	7.322	7.313	7.322	7.287	7.472	5,991,567	7.3172	-0.60%
2021-08-17	0	8.350	8.340	8.350	8.340	8.580	6,197,839	52,355,810	8.4474	7.366	7.357	7.366	7.357	7.569	7,025,682	7.4521	-2.00%
2021-08-16	0	8.520	8.510	8.520	8.360	8.560	10,304,048	87,562,143	8.4978	7.516	7.507	7.516	7.375	7.551	11,680,356	7.4965	-0.12%
2021-08-13	0	8.530	8.520	8.530	8.480	8.880	14,773,583	126,811,217	8.5836	7.525	7.516	7.525	7.481	7.834	16,746,885	7.5722	-4.16%
2021-08-12	0	8.900	8.890	8.900	8.730	9.000	9,637,200	85,577,858	8.8800	7.851	7.842	7.851	7.701	7.940	10,924,437	7.8336	0.56%
2021-08-11	0	8.850	8.840	8.850	8.810	9.020	8,822,032	78,181,480	8.8621	7.807	7.798	7.807	7.772	7.957	10,000,387	7.8178	-1.88%
2021-08-10	0	9.020	9.010	9.020	8.760	9.040	13,196,447	117,264,766	8.8861	7.957	7.948	7.957	7.728	7.975	14,959,091	7.8390	0.22%
2021-08-09	0	9.000	8.990	9.000	8.920	9.200	9,584,920	86,482,791	9.0228	7.940	7.931	7.940	7.869	8.116	10,865,174	7.9596	0.00%
2021-08-06	0	9.000	8.990	9.000	8.860	9.160	7,054,534	63,184,616	8.9566	7.940	7.931	7.940	7.816	8.081	7,996,805	7.9012	0.22%
2021-08-05	0	8.980	8.970	8.980	8.880	9.100	10,491,843	94,470,605	9.0042	7.922	7.913	7.922	7.834	8.028	11,893,235	7.9432	0.34%
2021-08-04	0	8.950	8.930	8.950	8.800	9.500	28,704,244	258,366,036	9.0010	7.895	7.878	7.895	7.763	8.381	32,538,259	7.9404	-7.83%
2021-08-03	0	9.710	9.700	9.710	9.670	9.880	11,459,300	111,857,743	9.7613	8.566	8.557	8.566	8.531	8.716	12,989,914	8.6111	-1.32%
2021-08-02	0	9.840	9.810	9.840	9.730	10.10	9,385,710	92,354,299	9.8399	8.681	8.654	8.681	8.584	8.910	10,639,356	8.6804	-1.50%
2021-07-30	0	9.990	9.990	10.00	9.750	10.04	12,768,873	126,682,396	9.9212	8.813	8.813	8.822	8.601	8.857	14,474,407	8.7522	-1.67%
2021-07-29	0	10.16	10.12	10.16	10.00	10.28	19,511,410	196,897,887	10.091	8.963	8.928	8.963	8.822	9.069	22,117,542	8.9023	0.99%
2021-07-28	0	10.06	10.04	10.06	9.660	10.06	9,127,473	90,354,213	9.8991	8.875	8.857	8.875	8.522	8.875	10,346,626	8.7327	1.51%
2021-07-27	0	9.910	9.890	9.910	9.800	10.80	14,766,835	148,964,356	10.088	8.742	8.725	8.742	8.645	9.527	16,739,236	8.8991	-5.26%
2021-07-26	0	10.46	10.44	10.46	10.36	10.98	12,125,120	127,552,472	10.520	9.227	9.210	9.227	9.139	9.686	13,744,668	9.2801	-4.74%
2021-07-23	0	10.98	10.98	11.00	10.96	11.38	4,796,900	52,909,902	11.030	9.686	9.686	9.704	9.669	10.04	5,437,620	9.7303	-1.79%
2021-07-22	0	11.18	11.18	11.20	11.00	11.36	5,016,675	56,332,505	11.229	9.863	9.863	9.880	9.704	10.02	5,686,750	9.9059	1.64%
2021-07-21	0	11.00	10.98	11.00	10.94	11.40	6,038,003	66,606,672	11.031	9.704	9.686	9.704	9.651	10.06	6,844,497	9.7314	-0.90%
2021-07-20	0	11.10	11.02	11.10	11.00	11.24	5,764,400	63,807,818	11.069	9.792	9.722	9.792	9.704	9.916	6,534,349	9.7650	-1.77%
2021-07-19	0	11.30	11.28	11.30	11.18	11.42	5,505,014	62,024,784	11.267	9.969	9.951	9.969	9.863	10.07	6,240,317	9.9394	-1.22%
2021-07-16	0	11.44	11.42	11.44	11.38	11.54	3,702,047	42,376,674	11.447	10.09	10.07	10.09	10.04	10.18	4,196,528	10.098	-0.87%
2021-07-15	0	11.54	11.52	11.54	11.38	11.66	4,099,213	47,369,285	11.556	10.18	10.16	10.18	10.04	10.29	4,646,743	10.194	0.00%
2021-07-14	0	11.54	11.50	11.54	11.50	11.68	3,751,269	43,270,150	11.535	10.18	10.14	10.18	10.14	10.30	4,252,325	10.176	-1.20%
2021-07-13	0	11.68	11.66	11.68	11.56	11.82	4,699,658	54,922,153	11.686	10.30	10.29	10.30	10.20	10.43	5,327,390	10.309	0.86%
2021-07-12	0	11.58	11.58	11.60	11.34	11.76	10,896,180	125,613,262	11.528	10.22	10.22	10.23	10.00	10.37	12,351,579	10.170	-0.52%
2021-07-09	0	11.64	11.62	11.64	11.60	12.00	5,910,193	69,369,402	11.737	10.27	10.25	10.27	10.23	10.59	6,699,615	10.354	-1.19%
2021-07-08	0	11.78	11.70	11.78	11.62	12.00	14,765,126	172,836,214	11.706	10.39	10.32	10.39	10.25	10.59	16,737,298	10.326	-2.64%
2021-07-07	0	12.10	12.08	12.10	12.02	12.20	4,808,433	58,117,420	12.087	10.67	10.66	10.67	10.60	10.76	5,450,694	10.662	-0.33%
2021-07-06	0	12.14	12.10	12.14	12.04	12.20	3,680,898	44,581,270	12.112	10.71	10.67	10.71	10.62	10.76	4,172,554	10.684	0.17%
2021-07-05	0	12.12	12.10	12.12	12.04	12.20	4,111,290	49,699,852	12.089	10.69	10.67	10.69	10.62	10.76	4,660,433	10.664	-0.49%
2021-07-02	0	12.18	12.18	12.20	12.04	12.52	13,134,425	161,300,108	12.281	10.74	10.74	10.76	10.62	11.04	14,888,785	10.834	-0.33%
2021-06-30	0	12.22	12.22	12.24	12.00	12.50	22,808,869	280,748,495	12.309	10.78	10.78	10.80	10.59	11.03	25,855,441	10.858	1.83%
2021-06-29	0	12.00	11.98	12.00	12.00	12.14	9,453,433	113,875,107	12.046	10.59	10.57	10.59	10.59	10.71	10,716,124	10.627	-0.66%
2021-06-28	0	12.08	12.06	12.08	12.00	12.54	9,666,180	117,024,373	12.107	10.66	10.64	10.66	10.59	11.06	10,957,288	10.680	-3.05%
2021-06-25	0	12.46	12.46	12.48	12.38	12.72	11,532,084	143,588,741	12.451	10.99	10.99	11.01	10.92	11.22	13,072,420	10.984	-2.04%
2021-06-24	0	12.72	12.70	12.72	12.60	12.86	11,056,468	140,594,900	12.716	11.22	11.20	11.22	11.12	11.34	12,533,276	11.218	-1.70%
2021-06-23	0	12.94	12.92	12.94	12.76	13.10	9,241,400	119,642,693	12.946	11.42	11.40	11.42	11.26	11.56	10,475,770	11.421	-0.46%
2021-06-22	0	13.00	12.98	13.00	13.00	13.38	5,586,313	73,258,073	13.114	11.47	11.45	11.47	11.47	11.80	6,332,475	11.569	-1.07%
2021-06-21	0	13.14	13.12	13.14	12.74	13.20	7,731,437	100,103,944	12.948	11.59	11.57	11.59	11.24	11.64	8,764,122	11.422	2.34%
2021-06-18	0	12.84	12.84	12.86	12.78	12.92	6,333,996	81,444,987	12.858	11.33	11.33	11.34	11.27	11.40	7,180,025	11.343	-0.31%
2021-06-17	0	12.88	12.86	12.88	12.70	12.92	5,811,323	74,548,083	12.828	11.36	11.34	11.36	11.20	11.40	6,587,539	11.317	0.31%
2021-06-16	0	12.84	12.82	12.84	12.80	12.90	2,729,994	35,028,704	12.831	11.33	11.31	11.33	11.29	11.38	3,094,638	11.319	-0.62%
2021-06-15	0	12.92	12.88	12.92	12.84	13.14	4,431,450	57,187,420	12.905	11.40	11.36	11.40	11.33	11.59	5,023,357	11.384	-1.67%
2021-06-11	0	13.14	13.14	13.16	13.00	13.24	2,852,310	37,523,958	13.156	11.59	11.59	11.61	11.47	11.68	3,233,292	11.605	1.23%
2021-06-10	0	12.98	12.98	13.00	12.94	13.38	2,924,216	38,226,718	13.072	11.45	11.45	11.47	11.42	11.80	3,314,802	11.532	-0.61%
2021-06-09	0	13.06	13.06	13.08	12.92	13.22	3,539,238	46,309,714	13.085	11.52	11.52	11.54	11.40	11.66	4,011,973	11.543	0.15%
2021-06-08	0	13.04	13.02	13.04	12.94	13.08	2,869,450	37,355,572	13.018	11.50	11.49	11.50	11.42	11.54	3,252,721	11.484	-0.31%
2021-06-07	0	13.08	13.08	13.10	12.84	13.28	4,687,487	61,127,188	13.041	11.54	11.54	11.56	11.33	11.72	5,313,593	11.504	-1.80%
2021-06-04	0	13.32	13.32	13.36	13.20	13.48	3,153,964	41,973,392	13.308	11.75	11.75	11.79	11.64	11.89	3,575,238	11.740	-1.33%
2021-06-03	0	13.50	13.48	13.50	13.40	14.00	4,784,142	65,298,565	13.649	11.91	11.89	11.91	11.82	12.35	5,423,158	12.041	0.00%
2021-06-02	0	13.50	13.48	13.50	13.40	13.70	7,087,510	96,018,354	13.548	11.91	11.89	11.91	11.82	12.09	8,034,186	11.951	0.30%
2021-06-01	0	13.46	13.46	13.48	12.96	13.48	4,467,000	59,743,135	13.374	11.87	11.87	11.89	11.43	11.89	5,063,656	11.798	2.75%
2021-05-31	0	13.10	13.08	13.10	13.02	13.44	4,853,400	63,779,384	13.141	11.56	11.54	11.56	11.49	11.86	5,501,667	11.593	-2.38%
2021-05-28	0	13.42	13.42	13.44	13.34	13.56	5,372,979	72,204,190	13.438	11.84	11.84	11.86	11.77	11.96	6,090,646	11.855	0.00%
2021-05-27	0	13.42	13.42	13.44	13.38	13.76	7,465,000	100,599,206	13.476	11.84	11.84	11.86	11.80	12.14	8,462,097	11.888	-1.47%
2021-05-26	0	13.62	13.60	13.62	13.40	13.72	6,226,600	84,748,738	13.611	12.02	12.00	12.02	11.82	12.10	7,058,285	12.007	2.25%
2021-05-25	0	13.32	13.32	13.36	13.04	13.40	5,507,400	73,449,373	13.336	11.75	11.75	11.79	11.50	11.82	6,243,021	11.765	2.15%
2021-05-24	0	13.04	13.04	13.06	12.96	13.18	2,406,768	31,438,055	13.062	11.50	11.50	11.52	11.43	11.63	2,728,239	11.523	-0.91%
2021-05-21	0	13.16	13.14	13.16	12.80	13.26	6,890,068	90,276,772	13.102	11.61	11.59	11.61	11.29	11.70	7,810,372	11.559	2.49%
2021-05-20	0	12.84	12.82	12.84	12.62	13.06	12,387,122	158,374,792	12.785	11.33	11.31	11.33	11.13	11.52	14,041,665	11.279	-1.68%
2021-05-18	0	13.06	13.06	13.08	12.88	13.12	8,677,703	113,197,849	13.045	11.52	11.52	11.54	11.36	11.57	9,836,781	11.508	1.71%
2021-05-17	0	12.84	12.82	12.84	12.54	12.94	7,844,000	100,082,088	12.759	11.33	11.31	11.33	11.06	11.42	8,891,720	11.256	-0.77%
2021-05-14	0	12.94	12.92	12.94	12.82	13.22	24,335,282	314,510,278	12.924	11.42	11.40	11.42	11.31	11.66	27,585,736	11.401	-0.15%
2021-05-13	0	12.96	12.94	12.96	12.86	13.22	6,789,746	87,955,054	12.954	11.43	11.42	11.43	11.34	11.66	7,696,650	11.428	-2.41%
2021-05-12	0	13.28	13.22	13.28	13.00	13.40	10,590,706	138,964,537	13.121	11.72	11.66	11.72	11.47	11.82	12,005,303	11.575	-0.90%
2021-05-11	0	13.40	13.38	13.40	13.18	13.70	12,469,773	167,312,109	13.417	11.82	11.80	11.82	11.63	12.09	14,135,356	11.836	-2.05%
2021-05-10	0	13.68	13.66	13.68	13.42	13.74	7,120,538	96,582,282	13.564	12.07	12.05	12.07	11.84	12.12	8,071,626	11.966	0.00%
2021-05-07	0	13.68	13.66	13.68	13.56	13.84	7,358,009	100,720,444	13.689	12.07	12.05	12.07	11.96	12.21	8,340,815	12.076	-0.73%
2021-05-06	0	13.78	13.76	13.78	13.74	14.46	12,228,464	169,704,137	13.878	12.16	12.14	12.16	12.12	12.76	13,861,815	12.243	-4.70%
2021-05-05	0	14.46	14.38	14.46	14.32	14.72	4,396,197	63,706,028	14.491	12.76	12.69	12.76	12.63	12.99	4,983,395	12.784	-2.56%
2021-05-04	0	14.84	14.78	14.84	14.44	14.84	4,485,667	65,810,908	14.671	13.09	13.04	13.09	12.74	13.09	5,084,816	12.943	2.49%
2021-05-03	0	14.48	14.48	14.50	14.32	15.02	6,583,009	95,679,669	14.534	12.77	12.77	12.79	12.63	13.25	7,462,299	12.822	-3.08%
2021-04-30	0	14.94	14.94	14.96	14.88	15.10	5,382,536	80,447,859	14.946	13.18	13.18	13.20	13.13	13.32	6,101,479	13.185	-0.80%
2021-04-29	0	15.06	15.04	15.06	14.72	15.16	5,657,791	84,656,855	14.963	13.29	13.27	13.29	12.99	13.37	6,413,500	13.200	1.89%
2021-04-28	0	14.78	14.76	14.78	14.60	14.90	2,930,203	43,153,313	14.727	13.04	13.02	13.04	12.88	13.14	3,321,589	12.992	0.27%
2021-04-27	0	14.74	14.72	14.74	14.64	14.86	3,335,643	49,121,592	14.726	13.00	12.99	13.00	12.91	13.11	3,781,184	12.991	-0.41%
2021-04-26	0	14.80	14.78	14.80	14.54	14.80	2,681,886	39,465,297	14.716	13.06	13.04	13.06	12.83	13.06	3,040,105	12.982	1.23%
2021-04-23	0	14.62	14.62	14.64	14.62	14.90	2,941,800	43,225,040	14.693	12.90	12.90	12.91	12.90	13.14	3,334,735	12.962	-1.48%
2021-04-22	0	14.84	14.84	14.88	14.66	14.88	3,098,053	45,774,359	14.775	13.09	13.09	13.13	12.93	13.13	3,511,859	13.034	0.82%
2021-04-21	0	14.72	14.72	14.74	14.54	15.00	8,391,200	123,467,155	14.714	12.99	12.99	13.00	12.83	13.23	9,512,009	12.980	-2.39%
2021-04-20	0	15.08	15.08	15.10	14.92	15.20	2,741,248	41,343,379	15.082	13.30	13.30	13.32	13.16	13.41	3,107,395	13.305	0.00%
2021-04-19	0	15.08	15.06	15.08	14.60	15.26	4,699,289	71,012,161	15.111	13.30	13.29	13.30	12.88	13.46	5,326,971	13.331	2.17%
2021-04-16	0	14.76	14.76	14.78	14.60	14.90	6,471,100	95,537,885	14.764	13.02	13.02	13.04	12.88	13.14	7,335,442	13.024	-0.54%
2021-04-15	0	14.84	14.82	14.84	14.68	15.00	5,393,948	79,700,868	14.776	13.09	13.07	13.09	12.95	13.23	6,114,416	13.035	-0.80%
2021-04-14	0	14.96	14.94	14.96	14.80	15.18	4,714,489	70,504,592	14.955	13.20	13.18	13.20	13.06	13.39	5,344,202	13.193	0.54%
2021-04-13	0	14.88	14.88	14.90	14.82	15.16	4,925,173	73,527,471	14.929	13.13	13.13	13.14	13.07	13.37	5,583,027	13.170	-1.85%
2021-04-12	0	15.16	15.08	15.16	14.82	15.44	5,144,730	77,629,347	15.089	13.37	13.30	13.37	13.07	13.62	5,831,910	13.311	-1.81%
2021-04-09	0	15.44	15.38	15.44	15.34	15.56	4,766,139	73,672,795	15.458	13.62	13.57	13.62	13.53	13.73	5,402,750	13.636	0.13%
2021-04-08	0	15.42	15.38	15.42	15.28	15.60	4,345,882	66,835,866	15.379	13.60	13.57	13.60	13.48	13.76	4,926,360	13.567	-0.64%
2021-04-07	0	15.52	15.50	15.52	15.36	15.78	5,535,696	85,907,634	15.519	13.69	13.67	13.69	13.55	13.92	6,275,097	13.690	1.44%
2021-04-01	0	15.30	15.26	15.30	14.86	15.34	7,484,800	113,075,864	15.107	13.50	13.46	13.50	13.11	13.53	8,484,542	13.327	1.19%
2021-03-31	0	15.12	15.12	15.14	15.08	15.40	6,124,119	93,274,608	15.231	13.34	13.34	13.36	13.30	13.59	6,942,115	13.436	-0.13%
2021-03-30	0	15.14	15.14	15.16	15.00	15.30	3,130,080	47,469,253	15.166	13.36	13.36	13.37	13.23	13.50	3,548,164	13.379	-1.05%
2021-03-29	0	15.30	15.28	15.30	14.94	15.50	3,948,894	60,382,878	15.291	13.50	13.48	13.50	13.18	13.67	4,476,346	13.489	0.39%
2021-03-26	0	15.24	15.22	15.24	15.02	15.66	2,455,230	37,460,609	15.257	13.44	13.43	13.44	13.25	13.81	2,783,174	13.460	0.79%
2021-03-25	0	15.12	15.10	15.12	14.68	15.26	7,367,147	110,644,269	15.019	13.34	13.32	13.34	12.95	13.46	8,351,174	13.249	2.02%
2021-03-24	0	14.82	14.82	14.84	14.42	15.62	11,204,300	165,435,476	14.765	13.07	13.07	13.09	12.72	13.78	12,700,854	13.026	-5.12%
2021-03-23	0	15.62	15.58	15.62	15.38	15.92	5,557,398	86,747,540	15.609	13.78	13.74	13.78	13.57	14.04	6,299,698	13.770	-0.89%
2021-03-22	0	15.76	15.74	15.76	15.70	16.28	4,415,389	69,977,228	15.848	13.90	13.89	13.90	13.85	14.36	5,005,151	13.981	-1.01%
2021-03-19	0	15.92	15.90	15.92	15.62	16.18	8,733,812	138,503,972	15.858	14.04	14.03	14.04	13.78	14.27	9,900,384	13.990	-2.45%
2021-03-18	0	16.32	16.32	16.34	16.20	16.68	8,998,350	147,738,088	16.418	14.40	14.40	14.41	14.29	14.71	10,200,256	14.484	0.37%
2021-03-17	0	16.26	16.24	16.26	15.92	16.60	8,699,407	141,162,902	16.227	14.34	14.33	14.34	14.04	14.64	9,861,384	14.315	-1.09%
2021-03-16	0	16.44	16.42	16.44	15.70	16.50	14,959,164	242,645,450	16.221	14.50	14.49	14.50	13.85	14.56	16,957,254	14.309	3.92%
2021-03-15	0	15.82	15.80	15.82	15.36	15.96	6,538,637	103,502,392	15.829	13.96	13.94	13.96	13.55	14.08	7,412,000	13.964	1.80%
2021-03-12	0	15.54	15.50	15.54	15.30	15.82	3,715,248	57,545,265	15.489	13.71	13.67	13.71	13.50	13.96	4,211,492	13.664	-0.64%
2021-03-11	0	15.64	15.62	15.64	15.44	15.98	8,829,016	139,013,362	15.745	13.80	13.78	13.80	13.62	14.10	10,008,304	13.890	1.30%
2021-03-10	0	15.44	15.40	15.44	15.22	15.76	8,187,852	126,276,864	15.422	13.62	13.59	13.62	13.43	13.90	9,281,500	13.605	-0.64%
2021-03-09	0	15.54	15.44	15.54	14.78	15.74	12,307,449	190,274,625	15.460	13.71	13.62	13.71	13.04	13.89	13,951,350	13.638	3.88%
2021-03-08	0	14.96	14.90	14.96	14.74	15.70	16,939,568	255,816,126	15.102	13.20	13.14	13.20	13.00	13.85	19,202,180	13.322	-4.71%
2021-03-05	0	15.70	15.64	15.70	15.10	15.80	20,397,510	317,009,614	15.542	13.85	13.80	13.85	13.32	13.94	23,121,998	13.710	0.90%
2021-03-04	0	15.56	15.52	15.56	15.04	15.56	15,410,691	236,112,290	15.321	13.73	13.69	13.73	13.27	13.73	17,469,091	13.516	2.23%
2021-03-03	0	15.22	15.18	15.22	14.80	15.56	16,430,276	249,559,967	15.189	13.43	13.39	13.43	13.06	13.73	18,624,862	13.399	3.96%
2021-03-02	0	14.64	14.64	14.66	14.40	15.20	7,884,040	115,459,545	14.645	12.91	12.91	12.93	12.70	13.41	8,937,108	12.919	-2.27%
2021-03-01	0	14.98	14.98	15.00	14.72	15.12	8,447,600	126,113,564	14.929	13.21	13.21	13.23	12.99	13.34	9,575,943	13.170	2.32%
2021-02-26	0	14.64	14.62	14.64	14.64	15.40	14,934,179	222,075,002	14.870	12.91	12.90	12.91	12.91	13.59	16,928,932	13.118	-6.51%
2021-02-25	0	15.66	15.64	15.66	15.40	15.94	11,676,479	183,280,349	15.697	13.81	13.80	13.81	13.59	14.06	13,236,102	13.847	-0.89%
2021-02-24	0	15.80	15.78	15.80	15.26	16.30	46,914,183	739,664,968	15.766	13.94	13.92	13.94	13.46	14.38	53,180,493	13.909	4.08%
2021-02-23	0	15.18	15.18	15.20	14.78	15.90	44,980,046	698,090,354	15.520	13.39	13.39	13.41	13.04	14.03	50,988,014	13.691	4.69%
2021-02-22	0	14.50	14.50	14.52	14.08	14.88	15,075,349	219,424,532	14.555	12.79	12.79	12.81	12.42	13.13	17,088,958	12.840	3.13%
2021-02-19	0	14.06	14.06	14.08	13.92	14.40	10,663,490	150,660,647	14.129	12.40	12.40	12.42	12.28	12.70	12,087,808	12.464	-2.09%
2021-02-18	0	14.36	14.32	14.36	14.18	14.90	16,593,410	238,491,171	14.373	12.67	12.63	12.67	12.51	13.14	18,809,786	12.679	-3.75%
2021-02-17	0	14.92	14.90	14.92	14.24	14.96	24,703,682	361,863,365	14.648	13.16	13.14	13.16	12.56	13.20	28,003,344	12.922	4.04%
2021-02-16	0	14.34	14.34	14.36	14.08	14.40	11,607,333	165,872,985	14.290	12.65	12.65	12.67	12.42	12.70	13,157,720	12.607	1.99%
2021-02-11	0	14.06	14.04	14.06	13.94	14.18	4,569,838	64,221,236	14.053	12.40	12.39	12.40	12.30	12.51	5,180,230	12.397	-0.28%
2021-02-10	0	14.10	14.08	14.10	13.84	14.10	15,068,415	211,142,628	14.012	12.44	12.42	12.44	12.21	12.44	17,081,098	12.361	1.15%
2021-02-09	0	13.94	13.92	13.94	13.52	13.96	10,817,454	149,468,035	13.817	12.30	12.28	12.30	11.93	12.32	12,262,337	12.189	2.50%
2021-02-08	0	13.60	13.60	13.62	13.24	13.82	18,421,794	249,594,748	13.549	12.00	12.00	12.02	11.68	12.19	20,882,386	11.952	3.19%
2021-02-05	0	13.18	13.18	13.20	12.60	13.56	27,378,589	363,481,125	13.276	11.63	11.63	11.64	11.12	11.96	31,035,537	11.712	4.27%
2021-02-04	0	12.64	12.58	12.64	12.52	12.70	3,954,982	49,862,122	12.607	11.15	11.10	11.15	11.04	11.20	4,483,247	11.122	0.16%
2021-02-03	0	12.62	12.62	12.64	12.34	12.72	7,143,330	89,961,312	12.594	11.13	11.13	11.15	10.89	11.22	8,097,462	11.110	1.12%
2021-02-02	0	12.48	12.46	12.48	12.16	12.58	5,993,141	74,485,025	12.428	11.01	10.99	11.01	10.73	11.10	6,793,643	10.964	2.97%
2021-02-01	0	12.12	12.12	12.14	12.02	12.36	5,678,112	69,138,860	12.176	10.69	10.69	10.71	10.60	10.90	6,436,535	10.742	-1.62%
2021-01-29	0	12.32	12.30	12.32	12.16	12.60	10,220,389	126,138,761	12.342	10.87	10.85	10.87	10.73	11.12	11,585,523	10.888	1.82%
2021-01-28	0	12.10	12.08	12.10	11.98	12.20	9,282,459	112,300,015	12.098	10.67	10.66	10.67	10.57	10.76	10,522,314	10.673	-1.79%
2021-01-27	0	12.32	12.30	12.32	12.08	12.38	7,021,930	86,018,853	12.250	10.87	10.85	10.87	10.66	10.92	7,959,847	10.807	0.49%
2021-01-26	0	12.26	12.24	12.26	11.96	12.30	10,036,179	121,789,042	12.135	10.82	10.80	10.82	10.55	10.85	11,376,708	10.705	0.99%
2021-01-25	0	12.14	12.10	12.14	11.84	12.30	7,478,017	89,984,153	12.033	10.71	10.67	10.71	10.44	10.85	8,476,853	10.615	-0.98%
2021-01-22	0	12.26	12.24	12.26	12.18	12.56	8,614,449	105,572,362	12.255	10.82	10.80	10.82	10.74	11.08	9,765,078	10.811	-2.54%
2021-01-21	0	12.58	12.56	12.58	12.46	12.72	5,539,218	69,561,133	12.558	11.10	11.08	11.10	10.99	11.22	6,279,089	11.078	-0.16%
2021-01-20	0	12.60	12.58	12.60	12.36	12.76	12,569,124	157,785,175	12.553	11.12	11.10	11.12	10.90	11.26	14,247,977	11.074	2.11%
2021-01-19	0	12.34	12.30	12.34	12.02	12.40	11,942,281	146,737,499	12.287	10.89	10.85	10.89	10.60	10.94	13,537,407	10.839	1.65%
2021-01-18	0	12.14	12.14	12.16	11.76	12.18	12,150,206	144,835,116	11.920	10.71	10.71	10.73	10.37	10.74	13,773,104	10.516	-0.49%
2021-01-15	0	12.20	12.18	12.20	12.10	12.50	14,212,296	174,038,648	12.246	10.76	10.74	10.76	10.67	11.03	16,110,627	10.803	-2.40%
2021-01-14	0	12.50	12.50	12.52	12.50	12.80	6,917,714	87,192,965	12.604	11.03	11.03	11.04	11.03	11.29	7,841,710	11.119	-1.26%
2021-01-13	0	12.66	12.64	12.66	12.40	12.72	5,743,012	72,417,690	12.610	11.17	11.15	11.17	10.94	11.22	6,510,104	11.124	1.93%
2021-01-12	0	12.42	12.42	12.44	12.18	12.48	6,019,434	74,566,605	12.388	10.96	10.96	10.97	10.74	11.01	6,823,448	10.928	-0.80%
2021-01-11	0	12.52	12.50	12.52	12.50	12.88	7,680,917	96,556,543	12.571	11.04	11.03	11.04	11.03	11.36	8,706,854	11.090	-2.19%
2021-01-08	0	12.80	12.78	12.80	12.62	12.98	6,126,551	78,361,445	12.790	11.29	11.27	11.29	11.13	11.45	6,944,872	11.283	-0.93%
2021-01-07	0	12.92	12.92	12.94	12.86	13.26	4,938,193	64,314,717	13.024	11.40	11.40	11.42	11.34	11.70	5,597,786	11.489	-0.92%
2021-01-06	0	13.04	13.04	13.06	12.80	13.12	5,160,075	67,103,920	13.004	11.50	11.50	11.52	11.29	11.57	5,849,304	11.472	1.09%
2021-01-05	0	12.90	12.88	12.90	12.52	12.96	8,224,586	104,817,125	12.744	11.38	11.36	11.38	11.04	11.43	9,323,141	11.243	-0.46%
2021-01-04	0	12.96	12.94	12.96	12.88	13.12	6,687,571	86,632,275	12.954	11.43	11.42	11.43	11.36	11.57	7,580,827	11.428	-0.46%
2020-12-31	0	13.02	13.00	13.02	12.94	13.22	8,544,144	111,384,928	13.036	11.49	11.47	11.49	11.42	11.66	9,685,382	11.500	-0.76%
2020-12-30	0	13.12	13.08	13.12	12.92	13.16	6,775,540	88,454,648	13.055	11.57	11.54	11.57	11.40	11.61	7,680,546	11.517	0.92%
2020-12-29	0	13.00	13.00	13.02	12.92	13.18	4,708,300	61,461,080	13.054	11.47	11.47	11.49	11.40	11.63	5,337,186	11.516	0.62%
2020-12-28	0	12.92	12.92	12.94	12.86	13.22	6,908,400	89,606,050	12.971	11.40	11.40	11.42	11.34	11.66	7,831,152	11.442	-1.82%
2020-12-24	0	13.16	13.14	13.16	12.86	13.42	3,751,800	49,731,140	13.255	11.61	11.59	11.61	11.34	11.84	4,252,927	11.693	2.02%
2020-12-23	0	12.90	12.88	12.90	12.66	13.00	3,968,851	50,980,682	12.845	11.38	11.36	11.38	11.17	11.47	4,498,969	11.332	0.31%
2020-12-22	0	12.86	12.84	12.86	12.74	13.26	7,509,505	96,858,630	12.898	11.34	11.33	11.34	11.24	11.70	8,512,547	11.378	-3.02%
2020-12-21	0	13.26	13.24	13.26	13.12	13.46	4,394,744	58,171,991	13.237	11.70	11.68	11.70	11.57	11.87	4,981,748	11.677	-1.49%
2020-12-18	0	13.46	13.44	13.46	13.28	13.48	6,343,609	85,102,427	13.415	11.87	11.86	11.87	11.72	11.89	7,190,922	11.835	-0.30%
2020-12-17	0	13.50	13.48	13.50	13.38	13.58	2,718,012	36,633,440	13.478	11.91	11.89	11.91	11.80	11.98	3,081,056	11.890	-0.15%
2020-12-16	0	13.52	13.50	13.52	13.38	13.72	4,437,347	59,845,476	13.487	11.93	11.91	11.93	11.80	12.10	5,030,042	11.898	1.05%
2020-12-15	0	13.38	13.38	13.40	13.30	13.76	5,083,349	68,127,414	13.402	11.80	11.80	11.82	11.73	12.14	5,762,330	11.823	-1.91%
2020-12-14	0	13.64	13.62	13.64	13.52	13.78	3,813,374	52,069,122	13.654	12.03	12.02	12.03	11.93	12.16	4,322,725	12.045	-0.73%
2020-12-11	0	13.74	13.72	13.74	13.50	13.80	7,601,522	103,763,799	13.650	12.12	12.10	12.12	11.91	12.17	8,616,854	12.042	0.73%
2020-12-10	0	13.64	13.62	13.64	13.40	13.84	4,977,010	67,845,462	13.632	12.03	12.02	12.03	11.82	12.21	5,641,787	12.026	0.89%
2020-12-09	0	13.52	13.52	13.54	13.48	13.70	2,698,241	36,543,872	13.544	11.93	11.93	11.94	11.89	12.09	3,058,644	11.948	-0.88%
2020-12-08	0	13.64	13.60	13.64	13.56	13.86	3,065,600	41,820,276	13.642	12.03	12.00	12.03	11.96	12.23	3,475,071	12.034	-1.87%
2020-12-07	0	13.90	13.90	13.92	13.52	13.96	8,416,288	116,325,658	13.821	12.26	12.26	12.28	11.93	12.32	9,540,448	12.193	0.43%
2020-12-04	0	13.84	13.84	13.86	13.62	13.96	8,534,300	118,101,992	13.839	12.21	12.21	12.23	12.02	12.32	9,674,223	12.208	1.17%
2020-12-03	0	13.68	13.66	13.68	13.42	13.76	8,313,540	113,747,845	13.682	12.07	12.05	12.07	11.84	12.14	9,423,976	12.070	0.88%
2020-12-02	0	13.56	13.56	13.58	13.12	13.62	3,982,336	53,656,389	13.474	11.96	11.96	11.98	11.57	12.02	4,514,255	11.886	0.74%
2020-12-01	0	13.46	13.42	13.46	13.20	13.54	6,424,913	86,060,053	13.395	11.87	11.84	11.87	11.64	11.94	7,283,086	11.816	1.82%
2020-11-30	0	13.22	13.22	13.28	13.22	13.80	8,157,860	108,682,579	13.322	11.66	11.66	11.72	11.66	12.17	9,247,502	11.753	-3.64%
2020-11-27	0	13.72	13.70	13.72	13.42	13.78	4,844,909	66,219,141	13.668	12.10	12.09	12.10	11.84	12.16	5,492,042	12.057	0.44%
2020-11-26	0	13.66	13.64	13.66	13.50	13.84	5,218,200	70,921,308	13.591	12.05	12.03	12.05	11.91	12.21	5,915,193	11.990	-1.30%
2020-11-25	0	13.84	13.82	13.84	13.74	13.98	7,614,054	105,303,727	13.830	12.21	12.19	12.21	12.12	12.33	8,631,060	12.201	2.06%
2020-11-24	0	13.56	13.54	13.56	13.16	13.64	7,518,759	101,589,674	13.511	11.96	11.94	11.96	11.61	12.03	8,523,037	11.919	2.88%
2020-11-23	0	13.18	13.18	13.20	12.74	13.66	12,655,654	164,891,581	13.029	11.63	11.63	11.64	11.24	12.05	14,346,065	11.494	-3.51%
2020-11-20	0	13.66	13.62	13.66	13.42	13.84	6,975,465	95,031,451	13.624	12.05	12.02	12.05	11.84	12.21	7,907,175	12.018	-1.30%
2020-11-19	0	13.84	13.82	13.84	13.32	13.84	8,826,660	119,966,481	13.591	12.21	12.19	12.21	11.75	12.21	10,005,634	11.990	1.02%
2020-11-18	0	13.70	13.68	13.70	13.50	13.88	5,961,985	81,709,323	13.705	12.09	12.07	12.09	11.91	12.24	6,758,325	12.090	-0.44%
2020-11-17	0	13.76	13.74	13.76	13.62	13.96	9,904,908	136,282,074	13.759	12.14	12.12	12.14	12.02	12.32	11,227,903	12.138	0.29%
2020-11-16	0	13.72	13.70	13.72	13.50	13.86	8,959,100	122,726,842	13.699	12.10	12.09	12.10	11.91	12.23	10,155,764	12.084	3.16%
2020-11-13	0	13.30	13.28	13.30	13.00	13.42	13,347,426	177,251,102	13.280	11.73	11.72	11.73	11.47	11.84	15,130,237	11.715	-1.34%
2020-11-12	0	13.48	13.46	13.48	13.24	13.66	10,497,626	140,657,062	13.399	11.89	11.87	11.89	11.68	12.05	11,899,790	11.820	-1.17%
2020-11-11	0	13.64	13.64	13.66	13.38	13.86	13,801,465	188,391,759	13.650	12.03	12.03	12.05	11.80	12.23	15,644,921	12.042	-0.44%
2020-11-10	0	13.70	13.70	13.72	13.48	13.86	59,248,626	806,264,901	13.608	12.09	12.09	12.10	11.89	12.23	67,162,443	12.005	9.95%
2020-11-09	0	12.46	12.44	12.46	12.14	12.84	25,418,225	318,949,180	12.548	10.99	10.97	10.99	10.71	11.33	28,813,328	11.070	6.13%
2020-11-06	0	11.74	11.72	11.74	11.54	12.08	14,339,040	170,005,778	11.856	10.36	10.34	10.36	10.18	10.66	16,254,300	10.459	0.69%
2020-11-05	0	11.66	11.64	11.66	11.56	11.80	5,931,062	69,164,375	11.661	10.29	10.27	10.29	10.20	10.41	6,723,272	10.287	2.10%
2020-11-04	0	11.42	11.42	11.44	10.98	11.58	8,242,598	94,506,710	11.466	10.07	10.07	10.09	9.686	10.22	9,343,559	10.115	2.33%
2020-11-03	0	11.16	11.16	11.18	10.96	11.24	10,291,421	114,594,724	11.135	9.845	9.845	9.863	9.669	9.916	11,666,042	9.8229	2.57%
2020-11-02	0	10.88	10.86	10.88	10.68	11.08	8,766,855	95,815,537	10.929	9.598	9.580	9.598	9.422	9.774	9,937,841	9.6415	1.68%
2020-10-30	0	10.70	10.68	10.70	10.54	11.08	15,138,504	163,099,725	10.774	9.439	9.422	9.439	9.298	9.774	17,160,548	9.5043	-1.11%
2020-10-29	0	10.82	10.82	10.84	10.52	10.98	13,526,105	145,654,529	10.768	9.545	9.545	9.563	9.280	9.686	15,332,782	9.4996	-0.73%
2020-10-28	0	10.90	10.90	10.92	10.90	11.20	21,229,683	233,503,755	10.999	9.616	9.616	9.633	9.616	9.880	24,065,324	9.7029	-5.05%
2020-10-27	0	11.48	11.44	11.48	11.18	11.70	8,185,540	93,123,990	11.377	10.13	10.09	10.13	9.863	10.32	9,278,880	10.036	-1.88%
2020-10-23	0	11.70	11.68	11.70	11.56	11.80	4,421,169	51,562,521	11.663	10.32	10.30	10.32	10.20	10.41	5,011,703	10.288	-0.34%
2020-10-22	0	11.74	11.72	11.74	11.10	12.08	21,178,852	248,072,177	11.713	10.36	10.34	10.36	9.792	10.66	24,007,703	10.333	4.63%
2020-10-21	0	11.22	11.22	11.24	11.14	11.52	6,568,527	74,307,502	11.313	9.898	9.898	9.916	9.827	10.16	7,445,883	9.9797	-1.06%
2020-10-20	0	11.34	11.34	11.36	11.00	11.44	6,674,667	75,167,913	11.262	10.00	10.00	10.02	9.704	10.09	7,566,200	9.9347	0.35%
2020-10-19	0	11.30	11.28	11.30	11.10	11.50	7,506,178	84,284,730	11.229	9.969	9.951	9.969	9.792	10.14	8,508,775	9.9056	1.25%
2020-10-16	0	11.16	11.14	11.16	10.96	11.26	7,735,357	86,061,558	11.126	9.845	9.827	9.845	9.669	9.933	8,768,566	9.8148	1.64%
2020-10-15	0	10.98	10.98	11.00	10.70	11.20	21,664,500	237,303,622	10.954	9.686	9.686	9.704	9.439	9.880	24,558,219	9.6629	-1.26%
2020-10-14	0	11.12	11.10	11.12	11.12	11.80	25,635,711	289,930,703	11.310	9.810	9.792	9.810	9.810	10.41	29,059,863	9.9770	-5.92%
2020-10-12	0	11.82	11.80	11.82	11.44	11.84	9,356,790	108,701,817	11.617	10.43	10.41	10.43	10.09	10.44	10,606,573	10.249	0.00%
2020-10-09	0	11.82	11.82	11.86	11.62	11.98	13,026,959	153,801,163	11.806	10.43	10.43	10.46	10.25	10.57	14,766,965	10.415	-1.50%
2020-10-08	0	12.00	11.98	12.00	11.84	12.26	9,096,000	108,814,458	11.963	10.59	10.57	10.59	10.44	10.82	10,310,949	10.553	-2.28%
2020-10-07	0	12.28	12.28	12.30	12.12	12.44	4,541,849	55,953,195	12.319	10.83	10.83	10.85	10.69	10.97	5,148,502	10.868	-0.32%
2020-10-06	0	12.32	12.30	12.32	12.02	12.50	6,531,109	80,172,745	12.276	10.87	10.85	10.87	10.60	11.03	7,403,467	10.829	1.48%
2020-10-05	0	12.14	12.12	12.14	12.04	12.60	6,263,862	76,229,123	12.170	10.71	10.69	10.71	10.62	11.12	7,100,524	10.736	-1.78%
2020-09-30	0	12.36	12.34	12.36	12.28	12.58	4,253,934	52,737,298	12.397	10.90	10.89	10.90	10.83	11.10	4,822,130	10.937	-0.80%
2020-09-29	0	12.46	12.44	12.46	12.30	12.46	7,957,843	98,611,437	12.392	10.99	10.97	10.99	10.85	10.99	9,020,769	10.932	1.14%
2020-09-28	0	12.32	12.32	12.36	12.18	12.48	5,455,789	67,462,461	12.365	10.87	10.87	10.90	10.74	11.01	6,184,517	10.908	0.49%
2020-09-25	0	12.26	12.26	12.28	12.10	12.38	10,999,847	134,888,533	12.263	10.82	10.82	10.83	10.67	10.92	12,469,092	10.818	0.66%
2020-09-24	0	12.18	12.18	12.20	12.12	12.36	11,556,485	141,657,965	12.258	10.74	10.74	10.76	10.69	10.90	13,100,080	10.814	-2.25%
2020-09-23	0	12.46	12.44	12.46	12.24	12.66	9,531,436	117,941,025	12.374	10.99	10.97	10.99	10.80	11.17	10,804,546	10.916	0.97%
2020-09-22	0	12.34	12.34	12.36	11.92	12.90	19,517,572	239,226,110	12.257	10.89	10.89	10.90	10.52	11.38	22,124,527	10.813	-4.34%
2020-09-21	0	12.90	12.88	12.90	12.80	13.38	21,057,292	273,333,711	12.980	11.38	11.36	11.38	11.29	11.80	23,869,907	11.451	-4.59%
2020-09-18	0	13.52	13.52	13.54	13.52	13.70	10,834,886	146,951,871	13.563	11.93	11.93	11.94	11.93	12.09	12,282,098	11.965	-0.44%
2020-09-17	0	13.58	13.56	13.58	13.56	14.02	8,017,306	109,471,360	13.654	11.98	11.96	11.98	11.96	12.37	9,088,175	12.045	-2.86%
2020-09-16	0	13.98	13.96	13.98	13.84	14.24	8,033,318	112,276,993	13.976	12.33	12.32	12.33	12.21	12.56	9,106,325	12.330	-1.55%
2020-09-15	0	14.20	14.18	14.20	14.14	14.40	8,335,754	119,336,178	14.316	12.53	12.51	12.53	12.47	12.70	9,449,158	12.629	1.28%
2020-09-14	0	14.02	14.02	14.04	13.92	14.20	6,903,160	97,229,803	14.085	12.37	12.37	12.39	12.28	12.53	7,825,212	12.425	-1.13%
2020-09-11	0	14.18	14.16	14.18	13.60	14.20	10,351,502	144,345,249	13.944	12.51	12.49	12.51	12.00	12.53	11,734,148	12.301	4.26%
2020-09-10	0	13.60	13.58	13.60	13.56	13.90	6,205,175	84,956,687	13.691	12.00	11.98	12.00	11.96	12.26	7,033,998	12.078	-0.87%
2020-09-09	0	13.72	13.70	13.72	13.52	13.92	7,581,832	103,641,441	13.670	12.10	12.09	12.10	11.93	12.28	8,594,534	12.059	-1.01%
2020-09-08	0	13.86	13.84	13.86	13.80	14.30	9,783,148	136,221,512	13.924	12.23	12.21	12.23	12.17	12.62	11,089,879	12.283	-1.98%
2020-09-07	0	14.14	14.14	14.16	14.14	14.50	6,786,663	96,698,603	14.248	12.47	12.47	12.49	12.47	12.79	7,693,155	12.569	-2.21%
2020-09-04	0	14.46	14.44	14.46	14.20	14.58	6,327,701	91,052,491	14.390	12.76	12.74	12.76	12.53	12.86	7,172,890	12.694	-2.30%
2020-09-03	0	14.80	14.78	14.80	14.34	14.80	11,781,396	172,528,952	14.644	13.06	13.04	13.06	12.65	13.06	13,355,033	12.919	2.35%
2020-09-02	0	14.46	14.44	14.46	14.38	14.84	7,965,576	115,395,562	14.487	12.76	12.74	12.76	12.69	13.09	9,029,535	12.780	-2.17%
2020-09-01	0	14.78	14.78	14.80	14.56	14.86	5,324,691	78,572,908	14.756	13.04	13.04	13.06	12.84	13.11	6,035,908	13.018	1.37%
2020-08-31	0	14.58	14.56	14.58	14.52	15.08	16,386,272	240,760,155	14.693	12.86	12.84	12.86	12.81	13.30	18,574,980	12.962	-0.27%
2020-08-28	0	14.62	14.60	14.62	14.46	14.94	6,143,650	90,540,989	14.737	12.90	12.88	12.90	12.76	13.18	6,964,255	13.001	0.55%
2020-08-27	0	14.54	14.52	14.54	14.52	15.02	7,562,329	110,558,864	14.620	12.83	12.81	12.83	12.81	13.25	8,572,426	12.897	-3.07%
2020-08-26	0	15.00	14.96	15.00	14.82	15.30	10,036,220	150,410,346	14.987	13.23	13.20	13.23	13.07	13.50	11,376,754	13.221	-0.53%
2020-08-25	0	15.08	15.08	15.12	14.56	15.38	17,571,581	264,817,067	15.071	13.30	13.30	13.34	12.84	13.57	19,918,610	13.295	2.72%
2020-08-24	0	14.68	14.66	14.68	14.62	15.10	9,642,704	142,218,875	14.749	12.95	12.93	12.95	12.90	13.32	10,930,676	13.011	-1.08%
2020-08-21	0	14.84	14.82	14.84	14.36	14.94	16,812,338	247,746,036	14.736	13.09	13.07	13.09	12.67	13.18	19,057,956	13.000	4.65%
2020-08-20	0	14.18	14.18	14.20	13.98	14.44	8,428,950	119,076,193	14.127	12.51	12.51	12.53	12.33	12.74	9,554,802	12.462	-1.53%
2020-08-19	0	14.40	14.38	14.40	14.36	14.56	4,887,223	70,592,353	14.444	12.70	12.69	12.70	12.67	12.84	5,540,008	12.742	-0.55%
2020-08-18	0	14.48	14.44	14.48	14.30	14.68	9,650,280	139,184,489	14.423	12.77	12.74	12.77	12.62	12.95	10,939,264	12.723	-0.82%
2020-08-17	0	14.60	14.58	14.60	14.42	14.82	10,985,450	160,562,317	14.616	12.88	12.86	12.88	12.72	13.07	12,452,772	12.894	-1.35%
2020-08-14	0	14.80	14.78	14.80	14.50	14.90	11,227,600	165,941,269	14.780	13.06	13.04	13.06	12.79	13.14	12,727,266	13.038	0.54%
2020-08-13	0	14.72	14.68	14.72	14.48	14.90	14,820,508	217,700,808	14.689	12.99	12.95	12.99	12.77	13.14	16,800,078	12.958	-1.21%
2020-08-12	0	14.90	14.84	14.90	14.22	14.98	35,289,290	521,576,663	14.780	13.14	13.09	13.14	12.54	13.21	40,002,867	13.038	3.04%
2020-08-11	0	14.46	14.44	14.48	14.12	14.68	31,363,694	451,352,446	14.391	12.76	12.74	12.77	12.46	12.95	35,552,931	12.695	6.48%
2020-08-10	0	13.58	13.58	13.60	13.18	13.84	16,748,544	227,979,485	13.612	11.98	11.98	12.00	11.63	12.21	18,985,641	12.008	3.19%
2020-08-07	0	13.16	13.16	13.18	12.94	13.56	18,420,158	244,060,549	13.250	11.61	11.61	11.63	11.42	11.96	20,880,532	11.688	-0.15%
2020-08-06	0	13.18	13.16	13.18	12.92	13.42	14,556,841	190,551,798	13.090	11.63	11.61	11.63	11.40	11.84	16,501,193	11.548	-1.05%
2020-08-05	0	13.32	13.30	13.32	13.24	13.60	7,188,161	95,751,109	13.321	11.75	11.73	11.75	11.68	12.00	8,148,281	11.751	-2.06%
2020-08-04	0	13.60	13.58	13.60	13.44	13.66	9,346,069	126,815,543	13.569	12.00	11.98	12.00	11.86	12.05	10,594,420	11.970	0.59%
2020-08-03	0	13.52	13.50	13.52	13.30	13.66	19,283,600	260,363,022	13.502	11.93	11.91	11.93	11.73	12.05	21,859,303	11.911	-0.44%
2020-07-31	0	13.58	13.56	13.58	13.34	13.62	11,059,379	149,545,989	13.522	11.98	11.96	11.98	11.77	12.02	12,536,576	11.929	2.88%
2020-07-30	0	13.20	13.18	13.20	12.98	13.46	11,084,848	146,840,622	13.247	11.64	11.63	11.64	11.45	11.87	12,565,447	11.686	2.33%
2020-07-29	0	12.90	12.90	12.92	12.52	13.02	6,487,532	83,307,209	12.841	11.38	11.38	11.40	11.04	11.49	7,354,069	11.328	1.57%
2020-07-28	0	12.70	12.68	12.70	12.52	12.80	7,078,467	89,721,974	12.675	11.20	11.19	11.20	11.04	11.29	8,023,935	11.182	1.28%
2020-07-27	0	12.54	12.52	12.54	12.50	13.12	15,002,500	189,681,606	12.643	11.06	11.04	11.06	11.03	11.57	17,006,378	11.154	-3.39%
2020-07-24	0	12.98	12.98	13.00	12.90	13.50	14,273,910	186,144,231	13.041	11.45	11.45	11.47	11.38	11.91	16,180,471	11.504	-3.71%
2020-07-23	0	13.48	13.48	13.52	13.32	13.72	5,480,129	73,840,782	13.474	11.89	11.89	11.93	11.75	12.10	6,212,108	11.887	-0.15%
2020-07-22	0	13.50	13.48	13.50	13.46	14.00	8,580,536	117,262,363	13.666	11.91	11.89	11.91	11.87	12.35	9,726,635	12.056	-3.57%
2020-07-21	0	14.00	13.98	14.00	13.22	14.40	13,378,148	188,544,808	14.093	12.35	12.33	12.35	11.66	12.70	15,165,062	12.433	0.72%
2020-07-20	0	13.90	13.88	13.90	13.76	14.20	6,800,498	94,745,610	13.932	12.26	12.24	12.26	12.14	12.53	7,708,838	12.291	-2.66%
2020-07-17	0	14.28	14.28	14.30	14.12	14.40	5,327,211	76,060,451	14.278	12.60	12.60	12.62	12.46	12.70	6,038,765	12.595	0.85%
2020-07-16	0	14.16	14.14	14.16	13.92	14.64	10,296,282	146,769,929	14.255	12.49	12.47	12.49	12.28	12.91	11,671,553	12.575	-0.56%
2020-07-15	0	14.24	14.24	14.28	13.92	14.82	12,184,739	173,946,560	14.276	12.56	12.56	12.60	12.28	13.07	13,812,250	12.594	-0.42%
2020-07-14	0	14.30	14.30	14.32	14.16	15.62	47,756,089	704,325,401	14.748	12.62	12.62	12.63	12.49	13.78	54,134,852	13.011	6.56%
2020-07-13	0	13.42	13.42	13.46	13.10	13.66	15,411,395	207,527,825	13.466	11.84	11.84	11.87	11.56	12.05	17,469,889	11.879	1.05%
2020-07-10	0	13.28	13.28	13.30	12.86	13.36	16,995,900	222,151,726	13.071	11.72	11.72	11.73	11.34	11.79	19,266,036	11.531	0.15%
2020-07-09	0	13.26	13.20	13.26	13.06	13.66	22,630,207	299,177,004	13.220	11.70	11.64	11.70	11.52	12.05	25,652,915	11.662	-2.93%
2020-07-08	0	13.66	13.64	13.66	13.42	13.82	8,691,037	118,016,972	13.579	12.05	12.03	12.05	11.84	12.19	9,851,896	11.979	-1.16%
2020-07-07	0	13.82	13.80	13.82	13.82	14.70	12,630,698	178,067,917	14.098	12.19	12.17	12.19	12.19	12.97	14,317,776	12.437	-4.29%
2020-07-06	0	14.44	14.44	14.46	13.96	14.54	18,627,091	268,719,773	14.426	12.74	12.74	12.76	12.32	12.83	21,115,105	12.726	3.44%
2020-07-03	0	13.96	13.96	13.98	13.64	14.06	11,321,694	158,042,274	13.959	12.32	12.32	12.33	12.03	12.40	12,833,928	12.314	2.95%
2020-07-02	0	13.56	13.56	13.60	13.24	13.72	12,366,589	166,609,970	13.473	11.96	11.96	12.00	11.68	12.10	14,018,390	11.885	1.65%
2020-06-30	0	13.34	13.32	13.34	13.18	13.54	7,703,180	102,674,556	13.329	11.77	11.75	11.77	11.63	11.94	8,732,091	11.758	2.62%
2020-06-29	0	13.00	13.00	13.02	12.84	13.58	20,114,136	261,350,602	12.993	11.47	11.47	11.49	11.33	11.98	22,800,774	11.462	-3.85%
2020-06-26	0	13.52	13.52	13.54	13.50	13.80	10,186,286	138,417,381	13.589	11.93	11.93	11.94	11.91	12.17	11,546,864	11.987	-2.31%
2020-06-24	0	13.84	13.84	13.86	13.74	14.02	6,937,586	96,230,408	13.871	12.21	12.21	12.23	12.12	12.37	7,864,237	12.236	0.87%
2020-06-23	0	13.72	13.72	13.74	13.40	13.80	9,117,200	124,231,080	13.626	12.10	12.10	12.12	11.82	12.17	10,334,981	12.020	-0.29%
2020-06-22	0	13.76	13.74	13.76	13.70	14.18	8,718,490	120,462,559	13.817	12.14	12.12	12.14	12.09	12.51	9,883,015	12.189	-3.10%
2020-06-19	0	14.20	14.18	14.20	13.90	14.38	7,482,958	106,171,772	14.188	12.53	12.51	12.53	12.26	12.69	8,482,454	12.517	0.57%
2020-06-18	0	14.12	14.10	14.12	13.86	14.12	5,768,341	80,904,792	14.026	12.46	12.44	12.46	12.23	12.46	6,538,816	12.373	-0.70%
2020-06-17	0	14.22	14.20	14.22	13.94	14.28	6,419,855	90,500,721	14.097	12.54	12.53	12.54	12.30	12.60	7,277,353	12.436	0.14%
2020-06-16	0	14.20	14.18	14.20	14.12	14.32	11,855,355	168,562,773	14.218	12.53	12.51	12.53	12.46	12.63	13,438,870	12.543	1.72%
2020-06-15	0	13.96	13.92	13.96	13.86	14.60	17,718,833	250,197,915	14.120	12.32	12.28	12.32	12.23	12.88	20,085,531	12.457	-4.64%
2020-06-12	0	14.64	14.64	14.66	14.08	14.88	18,663,545	272,050,924	14.577	12.91	12.91	12.93	12.42	13.13	21,156,428	12.859	-1.74%
2020-06-11	0	14.90	14.86	14.90	14.72	15.82	20,367,654	304,978,799	14.974	13.14	13.11	13.14	12.99	13.96	23,088,154	13.209	-4.36%
2020-06-10	0	15.58	15.54	15.58	15.20	15.82	14,152,038	218,874,682	15.466	13.74	13.71	13.74	13.41	13.96	16,042,320	13.644	-0.26%
2020-06-09	0	15.62	15.60	15.62	15.02	15.64	27,279,341	422,237,171	15.478	13.78	13.76	13.78	13.25	13.80	30,923,032	13.654	6.55%
2020-06-08	0	14.66	14.66	14.68	14.60	14.86	17,442,218	257,200,217	14.746	12.93	12.93	12.95	12.88	13.11	19,771,969	13.008	0.83%
2020-06-05	0	14.54	14.54	14.58	14.06	14.62	22,425,392	320,377,047	14.286	12.83	12.83	12.86	12.40	12.90	25,420,743	12.603	2.39%
2020-06-04	0	14.20	14.18	14.20	13.68	14.20	20,957,256	292,405,691	13.952	12.53	12.51	12.53	12.07	12.53	23,756,509	12.308	5.81%
2020-06-03	0	13.42	13.40	13.42	13.34	13.60	11,618,819	156,414,170	13.462	11.84	11.82	11.84	11.77	12.00	13,170,740	11.876	-0.45%
2020-06-02	0	13.48	13.48	13.50	13.32	13.68	7,725,473	104,052,542	13.469	11.89	11.89	11.91	11.75	12.07	8,757,362	11.882	0.15%
2020-06-01	0	13.46	13.44	13.46	13.36	13.64	10,300,076	138,620,293	13.458	11.87	11.86	11.87	11.79	12.03	11,675,853	11.872	2.75%
2020-05-29	0	13.10	13.08	13.10	12.80	13.14	11,862,784	154,737,750	13.044	11.56	11.54	11.56	11.29	11.59	13,447,292	11.507	-0.30%
2020-05-28	0	13.14	13.12	13.14	12.74	13.40	16,863,778	220,597,126	13.081	11.59	11.57	11.59	11.24	11.82	19,116,266	11.540	-2.67%
2020-05-27	0	13.50	13.48	13.50	13.30	13.80	16,781,854	226,429,496	13.493	11.91	11.89	11.91	11.73	12.17	19,023,400	11.903	-1.46%
2020-05-26	0	13.70	13.70	13.72	13.18	13.88	16,624,100	224,399,142	13.498	12.09	12.09	12.10	11.63	12.24	18,844,575	11.908	3.63%
2020-05-25	0	13.22	13.22	13.24	12.80	13.36	12,943,696	170,500,396	13.172	11.66	11.66	11.68	11.29	11.79	14,672,581	11.620	-0.60%
2020-05-22	0	13.30	13.28	13.30	13.00	13.72	25,393,346	337,694,773	13.299	11.73	11.72	11.73	11.47	12.10	28,785,126	11.732	-6.47%
2020-05-21	0	14.22	14.18	14.22	14.12	14.86	11,476,624	164,338,825	14.319	12.54	12.51	12.54	12.46	13.11	13,009,552	12.632	-2.60%
2020-05-20	0	14.60	14.60	14.62	14.32	15.04	12,286,200	179,542,092	14.613	12.88	12.88	12.90	12.63	13.27	13,927,263	12.891	2.38%
2020-05-19	0	14.26	14.24	14.26	14.12	14.44	9,228,796	131,897,413	14.292	12.58	12.56	12.58	12.46	12.74	10,461,483	12.608	3.63%
2020-05-18	0	13.76	13.76	13.82	13.60	13.92	3,409,627	46,887,390	13.751	12.14	12.14	12.19	12.00	12.28	3,865,050	12.131	0.58%
2020-05-15	0	13.68	13.68	13.72	13.40	13.80	5,064,886	69,018,422	13.627	12.07	12.07	12.10	11.82	12.17	5,741,401	12.021	0.59%
2020-05-14	0	13.60	13.58	13.60	13.50	13.90	5,671,372	77,344,370	13.638	12.00	11.98	12.00	11.91	12.26	6,428,895	12.031	-2.02%
2020-05-13	0	13.88	13.88	13.90	13.72	14.22	8,235,686	114,776,546	13.936	12.24	12.24	12.26	12.10	12.54	9,335,723	12.294	-2.80%
2020-05-12	0	14.28	14.26	14.28	14.06	14.36	7,428,513	105,627,455	14.219	12.60	12.58	12.60	12.40	12.67	8,420,737	12.544	-0.83%
2020-05-11	0	14.40	14.38	14.40	14.32	14.70	17,356,553	251,013,263	14.462	12.70	12.69	12.70	12.63	12.97	19,674,861	12.758	1.84%
2020-05-08	0	14.14	14.12	14.14	13.62	14.36	17,237,895	242,467,886	14.066	12.47	12.46	12.47	12.02	12.67	19,540,354	12.409	4.90%
2020-05-07	0	13.48	13.48	13.54	13.32	13.68	6,969,907	93,822,286	13.461	11.89	11.89	11.94	11.75	12.07	7,900,875	11.875	0.45%
2020-05-06	0	13.42	13.42	13.44	13.18	13.54	6,321,121	84,705,662	13.400	11.84	11.84	11.86	11.63	11.94	7,165,431	11.821	0.15%
2020-05-05	0	13.40	13.38	13.40	13.00	13.44	5,733,716	76,223,694	13.294	11.82	11.80	11.82	11.47	11.86	6,499,566	11.728	3.40%
2020-05-04	0	12.96	12.96	12.98	12.68	13.00	15,591,029	201,259,016	12.909	11.43	11.43	11.45	11.19	11.47	17,673,517	11.388	-4.71%
2020-04-29	0	13.60	13.60	13.62	13.42	13.70	3,879,388	52,608,152	13.561	12.00	12.00	12.02	11.84	12.09	4,397,556	11.963	-0.44%
2020-04-28	0	13.66	13.66	13.68	13.42	13.80	9,084,009	123,084,895	13.550	12.05	12.05	12.07	11.84	12.17	10,297,357	11.953	1.19%
2020-04-27	0	13.50	13.50	13.52	13.22	13.68	3,419,227	46,257,671	13.529	11.91	11.91	11.93	11.66	12.07	3,875,932	11.935	1.35%
2020-04-24	0	13.32	13.32	13.38	13.30	13.66	3,856,381	51,720,464	13.412	11.75	11.75	11.80	11.73	12.05	4,371,476	11.831	-1.77%
2020-04-23	0	13.56	13.56	13.58	13.40	13.80	10,946,100	148,892,398	13.602	11.96	11.96	11.98	11.82	12.17	12,408,166	12.000	1.80%
2020-04-22	0	13.32	13.30	13.32	12.84	13.36	10,134,720	132,821,450	13.106	11.75	11.73	11.75	11.33	11.79	11,488,411	11.561	0.60%
2020-04-21	0	13.24	13.24	13.26	12.86	13.90	13,173,894	175,015,040	13.285	11.68	11.68	11.70	11.34	12.26	14,933,526	11.720	-4.89%
2020-04-20	0	13.92	13.88	13.92	13.62	14.18	10,950,328	151,849,596	13.867	12.28	12.24	12.28	12.02	12.51	12,412,959	12.233	1.46%
2020-04-17	0	13.72	13.70	13.72	13.48	14.82	31,072,867	431,543,854	13.888	12.10	12.09	12.10	11.89	13.07	35,223,258	12.252	7.19%
2020-04-16	0	12.80	12.80	12.82	12.60	13.00	14,028,965	179,072,099	12.764	11.29	11.29	11.31	11.12	11.47	15,902,809	11.260	-1.69%
2020-04-15	0	13.02	13.00	13.02	12.64	13.34	17,137,504	224,058,491	13.074	11.49	11.47	11.49	11.15	11.77	19,426,554	11.534	0.93%
2020-04-14	0	12.90	12.90	12.92	12.40	13.00	10,571,208	134,914,418	12.762	11.38	11.38	11.40	10.94	11.47	11,983,200	11.259	0.31%
2020-04-09	0	12.86	12.84	12.86	12.18	13.00	14,083,341	179,429,115	12.741	11.34	11.33	11.34	10.74	11.47	15,964,448	11.239	5.76%
2020-04-08	0	12.16	12.16	12.18	12.06	12.46	5,092,257	62,113,477	12.198	10.73	10.73	10.74	10.64	10.99	5,772,428	10.760	-1.62%
2020-04-07	0	12.36	12.34	12.36	11.88	12.36	11,286,798	138,150,636	12.240	10.90	10.89	10.90	10.48	10.90	12,794,371	10.798	5.10%
2020-04-06	0	11.76	11.76	11.78	11.28	11.96	9,244,904	107,895,317	11.671	10.37	10.37	10.39	9.951	10.55	10,479,742	10.296	2.62%
2020-04-03	0	11.46	11.44	11.46	11.14	11.60	5,194,827	59,229,510	11.402	10.11	10.09	10.11	9.827	10.23	5,888,698	10.058	-0.69%
2020-04-02	0	11.54	11.54	11.56	11.32	11.68	4,997,993	57,571,393	11.519	10.18	10.18	10.20	9.986	10.30	5,665,573	10.162	-1.37%
2020-04-01	0	11.70	11.70	11.72	11.56	12.28	8,457,496	99,717,998	11.790	10.32	10.32	10.34	10.20	10.83	9,587,161	10.401	-0.68%
2020-03-31	0	11.78	11.76	11.78	11.76	13.18	11,105,140	132,557,363	11.937	10.39	10.37	10.39	10.37	11.63	12,588,449	10.530	-0.84%
2020-03-30	0	11.88	11.88	11.90	11.64	12.20	13,920,813	164,682,022	11.830	10.48	10.48	10.50	10.27	10.76	15,780,211	10.436	-3.41%
2020-03-27	0	12.30	12.28	12.30	12.06	12.70	14,625,402	179,842,799	12.297	10.85	10.83	10.85	10.64	11.20	16,578,911	10.848	-3.15%
2020-03-26	0	12.70	12.70	12.72	12.64	13.20	16,621,465	214,166,842	12.885	11.20	11.20	11.22	11.15	11.64	18,841,588	11.367	0.63%
2020-03-25	0	12.62	12.62	12.64	12.12	12.96	21,857,367	275,168,164	12.589	11.13	11.13	11.15	10.69	11.43	24,776,847	11.106	5.70%
2020-03-24	0	11.94	11.92	11.94	11.34	12.20	25,941,396	309,163,706	11.918	10.53	10.52	10.53	10.00	10.76	29,406,379	10.513	8.74%
2020-03-23	0	10.98	10.98	11.00	10.74	11.10	17,339,997	189,471,713	10.927	9.686	9.686	9.704	9.474	9.792	19,656,094	9.6393	-5.02%
2020-03-20	0	11.56	11.56	11.58	10.70	11.86	27,177,853	309,446,057	11.386	10.20	10.20	10.22	9.439	10.46	30,807,989	10.044	12.02%
2020-03-19	0	10.32	10.32	10.34	10.02	11.00	22,751,232	235,356,543	10.345	9.104	9.104	9.122	8.839	9.704	25,790,106	9.1258	-6.86%
2020-03-18	0	11.08	11.08	11.10	11.04	12.38	18,675,299	215,729,773	11.552	9.774	9.774	9.792	9.739	10.92	21,169,752	10.190	-7.05%
2020-03-17	0	11.92	11.90	11.92	11.42	12.18	15,061,579	176,837,728	11.741	10.52	10.50	10.52	10.07	10.74	17,073,348	10.358	-1.97%
2020-03-16	0	12.16	12.14	12.16	11.94	12.98	19,172,329	235,633,175	12.290	10.73	10.71	10.73	10.53	11.45	21,733,170	10.842	-7.18%
2020-03-13	0	13.10	13.08	13.10	12.44	13.20	26,719,022	344,998,246	12.912	11.56	11.54	11.56	10.97	11.64	30,287,872	11.391	-4.24%
2020-03-12	0	13.68	13.66	13.68	13.46	14.00	15,977,867	217,562,035	13.616	12.07	12.05	12.07	11.87	12.35	18,112,025	12.012	-5.13%
2020-03-11	0	14.42	14.42	14.44	14.22	14.88	10,286,988	148,868,430	14.472	12.72	12.72	12.74	12.54	13.13	11,661,017	12.766	-0.55%
2020-03-10	0	14.50	14.50	14.52	14.04	14.72	18,109,487	260,871,872	14.405	12.79	12.79	12.81	12.39	12.99	20,528,364	12.708	1.54%
2020-03-09	0	14.28	14.26	14.28	14.28	14.62	12,797,347	184,313,923	14.403	12.60	12.58	12.60	12.60	12.90	14,506,684	12.705	-5.18%
2020-03-06	0	15.06	15.06	15.08	14.90	15.30	10,584,139	158,917,610	15.015	13.29	13.29	13.30	13.14	13.50	11,997,858	13.245	-2.59%
2020-03-05	0	15.46	15.44	15.46	15.24	15.64	17,081,880	262,697,506	15.379	13.64	13.62	13.64	13.44	13.80	19,363,500	13.567	1.31%
2020-03-04	0	15.26	15.24	15.26	15.20	15.72	11,128,016	170,510,067	15.323	13.46	13.44	13.46	13.41	13.87	12,614,381	13.517	-2.43%
2020-03-03	0	15.64	15.64	15.70	15.58	16.10	7,836,013	123,883,597	15.810	13.80	13.80	13.85	13.74	14.20	8,882,666	13.947	-0.13%
2020-03-02	0	15.66	15.64	15.66	15.56	16.14	17,651,192	277,168,834	15.703	13.81	13.80	13.81	13.73	14.24	20,008,855	13.852	-0.25%
2020-02-28	0	15.70	15.68	15.70	15.62	15.98	22,206,265	349,482,803	15.738	13.85	13.83	13.85	13.78	14.10	25,172,347	13.884	-2.85%
2020-02-27	0	16.16	16.14	16.16	15.84	16.50	11,034,700	177,497,777	16.085	14.26	14.24	14.26	13.97	14.56	12,508,601	14.190	-1.10%
2020-02-26	0	16.34	16.34	16.36	16.34	16.64	8,982,750	147,838,547	16.458	14.41	14.41	14.43	14.41	14.68	10,182,573	14.519	-2.27%
2020-02-25	0	16.72	16.70	16.72	16.40	16.90	7,922,164	132,292,991	16.699	14.75	14.73	14.75	14.47	14.91	8,980,324	14.731	0.24%
2020-02-24	0	16.68	16.66	16.68	16.50	16.96	12,227,318	204,398,575	16.717	14.71	14.70	14.71	14.56	14.96	13,860,516	14.747	-2.11%
2020-02-21	0	17.04	17.02	17.04	17.00	17.26	7,169,628	122,547,434	17.093	15.03	15.01	15.03	15.00	15.23	8,127,273	15.079	-1.62%
2020-02-20	0	17.32	17.30	17.32	17.26	17.66	7,283,448	126,418,964	17.357	15.28	15.26	15.28	15.23	15.58	8,256,295	15.312	-1.03%
2020-02-19	0	17.50	17.48	17.50	17.18	17.58	8,816,598	153,995,860	17.467	15.44	15.42	15.44	15.16	15.51	9,994,228	15.408	1.39%
2020-02-18	0	17.26	17.24	17.26	17.10	17.50	9,830,296	169,440,986	17.237	15.23	15.21	15.23	15.09	15.44	11,143,325	15.206	-0.23%
2020-02-17	0	17.30	17.30	17.32	17.28	17.68	13,956,688	242,940,109	17.407	15.26	15.26	15.28	15.24	15.60	15,820,878	15.356	-0.80%
2020-02-14	0	17.44	17.44	17.46	17.38	17.84	8,298,861	145,772,797	17.565	15.39	15.39	15.40	15.33	15.74	9,407,337	15.496	-1.80%
2020-02-13	0	17.76	17.76	17.78	17.40	17.98	13,956,310	247,055,932	17.702	15.67	15.67	15.68	15.35	15.86	15,820,449	15.616	0.00%
2020-02-12	0	17.76	17.74	17.76	17.36	17.90	14,187,614	251,565,966	17.731	15.67	15.65	15.67	15.31	15.79	16,082,648	15.642	2.54%
2020-02-11	0	17.32	17.32	17.34	17.14	17.40	6,704,687	115,951,394	17.294	15.28	15.28	15.30	15.12	15.35	7,600,230	15.256	1.17%
2020-02-10	0	17.12	17.10	17.12	16.92	17.46	11,961,000	205,046,440	17.143	15.10	15.09	15.10	14.93	15.40	13,558,626	15.123	-1.95%
2020-02-07	0	17.46	17.44	17.46	17.18	17.86	16,237,841	283,450,272	17.456	15.40	15.39	15.40	15.16	15.76	18,406,723	15.399	-1.24%
2020-02-06	0	17.68	17.68	17.70	17.00	17.80	19,627,081	344,664,014	17.561	15.60	15.60	15.61	15.00	15.70	22,248,663	15.491	4.49%
2020-02-05	0	16.92	16.90	16.92	16.72	17.38	18,864,779	320,459,720	16.987	14.93	14.91	14.93	14.75	15.33	21,384,540	14.986	2.55%
2020-02-04	0	16.50	16.50	16.52	16.08	17.20	23,539,516	390,272,637	16.579	14.56	14.56	14.57	14.19	15.17	26,683,680	14.626	-1.67%
2020-02-03	0	16.78	16.76	16.78	16.14	16.88	12,608,592	209,054,589	16.580	14.80	14.79	14.80	14.24	14.89	14,292,717	14.627	2.57%
2020-01-31	0	16.36	16.36	16.40	16.32	16.80	9,899,673	163,396,470	16.505	14.43	14.43	14.47	14.40	14.82	11,221,969	14.560	0.00%
2020-01-30	0	16.36	16.36	16.38	16.22	17.10	15,104,307	248,935,484	16.481	14.43	14.43	14.45	14.31	15.09	17,121,784	14.539	-5.21%
2020-01-29	0	17.26	17.24	17.26	16.48	17.36	21,101,989	361,980,369	17.154	15.23	15.21	15.23	14.54	15.31	23,920,574	15.133	-4.11%
2020-01-24	0	18.00	18.00	18.02	17.60	18.08	13,127,595	234,931,905	17.896	15.88	15.88	15.90	15.53	15.95	14,881,043	15.787	-0.88%
2020-01-23	0	18.16	18.14	18.16	17.80	18.60	16,099,261	291,335,808	18.096	16.02	16.00	16.02	15.70	16.41	18,249,633	15.964	-2.99%
2020-01-22	0	18.72	18.72	18.78	18.46	19.14	12,067,926	226,215,427	18.745	16.51	16.51	16.57	16.28	16.88	13,679,834	16.536	0.54%
2020-01-21	0	18.62	18.62	18.64	18.38	19.42	16,346,495	305,280,615	18.676	16.43	16.43	16.44	16.21	17.13	18,529,890	16.475	-4.81%
2020-01-20	0	19.56	19.52	19.56	19.38	20.80	26,785,309	527,159,366	19.681	17.26	17.22	17.26	17.10	18.35	30,363,013	17.362	-5.28%
2020-01-17	0	20.65	20.55	20.65	20.25	20.70	4,837,038	99,250,159	20.519	18.22	18.13	18.22	17.86	18.26	5,483,119	18.101	2.48%
2020-01-16	0	20.15	20.10	20.15	19.92	20.40	6,356,296	127,890,080	20.120	17.78	17.73	17.78	17.57	18.00	7,205,304	17.749	0.00%
2020-01-15	0	20.15	20.10	20.15	19.80	20.50	8,214,842	165,085,768	20.096	17.78	17.73	17.78	17.47	18.08	9,312,095	17.728	0.25%
2020-01-14	0	20.10	20.00	20.10	19.96	20.35	12,849,766	258,145,632	20.090	17.73	17.64	17.73	17.61	17.95	14,566,104	17.722	1.11%
2020-01-13	0	19.88	19.88	19.90	19.58	20.15	7,101,225	140,940,167	19.847	17.54	17.54	17.56	17.27	17.78	8,049,733	17.509	-0.85%
2020-01-10	0	20.05	20.00	20.05	19.76	20.25	7,489,996	149,650,842	19.980	17.69	17.64	17.69	17.43	17.86	8,490,432	17.626	0.75%
2020-01-09	0	19.90	19.90	19.92	19.70	20.05	7,821,711	155,691,936	19.905	17.56	17.56	17.57	17.38	17.69	8,866,454	17.560	0.30%
2020-01-08	0	19.84	19.82	19.84	19.32	19.84	6,961,255	136,860,237	19.660	17.50	17.48	17.50	17.04	17.50	7,891,067	17.344	0.20%
2020-01-07	0	19.80	19.78	19.80	19.66	20.10	4,904,796	97,286,200	19.835	17.47	17.45	17.47	17.34	17.73	5,559,928	17.498	0.41%
2020-01-06	0	19.72	19.72	19.74	19.36	19.80	10,719,590	210,173,282	19.606	17.40	17.40	17.41	17.08	17.47	12,151,402	17.296	-1.40%
2020-01-03	0	20.00	20.00	20.05	19.74	20.50	5,454,738	108,821,703	19.950	17.64	17.64	17.69	17.41	18.08	6,183,325	17.599	-0.50%
2020-01-02	0	20.10	20.10	20.15	18.96	20.40	24,209,370	486,706,194	20.104	17.73	17.73	17.78	16.73	18.00	27,443,006	17.735	4.69%
2019-12-31	0	19.20	19.20	19.22	18.84	19.34	2,647,640	50,527,263	19.084	16.94	16.94	16.96	16.62	17.06	3,001,284	16.835	-0.21%
2019-12-30	0	19.24	19.22	19.24	19.06	19.44	5,854,342	112,968,886	19.297	16.97	16.96	16.97	16.81	17.15	6,636,304	17.023	-0.31%
2019-12-27	0	19.30	19.28	19.30	18.40	19.60	12,447,247	240,061,642	19.286	17.03	17.01	17.03	16.23	17.29	14,109,821	17.014	3.43%
2019-12-24	0	18.66	18.64	18.66	18.64	18.94	1,362,237	25,466,100	18.694	16.46	16.44	16.46	16.44	16.71	1,544,190	16.492	0.21%
2019-12-23	0	18.62	18.58	18.62	18.40	18.70	5,794,250	107,763,144	18.598	16.43	16.39	16.43	16.23	16.50	6,568,186	16.407	0.00%
2019-12-20	0	18.62	18.58	18.62	18.20	18.80	13,008,990	241,360,555	18.553	16.43	16.39	16.43	16.06	16.58	14,746,596	16.367	-0.21%
2019-12-19	0	18.66	18.64	18.66	18.48	18.96	13,031,359	242,145,948	18.582	16.46	16.44	16.46	16.30	16.73	14,771,953	16.392	1.97%
2019-12-18	0	18.30	18.28	18.30	18.10	18.66	6,535,144	119,771,799	18.327	16.14	16.13	16.14	15.97	16.46	7,408,041	16.168	-1.29%
2019-12-17	0	18.54	18.52	18.54	18.30	18.78	9,461,778	175,236,811	18.520	16.36	16.34	16.36	16.14	16.57	10,725,584	16.338	0.00%
2019-12-16	0	18.54	18.54	18.56	18.16	18.60	9,726,416	179,255,848	18.430	16.36	16.36	16.37	16.02	16.41	11,025,570	16.258	1.53%
2019-12-13	0	18.26	18.24	18.26	17.80	18.70	22,419,051	411,514,595	18.356	16.11	16.09	16.11	15.70	16.50	25,413,555	16.193	5.79%
2019-12-12	0	17.26	17.24	17.26	16.50	17.38	11,439,885	196,028,654	17.136	15.23	15.21	15.23	14.56	15.33	12,967,906	15.116	4.73%
2019-12-11	0	16.48	16.48	16.50	16.48	16.90	15,635,072	259,359,117	16.588	14.54	14.54	14.56	14.54	14.91	17,723,443	14.634	-2.49%
2019-12-10	0	16.90	16.88	16.90	16.88	17.20	8,707,030	147,839,695	16.979	14.91	14.89	14.91	14.89	15.17	9,870,025	14.979	-1.52%
2019-12-09	0	17.16	17.16	17.18	17.02	17.30	3,712,800	63,801,600	17.184	15.14	15.14	15.16	15.01	15.26	4,208,717	15.159	-0.35%
2019-12-06	0	17.22	17.20	17.22	17.04	17.24	6,699,238	114,762,003	17.131	15.19	15.17	15.19	15.03	15.21	7,594,053	15.112	1.29%
2019-12-05	0	17.00	16.98	17.00	16.96	17.16	6,391,537	108,690,542	17.005	15.00	14.98	15.00	14.96	15.14	7,245,252	15.002	0.24%
2019-12-04	0	16.96	16.96	16.98	16.92	17.22	6,205,032	105,259,989	16.964	14.96	14.96	14.98	14.93	15.19	7,033,836	14.965	-1.62%
2019-12-03	0	17.24	17.24	17.26	16.92	17.32	6,574,664	112,947,067	17.179	15.21	15.21	15.23	14.93	15.28	7,452,839	15.155	-0.35%
2019-12-02	0	17.30	17.28	17.30	17.22	17.48	5,857,536	101,463,966	17.322	15.26	15.24	15.26	15.19	15.42	6,639,925	15.281	0.46%
2019-11-29	0	17.22	17.20	17.22	17.20	17.48	10,260,160	177,074,506	17.258	15.19	15.17	15.19	15.17	15.42	11,630,606	15.225	-1.37%
2019-11-28	0	17.46	17.46	17.48	17.36	17.74	11,477,103	201,365,550	17.545	15.40	15.40	15.42	15.31	15.65	13,010,095	15.478	-1.69%
2019-11-27	0	17.76	17.74	17.76	17.68	17.78	15,163,860	268,890,681	17.732	15.67	15.65	15.67	15.60	15.68	17,189,291	15.643	-0.22%
2019-11-26	0	17.80	17.74	17.80	17.60	17.88	11,249,922	199,626,260	17.745	15.70	15.65	15.70	15.53	15.77	12,752,570	15.654	1.48%
2019-11-25	0	17.54	17.52	17.54	17.00	17.60	8,494,677	148,878,680	17.526	15.47	15.46	15.47	15.00	15.53	9,629,308	15.461	3.06%
2019-11-22	0	17.02	17.00	17.02	16.60	17.10	16,601,816	282,755,729	17.032	15.01	15.00	15.01	14.64	15.09	18,819,314	15.025	1.43%
2019-11-21	0	16.78	16.76	16.78	16.40	16.78	9,687,625	161,937,297	16.716	14.80	14.79	14.80	14.47	14.80	10,981,597	14.746	-2.89%
2019-11-20	0	17.28	17.28	17.30	17.18	17.34	6,682,315	115,292,999	17.253	15.24	15.24	15.26	15.16	15.30	7,574,869	15.220	-0.46%
2019-11-19	0	17.36	17.34	17.36	17.14	17.60	8,112,837	141,019,375	17.382	15.31	15.30	15.31	15.12	15.53	9,196,466	15.334	1.40%
2019-11-18	0	17.12	17.10	17.12	17.02	17.20	6,831,502	116,758,297	17.091	15.10	15.09	15.10	15.01	15.17	7,743,983	15.077	0.59%
2019-11-15	0	17.02	17.00	17.02	16.80	17.24	6,168,754	105,328,943	17.075	15.01	15.00	15.01	14.82	15.21	6,992,712	15.063	0.83%
2019-11-14	0	16.88	16.86	16.88	16.78	17.32	5,524,038	93,366,167	16.902	14.89	14.87	14.89	14.80	15.28	6,261,882	14.910	-1.06%
2019-11-13	0	17.06	17.04	17.06	16.90	17.20	7,183,837	122,366,409	17.034	15.05	15.03	15.05	14.91	15.17	8,143,379	15.026	-1.61%
2019-11-12	0	17.34	17.32	17.34	16.90	17.42	5,931,572	102,298,788	17.246	15.30	15.28	15.30	14.91	15.37	6,723,850	15.214	2.48%
2019-11-11	0	16.92	16.92	16.94	16.82	17.48	13,975,677	237,306,409	16.980	14.93	14.93	14.94	14.84	15.42	15,842,403	14.979	-3.20%
2019-11-08	0	17.48	17.46	17.48	17.40	17.68	5,167,858	90,560,318	17.524	15.42	15.40	15.42	15.35	15.60	5,858,127	15.459	-0.34%
2019-11-07	0	17.54	17.52	17.54	17.14	17.66	10,618,091	184,616,938	17.387	15.47	15.46	15.47	15.12	15.58	12,036,345	15.338	-0.90%
2019-11-06	0	17.70	17.68	17.70	17.58	18.00	5,591,925	99,090,475	17.720	15.61	15.60	15.61	15.51	15.88	6,338,836	15.632	-1.01%
2019-11-05	0	17.88	17.86	17.88	17.46	17.96	15,424,860	274,841,945	17.818	15.77	15.76	15.77	15.40	15.84	17,485,153	15.719	2.52%
2019-11-04	0	17.44	17.44	17.50	17.04	17.56	10,591,138	184,707,240	17.440	15.39	15.39	15.44	15.03	15.49	12,005,792	15.385	2.47%
2019-11-01	0	17.02	17.02	17.04	16.94	17.16	4,173,435	71,064,105	17.028	15.01	15.01	15.03	14.94	15.14	4,730,879	15.021	-0.35%
2019-10-31	0	17.08	17.04	17.08	16.90	17.28	5,479,304	93,538,198	17.071	15.07	15.03	15.07	14.91	15.24	6,211,173	15.060	0.59%
2019-10-30	0	16.98	16.96	16.98	16.72	17.14	10,735,016	181,141,008	16.874	14.98	14.96	14.98	14.75	15.12	12,168,888	14.886	0.12%
2019-10-29	0	16.96	16.94	16.96	16.70	17.28	9,691,572	163,933,928	16.915	14.96	14.94	14.96	14.73	15.24	10,986,072	14.922	-1.17%
2019-10-28	0	17.16	17.14	17.16	16.86	17.18	8,400,105	143,428,168	17.075	15.14	15.12	15.14	14.87	15.16	9,522,104	15.063	1.90%
2019-10-25	0	16.84	16.84	16.86	16.66	17.10	9,200,325	155,637,490	16.917	14.86	14.86	14.87	14.70	15.09	10,429,209	14.923	0.36%
2019-10-24	0	16.78	16.76	16.78	16.02	16.88	28,159,101	468,512,754	16.638	14.80	14.79	14.80	14.13	14.89	31,920,302	14.678	4.74%
2019-10-23	0	16.02	16.00	16.02	15.90	16.24	7,507,427	119,966,373	15.980	14.13	14.11	14.13	14.03	14.33	8,510,191	14.097	-0.37%
2019-10-22	0	16.08	16.08	16.10	15.76	16.24	12,881,334	207,599,444	16.116	14.19	14.19	14.20	13.90	14.33	14,601,889	14.217	1.90%
2019-10-21	0	15.78	15.76	15.78	15.54	15.84	5,154,172	81,073,905	15.730	13.92	13.90	13.92	13.71	13.97	5,842,613	13.876	-0.13%
2019-10-18	0	15.80	15.80	15.82	15.70	16.08	6,136,891	97,083,604	15.820	13.94	13.94	13.96	13.85	14.19	6,956,593	13.956	-0.63%
2019-10-17	0	15.90	15.88	15.90	15.80	16.08	6,063,142	96,645,178	15.940	14.03	14.01	14.03	13.94	14.19	6,872,994	14.062	0.00%
2019-10-16	0	15.90	15.88	15.90	15.68	15.94	5,991,366	94,771,179	15.818	14.03	14.01	14.03	13.83	14.06	6,791,631	13.954	1.15%
2019-10-15	0	15.72	15.72	15.74	15.66	16.10	6,404,397	101,169,014	15.797	13.87	13.87	13.89	13.81	14.20	7,259,830	13.935	-1.63%
2019-10-14	0	15.98	15.96	15.98	15.40	16.18	31,302,436	496,171,476	15.851	14.10	14.08	14.10	13.59	14.27	35,483,491	13.983	5.69%
2019-10-11	0	15.12	15.12	15.14	14.96	15.22	11,450,970	172,826,185	15.093	13.34	13.34	13.36	13.20	13.43	12,980,472	13.314	1.61%
2019-10-10	0	14.88	14.88	14.90	14.78	15.24	6,973,447	104,504,707	14.986	13.13	13.13	13.14	13.04	13.44	7,904,888	13.220	-0.67%
2019-10-09	0	14.98	14.96	14.98	14.74	15.28	11,505,980	171,576,731	14.912	13.21	13.20	13.21	13.00	13.48	13,042,829	13.155	-1.45%
2019-10-08	0	15.20	15.18	15.20	15.12	15.42	6,215,898	94,622,240	15.223	13.41	13.39	13.41	13.34	13.60	7,046,153	13.429	-0.91%
2019-10-04	0	15.34	15.32	15.34	15.14	15.70	6,831,179	104,996,112	15.370	13.53	13.51	13.53	13.36	13.85	7,743,617	13.559	-2.17%
2019-10-03	0	15.68	15.68	15.70	15.22	15.84	10,766,082	167,705,395	15.577	13.83	13.83	13.85	13.43	13.97	12,204,104	13.742	2.75%
2019-10-02	0	15.26	15.24	15.26	15.10	15.48	10,215,823	155,778,839	15.249	13.46	13.44	13.46	13.32	13.66	11,580,347	13.452	-0.26%
2019-09-30	0	15.30	15.28	15.30	15.18	15.42	8,687,011	132,999,928	15.310	13.50	13.48	13.50	13.39	13.60	9,847,332	13.506	-1.42%
2019-09-27	0	15.52	15.50	15.52	15.26	15.56	5,222,182	80,822,604	15.477	13.69	13.67	13.69	13.46	13.73	5,919,707	13.653	0.13%
2019-09-26	0	15.50	15.48	15.50	15.40	15.82	6,477,652	100,577,793	15.527	13.67	13.66	13.67	13.59	13.96	7,342,870	13.697	0.00%
2019-09-25	0	15.50	15.48	15.50	15.40	15.78	5,788,175	89,612,548	15.482	13.67	13.66	13.67	13.59	13.92	6,561,299	13.658	-1.15%
2019-09-24	0	15.68	15.66	15.68	15.58	15.92	9,806,150	153,652,720	15.669	13.83	13.81	13.83	13.74	14.04	11,115,954	13.823	-0.76%
2019-09-23	0	15.80	15.78	15.80	15.62	16.10	5,208,438	81,992,400	15.742	13.94	13.92	13.94	13.78	14.20	5,904,127	13.887	-1.37%
2019-09-20	0	16.02	16.00	16.02	15.90	16.32	8,263,987	132,190,208	15.996	14.13	14.11	14.13	14.03	14.40	9,367,805	14.111	-0.99%
2019-09-19	0	16.18	16.16	16.18	16.12	16.48	3,969,711	64,253,821	16.186	14.27	14.26	14.27	14.22	14.54	4,499,944	14.279	-1.10%
2019-09-18	0	16.36	16.34	16.36	16.26	16.48	3,983,019	65,093,390	16.343	14.43	14.41	14.43	14.34	14.54	4,515,029	14.417	0.49%
2019-09-17	0	16.28	16.26	16.28	16.12	16.66	10,423,678	168,852,558	16.199	14.36	14.34	14.36	14.22	14.70	11,815,965	14.290	-1.93%
2019-09-16	0	16.60	16.58	16.60	16.48	16.88	6,274,411	103,950,168	16.567	14.64	14.63	14.64	14.54	14.89	7,112,482	14.615	-1.66%
2019-09-13	0	16.88	16.86	16.88	16.74	17.02	5,249,922	88,364,325	16.832	14.89	14.87	14.89	14.77	15.01	5,951,152	14.848	-0.12%
2019-09-12	0	16.90	16.86	16.90	16.76	17.08	9,970,336	168,515,357	16.902	14.91	14.87	14.91	14.79	15.07	11,302,070	14.910	-0.35%
2019-09-11	0	16.96	16.94	16.96	16.48	17.00	11,558,775	194,005,936	16.784	14.96	14.94	14.96	14.54	15.00	13,102,676	14.807	1.92%
2019-09-10	0	16.64	16.56	16.64	16.28	16.74	7,154,082	118,447,351	16.557	14.68	14.61	14.68	14.36	14.77	8,109,650	14.606	0.36%
2019-09-09	0	16.58	16.54	16.58	16.20	16.98	7,569,770	124,786,214	16.485	14.63	14.59	14.63	14.29	14.98	8,580,861	14.542	-1.07%
2019-09-06	0	16.76	16.74	16.76	16.50	16.82	13,303,170	221,967,187	16.685	14.79	14.77	14.79	14.56	14.84	15,080,069	14.719	2.82%
2019-09-05	0	16.30	16.22	16.30	16.02	16.48	10,754,763	174,810,830	16.254	14.38	14.31	14.38	14.13	14.54	12,191,273	14.339	-0.37%
2019-09-04	0	16.36	16.34	16.36	15.42	16.38	24,089,760	387,519,424	16.086	14.43	14.41	14.43	13.60	14.45	27,307,420	14.191	6.37%
2019-09-03	0	15.38	15.38	15.40	15.30	15.66	5,865,003	90,509,982	15.432	13.57	13.57	13.59	13.50	13.81	6,648,389	13.614	0.52%
2019-09-02	0	15.30	15.30	15.32	15.14	15.46	8,843,383	134,857,074	15.249	13.50	13.50	13.51	13.36	13.64	10,024,590	13.453	-2.42%
2019-08-30	0	15.68	15.68	15.70	15.46	15.96	12,290,842	192,801,738	15.687	13.83	13.83	13.85	13.64	14.08	13,932,525	13.838	0.90%
2019-08-29	0	15.54	15.52	15.54	15.40	15.90	13,013,317	202,024,402	15.524	13.71	13.69	13.71	13.59	14.03	14,751,501	13.695	-0.38%
2019-08-28	0	15.60	15.58	15.60	15.44	15.74	4,786,392	74,693,677	15.605	13.76	13.74	13.76	13.62	13.89	5,425,709	13.767	0.45%
2019-08-27	0	15.98	15.98	16.00	15.88	16.28	9,892,503	158,590,692	16.031	13.70	13.70	13.72	13.61	13.96	11,538,775	13.744	0.76%
2019-08-26	0	15.86	15.86	15.88	15.38	15.94	16,140,350	253,664,064	15.716	13.60	13.60	13.61	13.19	13.67	18,826,365	13.474	-3.06%
2019-08-23	0	16.36	16.34	16.36	16.26	16.64	7,825,564	127,863,537	16.339	14.03	14.01	14.03	13.94	14.27	9,127,864	14.008	-0.61%
2019-08-22	0	16.46	16.44	16.46	16.22	16.80	8,204,974	134,547,597	16.398	14.11	14.09	14.11	13.91	14.40	9,570,414	14.059	-2.02%
2019-08-21	0	16.80	16.78	16.80	16.02	16.92	5,357,188	88,768,586	16.570	14.40	14.39	14.40	13.73	14.51	6,248,711	14.206	1.33%
2019-08-20	0	16.58	16.58	16.60	16.56	17.38	9,259,489	154,964,234	16.736	14.21	14.21	14.23	14.20	14.90	10,800,417	14.348	-1.89%
2019-08-19	0	16.90	16.88	16.90	16.54	16.94	9,345,288	157,239,816	16.826	14.49	14.47	14.49	14.18	14.52	10,900,495	14.425	3.68%
2019-08-16	0	16.30	16.28	16.30	15.68	16.36	12,501,027	201,772,014	16.140	13.97	13.96	13.97	13.44	14.03	14,581,400	13.838	4.09%
2019-08-15	0	15.66	15.66	15.74	15.10	15.84	6,021,252	93,856,607	15.588	13.43	13.43	13.49	12.95	13.58	7,023,285	13.364	0.90%
2019-08-14	0	15.52	15.50	15.52	15.42	15.86	6,917,479	107,920,263	15.601	13.31	13.29	13.31	13.22	13.60	8,068,659	13.375	0.91%
2019-08-13	0	15.38	15.30	15.38	15.26	15.88	11,704,580	180,231,045	15.398	13.19	13.12	13.19	13.08	13.61	13,652,411	13.201	-2.41%
2019-08-12	0	15.76	15.74	15.76	15.50	15.86	6,690,228	105,109,236	15.711	13.51	13.49	13.51	13.29	13.60	7,803,590	13.469	-0.76%
2019-08-09	0	15.88	15.88	15.90	15.84	16.18	9,632,431	153,509,183	15.937	13.61	13.61	13.63	13.58	13.87	11,235,423	13.663	0.13%
2019-08-08	0	15.86	15.80	15.86	15.62	16.06	11,327,970	178,963,197	15.798	13.60	13.55	13.60	13.39	13.77	13,213,127	13.544	1.28%
2019-08-07	0	15.66	15.64	15.66	15.40	15.96	11,909,455	186,182,267	15.633	13.43	13.41	13.43	13.20	13.68	13,891,380	13.403	-1.26%
2019-08-06	0	15.86	15.84	15.86	15.20	15.92	13,529,905	211,288,374	15.616	13.60	13.58	13.60	13.03	13.65	15,781,500	13.388	-0.25%
2019-08-05	0	15.90	15.88	15.90	15.86	16.68	22,641,346	363,736,574	16.065	13.63	13.61	13.63	13.60	14.30	26,409,231	13.773	-5.81%
2019-08-02	0	16.88	16.84	16.88	16.54	17.68	28,672,133	483,154,539	16.851	14.47	14.44	14.47	14.18	15.16	33,443,639	14.447	-5.59%
2019-08-01	0	17.88	17.88	17.92	17.62	18.16	11,549,225	205,709,329	17.812	15.33	15.33	15.36	15.11	15.57	13,471,202	15.270	0.11%
2019-07-31	0	17.86	17.80	17.98	17.52	18.42	10,572,400	189,395,195	17.914	15.31	15.26	15.41	15.02	15.79	12,331,818	15.358	-2.93%
2019-07-30	0	18.40	18.40	18.42	18.38	18.82	5,045,612	93,513,756	18.534	15.77	15.77	15.79	15.76	16.13	5,885,283	15.889	-0.65%
2019-07-29	0	18.52	18.48	18.52	18.20	19.10	14,435,024	267,191,646	18.510	15.88	15.84	15.88	15.60	16.37	16,837,245	15.869	-3.34%
2019-07-26	0	19.16	19.16	19.18	19.10	19.34	7,859,820	151,031,160	19.216	16.43	16.43	16.44	16.37	16.58	9,167,821	16.474	-1.03%
2019-07-25	0	19.36	19.36	19.38	18.90	19.42	10,806,576	208,483,864	19.292	16.60	16.60	16.61	16.20	16.65	12,604,965	16.540	1.79%
2019-07-24	0	19.02	19.00	19.02	18.96	19.50	5,066,135	96,827,227	19.113	16.31	16.29	16.31	16.25	16.72	5,909,222	16.386	1.06%
2019-07-23	0	18.82	18.80	18.82	18.60	19.00	3,692,449	69,698,278	18.876	16.13	16.12	16.13	15.95	16.29	4,306,932	16.183	0.21%
2019-07-22	0	18.78	18.78	18.80	18.66	19.32	4,772,106	89,953,458	18.850	16.10	16.10	16.12	16.00	16.56	5,566,261	16.160	-1.88%
2019-07-19	0	19.14	19.14	19.16	18.90	19.38	10,533,736	202,201,728	19.196	16.41	16.41	16.43	16.20	16.61	12,286,720	16.457	1.27%
2019-07-18	0	18.90	18.88	18.90	18.66	19.18	9,899,011	186,643,993	18.855	16.20	16.19	16.20	16.00	16.44	11,546,366	16.165	-1.56%
2019-07-17	0	19.20	19.14	19.20	18.92	19.30	5,554,592	106,398,663	19.155	16.46	16.41	16.46	16.22	16.55	6,478,966	16.422	0.21%
2019-07-16	0	19.16	19.14	19.16	18.66	19.48	14,599,784	280,559,316	19.217	16.43	16.41	16.43	16.00	16.70	17,029,424	16.475	2.35%
2019-07-15	0	18.72	18.70	18.72	18.06	18.80	5,437,037	100,724,354	18.526	16.05	16.03	16.05	15.48	16.12	6,341,848	15.882	0.43%
2019-07-12	0	18.64	18.60	18.64	18.56	18.92	4,549,511	85,058,653	18.696	15.98	15.95	15.98	15.91	16.22	5,306,623	16.029	-0.11%
2019-07-11	0	18.66	18.64	18.66	18.40	19.10	9,367,173	175,265,815	18.711	16.00	15.98	16.00	15.77	16.37	10,926,022	16.041	-0.64%
2019-07-10	0	18.78	18.76	18.78	18.60	19.06	6,034,283	113,319,053	18.779	16.10	16.08	16.10	15.95	16.34	7,038,485	16.100	-0.32%
2019-07-09	0	18.84	18.82	18.84	18.44	19.22	15,065,796	283,362,819	18.808	16.15	16.13	16.15	15.81	16.48	17,572,988	16.125	-0.74%
2019-07-08	0	18.98	18.92	18.98	18.18	19.00	16,215,975	303,528,370	18.718	16.27	16.22	16.27	15.59	16.29	18,914,575	16.047	1.93%
2019-07-05	0	18.62	18.62	18.64	18.20	18.76	6,380,838	118,569,159	18.582	15.96	15.96	15.98	15.60	16.08	7,442,712	15.931	1.20%
2019-07-04	0	18.40	18.38	18.40	18.34	18.78	6,621,002	123,178,833	18.604	15.77	15.76	15.77	15.72	16.10	7,722,844	15.950	-0.43%
2019-07-03	0	18.48	18.44	18.48	18.18	18.70	9,804,361	181,148,313	18.476	15.84	15.81	15.84	15.59	16.03	11,435,965	15.840	-0.22%
2019-07-02	0	18.52	18.50	18.52	18.26	18.80	23,056,687	427,931,099	18.560	15.88	15.86	15.88	15.65	16.12	26,893,692	15.912	5.83%
2019-06-28	0	17.50	17.48	17.50	16.88	17.52	12,278,362	213,000,380	17.348	15.00	14.99	15.00	14.47	15.02	14,321,680	14.873	0.92%
2019-06-27	0	17.34	17.34	17.36	16.54	17.48	20,744,957	357,854,310	17.250	14.87	14.87	14.88	14.18	14.99	24,197,253	14.789	5.22%
2019-06-26	0	16.48	16.48	16.50	16.14	16.52	6,193,927	101,895,810	16.451	14.13	14.13	14.15	13.84	14.16	7,224,696	14.104	0.98%
2019-06-25	0	16.32	16.30	16.32	16.16	16.90	8,428,500	137,635,204	16.330	13.99	13.97	13.99	13.85	14.49	9,831,138	14.000	-2.86%
2019-06-24	0	16.80	16.76	16.80	16.60	16.90	3,431,213	57,484,264	16.753	14.40	14.37	14.40	14.23	14.49	4,002,222	14.363	-0.83%
2019-06-21	0	16.94	16.92	16.94	16.80	17.30	6,279,114	106,236,356	16.919	14.52	14.51	14.52	14.40	14.83	7,324,060	14.505	-1.40%
2019-06-20	0	17.18	17.12	17.18	16.84	17.40	8,454,845	144,859,107	17.133	14.73	14.68	14.73	14.44	14.92	9,861,868	14.689	1.30%
2019-06-19	0	16.96	16.92	16.96	16.48	17.00	12,160,978	205,079,229	16.864	14.54	14.51	14.54	14.13	14.57	14,184,761	14.458	6.27%
2019-06-18	0	15.96	15.94	15.96	15.74	16.04	5,154,026	81,839,808	15.879	13.68	13.67	13.68	13.49	13.75	6,011,739	13.613	0.13%
2019-06-17	0	15.94	15.92	15.94	15.86	16.44	4,798,256	77,049,925	16.058	13.67	13.65	13.67	13.60	14.09	5,596,763	13.767	-0.38%
2019-06-14	0	16.00	16.00	16.02	15.86	16.30	10,250,508	164,042,893	16.003	13.72	13.72	13.73	13.60	13.97	11,956,358	13.720	-1.23%
2019-06-13	0	16.20	16.18	16.20	15.78	16.20	6,100,379	97,517,764	15.986	13.89	13.87	13.89	13.53	13.89	7,115,581	13.705	0.37%
2019-06-12	0	16.14	16.12	16.14	15.94	16.48	11,750,952	189,548,008	16.130	13.84	13.82	13.84	13.67	14.13	13,706,500	13.829	-2.42%
2019-06-11	0	16.54	16.52	16.54	16.32	16.68	8,457,547	139,451,368	16.488	14.18	14.16	14.18	13.99	14.30	9,865,019	14.136	0.85%
2019-06-10	0	16.40	16.40	16.42	15.88	16.42	11,887,832	193,586,173	16.284	14.06	14.06	14.08	13.61	14.08	13,866,159	13.961	4.86%
2019-06-06	0	15.64	15.64	15.66	15.60	16.02	7,315,265	114,882,850	15.705	13.41	13.41	13.43	13.37	13.73	8,532,643	13.464	-0.89%
2019-06-05	0	15.78	15.74	15.78	15.60	16.04	11,417,892	180,624,440	15.819	13.53	13.49	13.53	13.37	13.75	13,318,013	13.562	4.23%
2019-06-04	0	15.14	15.12	15.14	15.00	15.50	12,987,776	196,578,488	15.136	12.98	12.96	12.98	12.86	13.29	15,149,151	12.976	-2.45%
2019-06-03	0	15.52	15.50	15.52	15.40	16.22	20,165,523	316,543,199	15.697	13.31	13.29	13.31	13.20	13.91	23,521,391	13.458	-4.73%
2019-05-31	0	16.74	16.72	16.74	16.40	16.88	9,645,044	160,826,893	16.675	13.97	13.95	13.97	13.68	14.08	11,560,912	13.911	1.33%
2019-05-30	0	16.52	16.52	16.54	16.40	16.90	7,741,832	127,916,695	16.523	13.78	13.78	13.80	13.68	14.10	9,279,651	13.785	-2.02%
2019-05-29	0	16.86	16.84	16.86	16.78	17.18	10,015,354	169,431,568	16.917	14.07	14.05	14.07	14.00	14.33	12,004,780	14.114	-0.94%
2019-05-28	0	17.02	17.00	17.02	16.60	17.34	11,934,253	203,972,119	17.091	14.20	14.18	14.20	13.85	14.47	14,304,844	14.259	2.65%
2019-05-27	0	16.58	16.56	16.58	16.20	16.62	4,587,414	75,403,835	16.437	13.83	13.82	13.83	13.52	13.87	5,498,647	13.713	-0.48%
2019-05-24	0	16.66	16.66	16.68	16.28	16.80	11,195,620	185,266,084	16.548	13.90	13.90	13.92	13.58	14.02	13,419,491	13.806	1.22%
2019-05-23	0	16.46	16.46	16.54	16.42	16.90	19,131,991	316,125,351	16.523	13.73	13.73	13.80	13.70	14.10	22,932,323	13.785	-2.72%
2019-05-22	0	16.92	16.92	16.96	16.92	17.58	15,666,900	268,783,042	17.156	14.12	14.12	14.15	14.12	14.67	18,778,935	14.313	-0.94%
2019-05-21	0	17.08	17.06	17.08	16.96	17.90	15,509,984	266,621,440	17.190	14.25	14.23	14.25	14.15	14.93	18,590,850	14.342	-0.23%
2019-05-20	0	17.12	17.12	17.16	16.62	17.68	13,459,026	228,524,564	16.979	14.28	14.28	14.32	13.87	14.75	16,132,494	14.165	-2.39%
2019-05-17	0	17.54	17.54	17.56	17.22	18.40	14,144,013	248,773,387	17.589	14.63	14.63	14.65	14.37	15.35	16,953,545	14.674	-3.41%
2019-05-16	0	18.16	18.14	18.16	18.10	18.42	7,557,626	137,591,835	18.206	15.15	15.13	15.15	15.10	15.37	9,058,855	15.189	-1.09%
2019-05-15	0	18.36	18.34	18.36	18.00	18.46	16,182,713	294,931,866	18.225	15.32	15.30	15.32	15.02	15.40	19,397,208	15.205	0.99%
2019-05-14	0	18.18	18.18	18.20	17.96	18.80	37,071,591	674,764,893	18.202	15.17	15.17	15.18	14.98	15.68	44,435,402	15.185	-7.62%
2019-05-10	0	19.68	19.66	19.68	19.10	20.40	20,413,205	402,165,008	19.701	16.42	16.40	16.42	15.93	17.02	24,468,035	16.436	-0.10%
2019-05-09	0	19.70	19.68	19.70	19.60	20.45	15,534,754	307,715,763	19.808	16.44	16.42	16.44	16.35	17.06	18,620,540	16.526	-3.90%
2019-05-08	0	20.50	20.50	20.55	20.40	20.90	9,690,468	199,815,795	20.620	17.10	17.10	17.14	17.02	17.44	11,615,359	17.203	-1.91%
2019-05-07	0	20.90	20.90	20.95	20.70	21.80	12,260,995	258,323,475	21.069	17.44	17.44	17.48	17.27	18.19	14,696,489	17.577	-2.34%
2019-05-06	0	21.40	21.40	21.45	20.60	22.00	16,734,840	354,376,670	21.176	17.85	17.85	17.90	17.19	18.35	20,059,008	17.667	-5.10%
2019-05-03	0	22.55	22.50	22.55	21.90	22.55	8,919,663	198,929,677	22.302	18.81	18.77	18.81	18.27	18.81	10,691,443	18.606	0.22%
2019-05-02	0	22.50	22.50	22.55	22.15	22.75	5,292,038	119,166,614	22.518	18.77	18.77	18.81	18.48	18.98	6,343,236	18.786	0.00%
2019-04-30	0	22.50	22.50	22.55	22.15	23.00	19,330,112	435,784,973	22.544	18.77	18.77	18.81	18.48	19.19	23,169,799	18.808	-2.60%
2019-04-29	0	23.10	23.10	23.15	22.15	23.40	24,817,685	570,738,183	22.997	19.27	19.27	19.31	18.48	19.52	29,747,410	19.186	4.76%
2019-04-26	0	22.05	22.00	22.05	21.25	22.15	15,624,151	341,484,353	21.856	18.40	18.35	18.40	17.73	18.48	18,727,694	18.234	3.76%
2019-04-25	0	21.25	21.25	21.35	20.80	21.65	13,007,994	278,156,072	21.383	17.73	17.73	17.81	17.35	18.06	15,591,870	17.840	0.47%
2019-04-24	0	21.15	21.10	21.15	20.90	21.40	5,533,180	116,666,711	21.085	17.65	17.60	17.65	17.44	17.85	6,632,277	17.591	0.24%
2019-04-23	0	21.10	21.05	21.10	20.65	21.40	11,407,647	239,996,444	21.038	17.60	17.56	17.60	17.23	17.85	13,673,634	17.552	-0.94%
2019-04-18	0	21.30	21.25	21.30	20.70	21.40	6,540,219	138,733,473	21.212	17.77	17.73	17.77	17.27	17.85	7,839,352	17.697	0.47%
2019-04-17	0	21.20	21.15	21.20	20.45	21.20	6,391,448	133,531,804	20.892	17.69	17.65	17.69	17.06	17.69	7,661,030	17.430	1.68%
2019-04-16	0	20.85	20.85	20.90	20.50	21.35	5,586,355	115,946,157	20.755	17.39	17.39	17.44	17.10	17.81	6,696,015	17.316	-1.18%
2019-04-15	0	21.10	21.05	21.10	20.95	21.85	8,688,115	185,348,125	21.334	17.60	17.56	17.60	17.48	18.23	10,413,901	17.798	-0.47%
2019-04-12	0	21.20	21.15	21.20	20.50	21.20	7,064,480	148,135,854	20.969	17.69	17.65	17.69	17.10	17.69	8,467,751	17.494	0.47%
2019-04-11	0	21.10	21.10	21.15	20.90	22.00	9,369,887	198,972,692	21.235	17.60	17.60	17.65	17.44	18.35	11,231,099	17.716	-2.99%
2019-04-10	0	21.75	21.70	21.75	20.90	21.80	12,075,090	257,954,338	21.363	18.15	18.10	18.15	17.44	18.19	14,473,657	17.822	1.16%
2019-04-09	0	21.50	21.45	21.50	20.70	21.60	11,991,969	256,621,150	21.399	17.94	17.90	17.94	17.27	18.02	14,374,025	17.853	1.65%
2019-04-08	0	21.15	21.05	21.15	20.85	21.40	10,129,944	213,499,078	21.076	17.65	17.56	17.65	17.39	17.85	12,142,132	17.583	-0.47%
2019-04-04	0	21.25	21.20	21.25	20.55	21.35	12,776,241	268,695,360	21.031	17.73	17.69	17.73	17.14	17.81	15,314,083	17.546	-0.47%
2019-04-03	0	21.35	21.30	21.35	20.45	21.40	31,375,578	661,922,583	21.097	17.81	17.77	17.81	17.06	17.85	37,607,947	17.601	6.22%
2019-04-02	0	20.10	20.05	20.10	19.76	20.35	17,360,398	348,625,125	20.082	16.77	16.73	16.77	16.49	16.98	20,808,825	16.754	1.52%
2019-04-01	0	19.80	19.78	19.80	18.50	20.10	27,471,416	538,030,746	19.585	16.52	16.50	16.52	15.43	16.77	32,928,271	16.339	7.03%
2019-03-29	0	18.50	18.48	18.50	18.18	18.60	10,451,855	192,260,085	18.395	15.43	15.42	15.43	15.17	15.52	12,527,986	15.346	1.09%
2019-03-28	0	18.30	18.28	18.30	18.20	18.56	6,162,254	113,207,830	18.371	15.27	15.25	15.27	15.18	15.48	7,386,309	15.327	-0.97%
2019-03-27	0	18.48	18.48	18.50	18.00	18.54	10,401,072	190,557,866	18.321	15.42	15.42	15.43	15.02	15.47	12,467,116	15.285	0.98%
2019-03-26	0	18.30	18.30	18.32	18.12	18.72	8,174,249	149,557,588	18.296	15.27	15.27	15.28	15.12	15.62	9,797,962	15.264	-0.76%
2019-03-25	0	18.44	18.44	18.46	18.24	18.66	8,565,227	159,422,448	18.613	15.38	15.38	15.40	15.22	15.57	10,266,603	15.528	-3.46%
2019-03-22	0	19.10	19.10	19.12	19.00	19.46	9,733,507	187,120,474	19.224	15.93	15.93	15.95	15.85	16.24	11,666,947	16.039	0.74%
2019-03-21	0	18.96	18.96	18.98	18.70	19.26	8,276,504	157,562,108	19.037	15.82	15.82	15.83	15.60	16.07	9,920,529	15.882	1.83%
2019-03-20	0	18.62	18.62	18.66	18.50	18.80	8,386,139	156,560,332	18.669	15.53	15.53	15.57	15.43	15.68	10,051,941	15.575	-0.21%
2019-03-19	0	18.66	18.64	18.66	18.30	18.70	8,582,300	158,658,302	18.487	15.57	15.55	15.57	15.27	15.60	10,287,067	15.423	0.43%
2019-03-18	0	18.58	18.56	18.58	18.06	18.62	8,485,145	156,408,312	18.433	15.50	15.48	15.50	15.07	15.53	10,170,614	15.378	2.88%
2019-03-15	0	18.06	18.06	18.10	17.56	18.70	14,170,323	258,537,869	18.245	15.07	15.07	15.10	14.65	15.60	16,985,082	15.221	1.92%
2019-03-14	0	17.72	17.72	17.74	17.50	18.32	9,767,316	172,792,032	17.691	14.78	14.78	14.80	14.60	15.28	11,707,472	14.759	-1.77%
2019-03-13	0	18.04	18.02	18.04	18.00	18.20	7,698,906	138,985,234	18.053	15.05	15.03	15.05	15.02	15.18	9,228,198	15.061	-1.31%
2019-03-12	0	18.28	18.26	18.28	18.22	18.64	6,580,358	120,966,293	18.383	15.25	15.23	15.25	15.20	15.55	7,887,464	15.337	0.11%
2019-03-11	0	18.26	18.24	18.26	18.00	18.38	4,592,992	83,663,925	18.216	15.23	15.22	15.23	15.02	15.33	5,505,333	15.197	0.88%
2019-03-08	0	18.10	18.08	18.10	17.96	18.42	13,292,240	240,942,693	18.127	15.10	15.08	15.10	14.98	15.37	15,932,578	15.123	-3.21%
2019-03-07	0	18.70	18.68	18.70	18.60	19.12	10,376,038	194,430,270	18.738	15.60	15.58	15.60	15.52	15.95	12,437,109	15.633	-3.21%
2019-03-06	0	19.32	19.30	19.32	19.02	19.64	5,973,222	114,929,147	19.241	16.12	16.10	16.12	15.87	16.39	7,159,728	16.052	-0.62%
2019-03-05	0	19.44	19.44	19.46	19.32	19.76	16,367,257	317,797,542	19.417	16.22	16.22	16.24	16.12	16.49	19,618,409	16.199	-2.51%
2019-03-04	0	19.94	19.92	19.94	19.60	20.20	9,127,221	181,670,584	19.904	16.64	16.62	16.64	16.35	16.85	10,940,230	16.606	1.01%
2019-03-01	0	19.74	19.72	19.74	19.06	19.78	8,157,656	159,581,123	19.562	16.47	16.45	16.47	15.90	16.50	9,778,073	16.320	1.75%
2019-02-28	0	19.40	19.40	19.42	19.30	19.84	11,920,873	232,292,040	19.486	16.19	16.19	16.20	16.10	16.55	14,288,806	16.257	-3.24%
2019-02-27	0	20.05	19.98	20.05	19.46	20.10	12,897,600	256,708,867	19.904	16.73	16.67	16.73	16.24	16.77	15,459,548	16.605	1.47%
2019-02-26	0	19.76	19.76	19.78	19.54	20.50	9,363,695	185,085,517	19.766	16.49	16.49	16.50	16.30	17.10	11,223,677	16.491	-2.90%
2019-02-25	0	20.35	20.30	20.35	20.10	20.80	16,367,031	334,419,196	20.432	16.98	16.94	16.98	16.77	17.35	19,618,138	17.046	2.47%
2019-02-22	0	19.86	19.86	19.88	19.20	20.10	16,394,728	325,411,331	19.849	16.57	16.57	16.59	16.02	16.77	19,651,337	16.559	-1.19%
2019-02-21	0	20.10	20.10	20.15	18.90	20.40	26,110,607	522,663,350	20.017	16.77	16.77	16.81	15.77	17.02	31,297,155	16.700	3.50%
2019-02-20	0	19.42	19.40	19.42	18.70	19.50	16,739,438	324,261,764	19.371	16.20	16.19	16.20	15.60	16.27	20,064,519	16.161	3.85%
2019-02-19	0	18.70	18.68	18.70	18.40	18.94	6,225,588	116,092,070	18.648	15.60	15.58	15.60	15.35	15.80	7,462,224	15.557	0.54%
2019-02-18	0	18.60	18.60	18.62	18.24	18.78	11,690,800	216,929,123	18.556	15.52	15.52	15.53	15.22	15.67	14,013,032	15.481	4.03%
2019-02-15	0	17.88	17.86	17.88	17.80	19.02	25,772,076	467,105,696	18.124	14.92	14.90	14.92	14.85	15.87	30,891,379	15.121	-7.17%
2019-02-14	0	19.26	19.24	19.26	19.12	19.58	6,982,869	134,591,861	19.275	16.07	16.05	16.07	15.95	16.34	8,369,929	16.080	-0.10%
2019-02-13	0	19.28	19.26	19.28	18.86	19.28	14,031,100	268,735,384	19.153	16.08	16.07	16.08	15.73	16.08	16,818,204	15.979	0.94%
2019-02-12	0	19.10	19.08	19.10	18.84	19.24	9,018,734	172,007,374	19.072	15.93	15.92	15.93	15.72	16.05	10,810,193	15.912	0.53%
2019-02-11	0	19.00	18.98	19.00	18.98	19.76	16,011,000	308,209,078	19.250	15.85	15.83	15.85	15.83	16.49	19,191,386	16.060	-2.16%
2019-02-08	0	19.42	19.42	19.44	18.88	19.52	11,941,340	230,970,815	19.342	16.20	16.20	16.22	15.75	16.29	14,313,339	16.137	0.21%
2019-02-04	0	19.38	19.38	19.40	19.14	19.80	7,462,773	144,759,379	19.398	16.17	16.17	16.19	15.97	16.52	8,945,160	16.183	-0.21%
2019-02-01	0	19.42	19.42	19.44	19.04	19.64	19,451,926	379,076,226	19.488	16.20	16.20	16.22	15.88	16.39	23,315,809	16.258	2.00%
2019-01-31	0	19.04	19.02	19.04	18.40	19.10	38,012,537	716,870,737	18.859	15.88	15.87	15.88	15.35	15.93	45,563,255	15.734	5.90%
2019-01-30	0	17.98	17.98	18.00	17.76	18.38	9,961,787	179,052,075	17.974	15.00	15.00	15.02	14.82	15.33	11,940,572	14.995	-1.10%
2019-01-29	0	18.18	18.14	18.18	17.90	18.44	9,109,700	165,056,213	18.119	15.17	15.13	15.17	14.93	15.38	10,919,229	15.116	-0.22%
2019-01-28	0	18.22	18.20	18.22	17.98	18.58	18,209,477	332,095,738	18.238	15.20	15.18	15.20	15.00	15.50	21,826,563	15.215	2.13%
2019-01-25	0	17.84	17.84	17.88	17.50	17.98	13,670,249	243,002,321	17.776	14.88	14.88	14.92	14.60	15.00	16,385,674	14.830	1.36%
2019-01-24	0	17.60	17.58	17.60	17.40	17.82	9,096,796	160,080,547	17.597	14.68	14.67	14.68	14.52	14.87	10,903,762	14.681	-0.56%
2019-01-23	0	17.70	17.66	17.70	17.46	17.82	9,832,194	173,168,561	17.612	14.77	14.73	14.77	14.57	14.87	11,785,237	14.694	0.00%
2019-01-22	0	17.70	17.66	17.70	17.10	18.02	12,788,903	224,814,889	17.579	14.77	14.73	14.77	14.27	15.03	15,329,260	14.666	-1.99%
2019-01-21	0	18.06	18.04	18.06	17.68	18.42	17,237,035	312,729,103	18.143	15.07	15.05	15.07	14.75	15.37	20,660,958	15.136	2.15%
2019-01-18	0	17.68	17.66	17.68	17.00	17.76	13,532,308	237,767,954	17.570	14.75	14.73	14.75	14.18	14.82	16,220,333	14.659	3.39%
2019-01-17	0	17.10	17.06	17.10	16.80	17.30	10,118,074	172,999,555	17.098	14.27	14.23	14.27	14.02	14.43	12,127,904	14.265	0.94%
2019-01-16	0	16.94	16.90	16.94	16.12	17.00	13,479,268	226,121,910	16.776	14.13	14.10	14.13	13.45	14.18	16,156,757	13.996	3.93%
2019-01-15	0	16.30	16.30	16.32	15.98	16.38	23,335,897	377,313,649	16.169	13.60	13.60	13.62	13.33	13.67	27,971,283	13.489	0.37%
2019-01-14	0	16.24	16.24	16.26	16.14	17.20	17,239,600	281,633,380	16.336	13.55	13.55	13.57	13.47	14.35	20,664,032	13.629	-4.25%
2019-01-11	0	16.96	16.92	16.96	16.76	17.40	9,522,884	161,075,569	16.915	14.15	14.12	14.15	13.98	14.52	11,414,487	14.112	-1.97%
2019-01-10	0	17.30	17.28	17.30	16.36	17.36	17,979,235	306,854,841	17.067	14.43	14.42	14.43	13.65	14.48	21,550,587	14.239	3.10%
2019-01-09	0	16.78	16.78	16.80	16.26	16.82	21,925,443	364,446,800	16.622	14.00	14.00	14.02	13.57	14.03	26,280,660	13.867	5.27%
2019-01-08	0	15.94	15.94	15.98	15.86	16.18	17,247,115	275,722,698	15.987	13.30	13.30	13.33	13.23	13.50	20,673,040	13.337	-0.99%
2019-01-07	0	16.10	16.08	16.10	16.02	17.02	20,596,767	336,713,966	16.348	13.43	13.42	13.43	13.37	14.20	24,688,059	13.639	-3.01%
2019-01-04	0	16.60	16.52	16.60	16.04	16.60	16,485,205	271,112,464	16.446	13.85	13.78	13.85	13.38	13.85	19,759,786	13.720	2.09%
2019-01-03	0	16.26	16.26	16.28	16.10	16.68	11,025,158	179,815,818	16.310	13.57	13.57	13.58	13.43	13.92	13,215,169	13.607	0.62%
2019-01-02	0	16.16	16.14	16.16	16.00	17.26	16,415,377	269,307,497	16.406	13.48	13.47	13.48	13.35	14.40	19,676,088	13.687	-5.39%
2018-12-31	0	17.08	17.02	17.08	16.58	17.22	4,247,651	72,135,952	16.983	14.25	14.20	14.25	13.83	14.37	5,091,394	14.168	0.12%
2018-12-28	0	17.06	17.04	17.06	16.86	17.34	4,471,552	76,094,223	17.017	14.23	14.22	14.23	14.07	14.47	5,359,770	14.197	0.95%
2018-12-27	0	16.90	16.90	16.92	16.70	17.50	7,807,127	132,767,258	17.006	14.10	14.10	14.12	13.93	14.60	9,357,916	14.188	0.72%
2018-12-24	0	16.78	16.78	16.84	16.44	16.88	2,263,428	37,695,313	16.654	14.00	14.00	14.05	13.72	14.08	2,713,030	13.894	-0.71%
2018-12-21	0	16.90	16.90	16.92	16.76	17.30	15,996,704	270,633,350	16.918	14.10	14.10	14.12	13.98	14.43	19,174,251	14.114	-2.76%
2018-12-20	0	17.38	17.34	17.38	17.20	17.78	15,239,256	264,760,502	17.374	14.50	14.47	14.50	14.35	14.83	18,266,345	14.494	-4.08%
2018-12-19	0	18.12	18.10	18.12	17.66	18.32	5,319,683	96,274,883	18.098	15.12	15.10	15.12	14.73	15.28	6,376,372	15.099	0.78%
2018-12-18	0	17.98	17.98	18.00	17.80	18.38	8,713,649	157,384,578	18.062	15.00	15.00	15.02	14.85	15.33	10,444,507	15.069	-1.53%
2018-12-17	0	18.26	18.22	18.26	18.00	18.60	9,456,536	172,223,409	18.212	15.23	15.20	15.23	15.02	15.52	11,334,959	15.194	-0.76%
2018-12-14	0	18.40	18.38	18.40	18.18	18.60	6,832,916	125,744,229	18.403	15.35	15.33	15.35	15.17	15.52	8,190,190	15.353	-1.50%
2018-12-13	0	18.68	18.66	18.68	18.12	18.98	12,494,900	233,763,010	18.709	15.58	15.57	15.58	15.12	15.83	14,976,857	15.608	3.78%
2018-12-12	0	18.00	17.98	18.00	17.88	18.58	13,664,232	247,435,926	18.108	15.02	15.00	15.02	14.92	15.50	16,378,462	15.107	-1.75%
2018-12-11	0	18.32	18.30	18.32	17.96	19.00	14,078,771	260,762,332	18.522	15.28	15.27	15.28	14.98	15.85	16,875,344	15.452	1.89%
2018-12-10	0	17.98	17.96	17.98	17.64	18.08	16,249,645	289,912,085	17.841	15.00	14.98	15.00	14.72	15.08	19,477,435	14.885	-2.81%
2018-12-07	0	18.50	18.50	18.56	18.42	18.90	6,920,120	128,869,415	18.622	15.43	15.43	15.48	15.37	15.77	8,294,716	15.536	-2.32%
2018-12-06	0	18.94	18.90	18.94	18.40	19.08	12,484,026	233,556,283	18.708	15.80	15.77	15.80	15.35	15.92	14,963,823	15.608	-1.97%
2018-12-05	0	19.32	19.32	19.34	18.60	19.36	12,811,933	244,638,751	19.095	16.12	16.12	16.13	15.52	16.15	15,356,864	15.930	-1.93%
2018-12-04	0	19.70	19.64	19.70	19.38	20.15	17,594,752	347,191,529	19.733	16.44	16.39	16.44	16.17	16.81	21,089,731	16.463	-0.30%
2018-12-03	0	19.76	19.74	19.76	18.64	19.78	37,162,916	714,316,340	19.221	16.49	16.47	16.49	15.55	16.50	44,544,868	16.036	11.14%
2018-11-30	0	17.78	17.76	17.78	17.54	17.96	9,317,098	165,324,665	17.744	14.83	14.82	14.83	14.63	14.98	11,167,824	14.804	-0.22%
2018-11-29	0	17.82	17.82	17.84	17.74	18.50	16,509,682	296,730,234	17.973	14.87	14.87	14.88	14.80	15.43	19,789,125	14.995	-0.56%
2018-11-28	0	17.92	17.92	17.96	17.18	18.06	17,278,110	305,744,703	17.695	14.95	14.95	14.98	14.33	15.07	20,710,192	14.763	4.43%
2018-11-27	0	17.16	17.16	17.18	16.96	17.42	11,064,262	190,793,059	17.244	14.32	14.32	14.33	14.15	14.53	13,262,040	14.386	0.47%
2018-11-26	0	17.08	16.98	17.08	16.22	17.08	16,793,400	284,714,700	16.954	14.25	14.17	14.25	13.53	14.25	20,129,200	14.144	3.77%
2018-11-23	0	16.46	16.44	16.46	16.30	16.64	4,124,583	67,894,410	16.461	13.73	13.72	13.73	13.60	13.88	4,943,880	13.733	-0.84%
2018-11-22	0	16.60	16.56	16.60	16.36	16.74	7,903,536	131,152,327	16.594	13.85	13.82	13.85	13.65	13.97	9,473,475	13.844	0.85%
2018-11-21	0	16.46	16.44	16.46	15.86	16.56	10,342,055	168,741,154	16.316	13.73	13.72	13.73	13.23	13.82	12,396,376	13.612	1.60%
2018-11-20	0	16.20	16.20	16.22	16.10	16.66	8,429,746	136,975,995	16.249	13.52	13.52	13.53	13.43	13.90	10,104,210	13.556	-3.34%
2018-11-19	0	16.76	16.74	16.76	16.58	16.90	12,209,300	204,588,955	16.757	13.98	13.97	13.98	13.83	14.10	14,634,526	13.980	1.82%
2018-11-16	0	16.46	16.46	16.48	16.36	16.72	15,373,602	254,807,869	16.574	13.73	13.73	13.75	13.65	13.95	18,427,377	13.828	-0.48%
2018-11-15	0	16.54	16.54	16.56	16.18	16.58	13,594,350	223,428,988	16.435	13.80	13.80	13.82	13.50	13.83	16,294,699	13.712	2.99%
2018-11-14	0	16.06	16.06	16.10	16.00	16.60	18,397,556	299,599,608	16.285	13.40	13.40	13.43	13.35	13.85	22,052,002	13.586	-0.25%
2018-11-13	0	16.10	16.10	16.16	14.84	16.22	21,053,311	332,143,608	15.776	13.43	13.43	13.48	12.38	13.53	25,235,290	13.162	2.94%
2018-11-12	0	15.64	15.64	15.68	15.60	16.42	22,428,500	354,317,522	15.798	13.05	13.05	13.08	13.01	13.70	26,883,643	13.180	-3.22%
2018-11-09	0	16.16	16.16	16.18	16.10	16.92	23,793,700	389,124,534	16.354	13.48	13.48	13.50	13.43	14.12	28,520,023	13.644	-5.28%
2018-11-08	0	17.06	17.04	17.06	16.80	17.42	64,588,130	1,100,983,259	17.046	14.23	14.22	14.23	14.02	14.53	77,417,760	14.221	-9.74%
2018-11-07	0	18.90	18.88	18.90	17.92	19.10	19,787,216	370,114,781	18.705	15.77	15.75	15.77	14.95	15.93	23,717,701	15.605	2.72%
2018-11-06	0	18.40	18.40	18.42	18.06	18.88	8,725,111	160,255,117	18.367	15.35	15.35	15.37	15.07	15.75	10,458,246	15.323	-1.08%
2018-11-05	0	18.60	18.58	18.60	18.00	19.10	14,433,062	266,006,472	18.430	15.52	15.50	15.52	15.02	15.93	17,300,010	15.376	-2.92%
2018-11-02	0	19.16	19.16	19.18	18.10	19.28	48,637,604	905,243,250	18.612	15.98	15.98	16.00	15.10	16.08	58,298,860	15.528	13.24%
2018-11-01	0	16.92	16.90	16.92	16.02	17.12	25,974,968	432,335,746	16.644	14.12	14.10	14.12	13.37	14.28	31,134,573	13.886	4.57%
2018-10-31	0	16.18	16.14	16.18	15.84	16.18	8,434,545	135,645,438	16.082	13.50	13.47	13.50	13.22	13.50	10,109,963	13.417	2.93%
2018-10-30	0	15.72	15.72	15.78	15.68	16.84	9,191,995	146,641,776	15.953	13.11	13.11	13.16	13.08	14.05	11,017,871	13.309	-4.84%
2018-10-29	0	16.52	16.52	16.54	16.32	16.76	11,045,078	182,644,547	16.536	13.78	13.78	13.80	13.62	13.98	13,239,046	13.796	0.12%
2018-10-26	0	16.50	16.44	16.50	16.22	16.68	13,279,807	218,546,215	16.457	13.77	13.72	13.77	13.53	13.92	15,917,676	13.730	0.24%
2018-10-25	0	16.46	16.46	16.48	15.66	16.52	21,709,700	349,384,325	16.093	13.73	13.73	13.75	13.06	13.78	26,022,062	13.426	-0.12%
2018-10-24	0	16.48	16.40	16.48	16.30	17.00	8,578,076	141,879,341	16.540	13.75	13.68	13.75	13.60	14.18	10,282,004	13.799	-1.55%
2018-10-23	0	16.74	16.74	16.76	16.58	17.54	16,284,114	274,416,151	16.852	13.97	13.97	13.98	13.83	14.63	19,518,751	14.059	-5.85%
2018-10-22	0	17.78	17.74	17.78	16.96	17.78	22,341,880	391,667,781	17.531	14.83	14.80	14.83	14.15	14.83	26,779,817	14.625	5.08%
2018-10-19	0	16.92	16.92	16.94	16.44	17.00	13,916,492	234,423,605	16.845	14.12	14.12	14.13	13.72	14.18	16,680,830	14.053	-0.82%
2018-10-18	0	17.06	17.04	17.06	16.46	17.26	15,531,889	264,065,152	17.001	14.23	14.22	14.23	13.73	14.40	18,617,106	14.184	1.67%
2018-10-16	0	16.78	16.74	16.78	16.68	16.94	6,305,316	105,611,021	16.750	14.00	13.97	14.00	13.92	14.13	7,557,789	13.974	0.00%
2018-10-15	0	16.78	16.78	16.80	16.62	17.10	13,228,015	222,963,514	16.855	14.00	14.00	14.02	13.87	14.27	15,855,596	14.062	-1.87%
2018-10-12	0	17.10	17.08	17.10	15.82	17.18	14,426,916	241,708,931	16.754	14.27	14.25	14.27	13.20	14.33	17,292,644	13.978	7.41%
2018-10-11	0	15.92	15.90	15.92	15.74	16.38	20,321,861	324,708,737	15.978	13.28	13.27	13.28	13.13	13.67	24,358,546	13.330	-6.02%
2018-10-10	0	16.94	16.94	17.02	16.56	17.08	12,353,539	208,655,253	16.890	14.13	14.13	14.20	13.82	14.25	14,807,416	14.091	1.44%
2018-10-09	0	16.70	16.70	16.72	16.60	17.04	9,750,400	163,748,258	16.794	13.93	13.93	13.95	13.85	14.22	11,687,196	14.011	-0.12%
2018-10-08	0	16.72	16.70	16.72	16.50	17.70	17,558,893	294,336,192	16.763	13.95	13.93	13.95	13.77	14.77	21,046,749	13.985	-5.54%
2018-10-05	0	17.70	17.68	17.70	17.20	17.82	9,966,004	174,696,872	17.529	14.77	14.75	14.77	14.35	14.87	11,945,627	14.624	0.23%
2018-10-04	0	17.66	17.64	17.66	17.20	17.70	16,484,780	289,100,660	17.537	14.73	14.72	14.73	14.35	14.77	19,759,277	14.631	2.08%
2018-10-03	0	17.30	17.30	17.32	17.26	17.74	9,288,617	161,658,040	17.404	14.43	14.43	14.45	14.40	14.80	11,133,685	14.520	0.70%
2018-10-02	0	17.18	17.16	17.18	17.14	18.00	22,987,849	397,988,270	17.313	14.33	14.32	14.33	14.30	15.02	27,554,100	14.444	-4.56%
2018-09-28	0	18.00	18.00	18.02	17.96	18.58	15,905,960	288,688,681	18.150	15.02	15.02	15.03	14.98	15.50	19,065,481	15.142	-0.22%
2018-09-27	0	18.04	18.04	18.06	17.84	18.64	13,660,269	247,056,168	18.086	15.05	15.05	15.07	14.88	15.55	16,373,712	15.089	-3.22%
2018-09-26	0	18.64	18.64	18.66	18.64	19.48	14,645,713	277,473,841	18.946	15.55	15.55	15.57	15.55	16.25	17,554,902	15.806	-3.72%
2018-09-24	0	19.36	19.34	19.36	19.10	20.00	8,500,189	163,819,070	19.272	16.15	16.13	16.15	15.93	16.69	10,188,646	16.079	-3.68%
2018-09-21	0	20.10	20.05	20.10	19.58	20.30	15,946,007	318,430,361	19.969	16.77	16.73	16.77	16.34	16.94	19,113,483	16.660	4.47%
2018-09-20	0	19.24	19.22	19.24	19.10	19.34	8,221,908	158,121,832	19.232	16.05	16.03	16.05	15.93	16.13	9,855,088	16.045	0.31%
2018-09-19	0	19.18	19.16	19.18	18.80	19.38	16,123,034	308,547,452	19.137	16.00	15.98	16.00	15.68	16.17	19,325,674	15.966	2.35%
2018-09-18	0	18.74	18.74	18.76	18.06	19.00	16,484,595	304,258,577	18.457	15.63	15.63	15.65	15.07	15.85	19,759,055	15.398	0.27%
2018-09-17	0	19.44	19.42	19.44	18.62	19.48	15,658,911	300,421,890	19.185	15.59	15.58	15.59	14.93	15.62	19,522,544	15.388	1.04%
2018-09-14	0	19.24	19.22	19.24	18.24	19.32	28,312,972	533,178,831	18.832	15.43	15.42	15.43	14.63	15.50	35,298,830	15.105	6.42%
2018-09-13	0	18.08	18.06	18.08	17.52	18.36	25,351,785	456,046,497	17.989	14.50	14.49	14.50	14.05	14.73	31,607,008	14.429	5.61%
2018-09-12	0	17.12	17.12	17.18	17.08	18.26	26,317,623	459,329,104	17.453	13.73	13.73	13.78	13.70	14.65	32,811,154	13.999	-6.35%
2018-09-11	0	18.28	18.26	18.28	18.18	18.86	25,946,884	476,827,040	18.377	14.66	14.65	14.66	14.58	15.13	32,348,940	14.740	-3.28%
2018-09-10	0	18.90	18.90	18.98	18.50	19.08	11,821,365	222,822,279	18.849	15.16	15.16	15.22	14.84	15.30	14,738,133	15.119	-1.15%
2018-09-07	0	19.12	19.12	19.14	19.02	19.94	24,903,419	480,169,024	19.281	15.34	15.34	15.35	15.26	15.99	31,048,014	15.465	-3.63%
2018-09-06	0	19.84	19.84	19.88	19.84	20.95	11,009,330	220,756,781	20.052	15.91	15.91	15.95	15.91	16.80	13,725,739	16.083	-4.39%
2018-09-05	0	20.75	20.75	20.80	20.60	21.20	8,080,812	168,068,286	20.798	16.64	16.64	16.68	16.52	17.00	10,074,647	16.682	-3.71%
2018-09-04	0	21.55	21.50	21.55	20.90	21.70	4,649,702	99,268,996	21.350	17.29	17.25	17.29	16.76	17.41	5,796,956	17.124	2.13%
2018-09-03	0	21.10	21.05	21.10	21.00	22.15	15,086,349	323,644,682	21.453	16.92	16.88	16.92	16.84	17.77	18,808,709	17.207	-3.43%
2018-08-31	0	21.85	21.80	21.85	21.60	21.95	20,932,467	456,465,074	21.807	17.53	17.49	17.53	17.33	17.61	26,097,281	17.491	0.23%
2018-08-30	0	21.80	21.80	21.85	21.50	22.15	14,053,046	306,664,389	21.822	17.49	17.49	17.53	17.25	17.77	17,520,452	17.503	0.00%
2018-08-29	0	21.80	21.80	21.85	21.15	22.00	8,507,891	185,018,666	21.747	17.49	17.49	17.53	16.96	17.65	10,607,102	17.443	2.11%
2018-08-28	0	21.35	21.35	21.40	21.20	22.15	11,181,515	239,997,657	21.464	17.12	17.12	17.16	17.00	17.77	13,940,408	17.216	-1.39%
2018-08-27	0	21.65	21.60	21.65	21.05	21.80	13,598,576	293,564,250	21.588	17.37	17.33	17.37	16.88	17.49	16,953,848	17.315	3.10%
2018-08-24	0	21.00	21.00	21.05	20.60	21.20	8,783,022	183,820,533	20.929	16.84	16.84	16.88	16.52	17.00	10,950,118	16.787	-0.47%
2018-08-23	0	21.10	21.10	21.15	20.55	21.40	14,086,988	297,672,688	21.131	16.92	16.92	16.96	16.48	17.16	17,562,769	16.949	0.96%
2018-08-22	0	20.90	20.85	20.90	19.92	21.00	16,487,315	339,891,770	20.615	16.76	16.72	16.76	15.98	16.84	20,555,346	16.535	1.21%
2018-08-21	0	20.65	20.60	20.65	19.70	20.70	19,551,358	397,595,917	20.336	16.56	16.52	16.56	15.80	16.60	24,375,401	16.311	2.48%
2018-08-20	0	20.15	20.10	20.15	19.08	20.25	38,294,264	755,088,478	19.718	16.16	16.12	16.16	15.30	16.24	47,742,876	15.816	8.92%
2018-08-17	0	18.50	18.50	18.52	18.42	19.64	17,031,187	319,524,718	18.761	14.84	14.84	14.85	14.77	15.75	21,233,411	15.048	-2.01%
2018-08-16	0	18.88	18.88	18.90	18.02	19.40	18,370,859	347,792,225	18.932	15.14	15.14	15.16	14.45	15.56	22,903,630	15.185	0.64%
2018-08-15	0	18.76	18.72	18.76	18.20	19.46	20,892,947	389,067,304	18.622	15.05	15.02	15.05	14.60	15.61	26,048,010	14.937	-4.19%
2018-08-14	0	19.58	19.58	19.60	19.32	20.65	24,530,756	483,040,304	19.691	15.70	15.70	15.72	15.50	16.56	30,583,401	15.794	-3.78%
2018-08-13	0	20.35	20.30	20.35	20.00	20.60	10,938,720	221,173,569	20.219	16.32	16.28	16.32	16.04	16.52	13,637,707	16.218	-1.45%
2018-08-10	0	20.65	20.60	20.65	20.20	20.85	7,740,829	159,092,448	20.552	16.56	16.52	16.56	16.20	16.72	9,650,778	16.485	-0.48%
2018-08-09	0	20.75	20.70	20.75	19.96	20.80	18,687,143	383,351,359	20.514	16.64	16.60	16.64	16.01	16.68	23,297,953	16.454	0.24%
2018-08-08	0	20.70	20.65	20.70	20.35	21.00	23,368,020	484,550,915	20.736	16.60	16.56	16.60	16.32	16.84	29,133,775	16.632	0.98%
2018-08-07	0	20.50	20.45	20.50	19.62	20.55	22,821,647	459,902,431	20.152	16.44	16.40	16.44	15.74	16.48	28,452,592	16.164	4.59%
2018-08-06	0	19.60	19.56	19.60	19.18	20.40	25,108,005	492,137,976	19.601	15.72	15.69	15.72	15.38	16.36	31,303,079	15.722	-2.00%
2018-08-03	0	20.00	20.00	20.05	19.80	21.05	34,945,441	703,217,228	20.123	16.04	16.04	16.08	15.88	16.88	43,567,774	16.141	-3.61%
2018-08-02	0	20.75	20.70	20.75	20.30	22.25	48,261,338	1,011,560,977	20.960	16.64	16.60	16.64	16.28	17.85	60,169,196	16.812	-9.59%
2018-08-01	0	22.95	22.95	23.00	22.95	24.20	22,401,694	528,595,456	23.596	18.41	18.41	18.45	18.41	19.41	27,929,021	18.926	-0.65%
2018-07-31	0	23.10	23.05	23.10	22.70	23.40	12,585,234	289,455,806	23.000	18.53	18.49	18.53	18.21	18.77	15,690,477	18.448	-0.43%
2018-07-30	0	23.20	23.15	23.20	22.85	23.70	18,258,344	424,003,510	23.222	18.61	18.57	18.61	18.33	19.01	22,763,353	18.627	-2.52%
2018-07-27	0	23.80	23.75	23.80	23.50	24.15	11,314,887	268,261,051	23.709	19.09	19.05	19.09	18.85	19.37	14,106,688	19.017	-2.06%
2018-07-26	0	24.30	24.30	24.45	24.05	25.40	8,871,957	216,870,070	24.444	19.49	19.49	19.61	19.29	20.37	11,060,997	19.607	-1.82%
2018-07-25	0	24.75	24.75	24.80	23.80	25.15	11,426,611	283,202,954	24.785	19.85	19.85	19.89	19.09	20.17	14,245,979	19.880	3.99%
2018-07-24	0	23.80	23.80	23.85	23.60	24.20	9,169,500	219,347,161	23.921	19.09	19.09	19.13	18.93	19.41	11,431,955	19.187	-0.63%
2018-07-23	0	23.95	23.90	23.95	23.65	24.55	12,337,302	295,388,537	23.943	19.21	19.17	19.21	18.97	19.69	15,381,371	19.204	0.84%
2018-07-20	0	23.75	23.70	23.75	23.20	23.95	24,428,295	574,843,363	23.532	19.05	19.01	19.05	18.61	19.21	30,455,659	18.875	0.21%
2018-07-19	0	23.70	23.60	23.70	23.45	24.20	11,089,493	264,601,176	23.861	19.01	18.93	19.01	18.81	19.41	13,825,681	19.138	-0.84%
2018-07-18	0	23.90	23.90	23.95	23.80	24.50	9,584,998	231,340,020	24.136	19.17	19.17	19.21	19.09	19.65	11,949,972	19.359	0.42%
2018-07-17	0	23.80	23.75	23.80	23.45	24.90	16,614,494	395,171,044	23.785	19.09	19.05	19.09	18.81	19.97	20,713,904	19.078	-2.86%
2018-07-16	0	24.50	24.50	24.55	24.05	24.70	11,921,137	291,582,022	24.459	19.65	19.65	19.69	19.29	19.81	14,862,523	19.619	0.82%
2018-07-13	0	24.30	24.25	24.30	23.85	24.50	10,640,892	257,687,200	24.217	19.49	19.45	19.49	19.13	19.65	13,266,394	19.424	1.89%
2018-07-12	0	23.85	23.85	23.90	23.45	24.45	9,499,851	227,388,067	23.936	19.13	19.13	19.17	18.81	19.61	11,843,816	19.199	0.00%
2018-07-11	0	23.85	23.80	23.85	23.30	24.60	13,548,641	322,906,639	23.833	19.13	19.09	19.13	18.69	19.73	16,891,592	19.116	-2.05%
2018-07-10	0	24.35	24.30	24.35	24.00	25.15	9,394,961	228,797,902	24.353	19.53	19.49	19.53	19.25	20.17	11,713,045	19.534	1.67%
2018-07-09	0	23.95	23.95	24.00	23.30	24.25	13,185,909	316,034,255	23.968	19.21	19.21	19.25	18.69	19.45	16,439,361	19.224	4.59%
2018-07-06	0	22.90	22.90	22.95	22.30	23.15	15,058,195	343,572,461	22.816	18.37	18.37	18.41	17.89	18.57	18,773,609	18.301	3.39%
2018-07-05	0	22.15	22.15	22.20	21.70	23.50	18,624,811	414,864,502	22.275	17.77	17.77	17.81	17.41	18.85	23,220,241	17.867	-4.53%
2018-07-04	0	23.20	23.15	23.20	23.00	23.85	10,500,348	244,440,572	23.279	18.61	18.57	18.61	18.45	19.13	13,091,172	18.672	-0.22%
2018-07-03	0	23.25	23.20	23.25	22.95	23.80	26,672,875	622,204,365	23.327	18.65	18.61	18.65	18.41	19.09	33,254,060	18.711	-7.92%
2018-06-29	0	25.25	25.25	25.30	24.75	25.65	11,634,010	294,013,488	25.272	20.25	20.25	20.29	19.85	20.57	14,504,551	20.270	1.00%
2018-06-28	0	25.00	25.00	25.05	24.20	25.80	16,631,085	411,067,224	24.717	20.05	20.05	20.09	19.41	20.69	20,734,589	19.825	-1.19%
2018-06-27	0	25.30	25.25	25.30	25.05	26.15	16,578,329	425,433,123	25.662	20.29	20.25	20.29	20.09	20.97	20,668,816	20.583	-2.32%
2018-06-26	0	25.90	25.80	25.90	24.60	26.00	13,561,141	345,607,547	25.485	20.77	20.69	20.77	19.73	20.85	16,907,176	20.441	1.57%
2018-06-25	0	25.50	25.50	25.55	25.30	26.90	12,074,514	310,526,913	25.718	20.45	20.45	20.49	20.29	21.58	15,053,743	20.628	-4.32%
2018-06-22	0	26.65	26.65	26.70	26.10	27.15	7,305,167	194,868,317	26.675	21.38	21.38	21.42	20.93	21.78	9,107,622	21.396	0.38%
2018-06-21	0	26.55	26.55	26.60	26.30	27.60	10,316,201	275,934,751	26.748	21.30	21.30	21.34	21.10	22.14	12,861,589	21.454	-1.85%
2018-06-20	0	27.05	27.05	27.10	26.60	27.65	15,591,690	423,306,978	27.150	21.70	21.70	21.74	21.34	22.18	19,438,737	21.776	1.69%
2018-06-19	0	26.60	26.55	26.60	26.35	27.45	22,174,012	594,531,392	26.812	21.34	21.30	21.34	21.14	22.02	27,645,161	21.506	-3.97%
2018-06-15	0	27.70	27.65	27.70	27.50	28.75	7,842,508	218,148,544	27.816	22.22	22.18	22.22	22.06	23.06	9,777,545	22.311	-2.12%
2018-06-14	0	28.30	28.25	28.30	27.95	28.75	6,130,239	173,502,763	28.303	22.70	22.66	22.70	22.42	23.06	7,642,796	22.701	0.53%
2018-06-13	0	28.15	28.10	28.15	27.95	29.00	6,291,279	177,441,781	28.204	22.58	22.54	22.58	22.42	23.26	7,843,570	22.623	-2.09%
2018-06-12	0	28.75	28.75	28.80	28.35	29.20	13,154,032	379,244,668	28.831	23.06	23.06	23.10	22.74	23.42	16,399,618	23.125	2.31%
2018-06-11	0	28.10	28.05	28.10	27.25	28.65	9,677,502	272,716,867	28.181	22.54	22.50	22.54	21.86	22.98	12,065,300	22.603	2.37%
2018-06-08	0	27.45	27.45	27.50	26.95	27.70	11,585,118	315,640,822	27.245	22.02	22.02	22.06	21.62	22.22	14,443,595	21.853	-1.08%
2018-06-07	0	27.75	27.70	27.75	27.40	28.40	15,181,688	421,686,313	27.776	22.26	22.22	22.26	21.98	22.78	18,927,572	22.279	-0.54%
2018-06-06	0	27.90	27.80	27.90	26.80	27.95	24,618,009	674,735,556	27.408	22.38	22.30	22.38	21.50	22.42	30,692,183	21.984	0.36%
2018-06-05	0	27.80	27.75	27.80	27.05	28.60	22,406,649	623,695,908	27.835	22.30	22.26	22.30	21.70	22.94	27,935,198	22.327	-3.97%
2018-06-04	0	28.95	28.95	29.00	28.70	29.80	13,471,750	393,136,375	29.182	23.22	23.22	23.26	23.02	23.90	16,795,729	23.407	-0.34%
2018-06-01	0	29.05	29.05	29.10	28.50	30.15	18,629,927	542,599,319	29.125	23.30	23.30	23.34	22.86	24.18	23,226,619	23.361	-3.49%
2018-05-31	0	30.10	30.05	30.10	29.60	30.30	12,153,720	365,271,097	30.054	24.14	24.10	24.14	23.74	24.30	15,152,492	24.106	2.38%
2018-05-30	0	29.40	29.40	29.45	29.15	29.75	6,890,528	202,816,034	29.434	23.58	23.58	23.62	23.38	23.86	8,590,676	23.609	-0.51%
2018-05-29	0	29.55	29.50	29.55	29.30	30.55	8,145,229	243,406,354	29.883	23.70	23.66	23.70	23.50	24.50	10,154,958	23.969	-1.83%
2018-05-28	0	30.10	30.05	30.10	29.35	30.35	5,520,217	166,044,953	30.079	24.14	24.10	24.14	23.54	24.34	6,882,259	24.127	2.03%
2018-05-25	0	29.50	29.50	29.55	29.15	29.95	5,215,489	153,643,925	29.459	23.66	23.66	23.70	23.38	24.02	6,502,343	23.629	-1.67%
2018-05-24	0	30.00	29.95	30.00	29.50	30.30	7,450,141	222,716,769	29.894	24.06	24.02	24.06	23.66	24.30	9,288,366	23.978	0.00%
2018-05-23	0	30.00	29.90	30.00	29.75	30.50	12,543,966	376,655,803	30.027	24.06	23.98	24.06	23.86	24.46	15,639,027	24.084	-0.17%
2018-05-21	0	30.05	30.00	30.05	28.80	30.05	10,428,086	309,020,697	29.634	24.10	24.06	24.10	23.10	24.10	13,001,081	23.769	3.44%
2018-05-18	0	29.05	29.00	29.05	28.60	29.50	7,050,915	203,720,981	28.893	23.30	23.26	23.30	22.94	23.66	8,790,637	23.175	-0.51%
2018-05-17	0	29.20	29.15	29.20	28.85	29.55	11,585,730	338,814,183	29.244	23.42	23.38	23.42	23.14	23.70	14,444,358	23.457	1.39%
2018-05-16	0	28.80	28.75	28.80	28.40	29.90	15,932,077	461,400,561	28.960	23.10	23.06	23.10	22.78	23.98	19,863,110	23.229	-4.32%
2018-05-15	0	30.10	30.10	30.15	29.45	30.15	5,962,299	178,217,959	29.891	24.14	24.14	24.18	23.62	24.18	7,433,419	23.975	0.67%
2018-05-14	0	29.90	29.85	29.90	29.55	30.20	6,454,431	193,183,439	29.930	23.98	23.94	23.98	23.70	24.22	8,046,978	24.007	0.00%
2018-05-11	0	29.90	29.80	29.90	29.70	30.30	5,415,508	162,384,156	29.985	23.98	23.90	23.98	23.82	24.30	6,751,714	24.051	0.34%
2018-05-10	0	29.80	29.75	29.80	29.45	30.30	5,683,937	169,069,616	29.745	23.90	23.86	23.90	23.62	24.30	7,086,375	23.858	-0.33%
2018-05-09	0	29.90	29.85	29.90	29.65	30.70	5,290,155	158,131,331	29.892	23.98	23.94	23.98	23.78	24.62	6,595,432	23.976	-2.29%
2018-05-08	0	30.60	30.50	30.60	30.35	30.75	8,288,090	253,266,941	30.558	24.54	24.46	24.54	24.34	24.66	10,333,068	24.510	0.82%
2018-05-07	0	30.35	30.35	30.40	29.90	30.65	6,330,438	192,043,165	30.336	24.34	24.34	24.38	23.98	24.58	7,892,391	24.333	1.17%
2018-05-04	0	30.00	29.95	30.00	29.65	31.00	7,411,578	223,349,210	30.135	24.06	24.02	24.06	23.78	24.86	9,240,289	24.171	-2.12%
2018-05-03	0	30.65	30.60	30.65	30.35	30.95	9,274,514	284,231,911	30.647	24.58	24.54	24.58	24.34	24.82	11,562,880	24.581	-0.81%
2018-05-02	0	30.90	30.85	30.90	30.05	30.90	18,082,491	553,502,032	30.610	24.78	24.74	24.78	24.10	24.78	22,544,111	24.552	5.28%
2018-04-30	0	29.35	29.35	29.40	28.80	29.65	13,797,766	404,636,914	29.326	23.54	23.54	23.58	23.10	23.78	17,202,185	23.522	-0.34%
2018-04-27	0	29.45	29.40	29.45	29.15	29.60	12,242,576	359,518,708	29.366	23.62	23.58	23.62	23.38	23.74	15,263,272	23.554	1.55%
2018-04-26	0	29.00	28.90	29.00	28.25	29.80	13,525,726	392,976,936	29.054	23.26	23.18	23.26	22.66	23.90	16,863,023	23.304	-2.52%
2018-04-25	0	29.75	29.75	29.80	29.30	30.10	15,618,006	464,316,406	29.730	23.86	23.86	23.90	23.50	24.14	19,471,546	23.846	-3.88%
2018-04-24	0	30.95	30.90	30.95	29.40	30.95	18,754,699	568,506,303	30.313	24.82	24.78	24.82	23.58	24.82	23,382,177	24.314	4.74%
2018-04-23	0	29.55	29.55	29.60	29.20	30.15	13,587,492	403,749,922	29.715	23.70	23.70	23.74	23.42	24.18	16,940,029	23.834	-0.51%
2018-04-20	0	29.70	29.70	29.75	29.55	30.75	10,630,869	318,420,547	29.952	23.82	23.82	23.86	23.70	24.66	13,253,898	24.025	-2.78%
2018-04-19	0	30.55	30.55	30.60	30.45	31.05	8,910,913	274,013,233	30.750	24.50	24.50	24.54	24.42	24.91	11,109,565	24.665	-1.29%
2018-04-18	0	30.95	30.90	30.95	29.85	31.00	18,513,206	562,611,563	30.390	24.82	24.78	24.82	23.94	24.86	23,081,099	24.375	4.74%
2018-04-17	0	29.55	29.50	29.55	29.45	31.35	19,985,465	600,951,037	30.069	23.70	23.66	23.70	23.62	25.15	24,916,619	24.118	-2.15%
2018-04-16	0	30.20	30.15	30.20	29.20	30.65	17,865,094	539,487,480	30.198	24.22	24.18	24.22	23.42	24.58	22,273,074	24.222	0.17%
2018-04-13	0	30.15	30.10	30.15	29.65	31.05	23,638,648	716,843,333	30.325	24.18	24.14	24.18	23.78	24.91	29,471,177	24.324	4.15%
2018-04-12	0	28.95	28.95	29.00	28.75	29.50	10,739,155	311,634,866	29.019	23.22	23.22	23.26	23.06	23.66	13,388,902	23.276	-1.36%
2018-04-11	0	29.35	29.30	29.35	28.50	29.40	19,830,976	577,611,085	29.127	23.54	23.50	23.54	22.86	23.58	24,724,011	23.362	3.16%
2018-04-10	0	28.45	28.40	28.45	26.95	28.50	14,237,881	399,413,456	28.053	22.82	22.78	22.82	21.62	22.86	17,750,893	22.501	5.57%
2018-04-09	0	27.70	27.60	27.70	27.10	28.00	16,939,146	464,353,378	27.413	21.62	21.54	21.62	21.15	21.85	21,706,378	21.392	0.54%
2018-04-06	0	27.55	27.55	27.60	27.50	28.45	6,981,938	193,939,066	27.777	21.50	21.50	21.54	21.46	22.20	8,946,885	21.677	-0.72%
2018-04-04	0	27.75	27.75	27.80	27.75	28.70	5,829,587	164,362,164	28.194	21.66	21.66	21.69	21.66	22.40	7,470,224	22.002	-2.63%
2018-04-03	0	28.50	28.40	28.50	27.85	28.85	10,880,331	309,184,897	28.417	22.24	22.16	22.24	21.73	22.51	13,942,413	22.176	0.18%
2018-03-29	0	28.45	28.35	28.45	27.70	28.50	9,744,190	275,190,742	28.242	22.20	22.12	22.20	21.62	22.24	12,486,525	22.039	2.34%
2018-03-28	0	27.80	27.75	27.80	27.75	29.30	8,540,745	240,676,722	28.180	21.69	21.66	21.69	21.66	22.87	10,944,391	21.991	-5.12%
2018-03-27	0	29.30	29.20	29.30	28.70	29.60	12,667,957	369,213,712	29.145	22.87	22.79	22.87	22.40	23.10	16,233,136	22.744	4.27%
2018-03-26	0	28.10	28.10	28.15	27.15	28.60	13,631,726	378,205,416	27.744	21.93	21.93	21.97	21.19	22.32	17,468,141	21.651	1.44%
2018-03-23	0	27.70	27.65	27.70	26.80	27.75	11,875,322	326,561,840	27.499	21.62	21.58	21.62	20.91	21.66	15,217,428	21.460	-2.64%
2018-03-22	0	28.45	28.40	28.45	28.20	29.50	5,810,163	165,980,632	28.567	22.20	22.16	22.20	22.01	23.02	7,445,334	22.293	-2.07%
2018-03-21	0	29.05	29.05	29.10	28.90	29.80	9,955,500	291,395,818	29.270	22.67	22.67	22.71	22.55	23.26	12,757,305	22.841	0.35%
2018-03-20	0	28.95	28.85	28.95	28.40	28.95	3,882,453	111,769,498	28.788	22.59	22.51	22.59	22.16	22.59	4,975,103	22.466	-1.03%
2018-03-19	0	29.25	29.15	29.25	28.25	29.80	9,734,588	285,823,386	29.362	22.83	22.75	22.83	22.05	23.26	12,474,221	22.913	1.56%
2018-03-16	0	28.80	28.75	28.80	28.40	29.10	6,418,674	184,677,783	28.772	22.47	22.44	22.47	22.16	22.71	8,225,100	22.453	-1.03%
2018-03-15	0	29.10	29.05	29.10	28.35	29.40	6,649,260	193,606,932	29.117	22.71	22.67	22.71	22.12	22.94	8,520,580	22.722	1.22%
2018-03-14	0	28.75	28.70	28.75	28.25	28.75	3,231,611	92,442,249	28.606	22.44	22.40	22.44	22.05	22.44	4,141,092	22.323	-1.37%
2018-03-13	0	29.15	29.00	29.15	28.90	29.45	7,170,459	208,759,704	29.114	22.75	22.63	22.75	22.55	22.98	9,188,462	22.720	-0.17%
2018-03-12	0	29.20	29.15	29.20	28.60	29.30	13,684,171	396,358,961	28.965	22.79	22.75	22.79	22.32	22.87	17,535,346	22.603	3.55%
2018-03-09	0	28.20	28.20	28.25	28.05	28.90	11,307,737	320,664,282	28.358	22.01	22.01	22.05	21.89	22.55	14,490,105	22.130	0.18%
2018-03-08	0	28.15	28.10	28.15	27.00	28.70	20,382,899	569,848,497	27.957	21.97	21.93	21.97	21.07	22.40	26,119,316	21.817	6.63%
2018-03-07	0	26.40	26.40	26.45	26.20	27.00	4,610,121	122,125,644	26.491	20.60	20.60	20.64	20.45	21.07	5,907,560	20.673	-2.04%
2018-03-06	0	26.95	26.90	26.95	26.05	27.00	6,740,264	180,025,984	26.709	21.03	20.99	21.03	20.33	21.07	8,637,196	20.843	3.45%
2018-03-05	0	26.05	26.00	26.05	25.85	26.75	7,192,091	187,483,722	26.068	20.33	20.29	20.33	20.17	20.88	9,216,182	20.343	-2.98%
2018-03-02	0	26.85	26.75	26.85	26.65	27.15	7,199,545	193,111,992	26.823	20.95	20.88	20.95	20.80	21.19	9,225,733	20.932	-2.19%
2018-03-01	0	27.45	27.40	27.45	26.90	27.80	11,664,753	318,532,991	27.307	21.42	21.38	21.42	20.99	21.69	14,947,597	21.310	-0.18%
2018-02-28	0	27.50	27.40	27.50	26.70	27.95	14,675,367	400,913,592	27.319	21.46	21.38	21.46	20.84	21.81	18,805,497	21.319	1.10%
2018-02-27	0	27.20	27.20	27.25	26.95	27.75	14,066,582	384,055,119	27.303	21.23	21.23	21.27	21.03	21.66	18,025,380	21.306	0.74%
2018-02-26	0	27.00	27.00	27.10	27.00	27.65	6,198,437	169,430,752	27.334	21.07	21.07	21.15	21.07	21.58	7,942,881	21.331	-0.74%
2018-02-23	0	27.20	27.10	27.20	26.60	27.25	6,268,853	168,576,503	26.891	21.23	21.15	21.23	20.76	21.27	8,033,114	20.985	2.84%
2018-02-22	0	26.45	26.40	26.45	26.40	27.95	11,970,586	325,631,064	27.203	20.64	20.60	20.64	20.60	21.81	15,339,502	21.228	-4.34%
2018-02-21	0	27.65	27.65	27.70	27.40	27.95	11,083,111	306,720,992	27.675	21.58	21.58	21.62	21.38	21.81	14,202,262	21.597	-0.18%
2018-02-20	0	27.70	27.70	27.75	27.25	27.90	9,273,021	256,080,017	27.616	21.62	21.62	21.66	21.27	21.77	11,882,754	21.551	1.65%
2018-02-15	0	27.25	27.10	27.25	26.70	27.30	5,477,040	147,927,596	27.009	21.27	21.15	21.27	20.84	21.30	7,018,459	21.077	1.87%
2018-02-14	0	26.75	26.70	26.75	26.30	26.95	5,648,871	150,829,884	26.701	20.88	20.84	20.88	20.52	21.03	7,238,649	20.837	0.75%
2018-02-13	0	26.55	26.50	26.55	25.95	26.55	9,976,459	262,774,489	26.339	20.72	20.68	20.72	20.25	20.72	12,784,162	20.555	2.51%
2018-02-12	0	25.90	25.85	25.90	25.70	26.75	13,726,546	358,485,006	26.116	20.21	20.17	20.21	20.06	20.88	17,589,647	20.380	0.39%
2018-02-09	0	25.80	25.75	25.80	24.80	26.15	25,230,729	640,845,639	25.399	20.13	20.09	20.13	19.35	20.41	32,331,485	19.821	-4.44%
2018-02-08	0	27.00	26.95	27.00	26.10	27.25	33,713,864	899,434,600	26.678	21.07	21.03	21.07	20.37	21.27	43,202,052	20.819	8.00%
2018-02-07	1	-	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	0.00%
2018-02-06	0	25.00	25.00	25.05	24.85	25.85	19,829,010	500,201,902	25.226	19.51	19.51	19.55	19.39	20.17	25,409,544	19.686	-5.48%
2018-02-05	0	26.45	26.45	26.50	25.40	26.65	9,724,308	255,794,480	26.305	20.64	20.64	20.68	19.82	20.80	12,461,048	20.528	-1.67%
2018-02-02	0	26.90	26.85	26.90	25.15	27.35	41,279,225	1,092,548,412	26.467	20.99	20.95	20.99	19.63	21.34	52,896,554	20.654	-0.19%
2018-02-01	0	26.95	26.90	26.95	26.70	27.85	22,858,656	621,172,178	27.174	21.03	20.99	21.03	20.84	21.73	29,291,832	21.206	-2.36%
2018-01-31	0	27.60	27.60	27.65	26.95	27.85	38,468,290	1,055,159,770	27.429	21.54	21.54	21.58	21.03	21.73	49,294,530	21.405	3.37%
2018-01-30	0	26.70	26.65	26.70	25.85	27.05	72,333,221	1,922,983,989	26.585	20.84	20.80	20.84	20.17	21.11	92,690,164	20.746	-4.81%
2018-01-29	0	28.05	28.05	28.10	28.05	29.10	42,297,420	1,203,317,751	28.449	21.89	21.89	21.93	21.89	22.71	54,201,303	22.201	-6.50%
2018-01-26	0	30.00	30.00	30.05	29.20	30.25	8,233,327	245,179,655	29.779	23.41	23.41	23.45	22.79	23.61	10,550,456	23.239	2.21%
2018-01-25	0	29.35	29.30	29.35	28.95	29.80	12,265,290	361,404,879	29.466	22.90	22.87	22.90	22.59	23.26	15,717,145	22.994	-0.51%
2018-01-24	0	29.50	29.45	29.50	28.30	29.65	9,296,352	271,038,101	29.155	23.02	22.98	23.02	22.08	23.14	11,912,651	22.752	0.68%
2018-01-23	0	29.30	29.25	29.30	28.55	30.00	23,527,046	686,241,040	29.168	22.87	22.83	22.87	22.28	23.41	30,148,329	22.762	6.16%
2018-01-22	0	27.60	27.50	27.60	26.50	28.00	10,046,567	276,599,834	27.532	21.54	21.46	21.54	20.68	21.85	12,874,001	21.485	3.18%
2018-01-19	0	26.75	26.70	26.75	25.85	26.80	7,639,646	202,727,310	26.536	20.88	20.84	20.88	20.17	20.91	9,789,693	20.708	2.10%
2018-01-18	0	26.20	26.20	26.25	25.85	26.65	10,125,192	266,554,416	26.326	20.45	20.45	20.48	20.17	20.80	12,974,753	20.544	-0.57%
2018-01-17	0	26.35	26.30	26.35	24.65	26.35	14,855,636	382,799,457	25.768	20.56	20.52	20.56	19.24	20.56	19,036,500	20.109	3.74%
2018-01-16	0	25.40	25.35	25.40	24.75	25.40	15,683,780	394,492,309	25.153	19.82	19.78	19.82	19.31	19.82	20,097,711	19.629	4.10%
2018-01-15	0	24.40	24.40	24.45	23.30	24.90	22,096,488	539,367,218	24.410	19.04	19.04	19.08	18.18	19.43	28,315,165	19.049	3.61%
2018-01-12	0	23.55	23.50	23.55	23.20	23.60	10,307,411	241,205,611	23.401	18.38	18.34	18.38	18.10	18.42	13,208,255	18.262	0.43%
2018-01-11	0	23.45	23.40	23.45	23.35	23.75	7,761,972	183,056,377	23.584	18.30	18.26	18.30	18.22	18.53	9,946,446	18.404	-1.47%
2018-01-10	0	23.80	23.75	23.80	23.55	24.20	16,140,002	384,758,745	23.839	18.57	18.53	18.57	18.38	18.89	20,682,328	18.603	-1.86%
2018-01-09	0	24.25	24.20	24.25	23.60	24.35	12,036,897	290,451,855	24.130	18.92	18.89	18.92	18.42	19.00	15,424,475	18.831	1.68%
2018-01-08	0	23.85	23.80	23.85	23.10	23.85	10,163,536	240,293,450	23.643	18.61	18.57	18.61	18.03	18.61	13,023,889	18.450	1.71%
2018-01-05	0	23.45	23.40	23.45	23.20	23.80	14,894,986	349,189,096	23.443	18.30	18.26	18.30	18.10	18.57	19,086,924	18.295	-1.47%
2018-01-04	0	23.80	23.80	23.85	23.70	24.70	11,457,379	274,636,824	23.970	18.57	18.57	18.61	18.49	19.28	14,681,862	18.706	-2.06%
2018-01-03	0	24.30	24.30	24.35	24.15	25.20	10,851,839	267,412,523	24.642	18.96	18.96	19.00	18.85	19.67	13,905,903	19.230	1.04%
2018-01-02	0	24.05	24.05	24.10	23.00	24.10	14,860,556	352,578,299	23.726	18.77	18.77	18.81	17.95	18.81	19,042,804	18.515	-2.83%
2017-12-29	0	24.75	24.75	24.80	24.30	25.75	14,506,007	366,009,818	25.232	19.31	19.31	19.35	18.96	20.09	18,588,474	19.690	-0.60%
2017-12-28	0	24.90	24.85	24.90	23.80	24.95	11,214,157	274,090,265	24.441	19.43	19.39	19.43	18.57	19.47	14,370,189	19.074	2.05%
2017-12-27	0	24.40	24.35	24.40	23.45	24.45	7,355,600	176,173,820	23.951	19.04	19.00	19.04	18.30	19.08	9,425,707	18.691	0.83%
2017-12-22	0	24.20	24.20	24.25	23.90	25.00	6,962,734	169,811,436	24.389	18.89	18.89	18.92	18.65	19.51	8,922,276	19.032	-2.22%
2017-12-21	0	24.75	24.70	24.75	24.25	25.05	7,873,823	194,963,563	24.761	19.31	19.28	19.31	18.92	19.55	10,089,775	19.323	2.27%
2017-12-20	0	24.20	24.20	24.30	24.15	25.30	15,259,461	375,409,402	24.602	18.89	18.89	18.96	18.85	19.74	19,553,974	19.199	-1.63%
2017-12-19	0	24.60	24.55	24.60	23.95	24.85	8,744,698	213,999,726	24.472	19.20	19.16	19.20	18.69	19.39	11,205,743	19.097	0.82%
2017-12-18	0	24.40	24.30	24.40	23.90	24.65	6,568,961	159,487,606	24.279	19.04	18.96	19.04	18.65	19.24	8,417,682	18.947	-1.01%
2017-12-15	0	24.65	24.60	24.65	23.80	24.95	9,655,240	236,919,253	24.538	19.24	19.20	19.24	18.57	19.47	12,372,542	19.149	1.86%
2017-12-14	0	24.20	24.20	24.25	24.00	24.70	7,054,555	171,547,443	24.317	18.89	18.89	18.92	18.73	19.28	9,039,938	18.977	-0.41%
2017-12-13	0	24.30	24.30	24.35	23.15	24.70	7,768,190	188,574,947	24.275	18.96	18.96	19.00	18.07	19.28	9,954,414	18.944	3.18%
2017-12-12	0	23.55	23.55	23.60	23.30	24.50	9,781,861	232,477,932	23.766	18.38	18.38	18.42	18.18	19.12	12,534,798	18.547	-3.29%
2017-12-11	0	24.35	24.25	24.35	23.45	24.40	11,381,822	273,923,609	24.067	19.00	18.92	19.00	18.30	19.04	14,585,040	18.781	5.87%
2017-12-08	0	23.00	23.00	23.05	22.60	23.20	6,749,066	155,276,074	23.007	17.95	17.95	17.99	17.64	18.10	8,648,475	17.954	3.37%
2017-12-07	0	22.25	22.25	22.35	21.45	22.65	13,733,400	304,263,872	22.155	17.36	17.36	17.44	16.74	17.68	17,598,430	17.289	2.06%
2017-12-06	0	21.80	21.75	21.80	21.70	23.00	8,043,126	178,713,862	22.219	17.01	16.97	17.01	16.93	17.95	10,306,726	17.340	-3.54%
2017-12-05	0	22.60	22.60	22.65	22.30	23.05	6,077,361	138,089,596	22.722	17.64	17.64	17.68	17.40	17.99	7,787,730	17.732	-1.09%
2017-12-04	0	22.85	22.80	22.85	22.10	23.00	4,746,935	108,104,728	22.774	17.83	17.79	17.83	17.25	17.95	6,082,878	17.772	0.44%
2017-12-01	0	22.75	22.75	22.80	22.55	23.25	9,486,812	216,542,827	22.826	17.75	17.75	17.79	17.60	18.14	12,156,712	17.813	1.79%
2017-11-30	0	22.35	22.30	22.35	22.00	23.00	11,971,282	267,300,546	22.328	17.44	17.40	17.44	17.17	17.95	15,340,394	17.425	-4.69%
2017-11-29	0	23.45	23.40	23.45	22.90	23.60	5,674,337	132,336,009	23.322	18.30	18.26	18.30	17.87	18.42	7,271,282	18.200	1.30%
2017-11-28	0	23.15	23.10	23.15	22.35	23.20	9,454,863	217,238,322	22.976	18.07	18.03	18.07	17.44	18.10	12,115,772	17.930	-0.64%
2017-11-27	0	23.30	23.25	23.30	22.75	23.45	6,120,000	141,855,080	23.179	18.18	18.14	18.18	17.75	18.30	7,842,369	18.088	2.42%
2017-11-24	0	22.75	22.75	22.80	22.55	23.00	5,057,204	115,341,380	22.807	17.75	17.75	17.79	17.60	17.95	6,480,467	17.798	-1.09%
2017-11-23	0	23.00	22.90	23.00	22.70	23.40	10,542,570	242,534,538	23.005	17.95	17.87	17.95	17.71	18.26	13,509,595	17.953	-0.86%
2017-11-22	0	23.20	23.15	23.20	22.40	23.25	9,492,293	217,534,148	22.917	18.10	18.07	18.10	17.48	18.14	12,163,736	17.884	2.43%
2017-11-21	0	22.65	22.60	22.65	22.30	22.70	6,720,952	151,321,990	22.515	17.68	17.64	17.68	17.40	17.71	8,612,449	17.570	0.00%
2017-11-20	0	22.65	22.55	22.65	21.65	22.70	13,487,302	301,982,808	22.390	17.68	17.60	17.68	16.90	17.71	17,283,072	17.473	4.62%
2017-11-17	0	21.65	21.50	21.65	21.10	21.65	4,366,785	94,115,893	21.553	16.90	16.78	16.90	16.47	16.90	5,595,742	16.819	1.41%
2017-11-16	0	21.35	21.35	21.40	21.15	21.60	3,299,541	70,601,458	21.397	16.66	16.66	16.70	16.50	16.86	4,228,140	16.698	-0.93%
2017-11-15	0	21.55	21.50	21.55	21.00	21.75	4,408,600	94,820,368	21.508	16.82	16.78	16.82	16.39	16.97	5,649,325	16.784	-0.23%
2017-11-14	0	21.60	21.55	21.60	20.55	21.65	11,599,786	247,310,278	21.320	16.86	16.82	16.86	16.04	16.90	14,864,347	16.638	-0.23%
2017-11-13	0	21.65	21.60	21.65	21.25	21.80	3,418,921	73,596,899	21.526	16.90	16.86	16.90	16.58	17.01	4,381,118	16.799	0.23%
2017-11-10	0	21.60	21.60	21.65	21.40	22.00	6,506,563	141,217,106	21.704	16.86	16.86	16.90	16.70	17.17	8,337,723	16.937	-1.59%
2017-11-09	0	21.95	21.90	21.95	21.40	22.20	5,801,329	127,162,241	21.920	17.13	17.09	17.13	16.70	17.32	7,434,013	17.105	0.46%
2017-11-08	0	21.85	21.80	21.85	21.15	21.95	8,736,061	189,189,244	21.656	17.05	17.01	17.05	16.50	17.13	11,194,675	16.900	2.10%
2017-11-07	0	21.40	21.35	21.40	20.80	21.50	9,399,462	199,208,893	21.194	16.70	16.66	16.70	16.23	16.78	12,044,779	16.539	3.38%
2017-11-06	0	20.70	20.65	20.70	20.25	20.95	4,407,500	90,767,010	20.594	16.15	16.11	16.15	15.80	16.35	5,647,915	16.071	0.73%
2017-11-03	0	20.55	20.50	20.55	20.35	20.80	4,408,166	90,655,781	20.565	16.04	16.00	16.04	15.88	16.23	5,648,769	16.049	0.00%
2017-11-02	0	20.55	20.55	20.60	20.35	21.00	5,781,650	118,613,171	20.515	16.04	16.04	16.08	15.88	16.39	7,408,796	16.010	-0.48%
2017-11-01	0	20.65	20.65	20.70	20.00	21.25	16,574,532	343,199,119	20.706	16.11	16.11	16.15	15.61	16.58	21,239,149	16.159	3.25%
2017-10-31	0	20.00	19.98	20.00	19.12	20.15	5,928,500	117,295,486	19.785	15.61	15.59	15.61	14.92	15.72	7,596,975	15.440	3.31%
2017-10-30	0	19.36	19.36	19.38	18.74	19.56	7,717,766	147,968,215	19.172	15.11	15.11	15.12	14.62	15.26	9,889,799	14.962	-0.10%
2017-10-27	0	19.38	19.38	19.40	19.30	20.25	11,062,583	216,625,449	19.582	15.12	15.12	15.14	15.06	15.80	14,175,957	15.281	-2.61%
2017-10-26	0	19.90	19.88	19.90	19.66	20.15	4,414,197	87,943,247	19.923	15.53	15.51	15.53	15.34	15.72	5,656,497	15.547	-0.75%
2017-10-25	0	20.05	20.00	20.05	19.96	20.35	2,507,211	50,311,516	20.067	15.65	15.61	15.65	15.58	15.88	3,212,822	15.660	0.00%
2017-10-24	0	20.05	20.00	20.05	19.90	20.80	6,934,133	138,987,768	20.044	15.65	15.61	15.65	15.53	16.23	8,885,626	15.642	-1.23%
2017-10-23	0	20.30	20.30	20.35	20.05	20.50	10,562,630	214,078,105	20.268	15.84	15.84	15.88	15.65	16.00	13,535,301	15.816	-0.49%
2017-10-20	0	20.40	20.35	20.40	19.76	20.55	5,173,550	105,122,580	20.319	15.92	15.88	15.92	15.42	16.04	6,629,557	15.857	2.93%
2017-10-19	0	19.82	19.74	19.82	19.64	20.30	7,073,459	141,152,453	19.955	15.47	15.40	15.47	15.33	15.84	9,064,163	15.573	-0.90%
2017-10-18	0	20.00	20.00	20.05	19.78	20.20	3,690,554	73,587,962	19.940	15.61	15.61	15.65	15.44	15.76	4,729,197	15.560	-0.50%
2017-10-17	0	20.10	20.10	20.20	20.05	20.60	3,462,100	70,310,083	20.309	15.69	15.69	15.76	15.65	16.08	4,436,449	15.848	-0.99%
2017-10-16	0	20.30	20.30	20.35	20.20	20.50	5,660,058	115,352,819	20.380	15.84	15.84	15.88	15.76	16.00	7,252,984	15.904	1.50%
2017-10-13	0	20.00	20.00	20.05	19.78	20.10	5,246,650	104,767,327	19.968	15.61	15.61	15.65	15.44	15.69	6,723,230	15.583	-0.50%
2017-10-12	0	20.10	20.05	20.10	19.54	20.20	8,318,300	166,442,748	20.009	15.69	15.65	15.69	15.25	15.76	10,659,343	15.615	2.45%
2017-10-11	0	19.62	19.54	19.62	19.50	20.40	9,411,468	184,921,769	19.649	15.31	15.25	15.31	15.22	15.92	12,060,164	15.333	-1.90%
2017-10-10	0	20.00	19.98	20.00	19.52	20.40	7,302,451	145,813,046	19.968	15.61	15.59	15.61	15.23	15.92	9,357,600	15.582	1.73%
2017-10-09	0	19.66	19.66	19.68	19.52	20.50	14,194,700	281,700,720	19.845	15.34	15.34	15.36	15.23	16.00	18,189,555	15.487	-4.10%
2017-10-06	0	20.50	20.45	20.50	20.15	21.05	10,906,168	223,764,864	20.517	16.00	15.96	16.00	15.72	16.43	13,975,522	16.011	-2.84%
2017-10-04	0	21.10	21.10	21.15	21.00	21.50	7,941,267	168,478,748	21.216	16.47	16.47	16.50	16.39	16.78	10,176,200	16.556	0.72%
2017-10-03	0	20.95	20.95	21.05	20.95	21.60	9,645,371	204,179,703	21.169	16.35	16.35	16.43	16.35	16.86	12,359,895	16.520	-0.48%
2017-09-29	0	21.05	21.05	21.10	20.45	21.35	8,291,274	174,756,462	21.077	16.43	16.43	16.47	15.96	16.66	10,624,711	16.448	0.00%
2017-09-28	0	21.05	21.05	21.10	20.60	21.25	10,319,457	216,579,396	20.987	16.43	16.43	16.47	16.08	16.58	13,223,691	16.378	1.69%
2017-09-27	0	20.70	20.65	20.70	20.05	20.90	5,723,680	118,422,203	20.690	16.15	16.11	16.15	15.65	16.31	7,334,511	16.146	2.48%
2017-09-26	0	20.20	20.20	20.30	20.10	20.80	6,030,370	122,359,146	20.290	15.76	15.76	15.84	15.69	16.23	7,727,514	15.834	-1.46%
2017-09-25	0	20.50	20.45	20.50	20.20	20.95	9,335,300	191,271,318	20.489	16.00	15.96	16.00	15.76	16.35	11,962,560	15.989	-2.15%
2017-09-22	0	20.95	20.95	21.00	20.10	21.10	7,224,033	149,690,813	20.721	16.35	16.35	16.39	15.69	16.47	9,257,113	16.170	-0.24%
2017-09-21	0	21.00	20.95	21.00	20.80	21.45	7,825,361	164,873,550	21.069	16.39	16.35	16.39	16.23	16.74	10,027,675	16.442	0.00%
2017-09-20	0	21.00	20.95	21.00	20.60	21.25	8,345,240	175,560,460	21.037	16.39	16.35	16.39	16.08	16.58	10,693,865	16.417	0.72%
2017-09-19	0	20.85	20.80	20.85	20.55	21.20	8,040,131	168,205,845	20.921	16.27	16.23	16.27	16.04	16.54	10,302,888	16.326	-0.24%
2017-09-18	0	20.90	20.85	20.90	20.75	21.75	14,911,042	314,273,283	21.077	16.31	16.27	16.31	16.19	16.97	19,107,499	16.448	0.24%
2017-09-15	0	20.85	20.80	20.85	20.30	21.00	11,344,920	235,427,775	20.752	16.27	16.23	16.27	15.84	16.39	14,537,753	16.194	1.71%
2017-09-14	0	20.50	20.50	20.60	20.10	20.80	12,133,096	247,996,734	20.440	16.00	16.00	16.08	15.69	16.23	15,547,748	15.951	0.49%
2017-09-13	0	20.40	20.35	20.40	19.90	20.60	7,087,586	143,511,053	20.248	15.92	15.88	15.92	15.53	16.08	9,082,265	15.801	2.51%
2017-09-12	0	19.90	19.90	19.92	19.56	20.15	13,749,737	273,273,620	19.875	15.53	15.53	15.55	15.26	15.72	17,619,364	15.510	-0.40%
2017-09-11	0	19.98	19.96	19.98	19.80	20.75	14,303,375	288,750,600	20.188	15.59	15.58	15.59	15.45	16.19	18,328,814	15.754	1.73%
2017-09-08	0	19.64	19.58	19.64	19.32	19.88	10,442,940	204,357,499	19.569	15.33	15.28	15.33	15.08	15.51	13,381,926	15.271	-0.51%
2017-09-07	0	19.74	19.74	19.76	18.80	19.90	28,129,280	551,164,783	19.594	15.40	15.40	15.42	14.67	15.53	36,045,783	15.291	4.67%
2017-09-06	0	18.86	18.82	18.86	18.12	18.92	18,042,332	335,479,193	18.594	14.72	14.69	14.72	14.14	14.76	23,120,037	14.510	2.28%
2017-09-05	0	18.44	18.42	18.44	18.30	18.50	7,111,241	130,791,263	18.392	14.39	14.37	14.39	14.28	14.44	9,112,578	14.353	0.22%
2017-09-04	0	18.40	18.40	18.42	18.08	18.50	11,182,100	205,043,166	18.337	14.36	14.36	14.37	14.11	14.44	14,329,110	14.310	1.10%
2017-09-01	0	18.20	18.20	18.24	17.60	18.40	30,811,535	559,891,819	18.172	14.20	14.20	14.23	13.73	14.36	39,482,913	14.181	5.94%
2017-08-31	0	17.18	17.18	17.20	16.92	17.28	6,598,766	113,226,308	17.159	13.41	13.41	13.42	13.20	13.48	8,455,875	13.390	1.84%
2017-08-30	0	17.08	17.06	17.08	16.98	17.28	4,574,038	78,348,121	17.129	13.16	13.15	13.16	13.09	13.32	5,934,285	13.203	0.59%
2017-08-29	0	16.98	16.94	16.98	16.84	17.12	7,872,593	133,508,867	16.959	13.09	13.06	13.09	12.98	13.20	10,213,778	13.071	1.80%
2017-08-28	0	16.68	16.68	16.70	16.58	17.08	11,263,624	188,339,794	16.721	12.86	12.86	12.87	12.78	13.16	14,613,249	12.888	-2.00%
2017-08-25	0	17.02	17.00	17.02	16.84	17.38	13,359,305	228,125,875	17.076	13.12	13.10	13.12	12.98	13.40	17,332,152	13.162	-1.96%
2017-08-24	0	17.36	17.36	17.38	17.30	17.54	11,624,757	202,024,512	17.379	13.38	13.38	13.40	13.33	13.52	15,081,777	13.395	-0.57%
2017-08-22	0	17.46	17.44	17.46	17.00	17.72	11,934,290	208,502,746	17.471	13.46	13.44	13.46	13.10	13.66	15,483,360	13.466	2.71%
2017-08-21	0	17.00	17.00	17.02	16.84	17.26	11,011,208	187,218,027	17.002	13.10	13.10	13.12	12.98	13.30	14,285,768	13.105	-0.70%
2017-08-18	0	17.12	17.12	17.14	16.50	17.12	10,586,212	179,377,357	16.944	13.20	13.20	13.21	12.72	13.20	13,734,385	13.060	0.47%
2017-08-17	0	17.04	17.00	17.04	16.82	17.16	9,743,137	165,550,903	16.992	13.13	13.10	13.13	12.96	13.23	12,640,593	13.097	-0.12%
2017-08-16	0	17.06	17.04	17.06	16.68	17.06	15,550,700	263,210,750	16.926	13.15	13.13	13.15	12.86	13.15	20,175,234	13.046	3.65%
2017-08-15	0	16.46	16.44	16.46	16.36	16.72	7,386,772	122,627,304	16.601	12.69	12.67	12.69	12.61	12.89	9,583,482	12.796	1.48%
2017-08-14	0	16.22	16.20	16.22	15.90	16.40	9,543,939	154,723,550	16.212	12.50	12.49	12.50	12.26	12.64	12,382,156	12.496	0.62%
2017-08-11	0	16.12	16.10	16.12	15.96	16.30	11,997,917	193,261,834	16.108	12.43	12.41	12.43	12.30	12.56	15,565,909	12.416	-2.77%
2017-08-10	0	16.58	16.56	16.58	16.44	16.94	5,289,636	87,563,399	16.554	12.78	12.76	12.78	12.67	13.06	6,862,691	12.759	-2.47%
2017-08-09	0	17.00	16.96	17.00	16.74	17.10	12,330,621	209,410,062	16.983	13.10	13.07	13.10	12.90	13.18	15,997,554	13.090	0.95%
2017-08-08	0	16.84	16.78	16.84	16.10	16.92	17,065,365	283,371,215	16.605	12.98	12.93	12.98	12.41	13.04	22,140,336	12.799	4.34%
2017-08-07	0	16.14	16.12	16.14	16.04	16.48	9,103,435	146,715,900	16.117	12.44	12.43	12.44	12.36	12.70	11,810,653	12.422	-0.62%
2017-08-04	0	16.24	16.24	16.28	16.22	16.52	6,494,578	105,980,899	16.318	12.52	12.52	12.55	12.50	12.73	8,425,963	12.578	-0.85%
2017-08-03	0	16.38	16.36	16.38	16.20	16.78	6,572,462	107,802,971	16.402	12.63	12.61	12.63	12.49	12.93	8,527,009	12.643	-1.92%
2017-08-02	0	16.70	16.68	16.70	16.50	17.12	13,888,500	231,404,494	16.662	12.87	12.86	12.87	12.72	13.20	18,018,722	12.842	-1.65%
2017-08-01	0	16.98	16.98	17.00	16.90	17.14	7,693,273	130,823,662	17.005	13.09	13.09	13.10	13.03	13.21	9,981,131	13.107	0.24%
2017-07-31	0	16.94	16.92	16.94	16.80	17.00	5,687,152	96,127,724	16.903	13.06	13.04	13.06	12.95	13.10	7,378,422	13.028	0.12%
2017-07-28	0	16.92	16.90	16.92	16.68	17.02	9,251,600	156,636,836	16.931	13.04	13.03	13.04	12.86	13.12	12,002,880	13.050	1.68%
2017-07-27	0	16.64	16.64	16.68	16.64	16.94	9,271,270	155,498,512	16.772	12.83	12.83	12.86	12.83	13.06	12,028,400	12.928	-0.60%
2017-07-26	0	16.74	16.74	16.78	16.74	17.40	24,273,426	410,401,168	16.907	12.90	12.90	12.93	12.90	13.41	31,491,961	13.032	-4.12%
2017-07-25	0	17.46	17.46	17.50	17.44	17.94	14,809,456	261,524,532	17.659	13.46	13.46	13.49	13.44	13.83	19,213,555	13.611	0.58%
2017-07-24	0	17.36	17.36	17.38	17.06	17.42	19,523,294	337,939,194	17.310	13.38	13.38	13.40	13.15	13.43	25,329,215	13.342	2.12%
2017-07-21	0	17.00	16.96	17.00	16.78	17.16	8,935,752	151,211,493	16.922	13.10	13.07	13.10	12.93	13.23	11,593,104	13.043	0.24%
2017-07-20	0	16.96	16.96	16.98	16.96	17.34	5,648,082	96,251,031	17.041	13.07	13.07	13.09	13.07	13.37	7,327,733	13.135	-1.97%
2017-07-19	0	17.30	17.26	17.30	17.14	17.38	11,206,200	193,499,392	17.267	13.33	13.30	13.33	13.21	13.40	14,538,748	13.309	1.65%
2017-07-18	0	17.02	16.96	17.02	16.76	17.08	4,868,459	82,713,185	16.990	13.12	13.07	13.12	12.92	13.16	6,316,262	13.095	0.24%
2017-07-17	0	16.98	16.98	17.00	16.74	17.68	20,877,444	355,713,555	17.038	13.09	13.09	13.10	12.90	13.63	27,086,068	13.133	-4.82%
2017-07-14	0	17.84	17.82	17.84	17.78	17.96	4,229,240	75,470,538	17.845	13.75	13.74	13.75	13.70	13.84	5,486,949	13.755	0.68%
2017-07-13	0	17.72	17.70	17.72	17.46	17.86	7,031,822	124,640,673	17.725	13.66	13.64	13.66	13.46	13.77	9,122,975	13.662	0.57%
2017-07-12	0	17.62	17.60	17.62	17.58	18.00	4,482,700	79,507,942	17.737	13.58	13.57	13.58	13.55	13.87	5,815,785	13.671	-0.56%
2017-07-11	0	17.72	17.70	17.72	17.56	17.84	6,196,281	109,903,196	17.737	13.66	13.64	13.66	13.53	13.75	8,038,958	13.671	0.91%
2017-07-10	0	17.56	17.54	17.56	17.44	17.76	6,481,285	113,990,740	17.588	13.53	13.52	13.53	13.44	13.69	8,408,717	13.556	1.15%
2017-07-07	0	17.36	17.36	17.38	17.26	17.50	2,842,996	49,417,555	17.382	13.38	13.38	13.40	13.30	13.49	3,688,458	13.398	-0.46%
2017-07-06	0	17.44	17.44	17.46	17.30	17.52	2,662,303	46,533,788	17.479	13.44	13.44	13.46	13.33	13.50	3,454,030	13.472	0.11%
2017-07-05	0	17.42	17.34	17.42	17.04	17.42	4,749,714	82,176,374	17.301	13.43	13.37	13.43	13.13	13.43	6,162,204	13.336	1.75%
2017-07-04	0	17.12	17.10	17.12	17.06	17.72	15,133,053	261,291,920	17.266	13.20	13.18	13.20	13.15	13.66	19,633,385	13.309	-3.49%
2017-07-03	0	17.74	17.68	17.74	17.30	17.92	9,779,662	172,206,988	17.609	13.67	13.63	13.67	13.33	13.81	12,687,980	13.572	-2.74%
2017-06-30	0	18.24	18.22	18.24	18.06	18.36	2,646,867	48,128,344	18.183	14.06	14.04	14.06	13.92	14.15	3,434,004	14.015	-0.55%
2017-06-29	0	18.34	18.30	18.34	18.16	18.38	2,329,779	42,613,608	18.291	14.14	14.11	14.14	14.00	14.17	3,022,619	14.098	1.33%
2017-06-28	0	18.10	18.06	18.10	17.88	18.36	4,921,100	88,888,377	18.063	13.95	13.92	13.95	13.78	14.15	6,384,558	13.922	-1.20%
2017-06-27	0	18.32	18.30	18.32	18.20	18.56	2,129,810	38,981,110	18.303	14.12	14.11	14.12	14.03	14.31	2,763,182	14.107	-0.54%
2017-06-26	0	18.42	18.42	18.44	18.04	18.56	4,823,300	88,693,046	18.388	14.20	14.20	14.21	13.90	14.31	6,257,674	14.173	2.22%
2017-06-23	0	18.02	18.02	18.04	17.88	18.62	10,397,405	189,414,661	18.217	13.89	13.89	13.90	13.78	14.35	13,489,430	14.042	-3.01%
2017-06-22	0	18.58	18.48	18.58	18.46	18.76	5,238,155	97,394,819	18.593	14.32	14.24	14.32	14.23	14.46	6,795,900	14.331	-0.64%
2017-06-21	0	18.70	18.66	18.70	18.42	18.76	3,271,677	60,842,253	18.597	14.41	14.38	14.41	14.20	14.46	4,244,622	14.334	0.54%
2017-06-20	0	18.60	18.58	18.60	18.56	18.80	10,560,966	197,009,813	18.655	14.34	14.32	14.34	14.31	14.49	13,701,631	14.379	1.53%
2017-06-19	0	18.32	18.30	18.32	18.10	18.58	3,713,000	67,771,741	18.253	14.12	14.11	14.12	13.95	14.32	4,817,188	14.069	0.44%
2017-06-16	0	18.24	18.24	18.26	18.02	18.40	3,691,136	67,143,309	18.190	14.06	14.06	14.07	13.89	14.18	4,788,822	14.021	-0.33%
2017-06-15	0	18.30	18.24	18.30	18.04	18.58	4,161,400	75,898,840	18.239	14.11	14.06	14.11	13.90	14.32	5,398,935	14.058	-0.44%
2017-06-14	0	18.38	18.38	18.40	18.28	18.74	9,904,233	183,129,250	18.490	14.17	14.17	14.18	14.09	14.44	12,849,596	14.252	-0.43%
2017-06-13	0	18.46	18.44	18.46	17.90	18.60	10,814,499	199,393,668	18.438	14.23	14.21	14.23	13.80	14.34	14,030,561	14.211	3.13%
2017-06-12	0	17.90	17.88	17.90	17.66	18.20	5,060,616	90,517,926	17.887	13.80	13.78	13.80	13.61	14.03	6,565,564	13.787	0.67%
2017-06-09	0	17.78	17.78	17.84	17.70	18.20	5,871,573	105,287,515	17.932	13.70	13.70	13.75	13.64	14.03	7,617,686	13.821	-1.11%
2017-06-08	0	17.98	17.92	17.98	17.56	18.00	9,149,480	163,862,460	17.909	13.86	13.81	13.86	13.53	13.87	11,870,392	13.804	2.16%
2017-06-07	0	17.60	17.60	17.62	17.10	17.60	5,889,009	102,959,988	17.483	13.57	13.57	13.58	13.18	13.57	7,640,308	13.476	1.62%
2017-06-06	0	17.32	17.28	17.32	17.18	17.66	5,303,634	92,083,425	17.362	13.35	13.32	13.35	13.24	13.61	6,880,851	13.383	-0.92%
2017-06-05	0	17.48	17.46	17.48	17.24	17.88	11,395,103	198,976,158	17.462	13.47	13.46	13.47	13.29	13.78	14,783,827	13.459	0.11%
2017-06-02	0	17.88	17.84	17.88	17.68	18.00	12,788,767	228,304,148	17.852	13.46	13.43	13.46	13.31	13.55	16,991,064	13.437	1.36%
2017-06-01	0	17.64	17.62	17.64	17.30	17.92	21,399,336	377,935,034	17.661	13.28	13.26	13.28	13.02	13.49	28,431,004	13.293	1.97%
2017-05-31	0	17.30	17.28	17.30	17.00	17.36	11,660,606	200,986,979	17.236	13.02	13.01	13.02	12.80	13.07	15,492,198	12.973	0.58%
2017-05-29	0	17.20	17.18	17.20	17.10	17.28	5,414,350	93,063,968	17.188	12.95	12.93	12.95	12.87	13.01	7,193,467	12.937	0.00%
2017-05-26	0	17.20	17.18	17.20	17.08	17.36	8,255,220	141,894,262	17.188	12.95	12.93	12.95	12.86	13.07	10,967,826	12.937	0.35%
2017-05-25	0	17.14	17.12	17.14	16.96	17.22	12,506,990	213,583,767	17.077	12.90	12.89	12.90	12.77	12.96	16,616,697	12.854	0.59%
2017-05-24	0	17.04	17.00	17.04	16.78	17.12	6,880,630	116,954,463	16.998	12.83	12.80	12.83	12.63	12.89	9,141,556	12.794	-0.12%
2017-05-23	0	17.06	17.06	17.08	16.64	17.20	21,512,100	366,089,196	17.018	12.84	12.84	12.86	12.52	12.95	28,580,822	12.809	3.02%
2017-05-22	0	16.56	16.56	16.58	16.14	16.68	8,786,380	144,860,635	16.487	12.46	12.46	12.48	12.15	12.55	11,673,522	12.409	2.48%
2017-05-19	0	16.16	16.16	16.18	16.08	16.38	6,432,012	104,041,633	16.176	12.16	12.16	12.18	12.10	12.33	8,545,525	12.175	0.00%
2017-05-18	0	16.16	16.14	16.16	15.92	16.44	16,929,700	274,142,089	16.193	12.16	12.15	12.16	11.98	12.37	22,492,678	12.188	-3.23%
2017-05-17	0	16.70	16.68	16.70	16.48	16.90	11,534,213	192,567,905	16.695	12.57	12.55	12.57	12.40	12.72	15,324,273	12.566	-0.36%
2017-05-16	0	16.76	16.76	16.78	16.30	16.88	14,605,227	243,965,566	16.704	12.61	12.61	12.63	12.27	12.71	19,404,400	12.573	3.08%
2017-05-15	0	16.26	16.24	16.26	16.06	16.32	8,269,735	134,229,984	16.231	12.24	12.22	12.24	12.09	12.28	10,987,111	12.217	0.99%
2017-05-12	0	16.10	16.00	16.10	15.78	16.14	5,790,409	92,423,137	15.961	12.12	12.04	12.12	11.88	12.15	7,693,096	12.014	1.00%
2017-05-11	0	15.94	15.92	15.94	15.78	16.00	14,668,950	233,115,856	15.892	12.00	11.98	12.00	11.88	12.04	19,489,062	11.961	1.53%
2017-05-10	0	15.70	15.68	15.70	15.64	16.26	24,009,488	381,700,426	15.898	11.82	11.80	11.82	11.77	12.24	31,898,834	11.966	-2.00%
2017-05-09	0	16.02	16.00	16.02	15.82	16.10	15,924,029	254,316,899	15.971	12.06	12.04	12.06	11.91	12.12	21,156,551	12.021	0.63%
2017-05-08	0	15.92	15.90	15.92	15.88	16.36	16,957,666	272,768,574	16.085	11.98	11.97	11.98	11.95	12.31	22,529,834	12.107	-1.61%
2017-05-05	0	16.18	16.18	16.20	15.70	16.70	22,555,006	361,637,556	16.034	12.18	12.18	12.19	11.82	12.57	29,966,419	12.068	-2.41%
2017-05-04	0	16.58	16.58	16.60	16.50	17.06	16,526,972	276,594,965	16.736	12.48	12.48	12.49	12.42	12.84	21,957,617	12.597	-2.93%
2017-05-02	0	17.08	17.06	17.08	16.92	17.26	13,211,728	225,510,797	17.069	12.86	12.84	12.86	12.74	12.99	17,553,007	12.847	-0.12%
2017-04-28	0	17.10	17.06	17.10	16.90	17.14	13,853,117	235,969,927	17.034	12.87	12.84	12.87	12.72	12.90	18,405,152	12.821	0.59%
2017-04-27	0	17.00	17.00	17.02	16.82	17.72	22,357,394	380,611,461	17.024	12.80	12.80	12.81	12.66	13.34	29,703,873	12.814	-2.97%
2017-04-26	0	17.52	17.50	17.52	17.14	17.84	21,520,214	376,910,448	17.514	13.19	13.17	13.19	12.90	13.43	28,591,602	13.183	4.04%
2017-04-25	0	16.84	16.82	16.84	16.40	16.96	8,978,997	149,833,900	16.687	12.68	12.66	12.68	12.34	12.77	11,929,431	12.560	2.18%
2017-04-24	0	16.48	16.46	16.48	16.20	16.84	8,547,300	140,574,742	16.447	12.40	12.39	12.40	12.19	12.68	11,355,882	12.379	-1.32%
2017-04-21	0	16.70	16.66	16.70	16.52	17.00	12,828,194	214,384,732	16.712	12.57	12.54	12.57	12.43	12.80	17,043,447	12.579	-0.48%
2017-04-20	0	16.78	16.76	16.78	16.72	17.00	8,714,800	146,529,111	16.814	12.63	12.61	12.63	12.58	12.80	11,578,421	12.655	-0.12%
2017-04-19	0	16.80	16.80	16.82	16.68	17.20	20,628,230	347,496,298	16.846	12.64	12.64	12.66	12.55	12.95	27,406,519	12.679	-3.00%
2017-04-18	0	17.32	17.28	17.32	17.00	17.36	13,320,144	228,622,188	17.164	13.04	13.01	13.04	12.80	13.07	17,697,048	12.919	-1.14%
2017-04-13	0	17.52	17.48	17.52	17.26	17.70	4,436,200	77,653,929	17.505	13.19	13.16	13.19	12.99	13.32	5,893,904	13.175	-0.90%
2017-04-12	0	17.68	17.66	17.68	17.08	17.74	12,571,654	219,787,601	17.483	13.31	13.29	13.31	12.86	13.35	16,702,609	13.159	2.08%
2017-04-11	0	17.32	17.30	17.32	17.06	17.46	11,007,076	189,757,500	17.240	13.04	13.02	13.04	12.84	13.14	14,623,922	12.976	-0.12%
2017-04-10	0	17.34	17.34	17.36	17.02	17.50	12,071,500	209,758,172	17.376	13.05	13.05	13.07	12.81	13.17	16,038,108	13.079	0.93%
2017-04-07	0	17.18	17.14	17.18	16.70	17.30	14,884,339	253,178,074	17.010	12.93	12.90	12.93	12.57	13.02	19,775,226	12.803	1.18%
2017-04-06	0	16.98	16.90	16.98	16.58	17.24	18,202,130	309,503,621	17.004	12.78	12.72	12.78	12.48	12.98	24,183,219	12.798	0.47%
2017-04-05	0	16.90	16.90	16.94	16.04	17.00	23,424,332	390,145,979	16.656	12.72	12.72	12.75	12.07	12.80	31,121,400	12.536	5.49%
2017-04-03	0	16.02	16.02	16.04	15.78	16.44	18,603,180	297,737,841	16.005	12.06	12.06	12.07	11.88	12.37	24,716,052	12.046	1.26%
2017-03-31	0	15.82	15.82	15.88	15.48	15.96	19,341,184	304,753,912	15.757	11.91	11.91	11.95	11.65	12.01	25,696,558	11.860	-2.94%
2017-03-30	0	16.30	16.28	16.30	16.08	16.48	16,995,541	276,471,318	16.267	12.27	12.25	12.27	12.10	12.40	22,580,154	12.244	-0.97%
2017-03-29	0	16.46	16.40	16.46	16.18	16.64	19,952,000	328,674,940	16.473	12.39	12.34	12.39	12.18	12.52	26,508,084	12.399	2.11%
2017-03-28	0	16.12	16.12	16.14	15.68	16.16	13,230,000	211,211,988	15.965	12.13	12.13	12.15	11.80	12.16	17,577,283	12.016	4.13%
2017-03-27	0	15.48	15.48	15.50	15.36	15.86	9,490,800	148,299,272	15.626	11.65	11.65	11.67	11.56	11.94	12,609,409	11.761	-0.51%
2017-03-24	0	15.56	15.56	15.62	15.50	15.96	9,193,515	144,367,707	15.703	11.71	11.71	11.76	11.67	12.01	12,214,438	11.819	-1.02%
2017-03-23	0	15.72	15.70	15.72	15.66	15.92	11,338,602	178,707,557	15.761	11.83	11.82	11.83	11.79	11.98	15,064,385	11.863	0.51%
2017-03-22	0	15.64	15.64	15.68	15.36	15.86	16,623,646	257,905,712	15.514	11.77	11.77	11.80	11.56	11.94	22,086,057	11.677	-1.64%
2017-03-21	0	15.90	15.90	15.92	15.80	16.12	10,073,425	161,086,202	15.991	11.97	11.97	11.98	11.89	12.13	13,383,480	12.036	-1.12%
2017-03-20	0	16.08	16.08	16.10	15.76	16.22	37,145,681	595,039,173	16.019	12.10	12.10	12.12	11.86	12.21	49,351,486	12.057	4.42%
2017-03-17	0	15.40	15.40	15.44	15.10	15.68	25,542,460	394,723,714	15.454	11.59	11.59	11.62	11.37	11.80	33,935,529	11.632	2.39%
2017-03-16	0	15.04	15.02	15.04	14.94	15.28	6,369,528	95,915,416	15.058	11.32	11.31	11.32	11.24	11.50	8,462,509	11.334	0.53%
2017-03-15	0	14.96	14.94	14.96	14.64	15.20	7,712,137	115,176,883	14.934	11.26	11.24	11.26	11.02	11.44	10,246,290	11.241	0.81%
2017-03-14	0	14.84	14.82	14.84	14.60	14.98	16,598,488	245,516,794	14.792	11.17	11.15	11.17	10.99	11.28	22,052,632	11.133	3.34%
2017-03-13	0	14.36	14.34	14.36	14.22	14.50	6,724,561	96,850,375	14.402	10.81	10.79	10.81	10.70	10.91	8,934,204	10.840	-0.28%
2017-03-10	0	14.40	14.40	14.44	14.26	14.50	8,240,250	118,947,127	14.435	10.84	10.84	10.87	10.73	10.91	10,947,937	10.865	0.28%
2017-03-09	0	14.36	14.34	14.36	14.24	14.48	6,298,696	90,320,531	14.340	10.81	10.79	10.81	10.72	10.90	8,368,402	10.793	-0.14%
2017-03-08	0	14.38	14.38	14.40	14.00	14.44	7,639,498	109,495,685	14.333	10.82	10.82	10.84	10.54	10.87	10,149,782	10.788	1.99%
2017-03-07	0	14.10	14.10	14.14	14.06	14.38	3,829,505	54,157,352	14.142	10.61	10.61	10.64	10.58	10.82	5,087,853	10.644	-1.54%
2017-03-06	0	14.32	14.32	14.34	14.24	14.58	10,406,785	149,833,830	14.398	10.78	10.78	10.79	10.72	10.97	13,826,380	10.837	-0.83%
2017-03-03	0	14.44	14.44	14.46	14.30	14.60	7,416,181	107,050,100	14.435	10.87	10.87	10.88	10.76	10.99	9,853,085	10.865	-1.10%
2017-03-02	0	14.60	14.56	14.60	14.40	14.80	26,164,017	380,661,601	14.549	10.99	10.96	10.99	10.84	11.14	34,761,326	10.951	0.83%
2017-03-01	0	14.48	14.48	14.50	13.80	14.74	23,212,083	332,215,319	14.312	10.90	10.90	10.91	10.39	11.09	30,839,407	10.772	4.62%
2017-02-28	0	13.84	13.84	13.86	13.66	13.96	8,356,331	115,221,827	13.789	10.42	10.42	10.43	10.28	10.51	11,102,161	10.378	0.73%
2017-02-27	0	13.74	13.72	13.74	13.56	13.92	7,674,239	105,895,477	13.799	10.34	10.33	10.34	10.21	10.48	10,195,939	10.386	0.59%
2017-02-24	0	13.66	13.64	13.66	13.50	13.90	10,796,870	148,306,918	13.736	10.28	10.27	10.28	10.16	10.46	14,344,644	10.339	-1.01%
2017-02-23	0	13.80	13.78	13.80	13.30	13.92	11,114,780	152,744,625	13.742	10.39	10.37	10.39	10.01	10.48	14,767,017	10.344	2.99%
2017-02-22	0	13.40	13.40	13.42	13.38	13.62	4,835,600	65,260,532	13.496	10.09	10.09	10.10	10.07	10.25	6,424,544	10.158	-0.30%
2017-02-21	0	13.44	13.42	13.44	13.36	13.70	7,493,475	101,132,468	13.496	10.12	10.10	10.12	10.06	10.31	9,955,777	10.158	-1.61%
2017-02-20	0	13.66	13.64	13.66	13.64	13.94	7,598,800	104,079,360	13.697	10.28	10.27	10.28	10.27	10.49	10,095,711	10.309	-1.44%
2017-02-17	0	13.86	13.82	13.86	13.60	13.86	7,211,901	99,404,333	13.783	10.43	10.40	10.43	10.24	10.43	9,581,680	10.374	-0.86%
2017-02-16	0	13.98	13.90	13.98	13.86	14.14	5,396,000	75,433,964	13.980	10.52	10.46	10.52	10.43	10.64	7,169,087	10.522	0.43%
2017-02-15	0	13.92	13.92	13.94	13.86	14.30	12,656,911	176,929,411	13.979	10.48	10.48	10.49	10.43	10.76	16,815,881	10.522	-1.83%
2017-02-14	0	14.18	14.18	14.20	13.44	14.24	25,434,267	356,503,326	14.017	10.67	10.67	10.69	10.12	10.72	33,791,785	10.550	4.26%
2017-02-13	0	13.60	13.56	13.60	13.30	13.70	10,415,530	140,553,581	13.495	10.24	10.21	10.24	10.01	10.31	13,837,999	10.157	0.44%
2017-02-10	0	13.54	13.54	13.56	13.46	13.68	12,547,769	170,115,601	13.557	10.19	10.19	10.21	10.13	10.30	16,670,876	10.204	0.89%
2017-02-09	0	13.42	13.40	13.42	13.34	13.72	11,795,044	159,838,967	13.551	10.10	10.09	10.10	10.04	10.33	15,670,811	10.200	-0.74%
2017-02-08	0	13.52	13.52	13.54	13.34	13.84	11,638,658	157,447,338	13.528	10.18	10.18	10.19	10.04	10.42	15,463,038	10.182	-0.59%
2017-02-07	0	13.60	13.60	13.62	13.58	14.08	18,133,000	251,011,014	13.843	10.24	10.24	10.25	10.22	10.60	24,091,374	10.419	-2.30%
2017-02-06	0	13.92	13.90	13.92	13.50	13.92	10,239,928	140,888,927	13.759	10.48	10.46	10.48	10.16	10.48	13,604,695	10.356	2.81%
2017-02-03	0	13.54	13.54	13.58	13.50	13.70	19,961,535	271,966,035	13.625	10.19	10.19	10.22	10.16	10.31	26,520,752	10.255	0.15%
2017-02-02	0	13.52	13.52	13.58	13.52	14.10	18,525,587	254,285,066	13.726	10.18	10.18	10.22	10.18	10.61	24,612,962	10.331	-4.11%
2017-02-01	0	14.10	14.08	14.10	13.62	14.64	31,800,013	451,219,382	14.189	10.61	10.60	10.61	10.25	11.02	42,249,269	10.680	-1.12%
2017-01-27	0	14.26	14.26	14.28	14.22	14.56	24,291,320	348,148,320	14.332	10.73	10.73	10.75	10.70	10.96	32,273,274	10.788	2.59%
2017-01-26	0	13.90	13.88	13.90	13.36	14.14	13,665,845	188,547,763	13.797	10.46	10.45	10.46	10.06	10.64	18,156,344	10.385	1.61%
2017-01-25	0	13.68	13.64	13.68	13.20	13.68	12,073,800	162,756,284	13.480	10.30	10.27	10.30	9.935	10.30	16,041,164	10.146	3.95%
2017-01-24	0	13.16	13.10	13.16	13.04	13.32	7,012,100	92,209,338	13.150	9.905	9.860	9.905	9.815	10.03	9,316,226	9.8977	0.00%
2017-01-23	0	13.16	13.14	13.16	12.80	13.26	8,131,998	106,894,495	13.145	9.905	9.890	9.905	9.634	9.980	10,804,114	9.8939	2.49%
2017-01-20	0	12.84	12.84	12.86	12.80	12.98	5,821,039	74,966,453	12.879	9.664	9.664	9.679	9.634	9.770	7,733,791	9.6934	-1.68%
2017-01-19	0	13.06	13.02	13.06	12.90	13.10	6,099,400	79,277,792	12.998	9.830	9.800	9.830	9.710	9.860	8,103,619	9.7830	0.31%
2017-01-18	0	13.02	13.00	13.02	12.60	13.02	9,360,501	120,976,499	12.924	9.800	9.785	9.800	9.484	9.800	12,436,295	9.7277	2.68%
2017-01-17	0	12.68	12.68	12.70	12.40	12.88	7,489,427	94,517,996	12.620	9.544	9.544	9.559	9.333	9.694	9,950,399	9.4989	-1.09%
2017-01-16	0	12.82	12.80	12.82	12.76	12.94	6,420,246	82,279,766	12.816	9.649	9.634	9.649	9.604	9.740	8,529,893	9.6460	0.47%
2017-01-13	0	12.76	12.76	12.78	12.56	12.78	6,308,200	79,986,416	12.680	9.604	9.604	9.619	9.454	9.619	8,381,029	9.5437	0.79%
2017-01-12	0	12.66	12.64	12.66	12.64	13.00	10,047,476	128,123,363	12.752	9.529	9.514	9.529	9.514	9.785	13,349,005	9.5980	-2.91%
2017-01-11	0	13.04	13.04	13.06	12.94	13.20	13,281,775	173,817,550	13.087	9.815	9.815	9.830	9.740	9.935	17,646,071	9.8502	0.31%
2017-01-10	0	13.00	12.98	13.00	12.96	13.50	14,390,677	189,249,920	13.151	9.785	9.770	9.785	9.755	10.16	19,119,350	9.8983	-0.31%
2017-01-09	0	13.04	13.02	13.04	12.74	13.10	19,517,645	253,523,790	12.989	9.815	9.800	9.815	9.589	9.860	25,931,003	9.7769	3.00%
2017-01-06	0	12.66	12.66	12.68	12.60	13.00	8,445,527	107,669,853	12.749	9.529	9.529	9.544	9.484	9.785	11,220,667	9.5957	-0.94%
2017-01-05	0	12.78	12.76	12.78	12.20	12.90	14,394,338	181,872,378	12.635	9.619	9.604	9.619	9.183	9.710	19,124,214	9.5101	4.75%
2017-01-04	0	12.20	12.20	12.22	12.10	12.34	5,556,400	67,566,336	12.160	9.183	9.183	9.198	9.107	9.288	7,382,193	9.1526	-0.97%
2017-01-03	0	12.32	12.24	12.32	12.00	12.34	7,475,889	91,052,411	12.179	9.273	9.213	9.273	9.032	9.288	9,932,413	9.1672	-0.16%
2016-12-30	0	12.34	12.32	12.34	12.10	12.60	8,746,950	108,868,240	12.446	9.288	9.273	9.288	9.107	9.484	11,621,135	9.3681	1.31%
2016-12-29	0	12.18	12.12	12.18	11.86	12.20	7,548,949	91,422,616	12.111	9.168	9.122	9.168	8.927	9.183	10,029,480	9.1154	0.83%
2016-12-28	0	12.08	12.08	12.10	11.88	12.20	7,798,718	93,731,441	12.019	9.092	9.092	9.107	8.942	9.183	10,361,321	9.0463	-0.98%
2016-12-23	0	12.20	12.20	12.22	12.00	12.38	4,525,700	54,973,134	12.147	9.183	9.183	9.198	9.032	9.318	6,012,813	9.1427	-0.49%
2016-12-22	0	12.26	12.24	12.26	12.14	12.28	7,431,759	90,904,539	12.232	9.228	9.213	9.228	9.137	9.243	9,873,782	9.2067	0.33%
2016-12-21	0	12.22	12.22	12.26	11.96	12.44	5,412,042	66,497,685	12.287	9.198	9.198	9.228	9.002	9.363	7,190,400	9.2481	1.50%
2016-12-20	0	12.04	12.00	12.04	11.90	12.42	8,417,504	101,509,181	12.059	9.062	9.032	9.062	8.957	9.348	11,183,436	9.0767	-1.63%
2016-12-19	0	12.24	12.24	12.26	12.12	12.58	13,244,400	161,757,672	12.213	9.213	9.213	9.228	9.122	9.469	17,596,415	9.1926	-1.13%
2016-12-16	0	12.38	12.36	12.38	12.10	12.48	25,564,123	314,873,912	12.317	9.318	9.303	9.318	9.107	9.393	33,964,311	9.2707	0.32%
2016-12-15	0	12.34	12.34	12.36	12.22	12.72	16,854,501	208,669,752	12.381	9.288	9.288	9.303	9.198	9.574	22,392,769	9.3186	-3.29%
2016-12-14	0	12.76	12.76	12.78	12.68	12.92	11,040,600	141,301,074	12.798	9.604	9.604	9.619	9.544	9.725	14,668,462	9.6330	0.63%
2016-12-13	0	12.68	12.68	12.70	12.50	12.80	20,427,918	258,043,570	12.632	9.544	9.544	9.559	9.408	9.634	27,140,385	9.5077	-0.94%
2016-12-12	0	12.80	12.78	12.80	12.70	13.16	17,188,611	221,370,262	12.879	9.634	9.619	9.634	9.559	9.905	22,836,665	9.6936	-2.29%
2016-12-09	0	13.10	13.06	13.10	12.20	13.60	76,750,331	995,404,127	12.969	9.860	9.830	9.860	9.183	10.24	101,969,940	9.7617	-7.09%
2016-12-08	0	14.10	14.08	14.10	13.96	14.20	8,866,314	124,282,540	14.017	10.61	10.60	10.61	10.51	10.69	11,779,721	10.551	1.00%
2016-12-07	0	13.96	13.96	13.98	13.92	14.38	12,677,974	178,763,656	14.100	10.51	10.51	10.52	10.48	10.82	16,843,865	10.613	-0.43%
2016-12-06	0	14.02	14.00	14.02	13.62	14.10	13,819,583	192,864,410	13.956	10.55	10.54	10.55	10.25	10.61	18,360,599	10.504	2.94%
2016-12-05	0	13.62	13.62	13.64	13.16	13.80	11,555,282	156,576,798	13.550	10.25	10.25	10.27	9.905	10.39	15,352,265	10.199	3.50%
2016-12-02	0	13.16	13.16	13.18	13.12	13.64	36,072,776	479,220,146	13.285	9.905	9.905	9.920	9.875	10.27	47,926,032	9.9992	-4.50%
2016-12-01	0	13.78	13.76	13.78	13.68	14.90	28,171,718	397,822,927	14.121	10.37	10.36	10.37	10.30	11.21	37,428,743	10.629	-4.17%
2016-11-30	0	14.38	14.36	14.38	13.94	14.44	18,352,839	262,529,438	14.305	10.82	10.81	10.82	10.49	10.87	24,383,450	10.767	3.16%
2016-11-29	0	13.94	13.90	13.94	13.86	14.26	7,670,827	107,388,167	14.000	10.49	10.46	10.49	10.43	10.73	10,191,406	10.537	-0.85%
2016-11-28	0	14.06	14.04	14.06	13.78	14.16	12,718,451	178,709,957	14.051	10.58	10.57	10.58	10.37	10.66	16,897,643	10.576	0.72%
2016-11-25	0	13.96	13.90	13.96	13.52	14.10	20,572,578	285,144,013	13.860	10.51	10.46	10.51	10.18	10.61	27,332,580	10.432	2.65%
2016-11-24	0	13.60	13.58	13.60	13.10	13.70	19,630,600	266,392,472	13.570	10.24	10.22	10.24	9.860	10.31	26,081,075	10.214	2.72%
2016-11-23	0	13.24	13.24	13.26	13.04	13.28	14,391,956	190,327,202	13.225	9.965	9.965	9.980	9.815	9.996	19,121,050	9.9538	1.85%
2016-11-22	0	13.00	13.00	13.02	12.98	13.40	23,227,280	305,419,982	13.149	9.785	9.785	9.800	9.770	10.09	30,859,598	9.8971	0.31%
2016-11-21	0	12.96	12.96	13.00	12.54	13.06	27,873,301	359,798,357	12.908	9.755	9.755	9.785	9.439	9.830	37,032,268	9.7158	1.09%
2016-11-18	0	12.82	12.80	12.82	12.60	12.90	19,822,954	253,134,257	12.770	9.649	9.634	9.649	9.484	9.710	26,336,635	9.6115	2.56%
2016-11-17	0	12.50	12.48	12.50	12.02	12.60	27,687,586	341,190,104	12.323	9.408	9.393	9.408	9.047	9.484	36,785,528	9.2751	2.80%
2016-11-16	0	12.16	12.12	12.16	11.84	12.20	19,738,926	237,778,071	12.046	9.153	9.122	9.153	8.912	9.183	26,224,996	9.0668	2.53%
2016-11-15	0	11.86	11.84	11.86	11.56	12.02	21,224,406	250,656,101	11.810	8.927	8.912	8.927	8.701	9.047	28,198,594	8.8890	2.42%
2016-11-14	0	11.58	11.56	11.58	11.04	11.62	23,131,556	263,587,608	11.395	8.716	8.701	8.716	8.310	8.746	30,732,420	8.5769	3.21%
2016-11-11	0	11.22	11.22	11.24	11.18	11.70	12,740,900	143,478,549	11.261	8.445	8.445	8.460	8.415	8.806	16,927,468	8.4761	-2.43%
2016-11-10	0	11.50	11.48	11.50	11.40	11.64	18,749,970	215,763,336	11.507	8.656	8.641	8.656	8.581	8.761	24,911,076	8.6613	2.68%
2016-11-09	0	11.20	11.20	11.22	11.02	11.44	14,181,745	157,825,868	11.129	8.430	8.430	8.445	8.294	8.611	18,841,765	8.3764	-1.06%
2016-11-08	0	11.32	11.30	11.32	11.30	11.48	7,214,571	81,970,872	11.362	8.520	8.505	8.520	8.505	8.641	9,585,227	8.5518	0.18%
2016-11-07	0	11.30	11.30	11.32	11.10	11.46	11,123,160	125,630,840	11.295	8.505	8.505	8.520	8.355	8.626	14,778,151	8.5011	1.80%
2016-11-04	0	11.10	11.08	11.10	11.06	11.38	27,401,811	305,756,638	11.158	8.355	8.340	8.355	8.325	8.565	36,405,850	8.3986	-3.14%
2016-11-03	0	11.46	11.44	11.46	11.40	11.80	22,172,642	255,379,218	11.518	8.626	8.611	8.626	8.581	8.882	29,458,413	8.6691	-4.66%
2016-11-02	0	12.02	12.00	12.02	11.96	12.16	11,035,409	132,738,905	12.028	9.047	9.032	9.047	9.002	9.153	14,661,565	9.0535	-0.17%
2016-11-01	0	12.04	12.04	12.06	12.02	12.28	14,351,224	173,846,443	12.114	9.062	9.062	9.077	9.047	9.243	19,066,933	9.1177	1.18%
2016-10-31	0	11.90	11.90	11.92	11.62	12.00	5,604,025	66,776,622	11.916	8.957	8.957	8.972	8.746	9.032	7,445,467	8.9688	-0.50%
2016-10-28	0	11.96	11.96	11.98	11.92	12.28	10,072,793	121,978,827	12.110	9.002	9.002	9.017	8.972	9.243	13,382,641	9.1147	-1.64%
2016-10-27	0	12.16	12.14	12.16	12.08	12.38	10,487,450	127,479,278	12.155	9.153	9.137	9.153	9.092	9.318	13,933,551	9.1491	-1.30%
2016-10-26	0	12.32	12.30	12.32	12.06	12.38	12,945,800	158,551,586	12.247	9.273	9.258	9.273	9.077	9.318	17,199,697	9.2183	0.98%
2016-10-25	0	12.20	12.20	12.22	11.98	12.28	13,496,821	164,044,835	12.154	9.183	9.183	9.198	9.017	9.243	17,931,780	9.1483	1.16%
2016-10-24	0	12.06	12.04	12.06	11.90	12.30	17,806,000	214,384,739	12.040	9.077	9.062	9.077	8.957	9.258	23,656,924	9.0622	2.55%
2016-10-20	0	11.76	11.74	11.76	11.68	11.92	11,203,253	131,875,469	11.771	8.851	8.836	8.851	8.791	8.972	14,884,562	8.8599	0.34%
2016-10-19	0	11.72	11.66	11.72	11.60	11.98	10,156,000	118,717,819	11.689	8.821	8.776	8.821	8.731	9.017	13,493,189	8.7984	-1.84%
2016-10-18	0	11.94	11.90	11.94	11.56	11.96	14,809,759	175,128,722	11.825	8.987	8.957	8.987	8.701	9.002	19,676,140	8.9006	4.01%
2016-10-17	0	11.48	11.46	11.48	11.26	11.80	25,673,832	293,792,494	11.443	8.641	8.626	8.641	8.475	8.882	34,110,069	8.6131	-2.71%
2016-10-14	0	11.80	11.80	11.82	11.64	11.98	19,022,301	225,403,533	11.849	8.882	8.882	8.897	8.761	9.017	25,272,893	8.9188	1.72%
2016-10-13	0	11.60	11.60	11.62	11.22	11.80	26,427,399	303,658,310	11.490	8.731	8.731	8.746	8.445	8.882	35,111,253	8.6485	-0.68%
2016-10-12	0	11.68	11.66	11.68	11.52	12.00	19,015,443	222,939,233	11.724	8.791	8.776	8.791	8.671	9.032	25,263,781	8.8245	-2.83%
2016-10-11	0	12.02	11.98	12.02	11.90	12.32	30,530,700	367,937,280	12.051	9.047	9.017	9.047	8.957	9.273	40,562,869	9.0708	-0.50%
2016-10-07	0	12.08	12.08	12.10	12.08	12.46	24,177,200	295,190,980	12.209	9.092	9.092	9.107	9.092	9.378	32,121,655	9.1898	-2.58%
2016-10-06	0	12.40	12.38	12.40	12.22	12.58	34,399,218	425,126,123	12.359	9.333	9.318	9.333	9.198	9.469	45,702,555	9.3020	1.14%
2016-10-05	0	12.26	12.26	12.28	12.08	12.44	23,176,700	283,755,173	12.243	9.228	9.228	9.243	9.092	9.363	30,792,398	9.2151	-1.45%
2016-10-04	0	12.44	12.44	12.48	12.22	12.60	31,324,563	388,847,644	12.414	9.363	9.363	9.393	9.198	9.484	41,617,590	9.3433	-0.16%
2016-10-03	0	12.46	12.44	12.46	12.30	13.24	51,720,800	651,503,607	12.597	9.378	9.363	9.378	9.258	9.965	68,715,884	9.4811	-2.96%
2016-09-30	0	12.84	12.82	12.84	12.72	13.06	25,230,851	325,602,428	12.905	9.664	9.649	9.664	9.574	9.830	33,521,528	9.7132	-2.43%
2016-09-29	0	13.16	13.16	13.18	12.98	13.36	13,763,077	181,622,560	13.196	9.905	9.905	9.920	9.770	10.06	18,285,525	9.9326	0.15%
2016-09-28	0	13.14	13.14	13.16	12.90	13.22	14,277,813	187,415,059	13.126	9.890	9.890	9.905	9.710	9.950	18,969,400	9.8799	0.92%
2016-09-27	0	13.02	13.02	13.04	12.50	13.18	36,563,766	472,418,216	12.920	9.800	9.800	9.815	9.408	9.920	48,578,358	9.7249	2.36%
2016-09-26	0	12.72	12.70	12.72	12.64	13.12	22,445,127	287,010,642	12.787	9.574	9.559	9.574	9.514	9.875	29,820,435	9.6246	-3.05%
2016-09-23	0	13.12	13.10	13.12	12.90	13.38	28,058,999	367,799,391	13.108	9.875	9.860	9.875	9.710	10.07	37,278,985	9.8661	-2.67%
2016-09-22	0	13.48	13.46	13.48	13.30	13.90	19,480,065	264,477,460	13.577	10.15	10.13	10.15	10.01	10.46	25,881,075	10.219	-1.61%
2016-09-21	0	13.70	13.70	13.72	13.28	13.84	12,469,526	169,866,687	13.623	10.31	10.31	10.33	9.996	10.42	16,566,923	10.253	1.63%
2016-09-20	0	13.48	13.48	13.50	13.34	13.76	16,914,839	228,454,512	13.506	10.15	10.15	10.16	10.04	10.36	22,472,934	10.166	-2.03%
2016-09-19	0	13.76	13.74	13.76	13.68	14.08	25,652,846	355,931,611	13.875	10.36	10.34	10.36	10.30	10.60	34,082,187	10.443	-1.85%
2016-09-15	0	14.02	14.02	14.08	13.30	14.18	35,513,537	493,855,725	13.906	10.55	10.55	10.60	10.01	10.67	47,183,031	10.467	6.05%
2016-09-14	0	13.22	13.20	13.22	12.68	13.28	24,279,537	318,618,079	13.123	9.950	9.935	9.950	9.544	9.996	32,257,619	9.8773	2.64%
2016-09-13	0	12.88	12.86	12.88	12.58	13.06	26,469,422	340,580,022	12.867	9.694	9.679	9.694	9.469	9.830	35,167,084	9.6846	1.74%
2016-09-12	0	12.66	12.62	12.66	12.52	12.84	20,629,904	262,217,419	12.711	9.529	9.499	9.529	9.424	9.664	27,408,743	9.5669	-3.06%
2016-09-09	0	13.06	13.04	13.06	12.74	13.68	60,284,155	793,688,181	13.166	9.830	9.815	9.830	9.589	10.30	80,093,096	9.9096	4.15%
2016-09-08	0	12.54	12.54	12.56	11.84	12.64	27,604,340	338,303,950	12.255	9.439	9.439	9.454	8.912	9.514	36,674,928	9.2244	4.50%
2016-09-07	0	12.00	11.98	12.00	11.90	12.10	10,755,392	129,187,043	12.011	9.032	9.017	9.032	8.957	9.107	14,289,537	9.0407	-0.17%
2016-09-06	0	12.02	12.00	12.02	11.90	12.12	12,433,510	148,810,449	11.968	9.047	9.032	9.047	8.957	9.122	16,519,072	9.0084	1.35%
2016-09-05	0	11.86	11.84	11.86	11.78	12.10	12,835,211	152,447,675	11.877	8.927	8.912	8.927	8.867	9.107	17,052,769	8.9398	0.68%
2016-09-02	0	11.78	11.76	11.78	11.38	12.00	23,076,435	270,870,674	11.738	8.867	8.851	8.867	8.565	9.032	30,659,186	8.8349	1.73%
2016-09-01	0	11.58	11.56	11.58	10.74	11.68	37,869,870	426,266,548	11.256	8.716	8.701	8.716	8.084	8.791	50,313,638	8.4722	7.22%
2016-08-31	0	10.80	10.78	10.80	10.78	11.38	28,750,404	312,399,095	10.866	8.129	8.114	8.129	8.114	8.565	38,197,581	8.1785	-4.26%
2016-08-30	0	11.28	11.28	11.30	11.02	11.36	17,032,708	190,250,133	11.170	8.490	8.490	8.505	8.294	8.550	22,629,534	8.4072	1.81%
2016-08-29	0	11.08	11.06	11.08	11.06	11.46	9,608,775	107,481,889	11.186	8.340	8.325	8.340	8.325	8.626	12,766,150	8.4193	-3.82%
2016-08-26	0	11.52	11.52	11.56	11.32	11.60	13,494,027	155,394,024	11.516	8.671	8.671	8.701	8.520	8.731	17,928,068	8.6676	0.52%
2016-08-25	0	11.46	11.44	11.46	11.40	11.86	27,627,527	316,690,583	11.463	8.626	8.611	8.626	8.581	8.927	36,705,734	8.6278	-4.02%
2016-08-24	0	11.94	11.92	11.94	11.88	12.34	7,810,103	93,551,874	11.978	8.987	8.972	8.987	8.942	9.288	10,376,447	9.0158	-2.13%
2016-08-23	0	12.20	12.18	12.20	12.00	12.32	15,299,517	186,439,371	12.186	9.183	9.168	9.183	9.032	9.273	20,326,829	9.1721	1.16%
2016-08-22	0	12.06	12.06	12.08	11.66	12.06	12,525,779	148,938,743	11.891	9.077	9.077	9.092	8.776	9.077	16,641,660	8.9498	3.97%
2016-08-19	0	11.60	11.60	11.66	11.40	12.26	34,830,205	406,204,348	11.662	8.731	8.731	8.776	8.581	9.228	46,275,161	8.7780	-5.69%
2016-08-18	0	12.30	12.28	12.30	12.20	12.54	11,748,197	145,708,683	12.403	9.258	9.243	9.258	9.183	9.439	15,608,570	9.3352	-1.13%
2016-08-17	0	12.44	12.44	12.50	12.40	12.62	7,493,736	93,806,801	12.518	9.363	9.363	9.408	9.333	9.499	9,956,124	9.4220	-1.11%
2016-08-16	0	12.58	12.52	12.58	12.40	12.62	9,398,228	117,800,559	12.534	9.469	9.424	9.469	9.333	9.499	12,486,418	9.4343	0.64%
2016-08-15	0	12.50	12.50	12.52	12.18	12.76	25,153,615	311,364,065	12.379	9.408	9.408	9.424	9.168	9.604	33,418,913	9.3170	-3.10%
2016-08-12	0	12.90	12.88	12.90	12.76	13.40	27,589,261	362,666,061	13.145	9.710	9.694	9.710	9.604	10.09	36,654,894	9.8941	-0.15%
2016-08-11	0	12.92	12.90	12.92	12.52	13.06	12,841,605	164,847,236	12.837	9.725	9.710	9.725	9.424	9.830	17,061,264	9.6621	0.62%
2016-08-10	0	12.84	12.82	12.84	12.74	12.94	12,081,548	155,411,498	12.864	9.664	9.649	9.664	9.589	9.740	16,051,458	9.6821	0.94%
2016-08-09	0	12.72	12.70	12.72	12.48	12.88	11,220,308	142,573,827	12.707	9.574	9.559	9.574	9.393	9.694	14,907,221	9.5641	1.76%
2016-08-08	0	12.50	12.48	12.50	12.16	12.52	14,074,129	174,285,986	12.383	9.408	9.393	9.408	9.153	9.424	18,698,787	9.3207	3.48%
2016-08-05	0	12.08	12.08	12.10	12.00	12.20	10,644,786	128,860,718	12.106	9.092	9.092	9.107	9.032	9.183	14,142,586	9.1115	0.83%
2016-08-04	0	11.98	11.96	11.98	11.68	11.98	16,610,962	196,369,602	11.822	9.017	9.002	9.017	8.791	9.017	22,069,205	8.8979	3.45%
2016-08-03	0	11.58	11.58	11.60	11.58	12.04	17,691,277	208,258,673	11.772	8.716	8.716	8.731	8.716	9.062	23,504,504	8.8604	-5.39%
2016-08-01	0	12.24	12.20	12.24	12.06	12.52	20,058,234	245,911,185	12.260	9.213	9.183	9.213	9.077	9.424	26,649,226	9.2277	-2.86%
2016-07-29	0	12.60	12.60	12.62	12.40	12.90	25,446,390	321,501,844	12.634	9.484	9.484	9.499	9.333	9.710	33,807,891	9.5097	-5.55%
2016-07-28	0	13.34	13.34	13.38	13.10	13.40	14,785,699	196,685,495	13.302	10.04	10.04	10.07	9.860	10.09	19,644,174	10.012	0.15%
2016-07-27	0	13.32	13.32	13.40	13.20	13.66	22,729,202	304,045,936	13.377	10.03	10.03	10.09	9.935	10.28	30,197,855	10.068	0.91%
2016-07-26	0	13.20	13.18	13.20	12.24	13.66	52,466,439	689,937,696	13.150	9.935	9.920	9.935	9.213	10.28	69,706,535	9.8977	7.32%
2016-07-25	0	12.30	12.28	12.30	12.22	12.42	7,253,800	89,047,152	12.276	9.258	9.243	9.258	9.198	9.348	9,637,347	9.2398	0.33%
2016-07-22	0	12.26	12.24	12.26	12.06	12.30	8,451,742	103,114,521	12.200	9.228	9.213	9.228	9.077	9.258	11,228,924	9.1829	-0.49%
2016-07-21	0	12.32	12.30	12.34	12.06	12.46	9,092,516	112,002,302	12.318	9.273	9.258	9.288	9.077	9.378	12,080,252	9.2715	0.98%
2016-07-20	0	12.20	12.16	12.22	11.82	12.22	8,681,019	105,235,830	12.123	9.183	9.153	9.198	8.897	9.198	11,533,540	9.1243	0.33%
2016-07-19	0	12.16	12.14	12.18	12.00	12.50	7,315,795	88,884,512	12.150	9.153	9.137	9.168	9.032	9.408	9,719,713	9.1448	-0.33%
2016-07-18	0	12.20	12.20	12.22	11.94	12.28	8,081,270	98,019,083	12.129	9.183	9.183	9.198	8.987	9.243	10,736,717	9.1293	2.18%
2016-07-15	0	11.94	11.90	11.96	11.86	12.04	7,822,908	93,691,900	11.977	8.987	8.957	9.002	8.927	9.062	10,393,460	9.0145	0.00%
2016-07-14	0	11.94	11.92	11.94	11.84	12.10	11,710,600	139,726,370	11.932	8.987	8.972	8.987	8.912	9.107	15,558,619	8.9806	-0.17%
2016-07-13	0	11.96	11.92	11.94	11.82	12.08	14,338,105	171,649,048	11.972	9.002	8.972	8.987	8.897	9.092	19,049,504	9.0107	1.87%
2016-07-12	0	11.74	11.74	11.76	11.32	11.90	29,422,055	345,222,625	11.733	8.836	8.836	8.851	8.520	8.957	39,089,931	8.8315	5.20%
2016-07-11	0	11.16	11.14	11.18	11.14	11.32	7,402,441	83,040,437	11.218	8.400	8.385	8.415	8.385	8.520	9,834,830	8.4435	1.09%
2016-07-08	0	11.04	11.02	11.04	10.98	11.24	2,397,200	26,561,061	11.080	8.310	8.294	8.310	8.264	8.460	3,184,903	8.3397	-1.78%
2016-07-07	0	11.24	11.22	11.24	10.94	11.26	4,025,924	44,971,796	11.171	8.460	8.445	8.460	8.234	8.475	5,348,814	8.4078	2.55%
2016-07-06	0	10.96	10.96	10.98	10.88	11.12	8,435,487	92,102,991	10.919	8.249	8.249	8.264	8.189	8.370	11,207,328	8.2181	-2.14%
2016-07-05	0	11.20	11.18	11.20	10.96	11.56	6,464,906	72,414,381	11.201	8.430	8.415	8.430	8.249	8.701	8,589,228	8.4308	-3.11%
2016-07-04	0	11.56	11.56	11.58	11.24	11.64	14,629,600	169,184,060	11.565	8.701	8.701	8.716	8.460	8.761	19,436,782	8.7043	3.77%
2016-06-30	0	11.14	11.18	11.20	11.08	11.30	6,573,200	73,351,512	11.159	8.385	8.415	8.430	8.340	8.505	8,733,106	8.3992	0.54%
2016-06-29	0	11.08	11.06	11.08	10.84	11.16	9,409,135	104,323,692	11.087	8.340	8.325	8.340	8.159	8.400	12,500,909	8.3453	1.28%
2016-06-28	0	10.94	10.92	10.94	10.88	11.20	10,811,832	118,440,499	10.955	8.234	8.219	8.234	8.189	8.430	14,364,523	8.2453	-2.50%
2016-06-27	0	11.22	11.20	11.22	11.06	11.36	8,479,794	94,587,986	11.155	8.445	8.430	8.445	8.325	8.550	11,266,194	8.3957	-1.75%
2016-06-24	0	11.42	11.40	11.48	11.16	11.72	9,638,342	109,388,317	11.349	8.596	8.581	8.641	8.400	8.821	12,805,432	8.5423	-2.23%
2016-06-23	0	11.68	11.68	11.70	11.60	11.88	3,551,598	41,627,192	11.721	8.791	8.791	8.806	8.731	8.942	4,718,628	8.8219	0.17%
2016-06-22	0	11.66	11.66	11.68	11.58	11.74	6,059,115	70,751,269	11.677	8.776	8.776	8.791	8.716	8.836	8,050,097	8.7889	1.57%
2016-06-21	0	11.48	11.46	11.48	11.28	11.58	5,787,205	66,031,914	11.410	8.641	8.626	8.641	8.490	8.716	7,688,839	8.5880	-1.71%
2016-06-20	0	11.68	11.66	11.68	11.48	11.76	4,126,475	48,182,910	11.677	8.791	8.776	8.791	8.641	8.851	5,482,405	8.7886	2.46%
2016-06-17	0	11.40	11.36	11.44	11.16	11.44	14,920,459	169,858,546	11.384	8.581	8.550	8.611	8.400	8.611	19,823,215	8.5687	3.26%
2016-06-16	0	11.04	11.04	11.06	11.00	11.44	9,285,279	103,003,879	11.093	8.310	8.310	8.325	8.279	8.611	12,336,355	8.3496	-3.33%
2016-06-15	0	11.42	11.42	11.46	10.94	11.48	5,680,987	64,380,501	11.333	8.596	8.596	8.626	8.234	8.641	7,547,719	8.5298	1.60%
2016-06-14	0	11.24	11.22	11.26	11.22	11.40	6,077,340	68,543,557	11.279	8.460	8.445	8.475	8.445	8.581	8,074,310	8.4891	-2.09%
2016-06-13	0	11.48	11.44	11.48	11.26	11.80	9,234,443	105,425,027	11.417	8.641	8.611	8.641	8.475	8.882	12,268,815	8.5929	-3.04%
2016-06-10	0	11.84	11.76	11.84	11.76	12.00	12,000,247	142,422,411	11.868	8.912	8.851	8.912	8.851	9.032	15,943,442	8.9330	0.17%
2016-06-08	0	11.82	11.78	11.80	11.42	11.86	8,047,962	94,251,348	11.711	8.897	8.867	8.882	8.596	8.927	10,692,465	8.8147	1.72%
2016-06-07	0	11.62	11.62	11.64	11.52	11.94	10,734,000	124,999,651	11.645	8.746	8.746	8.761	8.671	8.987	14,261,115	8.7651	-1.69%
2016-06-06	0	11.82	11.80	11.84	11.76	12.16	14,769,471	175,143,907	11.859	8.897	8.882	8.912	8.851	9.153	19,622,613	8.9256	-4.52%
2016-06-03	0	12.38	12.30	12.40	12.22	12.40	17,246,006	211,763,982	12.279	9.318	9.258	9.333	9.198	9.333	22,912,920	9.2421	1.64%
2016-06-02	0	12.18	12.10	12.18	11.80	12.28	12,691,425	153,549,390	12.099	9.168	9.107	9.168	8.882	9.243	16,861,736	9.1064	1.50%
2016-06-01	0	12.00	11.94	12.02	11.80	12.24	12,021,700	144,263,728	12.000	9.032	8.987	9.047	8.882	9.213	15,971,944	9.0323	-1.32%
2016-05-31	0	12.16	12.12	12.14	12.12	12.36	9,228,928	112,707,976	12.212	9.153	9.122	9.137	9.122	9.303	12,261,488	9.1920	0.00%
2016-05-30	0	12.16	12.08	12.12	11.80	12.24	16,087,600	194,346,690	12.081	9.153	9.092	9.122	8.882	9.213	21,373,870	9.0927	3.05%
2016-05-27	0	11.80	11.72	11.80	11.46	11.86	6,406,628	74,952,478	11.699	8.882	8.821	8.882	8.626	8.927	8,511,800	8.8057	0.00%
2016-05-26	0	11.80	11.78	11.80	11.48	11.80	12,510,364	146,256,096	11.691	8.882	8.867	8.882	8.641	8.882	16,621,180	8.7994	1.90%
2016-05-25	0	11.58	11.56	11.60	11.38	11.74	19,492,898	226,092,696	11.599	8.716	8.701	8.731	8.565	8.836	25,898,125	8.7301	2.48%
2016-05-24	0	11.30	11.22	11.26	10.82	11.38	25,699,713	288,358,432	11.220	8.505	8.445	8.475	8.144	8.565	34,144,455	8.4452	3.67%
2016-05-23	0	10.90	10.88	10.90	10.74	10.98	5,440,453	59,187,186	10.879	8.204	8.189	8.204	8.084	8.264	7,228,147	8.1884	0.93%
2016-05-20	0	10.80	10.80	10.82	10.72	10.90	2,756,233	29,741,509	10.791	8.129	8.129	8.144	8.069	8.204	3,661,911	8.1219	0.19%
2016-05-19	0	10.78	10.76	10.84	10.76	10.90	6,314,914	68,212,002	10.802	8.114	8.099	8.159	8.099	8.204	8,389,949	8.1302	-1.10%
2016-05-18	0	10.90	10.88	10.90	10.80	11.20	19,540,700	216,637,502	11.086	8.204	8.189	8.204	8.129	8.430	25,961,634	8.3445	-2.68%
2016-05-17	0	11.20	11.16	11.20	10.88	11.24	8,913,710	99,102,709	11.118	8.430	8.400	8.430	8.189	8.460	11,842,691	8.3683	1.82%
2016-05-16	0	11.00	10.98	11.00	10.80	11.00	5,520,202	60,045,572	10.877	8.279	8.264	8.279	8.129	8.279	7,334,101	8.1872	0.36%
2016-05-13	0	10.96	10.94	11.00	10.90	11.30	6,079,646	66,704,982	10.972	8.249	8.234	8.279	8.204	8.505	8,077,374	8.2583	-1.44%
2016-05-12	0	11.12	11.10	11.14	10.96	11.26	7,774,031	86,244,926	11.094	8.370	8.355	8.385	8.249	8.475	10,328,522	8.3502	-0.54%
2016-05-11	0	11.18	11.16	11.18	11.06	11.40	6,595,039	73,988,892	11.219	8.415	8.400	8.415	8.325	8.581	8,762,122	8.4442	1.08%
2016-05-10	0	11.06	11.06	11.08	10.84	11.10	9,507,764	104,123,028	10.951	8.325	8.325	8.340	8.159	8.355	12,631,947	8.2428	2.22%
2016-05-09	0	10.82	10.78	10.82	10.60	10.90	13,095,121	141,492,341	10.805	8.144	8.114	8.144	7.978	8.204	17,398,084	8.1326	1.88%
2016-05-06	0	10.62	10.60	10.62	10.58	11.10	9,253,621	99,211,990	10.721	7.993	7.978	7.993	7.963	8.355	12,294,295	8.0698	-2.93%
2016-05-05	0	10.94	10.88	10.96	10.82	11.24	9,898,773	108,948,168	11.006	8.234	8.189	8.249	8.144	8.460	13,151,439	8.2841	0.00%
2016-05-04	0	10.94	10.92	10.94	10.82	11.28	13,488,320	148,028,195	10.975	8.234	8.219	8.234	8.144	8.490	17,920,485	8.2603	-3.01%
2016-05-03	0	11.28	11.28	11.30	11.10	11.56	14,351,814	162,379,472	11.314	8.490	8.490	8.505	8.355	8.701	19,067,717	8.5159	1.62%
2016-04-29	0	11.10	11.08	11.10	10.98	11.50	11,308,199	125,598,934	11.107	8.355	8.340	8.355	8.264	8.656	15,023,992	8.3599	-2.12%
2016-04-28	0	11.34	11.32	11.34	11.30	11.50	16,240,444	185,383,345	11.415	8.535	8.520	8.535	8.505	8.656	21,576,938	8.5917	0.18%
2016-04-27	0	11.32	11.30	11.32	11.26	11.62	6,516,962	74,579,459	11.444	8.520	8.505	8.520	8.475	8.746	8,658,389	8.6135	-1.57%
2016-04-26	0	11.50	11.48	11.50	11.44	11.64	11,289,751	130,162,304	11.529	8.656	8.641	8.656	8.611	8.761	14,999,482	8.6778	-1.37%
2016-04-25	0	11.66	11.62	11.66	11.34	11.78	11,370,514	131,740,596	11.586	8.776	8.746	8.776	8.535	8.867	15,106,783	8.7206	1.22%
2016-04-22	0	11.52	11.50	11.52	11.14	11.70	19,041,298	216,400,142	11.365	8.671	8.656	8.671	8.385	8.806	25,298,132	8.5540	-2.21%
2016-04-21	0	11.78	11.74	11.78	11.60	12.00	15,084,969	177,292,983	11.753	8.867	8.836	8.867	8.731	9.032	20,041,782	8.8462	-1.83%
2016-04-20	0	12.00	11.98	12.00	11.66	12.40	14,113,252	168,937,915	11.970	9.032	9.017	9.032	8.776	9.333	18,750,765	9.0097	-2.76%
2016-04-19	0	12.34	12.32	12.36	12.32	12.50	21,395,051	265,690,612	12.418	9.288	9.273	9.303	9.273	9.408	28,425,311	9.3470	0.65%
2016-04-18	0	12.26	12.20	12.22	12.04	12.44	7,276,148	89,460,193	12.295	9.228	9.183	9.198	9.062	9.363	9,667,038	9.2541	-0.33%
2016-04-15	0	12.30	12.28	12.34	12.18	12.50	21,924,463	270,330,660	12.330	9.258	9.243	9.288	9.168	9.408	29,128,684	9.2806	0.65%
2016-04-14	0	12.22	12.20	12.22	11.86	12.44	23,263,941	283,954,060	12.206	9.198	9.183	9.198	8.927	9.363	30,908,305	9.1870	2.86%
2016-04-13	0	11.88	11.86	11.88	11.72	12.48	24,454,996	295,563,660	12.086	8.942	8.927	8.942	8.821	9.393	32,490,732	9.0969	-0.50%
2016-04-12	0	12.54	12.50	12.54	12.28	12.56	14,722,511	182,684,767	12.409	8.987	8.958	8.987	8.801	9.001	20,543,148	8.8927	1.95%
2016-04-11	0	12.30	12.28	12.30	12.16	12.46	16,012,112	197,360,986	12.326	8.815	8.801	8.815	8.715	8.930	22,342,601	8.8334	-0.16%
2016-04-08	0	12.32	12.28	12.32	12.04	12.50	14,850,747	182,775,510	12.307	8.829	8.801	8.829	8.629	8.958	20,722,083	8.8203	0.00%
2016-04-07	0	12.32	12.30	12.36	12.02	12.40	29,804,501	364,741,942	12.238	8.829	8.815	8.858	8.614	8.887	41,587,898	8.7704	6.76%
2016-04-06	0	11.54	11.52	11.54	11.16	11.60	8,730,592	99,949,370	11.448	8.270	8.256	8.270	7.998	8.313	12,182,286	8.2045	1.76%
2016-04-05	0	11.34	11.30	11.34	11.16	11.52	16,114,034	181,810,600	11.283	8.127	8.098	8.127	7.998	8.256	22,484,819	8.0859	-3.24%
2016-04-01	0	11.72	11.70	11.72	11.46	12.04	18,820,286	220,598,997	11.721	8.399	8.385	8.399	8.213	8.629	26,261,005	8.4002	-2.33%
2016-03-31	0	12.00	11.98	12.00	11.56	12.38	30,655,159	366,257,676	11.948	8.600	8.586	8.600	8.285	8.872	42,774,869	8.5624	-0.83%
2016-03-30	0	12.10	12.08	12.10	11.72	12.12	45,130,005	535,366,861	11.863	8.672	8.657	8.672	8.399	8.686	62,972,437	8.5016	4.31%
2016-03-29	0	11.60	11.56	11.60	10.82	11.74	18,992,159	218,305,743	11.495	8.313	8.285	8.313	7.754	8.414	26,500,829	8.2377	7.21%
2016-03-24	0	10.82	10.80	10.86	10.78	11.28	8,976,143	98,128,524	10.932	7.754	7.740	7.783	7.726	8.084	12,524,918	7.8347	-3.05%
2016-03-23	0	11.16	11.14	11.16	11.00	11.36	20,871,639	232,531,335	11.141	7.998	7.984	7.998	7.883	8.141	29,123,373	7.9844	1.82%
2016-03-22	0	10.96	10.92	10.96	10.78	11.14	22,534,430	246,010,914	10.917	7.855	7.826	7.855	7.726	7.984	31,443,559	7.8239	2.05%
2016-03-21	0	10.74	10.72	10.74	10.66	11.38	44,523,816	490,291,130	11.012	7.697	7.683	7.697	7.640	8.156	62,126,587	7.8918	-1.10%
2016-03-18	0	10.86	10.88	10.92	10.24	11.00	45,353,636	487,663,972	10.752	7.783	7.797	7.826	7.339	7.883	63,284,481	7.7059	7.52%
2016-03-17	0	10.10	10.08	10.12	9.730	10.12	37,578,320	371,621,410	9.8893	7.238	7.224	7.253	6.973	7.253	52,435,145	7.0873	4.34%
2016-03-16	0	9.680	9.660	9.670	9.590	9.730	5,069,509	48,991,180	9.6639	6.937	6.923	6.930	6.873	6.973	7,073,771	6.9258	-0.10%
2016-03-15	0	9.690	9.690	9.700	9.680	9.860	8,498,400	82,643,146	9.7246	6.944	6.944	6.952	6.937	7.066	11,858,296	6.9692	0.41%
2016-03-14	0	9.650	9.640	9.660	9.610	9.820	10,443,950	101,934,757	9.7602	6.916	6.909	6.923	6.887	7.038	14,573,031	6.9948	0.00%
2016-03-11	0	9.650	9.630	9.650	9.410	9.730	7,217,801	69,375,951	9.6118	6.916	6.901	6.916	6.744	6.973	10,071,404	6.8884	1.58%
2016-03-10	0	9.500	9.490	9.510	9.420	9.740	16,120,200	154,693,220	9.5962	6.808	6.801	6.815	6.751	6.980	22,493,423	6.8773	1.50%
2016-03-09	0	9.360	9.340	9.380	9.300	9.500	27,223,943	254,705,265	9.3559	6.708	6.694	6.722	6.665	6.808	37,987,100	6.7050	0.75%
2016-03-08	0	9.290	9.290	9.320	9.160	9.650	18,900,888	175,695,281	9.2956	6.658	6.658	6.679	6.565	6.916	26,373,473	6.6618	-4.23%
2016-03-07	0	9.700	9.680	9.700	9.520	9.840	20,375,519	196,773,086	9.6573	6.952	6.937	6.952	6.823	7.052	28,431,109	6.9210	-0.31%
2016-03-04	0	9.730	9.720	9.740	9.660	9.840	24,097,010	234,369,343	9.7261	6.973	6.966	6.980	6.923	7.052	33,623,915	6.9703	2.64%
2016-03-03	0	9.480	9.460	9.500	9.330	9.520	18,780,547	176,687,341	9.4080	6.794	6.780	6.808	6.686	6.823	26,205,554	6.7424	-0.21%
2016-03-02	0	9.500	9.500	9.520	9.200	9.540	36,136,603	339,628,178	9.3985	6.808	6.808	6.823	6.593	6.837	50,423,436	6.7355	4.86%
2016-03-01	0	9.060	9.060	9.070	8.760	9.100	8,894,895	80,056,218	9.0002	6.493	6.493	6.500	6.278	6.522	12,411,548	6.4501	1.12%
2016-02-29	0	8.960	8.920	8.970	8.920	9.250	20,600,633	185,129,099	8.9866	6.421	6.393	6.428	6.393	6.629	28,745,223	6.4403	-0.11%
2016-02-26	0	8.970	8.990	9.010	8.740	9.000	18,643,120	166,489,548	8.9303	6.428	6.443	6.457	6.264	6.450	26,013,795	6.4000	4.55%
2016-02-25	0	8.580	8.580	8.630	8.550	8.850	14,299,756	124,035,691	8.6740	6.149	6.149	6.185	6.127	6.342	19,953,255	6.2163	-1.15%
2016-02-24	0	8.680	8.670	8.690	8.550	8.900	10,602,848	92,144,257	8.6905	6.221	6.213	6.228	6.127	6.378	14,794,751	6.2282	-2.25%
2016-02-23	0	8.880	8.830	8.880	8.760	8.940	6,198,941	54,998,303	8.8722	6.364	6.328	6.364	6.278	6.407	8,649,731	6.3584	1.37%
2016-02-22	0	8.760	8.780	8.790	8.570	8.810	9,798,000	85,054,118	8.6808	6.278	6.292	6.299	6.142	6.314	13,671,701	6.2212	1.51%
2016-02-19	0	8.630	8.580	8.600	8.520	8.800	9,964,905	86,190,878	8.6494	6.185	6.149	6.163	6.106	6.307	13,904,593	6.1987	-3.25%
2016-02-18	0	8.920	8.900	8.910	8.760	8.950	17,257,700	152,965,770	8.8636	6.393	6.378	6.385	6.278	6.414	24,080,640	6.3522	4.33%
2016-02-17	0	8.550	8.540	8.560	8.520	8.780	14,474,798	125,049,901	8.6391	6.127	6.120	6.135	6.106	6.292	20,197,500	6.1914	0.47%
2016-02-16	0	8.510	8.500	8.510	8.380	8.630	13,012,897	111,015,387	8.5312	6.099	6.092	6.099	6.006	6.185	18,157,628	6.1140	-0.47%
2016-02-15	0	8.550	8.540	8.550	8.180	8.610	31,430,200	264,969,376	8.4304	6.127	6.120	6.127	5.862	6.170	43,856,327	6.0418	10.04%
2016-02-12	0	7.770	7.760	7.770	7.450	7.870	9,730,080	75,403,256	7.7495	5.568	5.561	5.568	5.339	5.640	13,576,928	5.5538	3.60%
2016-02-11	0	7.500	7.490	7.500	7.400	7.670	10,344,710	78,613,430	7.5994	5.375	5.368	5.375	5.303	5.497	14,434,556	5.4462	-3.85%
2016-02-05	0	7.800	7.800	7.840	7.760	7.980	11,201,863	87,805,162	7.8384	5.590	5.590	5.619	5.561	5.719	15,630,590	5.6175	-0.38%
2016-02-04	0	7.830	7.810	7.840	7.800	8.070	6,634,800	52,396,610	7.8972	5.611	5.597	5.619	5.590	5.783	9,257,910	5.6597	-0.38%
2016-02-03	0	7.860	7.860	7.880	7.580	7.980	20,606,280	160,086,683	7.7688	5.633	5.633	5.647	5.432	5.719	28,753,102	5.5676	-3.91%
2016-02-02	0	8.180	8.160	8.170	8.100	8.500	14,676,471	121,975,898	8.3110	5.862	5.848	5.855	5.805	6.092	20,478,906	5.9562	-0.85%
2016-02-01	0	8.250	8.250	8.260	8.210	8.500	15,076,220	125,265,970	8.3088	5.912	5.912	5.920	5.884	6.092	21,036,698	5.9546	-1.20%
2016-01-29	0	8.350	8.340	8.370	8.000	8.490	26,567,867	220,745,794	8.3088	5.984	5.977	5.998	5.733	6.084	37,071,640	5.9546	4.38%
2016-01-28	0	8.000	7.990	8.000	7.740	8.160	48,077,696	382,715,998	7.9604	5.733	5.726	5.733	5.547	5.848	67,085,516	5.7049	4.17%
2016-01-27	0	7.680	7.680	7.690	7.610	7.880	9,622,466	74,063,777	7.6970	5.504	5.504	5.511	5.454	5.647	13,426,768	5.5161	1.99%
2016-01-26	0	7.530	7.510	7.530	7.380	7.640	10,327,984	77,571,233	7.5108	5.396	5.382	5.396	5.289	5.475	14,411,217	5.3827	-1.18%
2016-01-25	0	7.620	7.610	7.620	7.440	7.690	36,302,731	275,270,917	7.5827	5.461	5.454	5.461	5.332	5.511	50,655,244	5.4342	4.10%
2016-01-22	0	7.320	7.320	7.350	7.080	7.460	55,259,987	396,948,532	7.1833	5.246	5.246	5.267	5.074	5.346	77,107,371	5.1480	5.78%
2016-01-21	0	6.920	6.890	6.930	6.840	7.290	12,809,665	89,486,577	6.9859	4.959	4.938	4.966	4.902	5.224	17,874,047	5.0065	-3.08%
2016-01-20	0	7.140	7.130	7.170	7.050	7.540	13,346,070	95,731,289	7.1730	5.117	5.110	5.138	5.052	5.404	18,622,523	5.1406	-5.80%
2016-01-19	0	7.580	7.570	7.580	7.350	7.680	76,050,800	566,992,456	7.4554	5.432	5.425	5.432	5.267	5.504	106,117,962	5.3430	-0.26%
2016-01-18	0	7.600	7.580	7.590	7.310	7.710	32,092,694	245,130,119	7.6382	5.447	5.432	5.439	5.239	5.525	44,780,743	5.4740	4.97%
2016-01-15	0	7.240	7.220	7.250	7.200	7.550	19,851,564	145,161,172	7.3123	5.189	5.174	5.196	5.160	5.411	27,700,005	5.2405	-1.50%
2016-01-14	0	7.350	7.340	7.370	7.230	7.490	12,611,847	92,718,494	7.3517	5.267	5.260	5.282	5.181	5.368	17,598,020	5.2687	-2.65%
2016-01-13	0	7.550	7.530	7.550	7.500	7.750	8,616,093	65,680,235	7.6230	5.411	5.396	5.411	5.375	5.554	12,022,520	5.4631	0.94%
2016-01-12	0	7.480	7.480	7.500	7.410	7.820	13,239,700	99,373,241	7.5057	5.361	5.361	5.375	5.310	5.604	18,474,099	5.3791	-0.53%
2016-01-11	0	7.520	7.510	7.530	7.300	7.790	18,635,865	140,011,663	7.5130	5.389	5.382	5.396	5.232	5.583	26,003,672	5.3843	-4.93%
2016-01-08	0	7.910	7.910	7.920	7.820	8.320	10,546,220	83,323,173	7.9008	5.669	5.669	5.676	5.604	5.963	14,715,734	5.6622	-2.71%
2016-01-07	0	8.130	8.130	8.140	8.060	8.470	8,167,402	66,382,721	8.1278	5.826	5.826	5.834	5.776	6.070	11,396,436	5.8249	-4.69%
2016-01-06	0	8.530	8.520	8.530	8.520	9.290	12,975,165	112,863,330	8.6984	6.113	6.106	6.113	6.106	6.658	18,104,978	6.2338	-2.63%
2016-01-05	0	8.760	8.750	8.760	8.720	8.900	11,919,775	104,859,904	8.7971	6.278	6.271	6.278	6.249	6.378	16,632,333	6.3046	-0.90%
2016-01-04	0	8.840	8.830	8.840	8.780	9.160	7,255,822	64,611,886	8.9048	6.335	6.328	6.335	6.292	6.565	10,124,457	6.3818	-2.43%
2015-12-31	0	9.060	9.050	9.060	8.940	9.110	957,200	8,640,554	9.0269	6.493	6.486	6.493	6.407	6.529	1,335,635	6.4692	0.55%
2015-12-30	0	9.010	9.000	9.030	8.920	9.150	3,424,098	30,932,398	9.0337	6.457	6.450	6.471	6.393	6.557	4,777,837	6.4741	-0.33%
2015-12-29	0	9.040	9.030	9.050	9.020	9.300	5,399,131	49,165,784	9.1062	6.479	6.471	6.486	6.464	6.665	7,533,711	6.5261	-0.66%
2015-12-28	0	9.100	9.060	9.110	9.010	9.180	4,051,600	36,828,716	9.0899	6.522	6.493	6.529	6.457	6.579	5,653,426	6.5144	-0.76%
2015-12-24	0	9.170	9.160	9.180	9.000	9.180	2,649,275	24,093,487	9.0944	6.572	6.565	6.579	6.450	6.579	3,696,683	6.5176	1.33%
2015-12-23	0	9.050	9.040	9.070	8.750	9.100	7,167,954	64,497,705	8.9981	6.486	6.479	6.500	6.271	6.522	10,001,850	6.4486	2.61%
2015-12-22	0	8.820	8.820	8.840	8.720	8.950	10,782,839	95,001,694	8.8105	6.321	6.321	6.335	6.249	6.414	15,045,902	6.3141	-1.01%
2015-12-21	0	8.910	8.870	8.910	8.800	9.000	7,439,729	66,366,759	8.9206	6.385	6.357	6.385	6.307	6.450	10,381,073	6.3931	-1.44%
2015-12-18	0	9.040	9.030	9.120	8.970	9.250	10,129,405	91,719,010	9.0547	6.479	6.471	6.536	6.428	6.629	14,134,129	6.4892	-3.00%
2015-12-17	0	9.320	9.300	9.350	9.010	9.670	6,297,281	58,970,439	9.3644	6.679	6.665	6.701	6.457	6.930	8,786,951	6.7111	1.97%
2015-12-16	0	9.140	9.130	9.150	9.010	9.300	8,700,328	79,341,744	9.1194	6.550	6.543	6.557	6.457	6.665	12,140,057	6.5355	2.58%
2015-12-15	0	8.910	8.880	8.900	8.850	9.140	3,402,985	30,362,091	8.9222	6.385	6.364	6.378	6.342	6.550	4,748,377	6.3942	-1.22%
2015-12-14	0	9.020	9.030	9.070	8.900	9.320	11,572,093	104,323,358	9.0151	6.464	6.471	6.500	6.378	6.679	16,147,193	6.4608	-2.91%
2015-12-11	0	9.290	9.270	9.280	9.080	9.440	5,595,459	51,783,477	9.2546	6.658	6.643	6.651	6.507	6.765	7,807,659	6.6324	-0.54%
2015-12-10	0	9.340	9.320	9.340	9.280	9.800	7,323,396	69,505,276	9.4909	6.694	6.679	6.694	6.651	7.023	10,218,747	6.8017	0.54%
2015-12-09	0	9.290	9.280	9.290	9.260	9.600	10,467,464	97,767,445	9.3401	6.658	6.651	6.658	6.636	6.880	14,605,842	6.6937	1.75%
2015-12-08	0	9.130	9.120	9.140	9.020	9.440	7,451,779	67,805,667	9.0993	6.543	6.536	6.550	6.464	6.765	10,397,887	6.5211	-3.28%
2015-12-07	0	9.440	9.430	9.440	9.430	9.700	3,673,613	34,908,524	9.5025	6.765	6.758	6.765	6.758	6.952	5,125,999	6.8101	-1.87%
2015-12-04	0	9.620	9.570	9.640	9.510	9.640	6,546,450	62,629,541	9.5669	6.894	6.858	6.909	6.815	6.909	9,134,630	6.8563	-0.82%
2015-12-03	0	9.700	9.720	9.740	9.700	9.920	6,547,008	63,843,349	9.7515	6.952	6.966	6.980	6.952	7.109	9,135,409	6.9886	-1.82%
2015-12-02	0	9.880	9.840	9.880	9.830	10.10	14,104,354	139,707,469	9.9053	7.081	7.052	7.081	7.045	7.238	19,680,599	7.0987	-0.30%
2015-12-01	0	9.910	9.850	9.910	9.580	9.920	14,812,870	144,547,398	9.7582	7.102	7.059	7.102	6.866	7.109	20,669,231	6.9934	2.69%
2015-11-30	0	9.650	9.550	9.720	9.500	9.780	14,548,692	140,440,677	9.6531	6.916	6.844	6.966	6.808	7.009	20,300,609	6.9181	0.73%
2015-11-27	0	9.580	9.570	9.580	9.470	9.830	7,812,800	74,740,697	9.5664	6.866	6.858	6.866	6.787	7.045	10,901,640	6.8559	-1.74%
2015-11-26	0	9.750	9.700	9.760	9.680	10.02	8,638,542	84,599,625	9.7933	6.987	6.952	6.995	6.937	7.181	12,053,844	7.0185	-1.12%
2015-11-25	0	9.860	9.860	9.870	9.860	10.12	12,944,833	128,010,085	9.8889	7.066	7.066	7.073	7.066	7.253	18,062,654	7.0870	-0.90%
2015-11-24	0	9.950	9.940	9.950	9.840	10.10	19,491,278	193,201,563	9.9122	7.131	7.124	7.131	7.052	7.238	27,197,277	7.1037	-1.29%
2015-11-23	0	10.08	10.06	10.08	10.06	10.46	11,068,753	111,932,029	10.112	7.224	7.210	7.224	7.210	7.496	15,444,854	7.2472	-3.82%
2015-11-20	0	10.48	10.46	10.50	10.38	10.74	10,564,000	110,329,240	10.444	7.511	7.496	7.525	7.439	7.697	14,740,544	7.4847	-1.32%
2015-11-19	0	10.62	10.60	10.62	10.46	10.74	4,487,313	47,310,943	10.543	7.611	7.597	7.611	7.496	7.697	6,261,400	7.5560	0.95%
2015-11-18	0	10.52	10.50	10.52	10.34	10.98	7,600,090	79,783,073	10.498	7.539	7.525	7.539	7.410	7.869	10,604,833	7.5233	-3.13%
2015-11-17	0	10.86	10.84	10.86	10.60	10.86	3,903,360	42,102,046	10.786	7.783	7.769	7.783	7.597	7.783	5,446,578	7.7300	3.43%
2015-11-16	0	10.50	10.50	10.54	10.30	10.60	3,660,503	38,373,139	10.483	7.525	7.525	7.554	7.382	7.597	5,107,706	7.5128	-0.94%
2015-11-13	0	10.60	10.54	10.62	10.54	10.92	7,292,772	77,878,834	10.679	7.597	7.554	7.611	7.554	7.826	10,176,015	7.6532	-3.64%
2015-11-12	0	11.00	10.96	11.02	10.60	11.06	9,307,686	101,625,039	10.918	7.883	7.855	7.898	7.597	7.926	12,987,538	7.8248	2.61%
2015-11-11	0	10.72	10.70	10.74	10.70	10.90	5,286,000	56,990,582	10.781	7.683	7.668	7.697	7.668	7.812	7,375,853	7.7266	-0.92%
2015-11-10	0	10.82	10.80	10.82	10.64	11.08	10,896,129	117,956,780	10.826	7.754	7.740	7.754	7.625	7.941	15,203,982	7.7583	-4.75%
2015-11-09	0	11.36	11.34	11.36	11.28	11.74	5,748,500	65,778,924	11.443	8.141	8.127	8.141	8.084	8.414	8,021,206	8.2006	-2.91%
2015-11-06	0	11.70	11.64	11.70	11.12	11.80	6,069,147	70,789,261	11.664	8.385	8.342	8.385	7.969	8.457	8,468,622	8.3590	3.54%
2015-11-05	0	11.30	11.28	11.34	11.20	11.66	3,531,497	40,185,452	11.379	8.098	8.084	8.127	8.027	8.356	4,927,697	8.1550	-2.59%
2015-11-04	0	11.60	11.54	11.60	11.30	11.80	10,652,377	123,300,274	11.575	8.313	8.270	8.313	8.098	8.457	14,863,861	8.2953	2.29%
2015-11-03	0	11.34	11.30	11.34	11.24	11.70	14,802,075	169,609,258	11.458	8.127	8.098	8.127	8.055	8.385	20,654,169	8.2119	2.35%
2015-11-02	0	11.08	11.06	11.08	10.68	11.28	19,507,192	215,228,667	11.033	7.941	7.926	7.941	7.654	8.084	27,219,483	7.9072	3.36%
2015-10-30	0	10.72	10.68	10.72	10.62	10.82	6,516,262	69,875,371	10.723	7.683	7.654	7.683	7.611	7.754	9,092,507	7.6849	0.75%
2015-10-29	0	10.64	10.64	10.66	10.56	10.80	7,058,970	75,333,794	10.672	7.625	7.625	7.640	7.568	7.740	9,849,778	7.6483	0.76%
2015-10-28	0	10.56	10.54	10.56	10.54	11.00	7,755,200	83,148,402	10.722	7.568	7.554	7.568	7.554	7.883	10,821,267	7.6838	-3.30%
2015-10-27	0	10.92	10.86	10.98	10.68	11.20	2,618,016	28,396,707	10.847	7.826	7.783	7.869	7.654	8.027	3,653,065	7.7734	-2.15%
2015-10-26	0	11.16	11.12	11.20	10.88	11.36	4,624,121	51,874,512	11.218	7.998	7.969	8.027	7.797	8.141	6,452,296	8.0397	2.01%
2015-10-23	0	10.94	10.92	11.00	10.68	11.10	4,266,686	46,357,498	10.865	7.840	7.826	7.883	7.654	7.955	5,953,547	7.7865	0.74%
2015-10-22	0	10.86	10.80	10.88	10.50	10.88	12,144,830	130,300,122	10.729	7.783	7.740	7.797	7.525	7.797	16,946,365	7.6890	-0.37%
2015-10-20	0	10.90	10.92	10.94	10.50	11.02	9,318,708	100,310,085	10.764	7.812	7.826	7.840	7.525	7.898	13,002,918	7.7144	-0.91%
2015-10-19	0	11.00	10.98	11.00	10.92	11.54	14,779,647	163,647,937	11.073	7.883	7.869	7.883	7.826	8.270	20,622,873	7.9353	-4.01%
2015-10-16	0	11.46	11.42	11.50	11.12	11.56	15,878,081	180,343,218	11.358	8.213	8.184	8.242	7.969	8.285	22,155,580	8.1399	-3.70%
2015-10-15	0	11.90	11.90	11.92	11.06	12.12	17,263,607	201,939,788	11.697	8.528	8.528	8.543	7.926	8.686	24,088,883	8.3831	7.40%
2015-10-14	0	11.08	11.06	11.08	10.88	11.22	10,093,033	111,302,369	11.028	7.941	7.926	7.941	7.797	8.041	14,083,377	7.9031	-0.89%
2015-10-13	0	11.18	11.22	11.24	10.90	11.48	15,011,643	169,393,810	11.284	8.012	8.041	8.055	7.812	8.227	20,946,591	8.0869	2.76%
2015-10-12	0	10.88	10.86	10.88	10.72	11.44	9,870,514	108,176,920	10.960	7.797	7.783	7.797	7.683	8.199	13,772,884	7.8543	-3.72%
2015-10-09	0	11.30	11.32	11.34	11.16	11.54	17,504,760	198,180,721	11.322	8.098	8.113	8.127	7.998	8.270	24,425,377	8.1137	1.25%
2015-10-08	0	11.16	11.12	11.18	10.78	11.48	26,634,690	296,663,237	11.138	7.998	7.969	8.012	7.726	8.227	37,164,882	7.9824	2.95%
2015-10-07	0	10.84	10.82	10.84	10.10	10.84	21,815,128	231,428,229	10.609	7.769	7.754	7.769	7.238	7.769	30,439,876	7.6028	4.23%
2015-10-06	0	10.40	10.38	10.40	10.10	10.50	83,785,658	861,035,806	10.277	7.453	7.439	7.453	7.238	7.525	116,910,845	7.3649	7.44%
2015-10-05	0	9.680	9.670	9.690	9.560	10.22	23,391,962	231,125,068	9.8805	6.937	6.930	6.944	6.851	7.324	32,640,121	7.0810	2.65%
2015-10-02	0	9.430	9.400	9.410	8.650	9.690	37,661,038	353,905,696	9.3971	6.758	6.737	6.744	6.199	6.944	52,550,566	6.7346	7.40%
2015-09-30	0	8.780	8.770	8.780	8.450	8.990	24,828,116	214,512,914	8.6399	6.292	6.285	6.292	6.056	6.443	34,644,068	6.1919	-1.01%
2015-09-29	0	8.870	8.820	8.870	8.700	9.130	17,980,274	159,116,265	8.8495	6.357	6.321	6.357	6.235	6.543	25,088,888	6.3421	-5.74%
2015-09-25	0	9.410	9.420	9.430	9.300	9.700	14,601,250	138,319,727	9.4731	6.744	6.751	6.758	6.665	6.952	20,373,946	6.7890	-2.39%
2015-09-24	0	9.640	9.640	9.650	9.500	9.800	14,520,739	138,836,519	9.5613	6.909	6.909	6.916	6.808	7.023	20,261,605	6.8522	-0.52%
2015-09-23	0	9.690	9.690	9.700	9.500	10.36	17,581,197	170,021,301	9.6706	6.944	6.944	6.952	6.808	7.425	24,532,034	6.9306	-5.56%
2015-09-22	0	10.26	10.24	10.26	10.24	10.86	9,122,779	94,337,179	10.341	7.353	7.339	7.353	7.339	7.783	12,729,527	7.4109	-4.29%
2015-09-21	0	10.72	10.70	10.72	10.70	11.10	3,897,725	42,288,838	10.850	7.683	7.668	7.683	7.668	7.955	5,438,715	7.7755	-3.77%
2015-09-18	0	11.14	11.10	11.18	10.80	11.18	11,985,410	132,357,387	11.043	7.984	7.955	8.012	7.740	8.012	16,723,917	7.9143	2.39%
2015-09-17	0	10.88	10.86	10.88	10.76	11.26	7,964,000	86,954,624	10.918	7.797	7.783	7.797	7.711	8.070	11,112,618	7.8249	-0.18%
2015-09-16	0	10.90	10.90	10.96	10.46	11.02	13,423,896	145,427,794	10.834	7.812	7.812	7.855	7.496	7.898	18,731,118	7.7640	4.21%
2015-09-15	0	10.46	10.46	10.48	10.22	10.72	29,935,600	309,443,706	10.337	7.496	7.496	7.511	7.324	7.683	41,770,828	7.4081	-1.13%
2015-09-14	0	10.58	10.50	10.52	10.32	10.92	12,508,938	131,841,925	10.540	7.582	7.525	7.539	7.396	7.826	17,454,425	7.5535	-2.58%
2015-09-11	0	10.86	10.84	10.86	10.84	11.10	17,190,953	187,342,075	10.898	7.783	7.769	7.783	7.769	7.955	23,987,504	7.8100	-3.55%
2015-09-10	0	11.26	11.26	11.28	11.10	11.60	7,381,817	83,690,186	11.337	8.070	8.070	8.084	7.955	8.313	10,300,265	8.1251	-4.90%
2015-09-09	0	11.84	11.82	11.90	11.54	12.00	31,180,416	367,344,940	11.781	8.485	8.471	8.528	8.270	8.600	43,507,790	8.4432	2.42%
2015-09-08	0	11.56	11.50	11.56	11.02	11.56	14,087,530	159,775,812	11.342	8.285	8.242	8.285	7.898	8.285	19,657,124	8.1281	5.67%
2015-09-07	0	10.94	10.92	10.94	10.82	11.62	13,723,338	153,145,620	11.160	7.840	7.826	7.840	7.754	8.328	19,148,946	7.9976	-3.70%
2015-09-04	0	11.36	11.34	11.36	11.24	11.62	12,532,952	143,283,298	11.433	8.141	8.127	8.141	8.055	8.328	17,487,933	8.1933	0.18%
2015-09-02	0	11.34	11.30	11.32	11.02	11.76	12,057,083	137,274,910	11.385	8.127	8.098	8.113	7.898	8.428	16,823,927	8.1595	-4.22%
2015-09-01	0	11.84	11.80	11.84	11.52	12.00	12,545,523	147,532,686	11.760	8.485	8.457	8.485	8.256	8.600	17,505,474	8.4278	-1.00%
2015-08-31	0	11.96	12.02	12.04	11.90	13.20	20,319,800	245,957,350	12.104	8.571	8.614	8.629	8.528	9.460	28,353,361	8.6747	-7.57%
2015-08-28	0	12.94	12.94	12.96	12.92	13.50	16,989,119	222,677,056	13.107	9.274	9.274	9.288	9.259	9.675	23,705,874	9.3933	0.47%
2015-08-27	0	12.88	12.84	12.86	12.54	13.30	9,536,647	122,667,755	12.863	9.231	9.202	9.216	8.987	9.532	13,307,020	9.2183	3.37%
2015-08-26	0	12.46	12.42	12.46	12.24	12.94	21,473,380	265,586,126	12.368	8.930	8.901	8.930	8.772	9.274	29,963,016	8.8638	-3.11%
2015-08-25	0	12.86	12.86	12.88	12.80	13.98	23,964,189	317,324,191	13.242	9.216	9.216	9.231	9.173	10.02	33,438,582	9.4898	0.16%
2015-08-24	0	12.84	12.78	12.82	12.60	13.06	17,062,270	220,229,568	12.907	9.202	9.159	9.188	9.030	9.360	23,807,946	9.2503	-5.87%
2015-08-21	0	13.64	13.62	13.64	13.50	13.88	12,293,187	167,856,452	13.654	9.775	9.761	9.775	9.675	9.947	17,153,376	9.7856	-2.15%
2015-08-20	0	13.94	13.92	13.94	13.84	14.34	15,197,200	212,069,540	13.955	9.990	9.976	9.990	9.919	10.28	21,205,509	10.001	-4.91%
2015-08-19	0	14.66	14.60	14.66	14.50	15.40	14,179,342	209,467,475	14.773	10.51	10.46	10.51	10.39	11.04	19,785,234	10.587	-3.55%
2015-08-18	0	15.20	15.20	15.22	15.18	15.54	9,470,065	144,559,051	15.265	10.89	10.89	10.91	10.88	11.14	13,214,115	10.940	-1.68%
2015-08-17	0	15.46	15.42	15.46	15.18	15.56	7,752,099	119,683,938	15.439	11.08	11.05	11.08	10.88	11.15	10,816,940	11.064	0.13%
2015-08-14	0	15.44	15.42	15.44	15.10	15.92	7,378,900	114,710,741	15.546	11.07	11.05	11.07	10.82	11.41	10,296,195	11.141	1.71%
2015-08-13	0	15.18	15.16	15.20	15.10	15.68	11,976,027	182,328,470	15.224	10.88	10.86	10.89	10.82	11.24	16,710,825	10.911	-1.43%
2015-08-12	0	15.40	15.38	15.40	15.30	16.16	11,501,283	180,368,424	15.682	11.04	11.02	11.04	10.96	11.58	16,048,388	11.239	-6.44%
2015-08-11	0	16.46	16.48	16.50	16.32	16.96	11,380,439	188,516,329	16.565	11.80	11.81	11.82	11.70	12.15	15,879,767	11.871	0.73%
2015-08-10	0	16.34	16.36	16.38	15.14	16.38	8,839,543	141,678,673	16.028	11.71	11.72	11.74	10.85	11.74	12,334,312	11.487	5.69%
2015-08-07	0	15.46	15.42	15.52	15.26	15.54	4,409,898	68,029,465	15.427	11.08	11.05	11.12	10.94	11.14	6,153,379	11.056	0.91%
2015-08-06	0	15.32	15.30	15.32	15.10	15.52	6,460,518	98,713,670	15.280	10.98	10.96	10.98	10.82	11.12	9,014,724	10.950	-0.26%
2015-08-05	0	15.36	15.34	15.36	15.22	15.64	9,855,956	152,200,918	15.443	11.01	10.99	11.01	10.91	11.21	13,752,570	11.067	1.86%
2015-08-04	0	15.08	15.06	15.12	15.02	15.70	8,001,363	121,200,159	15.147	10.81	10.79	10.84	10.76	11.25	11,164,752	10.856	-1.31%
2015-08-03	0	15.28	15.26	15.28	15.20	15.98	7,473,628	114,788,421	15.359	10.95	10.94	10.95	10.89	11.45	10,428,374	11.007	-4.62%
2015-07-31	0	16.02	16.02	16.10	16.00	16.54	10,535,751	170,317,116	16.166	11.48	11.48	11.54	11.47	11.85	14,701,126	11.585	2.96%
2015-07-30	0	15.56	15.52	15.56	15.38	15.90	4,174,927	65,020,337	15.574	11.15	11.12	11.15	11.02	11.39	5,825,511	11.161	-0.89%
2015-07-29	0	15.70	15.58	15.62	14.72	15.76	8,956,852	138,713,541	15.487	11.25	11.17	11.19	10.55	11.29	12,498,000	11.099	3.29%
2015-07-28	0	15.20	15.16	15.20	14.68	15.60	11,804,046	176,816,590	14.979	10.89	10.86	10.89	10.52	11.18	16,470,850	10.735	-0.91%
2015-07-27	0	15.34	15.32	15.34	15.28	15.90	16,325,840	251,193,665	15.386	10.99	10.98	10.99	10.95	11.39	22,780,364	11.027	-4.96%
2015-07-24	0	16.14	16.08	16.16	16.00	16.56	12,281,865	198,286,859	16.145	11.57	11.52	11.58	11.47	11.87	17,137,578	11.570	2.28%
2015-07-23	0	15.78	15.76	15.80	15.30	16.18	11,240,934	177,544,522	15.794	11.31	11.29	11.32	10.96	11.60	15,685,108	11.319	5.62%
2015-07-22	0	14.94	14.92	14.98	14.86	15.52	4,561,889	68,481,238	15.012	10.71	10.69	10.74	10.65	11.12	6,365,461	10.758	-3.49%
2015-07-21	0	15.48	15.40	15.48	15.20	15.70	5,884,591	90,647,765	15.404	11.09	11.04	11.09	10.89	11.25	8,211,101	11.040	-1.02%
2015-07-20	0	15.64	15.58	15.64	15.52	15.94	6,086,332	95,949,429	15.765	11.21	11.17	11.21	11.12	11.42	8,492,602	11.298	0.51%
2015-07-17	0	15.56	15.54	15.58	15.22	15.70	3,091,385	47,922,086	15.502	11.15	11.14	11.17	10.91	11.25	4,313,584	11.110	1.30%
2015-07-16	0	15.36	15.32	15.38	15.02	15.68	10,443,603	159,191,582	15.243	11.01	10.98	11.02	10.76	11.24	14,572,547	10.924	-0.39%
2015-07-15	0	15.42	15.42	15.50	15.06	15.82	15,014,035	232,107,916	15.459	11.05	11.05	11.11	10.79	11.34	20,949,928	11.079	-1.78%
2015-07-14	0	15.70	15.68	15.70	15.66	16.56	24,750,200	401,017,940	16.203	11.25	11.24	11.25	11.22	11.87	34,535,347	11.612	-0.76%
2015-07-13	0	15.82	15.72	15.80	14.80	16.10	29,516,323	462,517,306	15.670	11.34	11.27	11.32	10.61	11.54	41,185,787	11.230	5.61%
2015-07-10	0	14.98	14.98	15.00	14.72	15.46	22,910,971	345,922,625	15.099	10.74	10.74	10.75	10.55	11.08	31,968,968	10.821	1.08%
2015-07-09	0	14.82	14.78	14.84	14.00	14.84	17,232,876	250,155,450	14.516	10.62	10.59	10.64	10.03	10.64	24,046,002	10.403	5.11%
2015-07-08	0	14.10	14.04	14.14	13.62	14.38	18,538,672	262,012,567	14.133	10.10	10.06	10.13	9.761	10.31	25,868,053	10.129	-0.56%
2015-07-07	0	14.18	14.16	14.18	14.12	15.02	12,519,729	180,185,641	14.392	10.16	10.15	10.16	10.12	10.76	17,469,483	10.314	-0.84%
2015-07-06	0	14.30	14.28	14.30	13.96	14.80	10,549,200	150,640,834	14.280	10.25	10.23	10.25	10.00	10.61	14,719,893	10.234	-1.79%
2015-07-03	0	14.56	14.52	14.54	14.28	14.94	12,640,390	184,269,001	14.578	10.43	10.41	10.42	10.23	10.71	17,637,848	10.447	-1.09%
2015-07-02	0	14.72	14.64	14.72	14.26	15.04	55,790,453	820,242,749	14.702	10.55	10.49	10.55	10.22	10.78	77,847,560	10.537	13.76%
2015-06-30	0	12.94	12.88	12.98	12.66	13.10	11,394,160	146,011,052	12.815	9.274	9.231	9.302	9.073	9.388	15,898,913	9.1837	1.09%
2015-06-29	0	12.80	12.74	12.80	12.60	13.60	19,187,169	245,348,979	12.787	9.173	9.130	9.173	9.030	9.747	26,772,937	9.1641	-6.16%
2015-06-26	0	13.64	13.70	13.72	13.60	14.02	5,138,133	70,284,850	13.679	9.775	9.818	9.833	9.747	10.05	7,169,526	9.8033	-0.44%
2015-06-25	0	13.70	13.70	13.72	13.70	14.10	6,671,274	92,174,571	13.817	9.818	9.818	9.833	9.818	10.10	9,308,804	9.9019	-2.00%
2015-06-24	0	13.98	13.96	13.98	13.86	14.12	2,545,618	35,728,103	14.035	10.02	10.00	10.02	9.933	10.12	3,552,044	10.058	0.43%
2015-06-23	0	13.92	13.88	13.96	13.80	14.10	4,419,740	61,422,616	13.897	9.976	9.947	10.00	9.890	10.10	6,167,112	9.9597	-0.14%
2015-06-22	0	13.94	13.90	13.94	13.72	14.14	4,054,935	56,135,660	13.844	9.990	9.962	9.990	9.833	10.13	5,658,079	9.9213	-1.27%
2015-06-19	0	14.12	14.12	14.16	14.10	14.40	7,750,231	109,776,171	14.164	10.12	10.12	10.15	10.10	10.32	10,814,334	10.151	0.43%
2015-06-18	0	14.06	14.04	14.12	13.98	14.30	4,577,655	64,600,823	14.112	10.08	10.06	10.12	10.02	10.25	6,387,460	10.114	0.57%
2015-06-17	0	13.98	13.96	13.98	13.76	14.10	4,568,294	63,659,791	13.935	10.02	10.00	10.02	9.861	10.10	6,374,398	9.9868	1.16%
2015-06-16	0	13.82	13.82	13.90	13.80	14.18	8,795,327	122,683,410	13.949	9.904	9.904	9.962	9.890	10.16	12,272,615	9.9965	-1.29%
2015-06-15	0	14.00	14.00	14.02	13.96	14.28	6,524,355	91,410,579	14.011	10.03	10.03	10.05	10.00	10.23	9,103,800	10.041	-2.91%
2015-06-12	0	14.42	14.36	14.40	14.10	14.48	4,844,640	69,447,845	14.335	10.33	10.29	10.32	10.10	10.38	6,759,999	10.273	2.12%
2015-06-11	0	14.12	14.14	14.18	14.00	14.38	6,452,541	91,011,177	14.105	10.12	10.13	10.16	10.03	10.31	9,003,594	10.108	0.14%
2015-06-10	0	14.10	14.04	14.12	14.00	14.40	24,296,486	341,848,746	14.070	10.10	10.06	10.12	10.03	10.32	33,902,255	10.083	-1.54%
2015-06-09	0	14.32	14.30	14.32	14.16	15.00	11,227,297	160,612,286	14.306	10.26	10.25	10.26	10.15	10.75	15,666,080	10.252	-4.53%
2015-06-08	0	15.00	14.98	15.00	14.70	15.18	5,438,502	81,341,844	14.957	10.75	10.74	10.75	10.53	10.88	7,588,648	10.719	-0.40%
2015-06-05	0	15.06	15.04	15.06	14.76	15.58	14,117,672	216,197,384	15.314	10.79	10.78	10.79	10.58	11.17	19,699,182	10.975	-0.92%
2015-06-04	0	15.20	15.20	15.22	13.94	15.38	36,497,368	544,807,497	14.927	10.89	10.89	10.91	9.990	11.02	50,926,832	10.698	9.04%
2015-06-03	0	13.94	13.92	13.94	13.70	14.28	16,834,961	231,552,151	13.754	9.990	9.976	9.990	9.818	10.23	23,490,769	9.8572	-1.27%
2015-06-02	0	14.12	14.12	14.16	14.04	14.54	5,874,147	83,353,212	14.190	10.12	10.12	10.15	10.06	10.42	8,196,528	10.169	-1.12%
2015-06-01	0	14.28	14.24	14.30	14.14	14.78	13,143,073	188,516,887	14.343	10.23	10.21	10.25	10.13	10.59	18,339,270	10.279	-2.33%
2015-05-29	0	14.62	14.56	14.58	14.56	15.18	16,506,449	243,341,748	14.742	10.48	10.43	10.45	10.43	10.88	23,032,378	10.565	-1.88%
2015-05-28	0	14.90	14.90	14.92	14.78	15.50	13,150,150	197,585,227	15.025	10.68	10.68	10.69	10.59	11.11	18,349,145	10.768	-2.36%
2015-05-27	0	15.26	15.24	15.32	15.22	15.84	6,501,806	100,383,909	15.439	10.94	10.92	10.98	10.91	11.35	9,072,336	11.065	-1.68%
2015-05-26	0	15.52	15.54	15.58	15.42	16.00	7,071,558	110,226,044	15.587	11.12	11.14	11.17	11.05	11.47	9,867,343	11.171	-0.51%
2015-05-22	0	15.60	15.58	15.60	15.42	15.78	9,407,435	146,538,178	15.577	11.18	11.17	11.18	11.05	11.31	13,126,724	11.163	0.91%
2015-05-21	0	15.46	15.44	15.46	15.22	15.54	13,711,790	211,275,417	15.408	11.08	11.07	11.08	10.91	11.14	19,132,832	11.043	0.39%
2015-05-20	0	15.40	15.36	15.40	15.24	15.56	6,010,644	92,296,719	15.356	11.04	11.01	11.04	10.92	11.15	8,386,990	11.005	-0.77%
2015-05-19	0	15.52	15.44	15.50	15.18	15.56	13,430,193	206,701,067	15.391	11.12	11.07	11.11	10.88	11.15	18,739,904	11.030	0.65%
2015-05-18	0	15.42	15.34	15.48	15.34	15.68	8,710,486	134,449,248	15.435	11.05	10.99	11.09	10.99	11.24	12,154,231	11.062	-0.64%
2015-05-15	0	15.52	15.52	15.54	15.16	15.62	17,559,980	271,934,930	15.486	11.12	11.12	11.14	10.86	11.19	24,502,429	11.098	3.05%
2015-05-14	0	15.06	15.04	15.06	15.02	15.70	14,495,781	221,239,743	15.262	10.79	10.78	10.79	10.76	11.25	20,226,779	10.938	-2.96%
2015-05-13	0	15.52	15.50	15.52	15.38	15.88	10,526,836	164,719,159	15.648	11.12	11.11	11.12	11.02	11.38	14,688,687	11.214	-1.27%
2015-05-12	0	15.72	15.74	15.76	15.60	15.94	7,393,690	116,469,775	15.753	11.27	11.28	11.29	11.18	11.42	10,316,832	11.289	0.00%
2015-05-11	0	15.72	15.76	15.80	15.60	16.08	8,189,705	129,114,651	15.765	11.27	11.29	11.32	11.18	11.52	11,427,556	11.299	-0.76%
2015-05-08	0	15.84	15.82	15.84	15.78	16.14	9,523,687	151,470,708	15.905	11.35	11.34	11.35	11.31	11.57	13,288,937	11.398	-0.13%
2015-05-07	0	15.86	15.80	15.94	15.80	16.10	7,426,549	118,369,467	15.939	11.37	11.32	11.42	11.32	11.54	10,362,682	11.423	-1.86%
2015-05-06	0	16.16	16.12	16.20	16.00	16.68	12,256,679	200,021,668	16.319	11.58	11.55	11.61	11.47	11.95	17,102,434	11.696	-1.82%
2015-05-05	0	16.46	16.38	16.46	16.20	16.68	16,561,202	271,384,503	16.387	11.80	11.74	11.80	11.61	11.95	23,108,777	11.744	-0.48%
2015-05-04	0	16.54	16.52	16.54	15.86	16.54	19,163,712	311,039,658	16.231	11.85	11.84	11.85	11.37	11.85	26,740,206	11.632	4.82%
2015-04-30	0	15.78	15.76	15.80	15.46	16.10	170,706,210	2,651,793,031	15.534	11.31	11.29	11.32	11.08	11.54	238,195,985	11.133	-2.23%
2015-04-29	0	16.14	16.14	16.16	16.12	17.02	20,901,520	341,456,583	16.336	11.57	11.57	11.58	11.55	12.20	29,165,067	11.708	-7.56%
2015-04-28	0	17.46	17.38	17.46	17.36	18.16	4,787,036	83,742,100	17.494	12.51	12.46	12.51	12.44	13.01	6,679,621	12.537	-3.54%
2015-04-27	0	18.10	18.06	18.10	17.66	18.10	4,774,105	85,733,498	17.958	12.97	12.94	12.97	12.66	12.97	6,661,577	12.870	1.23%
2015-04-24	0	17.88	17.80	17.92	17.28	17.94	7,865,907	139,349,559	17.716	12.81	12.76	12.84	12.38	12.86	10,975,743	12.696	3.59%
2015-04-23	0	17.26	17.26	17.28	17.10	17.56	10,089,524	173,887,870	17.234	12.37	12.37	12.38	12.25	12.58	14,078,481	12.351	-2.27%
2015-04-22	0	17.66	17.60	17.66	17.42	18.06	4,019,686	71,113,192	17.691	12.66	12.61	12.66	12.48	12.94	5,608,894	12.679	0.00%
2015-04-21	0	17.66	17.62	17.66	17.20	17.76	6,692,810	117,643,099	17.578	12.66	12.63	12.66	12.33	12.73	9,338,855	12.597	3.40%
2015-04-20	0	17.08	17.04	17.08	17.04	17.70	14,193,120	249,177,027	17.556	12.24	12.21	12.24	12.21	12.68	19,804,459	12.582	-3.61%
2015-04-17	0	17.72	17.68	17.72	17.54	17.84	18,543,284	327,240,918	17.647	12.70	12.67	12.70	12.57	12.79	25,874,488	12.647	-0.34%
2015-04-16	0	17.78	17.68	17.70	17.48	17.98	9,192,028	163,185,541	17.753	12.74	12.67	12.68	12.53	12.89	12,826,154	12.723	1.60%
2015-04-15	0	17.50	17.48	17.58	17.48	18.10	21,458,747	379,698,953	17.694	12.54	12.53	12.60	12.53	12.97	29,942,598	12.681	-4.16%
2015-04-14	0	18.26	18.12	18.24	17.96	19.42	18,407,687	338,733,294	18.402	13.09	12.99	13.07	12.87	13.92	25,685,282	13.188	-4.40%
2015-04-13	0	19.10	19.10	19.16	18.70	19.18	20,576,029	388,348,332	18.874	13.69	13.69	13.73	13.40	13.75	28,710,892	13.526	-1.04%
2015-04-10	0	19.30	19.14	19.38	18.74	19.68	25,996,118	500,039,850	19.235	13.83	13.72	13.89	13.43	14.10	36,273,847	13.785	0.21%
2015-04-09	0	19.26	19.24	19.26	18.38	19.54	43,406,364	830,373,967	19.130	13.80	13.79	13.80	13.17	14.00	60,567,343	13.710	8.69%
2015-04-08	0	17.72	17.64	17.66	17.00	18.10	22,050,825	387,272,206	17.563	12.70	12.64	12.66	12.18	12.97	30,768,757	12.587	5.23%
2015-04-02	0	16.84	16.80	16.84	16.78	17.06	11,290,700	191,066,542	16.922	12.07	12.04	12.07	12.03	12.23	15,754,549	12.128	-0.36%
2015-04-01	0	16.90	16.82	16.90	16.18	16.98	10,082,173	167,138,519	16.578	12.11	12.05	12.11	11.60	12.17	14,068,224	11.881	0.72%
2015-03-31	0	16.78	16.80	16.82	16.62	16.82	23,930,718	399,716,139	16.703	12.03	12.04	12.05	11.91	12.05	33,391,878	11.970	1.21%
2015-03-30	0	16.58	16.50	16.58	16.26	16.70	5,579,704	92,123,246	16.510	11.88	11.82	11.88	11.65	11.97	7,785,675	11.832	0.48%
2015-03-27	0	16.50	16.40	16.50	16.32	16.62	7,603,403	125,240,527	16.472	11.82	11.75	11.82	11.70	11.91	10,609,456	11.805	0.12%
2015-03-26	0	16.48	16.46	16.50	16.28	16.60	12,332,468	203,014,038	16.462	11.81	11.80	11.82	11.67	11.90	17,208,187	11.798	0.24%
2015-03-25	0	16.44	16.46	16.48	16.16	16.66	9,838,887	161,725,129	16.437	11.78	11.80	11.81	11.58	11.94	13,728,753	11.780	1.99%
2015-03-24	0	16.12	16.10	16.14	15.88	16.32	17,698,632	285,816,022	16.149	11.55	11.54	11.57	11.38	11.70	24,695,898	11.573	0.12%
2015-03-23	0	16.10	16.08	16.10	15.90	16.78	8,024,975	129,633,746	16.154	11.54	11.52	11.54	11.39	12.03	11,197,699	11.577	-1.71%
2015-03-20	0	16.38	16.38	16.44	16.04	16.46	16,766,545	271,602,991	16.199	11.74	11.74	11.78	11.50	11.80	23,395,304	11.609	1.87%
2015-03-19	0	16.08	16.06	16.08	15.36	16.40	30,410,608	478,866,552	15.747	11.52	11.51	11.52	11.01	11.75	42,433,633	11.285	6.35%
2015-03-18	0	15.12	15.16	15.18	14.60	15.46	103,744,437	1,559,065,631	15.028	10.84	10.86	10.88	10.46	11.08	144,760,453	10.770	-2.07%
2015-03-17	0	15.44	15.34	15.46	15.08	16.00	26,995,250	416,948,812	15.445	11.07	10.99	11.08	10.81	11.47	37,667,992	11.069	-2.46%
2015-03-16	0	16.88	16.86	16.92	16.42	17.10	26,557,484	446,512,740	16.813	11.34	11.33	11.37	11.04	11.49	39,515,144	11.300	-2.20%
2015-03-13	0	17.26	17.22	17.28	17.04	17.58	17,864,983	309,047,281	17.299	11.60	11.57	11.61	11.45	11.82	26,581,486	11.626	-0.69%
2015-03-12	0	17.38	17.34	17.36	16.82	17.62	20,108,187	346,761,259	17.245	11.68	11.65	11.67	11.30	11.84	29,919,171	11.590	-0.91%
2015-03-11	0	17.54	17.54	17.62	17.12	17.80	24,142,855	422,360,273	17.494	11.79	11.79	11.84	11.51	11.96	35,922,394	11.758	-2.12%
2015-03-10	0	17.92	17.92	18.00	17.44	18.80	24,990,895	451,987,643	18.086	12.04	12.04	12.10	11.72	12.64	37,184,201	12.155	-5.98%
2015-03-09	0	19.06	19.06	19.16	19.00	19.38	10,090,394	193,056,411	19.133	12.81	12.81	12.88	12.77	13.02	15,013,597	12.859	-0.83%
2015-03-06	0	19.22	19.20	19.24	19.20	19.80	14,522,111	280,378,815	19.307	12.92	12.90	12.93	12.90	13.31	21,607,593	12.976	-3.13%
2015-03-05	0	19.84	19.82	19.84	19.70	20.65	14,756,794	293,851,894	19.913	13.33	13.32	13.33	13.24	13.88	21,956,780	13.383	-3.45%
2015-03-04	0	20.55	20.50	20.55	20.30	21.25	9,191,399	188,535,640	20.512	13.81	13.78	13.81	13.64	14.28	13,675,974	13.786	-2.84%
2015-03-03	0	21.15	21.10	21.15	20.70	21.50	10,210,715	215,927,958	21.147	14.21	14.18	14.21	13.91	14.45	15,192,624	14.213	2.42%
2015-03-02	0	20.65	20.60	20.75	19.94	20.75	8,234,244	167,484,385	20.340	13.88	13.84	13.95	13.40	13.95	12,251,813	13.670	1.47%
2015-02-27	0	20.35	20.25	20.35	20.15	20.80	8,867,903	181,475,874	20.464	13.68	13.61	13.68	13.54	13.98	13,194,641	13.754	-0.25%
2015-02-26	0	20.40	20.35	20.40	20.30	21.05	8,725,671	179,498,946	20.571	13.71	13.68	13.71	13.64	14.15	12,983,013	13.826	-1.21%
2015-02-25	0	20.65	20.60	20.70	20.10	21.60	19,622,410	401,231,537	20.448	13.88	13.84	13.91	13.51	14.52	29,196,379	13.743	-5.92%
2015-02-24	0	21.95	21.90	21.95	21.75	22.95	14,126,628	313,534,127	22.195	14.75	14.72	14.75	14.62	15.42	21,019,150	14.917	-3.73%
2015-02-23	0	22.80	22.75	22.80	22.75	24.20	11,446,541	267,268,752	23.349	15.32	15.29	15.32	15.29	16.26	17,031,422	15.693	-4.80%
2015-02-18	0	23.95	23.95	24.20	23.80	24.20	12,936,420	308,343,970	23.835	16.10	16.10	16.26	16.00	16.26	19,248,228	16.019	1.27%
2015-02-17	0	23.65	23.65	23.70	23.60	23.90	3,090,807	73,421,501	23.755	15.89	15.89	15.93	15.86	16.06	4,598,842	15.965	-0.42%
2015-02-16	0	23.75	23.75	23.80	23.10	23.90	3,378,497	79,757,440	23.607	15.96	15.96	16.00	15.53	16.06	5,026,899	15.866	0.85%
2015-02-13	0	23.55	23.50	23.55	23.00	23.90	5,159,905	121,541,144	23.555	15.83	15.79	15.83	15.46	16.06	7,677,474	15.831	2.17%
2015-02-12	0	23.05	23.00	23.15	22.90	23.95	9,325,908	216,332,010	23.197	15.49	15.46	15.56	15.39	16.10	13,876,111	15.590	-2.95%
2015-02-11	0	23.75	23.70	23.80	23.40	24.05	7,331,873	173,890,479	23.717	15.96	15.93	16.00	15.73	16.16	10,909,167	15.940	0.64%
2015-02-10	0	23.60	23.40	23.60	22.05	24.30	12,337,111	288,787,585	23.408	15.86	15.73	15.86	14.82	16.33	18,356,510	15.732	4.66%
2015-02-09	0	22.55	22.50	22.55	22.05	23.10	4,709,792	106,513,985	22.615	15.16	15.12	15.16	14.82	15.53	7,007,746	15.199	1.35%
2015-02-06	0	22.25	22.10	22.25	21.55	22.45	5,142,258	113,313,635	22.036	14.95	14.85	14.95	14.48	15.09	7,651,217	14.810	3.49%
2015-02-05	0	21.50	21.45	21.55	21.00	22.00	5,837,929	124,756,709	21.370	14.45	14.42	14.48	14.11	14.79	8,686,313	14.362	-0.23%
2015-02-04	0	21.55	21.40	21.50	21.10	22.45	7,410,247	160,176,146	21.615	14.48	14.38	14.45	14.18	15.09	11,025,780	14.527	-1.15%
2015-02-03	0	21.80	21.75	21.85	21.30	22.50	4,734,368	104,005,388	21.968	14.65	14.62	14.69	14.32	15.12	7,044,313	14.764	-0.23%
2015-02-02	0	21.85	21.75	21.90	21.55	21.90	4,033,984	87,876,404	21.784	14.69	14.62	14.72	14.48	14.72	6,002,205	14.641	0.92%
2015-01-30	0	21.65	21.60	21.70	21.50	22.85	8,896,213	195,020,428	21.922	14.55	14.52	14.58	14.45	15.36	13,236,764	14.733	-3.56%
2015-01-29	0	22.45	22.40	22.45	22.05	22.95	9,801,871	221,889,003	22.637	15.09	15.05	15.09	14.82	15.42	14,584,301	15.214	-0.66%
2015-01-28	0	22.60	22.55	22.60	21.85	22.80	13,191,526	295,712,609	22.417	15.19	15.16	15.19	14.69	15.32	19,627,803	15.066	3.20%
2015-01-27	0	21.90	21.90	21.95	20.80	22.00	23,031,098	491,971,694	21.361	14.72	14.72	14.75	13.98	14.79	34,268,199	14.357	8.42%
2015-01-26	0	20.20	20.15	20.20	20.00	20.50	12,809,022	258,382,602	20.172	13.58	13.54	13.58	13.44	13.78	19,058,671	13.557	0.00%
2015-01-23	0	20.20	20.15	20.30	20.05	20.70	4,951,776	100,341,581	20.264	13.58	13.54	13.64	13.48	13.91	7,367,797	13.619	-1.46%
2015-01-22	0	20.50	20.40	20.50	20.15	20.55	4,033,249	81,945,982	20.318	13.78	13.71	13.78	13.54	13.81	6,001,111	13.655	1.99%
2015-01-21	0	20.10	20.10	20.15	19.96	20.50	7,134,513	143,726,975	20.145	13.51	13.51	13.54	13.41	13.78	10,615,513	13.539	0.25%
2015-01-20	0	20.05	20.05	20.15	19.98	20.50	7,457,022	150,234,069	20.147	13.48	13.48	13.54	13.43	13.78	11,095,377	13.540	-0.99%
2015-01-19	0	20.25	20.20	20.25	19.94	20.95	11,853,225	238,154,364	20.092	13.61	13.58	13.61	13.40	14.08	17,636,531	13.503	-1.22%
2015-01-16	0	20.50	20.50	20.55	20.50	21.50	3,542,331	73,250,776	20.679	13.78	13.78	13.81	13.78	14.45	5,270,669	13.898	-3.53%
2015-01-15	0	21.25	21.20	21.35	20.45	21.40	9,132,367	188,737,818	20.667	14.28	14.25	14.35	13.74	14.38	13,588,140	13.890	4.42%
2015-01-14	0	20.35	20.35	20.40	20.35	20.80	9,240,833	189,629,720	20.521	13.68	13.68	13.71	13.68	13.98	13,749,527	13.792	-0.97%
2015-01-13	0	20.55	20.50	20.55	20.35	20.90	8,710,426	179,609,128	20.620	13.81	13.78	13.81	13.68	14.05	12,960,329	13.858	0.74%
2015-01-12	0	20.40	20.35	20.40	20.30	21.05	3,489,331	71,555,926	20.507	13.71	13.68	13.71	13.64	14.15	5,191,810	13.782	-0.73%
2015-01-09	0	20.55	20.50	20.55	20.50	21.85	5,201,282	108,670,314	20.893	13.81	13.78	13.81	13.78	14.69	7,739,039	14.042	-3.97%
2015-01-08	0	21.40	21.35	21.45	20.70	21.60	9,892,768	207,304,929	20.955	14.38	14.35	14.42	13.91	14.52	14,719,548	14.084	2.39%
2015-01-07	0	20.90	20.85	20.95	19.92	20.95	9,272,229	189,374,283	20.424	14.05	14.01	14.08	13.39	14.08	13,796,242	13.727	2.96%
2015-01-06	0	20.30	20.25	20.30	20.05	21.50	9,440,918	195,347,819	20.692	13.64	13.61	13.64	13.48	14.45	14,047,236	13.906	-4.25%
2015-01-05	0	21.20	21.20	21.25	21.10	21.80	3,546,466	76,057,562	21.446	14.25	14.25	14.28	14.18	14.65	5,276,822	14.414	0.71%
2015-01-02	0	21.05	21.00	21.05	21.00	21.90	2,334,139	49,521,852	21.216	14.15	14.11	14.15	14.11	14.72	3,472,989	14.259	-3.66%
2014-12-31	0	21.85	21.70	21.90	21.25	21.90	3,295,783	71,839,578	21.797	14.69	14.58	14.72	14.28	14.72	4,903,828	14.650	0.23%
2014-12-30	0	21.80	21.70	21.75	21.70	22.20	5,728,127	125,326,432	21.879	14.65	14.58	14.62	14.58	14.92	8,522,937	14.705	0.93%
2014-12-29	0	21.60	21.60	21.70	21.00	21.75	4,080,117	87,851,929	21.532	14.52	14.52	14.58	14.11	14.62	6,070,847	14.471	1.65%
2014-12-24	0	21.25	21.20	21.25	20.40	21.65	4,865,373	102,483,498	21.064	14.28	14.25	14.28	13.71	14.55	7,239,237	14.157	1.92%
2014-12-23	0	20.85	20.85	20.90	20.60	22.20	5,525,702	115,764,784	20.950	14.01	14.01	14.05	13.84	14.92	8,221,747	14.080	-1.18%
2014-12-22	0	21.10	21.05	21.20	20.40	21.35	3,702,069	77,845,116	21.027	14.18	14.15	14.25	13.71	14.35	5,508,345	14.132	-0.47%
2014-12-19	0	21.20	21.05	21.10	21.05	22.20	4,864,105	104,515,042	21.487	14.25	14.15	14.18	14.15	14.92	7,237,350	14.441	-0.47%
2014-12-18	0	21.30	21.20	21.35	20.15	21.50	9,807,482	205,530,918	20.957	14.32	14.25	14.35	13.54	14.45	14,592,650	14.085	6.23%
2014-12-17	0	20.05	19.98	20.05	19.82	20.75	12,460,867	249,796,162	20.046	13.48	13.43	13.48	13.32	13.95	18,540,648	13.473	-4.30%
2014-12-16	0	20.95	20.90	20.95	20.90	22.05	9,412,652	198,238,258	21.061	14.08	14.05	14.08	14.05	14.82	14,005,178	14.155	-4.34%
2014-12-15	0	21.90	21.85	21.90	21.60	21.95	3,971,463	86,585,869	21.802	14.72	14.69	14.72	14.52	14.75	5,909,179	14.653	-0.90%
2014-12-12	0	22.10	22.10	22.20	21.60	22.35	5,342,990	117,943,641	22.074	14.85	14.85	14.92	14.52	15.02	7,949,888	14.836	2.31%
2014-12-11	0	21.60	21.60	21.70	21.40	22.35	5,142,655	111,848,612	21.749	14.52	14.52	14.58	14.38	15.02	7,651,807	14.617	-2.04%
2014-12-10	0	22.05	21.95	22.10	20.90	22.10	11,349,574	245,363,119	21.619	14.82	14.75	14.85	14.05	14.85	16,887,144	14.530	0.92%
2014-12-09	0	21.85	21.65	21.80	21.60	22.30	8,986,423	195,974,248	21.808	14.69	14.55	14.65	14.52	14.99	13,370,988	14.657	-0.23%
2014-12-08	0	21.90	21.85	21.90	21.25	23.10	6,347,768	139,773,426	22.019	14.72	14.69	14.72	14.28	15.53	9,444,907	14.799	-4.37%
2014-12-05	0	22.90	22.80	22.90	22.55	23.20	6,598,603	151,017,399	22.886	15.39	15.32	15.39	15.16	15.59	9,818,127	15.381	0.22%
2014-12-04	0	22.85	22.70	22.85	22.50	23.35	9,727,169	223,333,476	22.960	15.36	15.26	15.36	15.12	15.69	14,473,151	15.431	-0.65%
2014-12-03	0	23.00	23.00	23.05	22.80	24.25	16,842,074	390,671,512	23.196	15.46	15.46	15.49	15.32	16.30	25,059,489	15.590	-6.12%
2014-12-02	0	24.50	24.35	24.55	24.20	25.20	9,941,504	244,007,933	24.544	16.47	16.37	16.50	16.26	16.94	14,792,063	16.496	-1.80%
2014-12-01	0	24.95	24.90	24.95	24.85	25.45	3,261,639	81,446,606	24.971	16.77	16.73	16.77	16.70	17.10	4,853,025	16.783	-1.38%
2014-11-28	0	25.30	25.35	25.40	25.20	25.75	3,355,400	85,045,210	25.346	17.00	17.04	17.07	16.94	17.31	4,992,533	17.034	-1.17%
2014-11-27	0	25.60	25.50	25.60	25.40	25.95	4,687,447	120,153,022	25.633	17.21	17.14	17.21	17.07	17.44	6,974,499	17.227	-0.78%
2014-11-26	0	25.80	25.80	25.85	25.60	26.40	8,083,942	208,498,033	25.792	17.34	17.34	17.37	17.21	17.74	12,028,178	17.334	-2.46%
2014-11-25	0	26.45	26.45	26.55	26.00	26.75	4,278,701	112,755,201	26.353	17.78	17.78	17.84	17.47	17.98	6,366,322	17.711	0.76%
2014-11-24	0	26.25	26.20	26.25	26.05	27.15	6,855,557	181,387,616	26.458	17.64	17.61	17.64	17.51	18.25	10,200,451	17.782	0.57%
2014-11-21	0	26.10	26.15	26.20	25.65	26.20	11,311,574	292,635,067	25.870	17.54	17.57	17.61	17.24	17.61	16,830,603	17.387	-0.76%
2014-11-20	0	26.30	26.25	26.30	26.00	27.25	5,305,113	139,464,453	26.289	17.68	17.64	17.68	17.47	18.31	7,893,530	17.668	-2.23%
2014-11-19	0	26.90	26.85	27.00	26.65	27.30	4,446,041	119,803,045	26.946	18.08	18.05	18.15	17.91	18.35	6,615,309	18.110	-1.28%
2014-11-18	0	27.25	27.15	27.20	27.15	28.10	5,535,192	151,696,033	27.406	18.31	18.25	18.28	18.25	18.89	8,235,867	18.419	-3.02%
2014-11-17	0	28.10	28.05	28.10	27.90	29.00	3,082,847	86,744,779	28.138	18.89	18.85	18.89	18.75	19.49	4,586,999	18.911	-1.40%
2014-11-14	0	28.50	28.35	28.50	27.85	28.50	3,207,275	90,764,850	28.300	19.15	19.05	19.15	18.72	19.15	4,772,136	19.020	1.24%
2014-11-13	0	28.15	28.10	28.15	27.05	28.15	4,688,019	130,604,283	27.859	18.92	18.89	18.92	18.18	18.92	6,975,350	18.724	3.11%
2014-11-12	0	27.30	27.20	27.30	26.85	27.65	2,865,764	78,387,033	27.353	18.35	18.28	18.35	18.05	18.58	4,263,999	18.383	0.37%
2014-11-11	0	27.20	27.15	27.20	26.65	27.20	3,721,785	100,443,261	26.988	18.28	18.25	18.28	17.91	18.28	5,537,681	18.138	1.30%
2014-11-10	0	26.85	26.70	26.85	26.55	27.30	5,546,783	149,400,645	26.935	18.05	17.94	18.05	17.84	18.35	8,253,114	18.102	2.29%
2014-11-07	0	26.25	26.20	26.25	25.20	26.50	3,044,203	79,502,339	26.116	17.64	17.61	17.64	16.94	17.81	4,529,500	17.552	2.34%
2014-11-06	0	25.65	25.65	25.70	25.45	26.50	7,935,021	203,707,116	25.672	17.24	17.24	17.27	17.10	17.81	11,806,597	17.254	-2.84%
2014-11-05	0	26.40	26.35	26.40	26.20	26.85	10,414,811	275,599,007	26.462	17.74	17.71	17.74	17.61	18.05	15,496,301	17.785	-3.12%
2014-11-04	0	27.25	27.25	27.35	27.10	28.55	4,716,633	130,855,346	27.743	18.31	18.31	18.38	18.21	19.19	7,017,925	18.646	-3.37%
2014-11-03	0	28.20	28.20	28.25	27.90	28.60	5,392,928	151,754,909	28.140	18.95	18.95	18.99	18.75	19.22	8,024,191	18.912	0.71%
2014-10-31	0	28.00	28.00	28.05	27.90	28.70	6,041,410	171,000,882	28.305	18.82	18.82	18.85	18.75	19.29	8,989,074	19.023	-1.06%
2014-10-30	0	28.30	28.15	28.35	27.50	28.35	5,105,823	142,774,999	27.963	19.02	18.92	19.05	18.48	19.05	7,597,005	18.794	0.89%
2014-10-29	0	28.05	27.95	28.10	26.85	28.10	7,206,309	199,337,802	27.662	18.85	18.78	18.89	18.05	18.89	10,722,339	18.591	4.86%
2014-10-28	0	26.75	26.75	26.90	26.35	27.15	3,678,218	98,591,349	26.804	17.98	17.98	18.08	17.71	18.25	5,472,857	18.015	0.75%
2014-10-27	0	26.55	26.40	26.50	26.25	27.50	5,640,173	149,462,601	26.500	17.84	17.74	17.81	17.64	18.48	8,392,069	17.810	-2.21%
2014-10-24	0	27.15	27.20	27.25	26.95	27.60	2,495,234	67,596,241	27.090	18.25	18.28	18.31	18.11	18.55	3,712,683	18.207	0.18%
2014-10-23	0	27.10	27.05	27.10	26.95	27.70	3,519,707	95,793,320	27.216	18.21	18.18	18.21	18.11	18.62	5,237,007	18.292	-1.81%
2014-10-22	0	27.60	27.45	27.60	26.85	27.60	3,942,106	107,790,096	27.343	18.55	18.45	18.55	18.05	18.55	5,865,499	18.377	1.85%
2014-10-21	0	27.10	27.05	27.20	26.65	27.80	4,497,309	120,847,571	26.871	18.21	18.18	18.28	17.91	18.68	6,691,591	18.060	-0.73%
2014-10-20	0	27.30	27.20	27.30	27.05	27.65	6,033,785	165,674,378	27.458	18.35	18.28	18.35	18.18	18.58	8,977,729	18.454	1.30%
2014-10-17	0	26.95	27.00	27.15	26.15	27.40	7,074,876	190,911,022	26.984	18.11	18.15	18.25	17.57	18.42	10,526,778	18.136	4.26%
2014-10-16	0	25.85	25.80	25.95	25.50	26.30	4,809,478	124,542,164	25.895	17.37	17.34	17.44	17.14	17.68	7,156,070	17.404	-0.19%
2014-10-15	0	25.90	25.85	25.90	25.15	26.20	5,669,997	146,318,118	25.806	17.41	17.37	17.41	16.90	17.61	8,436,445	17.344	1.77%
2014-10-14	0	25.45	25.50	25.55	25.15	25.80	7,660,628	195,514,111	25.522	17.10	17.14	17.17	16.90	17.34	11,398,324	17.153	-0.59%
2014-10-13	0	25.60	25.65	25.70	25.25	26.05	7,499,982	190,953,180	25.460	17.21	17.24	17.27	16.97	17.51	11,159,298	17.112	-1.73%
2014-10-10	0	26.05	26.00	26.05	25.45	26.35	13,920,850	361,422,551	25.963	17.51	17.47	17.51	17.10	17.71	20,712,971	17.449	0.19%
2014-10-09	0	26.00	25.90	26.00	25.55	26.50	6,808,303	176,473,905	25.920	17.47	17.41	17.47	17.17	17.81	10,130,142	17.421	2.16%
2014-10-08	0	25.45	25.30	25.40	25.05	25.70	8,444,903	214,334,159	25.380	17.10	17.00	17.07	16.84	17.27	12,565,255	17.058	-2.12%
2014-10-07	0	26.00	25.90	25.95	25.40	26.75	12,830,651	333,855,873	26.020	17.47	17.41	17.44	17.07	17.98	19,090,853	17.488	0.19%
2014-10-06	0	25.95	25.80	25.95	24.60	26.15	10,330,772	264,975,565	25.649	17.44	17.34	17.44	16.53	17.57	15,371,258	17.238	4.85%
2014-10-03	0	24.75	24.70	24.75	23.85	25.10	13,615,636	330,955,046	24.307	16.63	16.60	16.63	16.03	16.87	20,258,840	16.336	0.20%
2014-09-30	0	24.70	24.50	24.70	24.45	26.40	12,703,409	316,573,823	24.920	16.60	16.47	16.60	16.43	17.74	18,901,528	16.749	-2.56%
2014-09-29	0	25.35	25.20	25.35	24.75	25.35	8,707,003	218,605,450	25.107	17.04	16.94	17.04	16.63	17.04	12,955,236	16.874	-0.78%
2014-09-26	0	25.55	25.60	25.65	24.00	25.70	15,039,886	377,419,551	25.095	17.17	17.21	17.24	16.13	17.27	22,377,996	16.866	4.93%
2014-09-25	0	24.35	24.30	24.35	23.85	25.45	23,267,596	568,109,789	24.416	16.37	16.33	16.37	16.03	17.10	34,620,087	16.410	-3.94%
2014-09-24	0	25.35	25.25	25.30	25.25	26.25	8,687,249	221,996,397	25.554	17.04	16.97	17.00	16.97	17.64	12,925,844	17.175	-1.74%
2014-09-23	0	25.80	25.75	25.90	25.65	26.55	11,521,392	301,762,700	26.192	17.34	17.31	17.41	17.24	17.84	17,142,794	17.603	-1.71%
2014-09-22	0	26.25	26.20	26.25	26.20	26.70	8,687,699	229,242,362	26.387	17.64	17.61	17.64	17.61	17.94	12,926,514	17.734	-0.76%
2014-09-19	0	26.45	26.40	26.45	25.25	26.70	13,039,533	341,856,475	26.217	17.78	17.74	17.78	16.97	17.94	19,401,651	17.620	6.01%
2014-09-18	0	24.95	24.85	25.00	24.45	25.15	12,665,954	315,258,043	24.890	16.77	16.70	16.80	16.43	16.90	18,845,799	16.728	2.67%
2014-09-17	0	24.30	24.25	24.30	24.10	25.50	14,681,052	360,338,240	24.544	16.33	16.30	16.33	16.20	17.14	21,844,083	16.496	-4.14%
2014-09-16	0	25.35	25.35	25.40	25.30	27.00	7,031,908	179,769,182	25.565	17.04	17.04	17.07	17.00	18.15	10,462,846	17.182	-3.24%
2014-09-15	0	26.20	26.15	26.20	25.95	26.85	4,048,957	106,134,674	26.213	17.61	17.57	17.61	17.44	18.05	6,024,483	17.617	-2.24%
2014-09-12	0	26.80	26.80	26.85	26.55	27.20	7,809,028	209,766,724	26.862	18.01	18.01	18.05	17.84	18.28	11,619,130	18.054	1.52%
2014-09-11	0	26.40	26.35	26.40	26.35	26.85	4,057,191	107,680,549	26.541	17.74	17.71	17.74	17.71	18.05	6,036,735	17.838	-0.94%
2014-09-10	0	26.65	26.60	26.65	26.35	27.30	9,678,263	258,213,191	26.680	17.91	17.88	17.91	17.71	18.35	14,400,384	17.931	-3.44%
2014-09-08	0	27.60	27.60	27.65	27.35	28.10	1,695,155	46,725,407	27.564	18.55	18.55	18.58	18.38	18.89	2,522,238	18.525	-0.90%
2014-09-05	0	27.85	27.75	27.80	27.45	28.00	7,933,415	219,851,640	27.712	18.72	18.65	18.68	18.45	18.82	11,804,207	18.625	0.18%
2014-09-04	0	28.50	28.50	28.55	28.25	28.60	8,894,960	252,521,892	28.389	18.68	18.68	18.72	18.52	18.75	13,568,152	18.611	-0.35%
2014-09-03	0	28.60	28.60	28.65	28.25	29.00	9,137,051	260,827,248	28.546	18.75	18.75	18.78	18.52	19.01	13,937,432	18.714	-1.38%
2014-09-02	0	29.00	28.95	29.00	28.70	29.40	3,329,800	96,429,590	28.960	19.01	18.98	19.01	18.82	19.27	5,079,195	18.985	0.00%
2014-09-01	0	29.00	28.95	29.00	28.60	29.90	8,921,077	258,426,109	28.968	19.01	18.98	19.01	18.75	19.60	13,607,990	18.991	-2.36%
2014-08-29	0	29.70	29.55	29.60	29.00	30.45	10,952,711	322,592,024	29.453	19.47	19.37	19.41	19.01	19.96	16,706,995	19.309	-1.98%
2014-08-28	0	30.30	30.25	30.30	30.20	31.45	3,201,536	98,661,399	30.817	19.86	19.83	19.86	19.80	20.62	4,883,544	20.203	-1.94%
2014-08-27	0	30.90	30.65	30.95	30.50	31.10	3,803,952	116,980,662	30.752	20.26	20.09	20.29	20.00	20.39	5,802,454	20.161	0.32%
2014-08-26	0	30.80	30.70	30.75	30.70	31.00	4,515,820	139,163,570	30.817	20.19	20.13	20.16	20.13	20.32	6,888,320	20.203	-0.16%
2014-08-25	0	30.85	30.85	30.90	30.80	31.50	1,690,720	52,398,123	30.992	20.22	20.22	20.26	20.19	20.65	2,578,983	20.317	0.00%
2014-08-22	0	30.85	30.85	30.95	30.35	32.20	10,637,777	328,924,378	30.920	20.22	20.22	20.29	19.90	21.11	16,226,602	20.271	-3.59%
2014-08-21	0	32.00	31.90	32.00	31.40	32.10	1,894,237	60,371,710	31.871	20.98	20.91	20.98	20.59	21.04	2,889,422	20.894	-0.31%
2014-08-20	0	32.10	32.00	32.10	31.40	32.30	3,514,200	112,670,250	32.061	21.04	20.98	21.04	20.59	21.18	5,360,474	21.019	0.94%
2014-08-19	0	31.80	31.50	31.80	30.70	32.20	5,343,649	167,755,098	31.393	20.85	20.65	20.85	20.13	21.11	8,151,070	20.581	2.91%
2014-08-18	0	30.90	30.90	30.95	30.60	31.30	1,764,834	54,499,912	30.881	20.26	20.26	20.29	20.06	20.52	2,692,034	20.245	-0.96%
2014-08-15	0	31.20	31.05	31.10	30.65	32.15	8,426,691	264,159,063	31.348	20.45	20.36	20.39	20.09	21.08	12,853,866	20.551	-0.95%
2014-08-14	0	31.50	31.55	31.60	30.80	32.15	10,184,486	321,251,992	31.543	20.65	20.68	20.72	20.19	21.08	15,535,163	20.679	3.45%
2014-08-13	0	30.45	30.45	30.50	29.60	30.60	6,118,721	184,242,226	30.111	19.96	19.96	20.00	19.41	20.06	9,333,346	19.740	2.87%
2014-08-12	0	29.60	29.70	29.75	29.45	29.85	4,163,597	123,468,508	29.654	19.41	19.47	19.50	19.31	19.57	6,351,048	19.441	1.20%
2014-08-11	0	29.25	29.25	29.50	29.20	29.80	4,585,692	134,698,841	29.374	19.18	19.18	19.34	19.14	19.54	6,994,901	19.257	-0.68%
2014-08-08	0	29.45	29.40	29.45	28.70	29.65	7,526,184	219,849,828	29.211	19.31	19.27	19.31	18.82	19.44	11,480,255	19.150	0.34%
2014-08-07	0	29.35	29.20	29.25	29.00	30.50	19,371,338	572,467,909	29.552	19.24	19.14	19.18	19.01	20.00	29,548,560	19.374	-7.56%
2014-08-06	0	31.75	31.55	31.75	31.10	32.00	4,634,170	145,543,455	31.407	20.81	20.68	20.81	20.39	20.98	7,068,848	20.589	-0.31%
2014-08-05	0	31.85	31.85	31.90	31.45	32.35	5,166,253	164,132,829	31.770	20.88	20.88	20.91	20.62	21.21	7,880,475	20.828	-1.85%
2014-08-04	0	32.45	32.45	32.55	31.70	32.65	3,823,296	123,337,871	32.260	21.27	21.27	21.34	20.78	21.40	5,831,961	21.149	-0.61%
2014-08-01	0	32.65	32.65	32.70	32.30	33.15	6,863,081	223,047,221	32.500	21.40	21.40	21.44	21.18	21.73	10,468,774	21.306	-1.80%
2014-07-31	0	33.25	33.25	33.30	32.50	33.60	9,113,637	301,496,171	33.082	21.80	21.80	21.83	21.31	22.03	13,901,717	21.688	1.68%
2014-07-30	0	32.70	32.70	32.75	32.45	32.95	6,532,861	213,493,333	32.680	21.44	21.44	21.47	21.27	21.60	9,965,065	21.424	1.24%
2014-07-29	0	32.30	32.25	32.35	32.20	32.90	6,609,330	214,642,349	32.476	21.18	21.14	21.21	21.11	21.57	10,081,709	21.290	1.25%
2014-07-28	0	31.90	31.80	31.90	31.40	32.50	8,789,400	280,978,700	31.968	20.91	20.85	20.91	20.59	21.31	13,407,134	20.957	2.90%
2014-07-25	0	31.00	31.00	31.05	30.90	31.45	4,788,055	148,857,025	31.089	20.32	20.32	20.36	20.26	20.62	7,303,581	20.381	-0.32%
2014-07-24	0	31.10	30.90	31.10	30.40	31.40	5,924,550	182,696,248	30.837	20.39	20.26	20.39	19.93	20.59	9,037,162	20.216	0.81%
2014-07-23	0	30.85	30.80	30.85	30.40	31.35	6,118,683	189,058,668	30.899	20.22	20.19	20.22	19.93	20.55	9,333,288	20.256	2.15%
2014-07-22	0	30.20	30.15	30.20	29.65	30.25	7,000,313	211,151,998	30.163	19.80	19.77	19.80	19.44	19.83	10,678,104	19.774	0.83%
2014-07-21	0	29.95	29.90	29.95	29.15	30.10	3,721,800	111,250,350	29.892	19.63	19.60	19.63	19.11	19.73	5,677,142	19.596	3.10%
2014-07-18	0	29.05	28.90	29.15	28.60	29.20	3,890,153	112,230,541	28.850	19.04	18.95	19.11	18.75	19.14	5,933,943	18.913	0.00%
2014-07-17	0	29.05	29.10	29.25	28.80	29.75	3,561,746	104,019,791	29.205	19.04	19.08	19.18	18.88	19.50	5,432,999	19.146	-2.52%
2014-07-16	0	29.80	29.80	29.85	29.35	30.10	3,457,435	102,631,115	29.684	19.54	19.54	19.57	19.24	19.73	5,273,886	19.460	-0.67%
2014-07-15	0	30.00	29.95	30.00	29.70	30.15	2,119,600	63,351,710	29.889	19.67	19.63	19.67	19.47	19.77	3,233,185	19.594	1.69%
2014-07-14	0	29.50	29.45	29.60	29.20	29.80	3,147,789	93,035,993	29.556	19.34	19.31	19.41	19.14	19.54	4,801,560	19.376	-0.84%
2014-07-11	0	29.75	29.80	29.85	29.50	30.00	2,972,518	88,392,352	29.737	19.50	19.54	19.57	19.34	19.67	4,534,206	19.495	0.34%
2014-07-10	0	29.65	29.65	29.70	29.50	30.40	3,996,958	118,999,983	29.773	19.44	19.44	19.47	19.34	19.93	6,096,861	19.518	0.34%
2014-07-09	0	29.55	29.50	29.55	29.40	30.15	6,301,000	186,509,980	29.600	19.37	19.34	19.37	19.27	19.77	9,611,390	19.405	-4.06%
2014-07-08	0	30.80	30.70	30.85	29.95	30.90	6,183,476	187,524,781	30.327	20.19	20.13	20.22	19.63	20.26	9,432,122	19.882	-1.44%
2014-07-07	0	31.25	31.20	31.50	30.90	32.10	3,026,102	94,684,153	31.289	20.49	20.45	20.65	20.26	21.04	4,615,941	20.512	-1.57%
2014-07-04	0	31.75	31.70	31.75	31.35	32.15	3,921,087	124,719,228	31.807	20.81	20.78	20.81	20.55	21.08	5,981,129	20.852	0.95%
2014-07-03	0	31.45	31.40	31.50	31.00	31.60	3,719,597	116,502,130	31.321	20.62	20.59	20.65	20.32	20.72	5,673,781	20.533	1.45%
2014-07-02	0	31.00	30.90	31.00	30.25	31.90	9,413,210	289,140,994	30.717	20.32	20.26	20.32	19.83	20.91	14,358,678	20.137	1.97%
2014-06-30	0	30.40	30.35	30.50	29.90	31.00	8,875,837	271,219,144	30.557	19.93	19.90	20.00	19.60	20.32	13,538,982	20.032	1.84%
2014-06-27	0	29.85	29.80	29.90	29.15	30.35	6,295,460	187,592,108	29.798	19.57	19.54	19.60	19.11	19.90	9,602,939	19.535	0.84%
2014-06-26	0	29.60	29.55	29.70	28.35	29.80	8,810,508	258,614,565	29.353	19.41	19.37	19.47	18.59	19.54	13,439,331	19.243	5.53%
2014-06-25	0	28.05	28.05	28.10	27.25	28.15	8,384,320	234,394,884	27.956	18.39	18.39	18.42	17.86	18.45	12,789,235	18.328	-0.36%
2014-06-24	0	28.15	28.10	28.15	27.55	28.20	3,546,599	99,093,049	27.940	18.45	18.42	18.45	18.06	18.49	5,409,894	18.317	0.90%
2014-06-23	0	27.90	27.80	28.05	27.45	28.50	5,369,149	150,151,927	27.966	18.29	18.23	18.39	18.00	18.68	8,189,967	18.334	-1.06%
2014-06-20	0	28.20	28.20	28.25	28.10	28.65	12,303,565	348,805,991	28.350	18.49	18.49	18.52	18.42	18.78	18,767,554	18.586	0.00%
2014-06-19	0	28.20	28.15	28.20	27.20	28.20	8,494,077	236,097,407	27.796	18.49	18.45	18.49	17.83	18.49	12,956,655	18.222	4.06%
2014-06-18	0	27.10	27.05	27.15	27.05	28.30	11,569,340	318,784,271	27.554	17.77	17.73	17.80	17.73	18.55	17,647,585	18.064	-3.39%
2014-06-17	0	28.05	28.05	28.10	28.05	28.60	4,723,318	132,859,750	28.128	18.39	18.39	18.42	18.39	18.75	7,204,833	18.440	-2.43%
2014-06-16	0	28.75	28.75	28.80	28.60	29.50	3,775,573	108,717,389	28.795	18.85	18.85	18.88	18.75	19.34	5,759,166	18.877	-1.88%
2014-06-13	0	29.30	29.25	29.35	28.95	29.40	2,371,448	69,228,649	29.193	19.21	19.18	19.24	18.98	19.27	3,617,348	19.138	-0.68%
2014-06-12	0	29.50	29.40	29.60	29.25	29.85	7,848,951	231,300,902	29.469	19.34	19.27	19.41	19.18	19.57	11,972,596	19.319	0.85%
2014-06-11	0	29.25	29.25	29.30	28.70	29.70	11,088,316	323,620,928	29.186	19.18	19.18	19.21	18.82	19.47	16,913,843	19.133	1.74%
2014-06-10	0	28.75	28.70	28.75	28.50	29.25	17,231,047	498,489,011	28.930	18.85	18.82	18.85	18.68	19.18	26,283,813	18.966	-4.64%
2014-06-09	0	30.15	30.10	30.20	29.85	31.50	13,685,263	416,606,576	30.442	19.77	19.73	19.80	19.57	20.65	20,875,162	19.957	-3.05%
2014-06-06	0	31.10	31.05	31.10	30.80	31.80	6,297,000	196,133,280	31.147	20.39	20.36	20.39	20.19	20.85	9,605,288	20.419	-2.20%
2014-06-05	0	31.80	31.80	31.85	31.00	32.05	2,510,090	79,522,171	31.681	20.85	20.85	20.88	20.32	21.01	3,828,829	20.769	0.95%
2014-06-04	0	31.50	31.45	31.55	30.95	31.95	5,260,150	165,661,793	31.494	20.65	20.62	20.68	20.29	20.95	8,023,703	20.647	-1.10%
2014-06-03	0	31.85	31.75	31.85	31.30	34.00	8,949,287	290,300,970	32.438	20.88	20.81	20.88	20.52	22.29	13,651,021	21.266	-1.24%
2014-05-30	0	32.25	32.20	32.25	31.85	32.80	5,201,304	167,749,021	32.251	21.14	21.11	21.14	20.88	21.50	7,933,941	21.143	1.57%
2014-05-29	0	31.75	31.75	31.80	31.70	33.55	8,348,873	271,733,321	32.547	20.81	20.81	20.85	20.78	21.99	12,735,165	21.337	-1.70%
2014-05-28	0	32.30	32.35	32.40	32.05	33.20	5,769,669	187,468,656	32.492	21.18	21.21	21.24	21.01	21.77	8,800,911	21.301	-1.22%
2014-05-27	0	32.70	32.60	32.85	32.60	33.45	2,601,300	85,656,757	32.928	21.44	21.37	21.54	21.37	21.93	3,967,959	21.587	-1.36%
2014-05-26	0	33.15	33.15	33.20	32.90	33.90	9,015,013	300,278,690	33.309	21.73	21.73	21.77	21.57	22.22	13,751,278	21.836	-0.15%
2014-05-23	0	33.20	33.20	33.25	32.95	33.45	7,781,916	258,477,548	33.215	21.77	21.77	21.80	21.60	21.93	11,870,342	21.775	0.91%
2014-05-22	0	32.90	32.85	32.95	31.90	33.40	12,927,399	425,788,927	32.937	21.57	21.54	21.60	20.91	21.90	19,719,135	21.593	3.30%
2014-05-21	0	31.85	31.60	31.85	31.40	31.90	4,711,460	149,206,383	31.669	20.88	20.72	20.88	20.59	20.91	7,186,745	20.761	1.27%
2014-05-20	0	31.45	31.40	31.45	31.05	31.90	6,282,368	197,468,733	31.432	20.62	20.59	20.62	20.36	20.91	9,582,969	20.606	0.48%
2014-05-19	0	31.30	31.20	31.30	30.65	31.45	9,885,831	309,177,118	31.275	20.52	20.45	20.52	20.09	20.62	15,079,602	20.503	1.23%
2014-05-16	0	31.90	31.85	31.90	30.80	31.95	10,704,675	337,690,969	31.546	20.27	20.24	20.27	19.57	20.30	16,846,178	20.046	2.74%
2014-05-15	0	31.05	31.05	31.20	30.80	32.00	11,639,183	361,598,861	31.067	19.73	19.73	19.83	19.57	20.33	18,316,834	19.741	1.14%
2014-05-14	0	30.70	30.60	30.70	30.10	31.50	12,980,345	396,637,497	30.557	19.51	19.44	19.51	19.13	20.02	20,427,449	19.417	0.99%
2014-05-13	0	30.40	30.40	30.50	29.70	30.60	13,393,193	404,521,946	30.204	19.32	19.32	19.38	18.87	19.44	21,077,157	19.192	2.53%
2014-05-12	0	29.65	29.85	29.90	28.50	29.95	13,157,770	387,201,589	29.428	18.84	18.97	19.00	18.11	19.03	20,706,667	18.699	-1.17%
2014-05-09	0	30.00	29.95	30.05	29.15	30.30	16,018,700	477,115,579	29.785	19.06	19.03	19.09	18.52	19.25	25,208,974	18.926	5.26%
2014-05-08	0	28.50	28.50	28.55	27.55	30.80	25,352,234	728,063,449	28.718	18.11	18.11	18.14	17.51	19.57	39,897,358	18.248	-8.51%
2014-05-07	0	31.15	31.05	31.25	30.95	33.00	9,475,169	298,754,760	31.530	19.79	19.73	19.86	19.67	20.97	14,911,278	20.035	-2.96%
2014-05-05	0	32.10	32.05	32.10	31.45	32.70	8,412,507	269,201,931	32.000	20.40	20.37	20.40	19.98	20.78	13,238,944	20.334	0.94%
2014-05-02	0	31.80	31.80	31.85	31.45	32.10	10,686,396	339,852,212	31.802	20.21	20.21	20.24	19.98	20.40	16,817,412	20.208	4.09%
2014-04-30	0	30.55	30.55	30.70	30.40	32.30	7,875,918	244,296,033	31.018	19.41	19.41	19.51	19.32	20.52	12,394,502	19.710	-3.32%
2014-04-29	0	31.60	31.35	31.70	30.45	31.95	9,434,591	293,882,212	31.149	20.08	19.92	20.14	19.35	20.30	14,847,420	19.793	-1.40%
2014-04-28	0	32.05	31.90	32.20	31.55	33.55	8,212,884	263,590,025	32.095	20.37	20.27	20.46	20.05	21.32	12,924,793	20.394	-4.61%
2014-04-25	0	33.60	33.40	33.60	33.25	34.25	8,630,589	289,782,057	33.576	21.35	21.22	21.35	21.13	21.76	13,582,144	21.336	-1.18%
2014-04-24	0	34.00	33.90	33.95	32.85	34.30	7,264,174	245,890,057	33.850	21.60	21.54	21.57	20.87	21.80	11,431,788	21.509	1.19%
2014-04-23	0	33.60	33.55	33.65	33.45	34.20	7,838,763	263,998,823	33.679	21.35	21.32	21.38	21.26	21.73	12,336,031	21.401	3.23%
2014-04-22	0	32.55	32.50	32.65	32.10	32.90	4,080,673	132,783,727	32.540	20.68	20.65	20.75	20.40	20.91	6,421,843	20.677	1.24%
2014-04-17	0	32.15	32.15	32.25	32.05	32.70	3,785,761	122,049,600	32.239	20.43	20.43	20.49	20.37	20.78	5,957,734	20.486	0.16%
2014-04-16	0	32.10	32.05	32.10	31.65	32.45	9,555,819	305,987,794	32.021	20.40	20.37	20.40	20.11	20.62	15,038,199	20.347	-2.43%
2014-04-15	0	32.90	32.75	32.90	32.65	33.45	4,767,026	156,995,634	32.934	20.91	20.81	20.91	20.75	21.26	7,501,972	20.927	-1.64%
2014-04-14	0	33.45	33.35	33.65	33.15	34.60	4,874,824	163,660,231	33.573	21.26	21.19	21.38	21.06	21.99	7,671,616	21.333	-2.05%
2014-04-11	0	34.15	33.95	34.15	33.40	35.40	7,471,705	255,171,781	34.152	21.70	21.57	21.70	21.22	22.49	11,758,384	21.701	-1.16%
2014-04-10	0	34.55	34.55	34.60	32.80	34.95	5,438,070	184,356,359	33.901	21.95	21.95	21.99	20.84	22.21	8,558,008	21.542	4.07%
2014-04-09	0	33.20	32.90	33.20	32.50	33.35	5,768,957	189,458,245	32.841	21.10	20.91	21.10	20.65	21.19	9,078,732	20.868	3.91%
2014-04-08	0	31.95	32.00	32.05	31.90	32.80	8,600,878	277,529,776	32.268	20.30	20.33	20.37	20.27	20.84	13,535,387	20.504	-2.59%
2014-04-07	0	32.80	32.70	33.00	32.50	33.80	7,922,092	260,594,383	32.895	20.84	20.78	20.97	20.65	21.48	12,467,167	20.902	-4.09%
2014-04-04	0	34.20	34.15	34.20	34.00	34.95	3,905,023	133,951,798	34.302	21.73	21.70	21.73	21.60	22.21	6,145,419	21.797	-2.15%
2014-04-03	0	34.95	35.10	35.15	34.50	35.20	4,807,284	167,770,414	34.899	22.21	22.30	22.34	21.92	22.37	7,565,327	22.176	0.72%
2014-04-02	0	34.70	34.90	34.95	34.15	35.95	5,719,269	199,453,074	34.874	22.05	22.18	22.21	21.70	22.84	9,000,537	22.160	-1.42%
2014-04-01	0	35.20	35.20	35.25	33.45	35.30	12,359,687	424,191,467	34.321	22.37	22.37	22.40	21.26	22.43	19,450,706	21.809	9.32%
2014-03-31	0	32.20	32.00	32.05	31.60	32.75	7,971,510	255,816,648	32.091	20.46	20.33	20.37	20.08	20.81	12,544,937	20.392	1.74%
2014-03-28	0	31.65	31.50	31.80	31.25	32.25	4,408,828	139,420,952	31.623	20.11	20.02	20.21	19.86	20.49	6,938,268	20.094	-0.16%
2014-03-27	0	31.70	31.65	31.70	30.55	32.05	10,912,713	339,998,964	31.156	20.14	20.11	20.14	19.41	20.37	17,173,572	19.798	-1.25%
2014-03-26	0	32.10	32.20	32.25	31.65	33.35	9,131,224	292,983,994	32.086	20.40	20.46	20.49	20.11	21.19	14,370,004	20.389	-1.98%
2014-03-25	0	32.75	32.70	32.80	32.60	33.75	7,106,406	233,442,282	32.850	20.81	20.78	20.84	20.72	21.45	11,183,505	20.874	-2.96%
2014-03-24	0	33.75	33.70	33.75	33.45	34.30	5,168,632	174,908,162	33.840	21.45	21.41	21.45	21.26	21.80	8,133,988	21.503	0.45%
2014-03-21	0	33.60	33.45	33.60	33.45	35.25	4,922,811	167,637,287	34.053	21.35	21.26	21.35	21.26	22.40	7,747,134	21.639	-3.45%
2014-03-20	0	34.80	34.70	34.80	34.50	35.45	2,674,121	93,639,408	35.017	22.11	22.05	22.11	21.92	22.53	4,208,322	22.251	-1.42%
2014-03-19	0	35.30	35.25	35.45	35.00	35.70	3,359,017	118,721,507	35.344	22.43	22.40	22.53	22.24	22.69	5,286,158	22.459	0.14%
2014-03-18	0	35.25	35.20	35.25	35.20	35.85	8,368,455	296,818,401	35.469	22.40	22.37	22.40	22.37	22.78	13,169,618	22.538	-3.03%
2014-03-17	0	36.35	36.15	36.25	34.80	36.40	7,425,623	266,864,427	35.938	23.10	22.97	23.03	22.11	23.13	11,685,863	22.837	4.15%
2014-03-14	0	34.90	34.90	35.05	34.15	36.85	7,877,636	276,928,244	35.154	22.18	22.18	22.27	21.70	23.42	12,397,206	22.338	-4.64%
2014-03-13	0	36.60	36.60	36.65	36.50	37.90	3,425,347	127,537,476	37.233	23.26	23.26	23.29	23.19	24.08	5,390,543	23.659	-3.43%
2014-03-12	0	37.90	37.70	37.85	36.30	38.05	3,944,636	147,308,993	37.344	24.08	23.96	24.05	23.07	24.18	6,207,759	23.730	0.40%
2014-03-11	0	37.75	37.70	38.00	36.30	38.00	4,044,693	151,401,621	37.432	23.99	23.96	24.15	23.07	24.15	6,365,221	23.786	2.30%
2014-03-10	0	36.90	36.75	36.85	36.40	36.95	3,250,981	119,624,448	36.796	23.45	23.35	23.42	23.13	23.48	5,116,139	23.382	-0.67%
2014-03-07	0	37.15	37.25	37.40	37.10	38.80	4,210,865	158,859,556	37.726	23.61	23.67	23.77	23.57	24.65	6,626,729	23.973	-2.24%
2014-03-06	0	38.00	37.85	38.05	37.60	38.60	3,384,072	129,074,427	38.142	24.15	24.05	24.18	23.89	24.53	5,325,587	24.237	-0.91%
2014-03-05	0	38.35	38.20	38.35	38.25	38.80	6,640,366	255,254,998	38.440	24.37	24.27	24.37	24.31	24.65	10,450,087	24.426	1.46%
2014-03-04	0	37.80	37.75	37.80	37.50	38.00	4,217,518	158,863,658	37.668	24.02	23.99	24.02	23.83	24.15	6,637,199	23.935	0.27%
2014-03-03	0	37.70	37.55	37.65	37.10	38.20	5,269,131	198,164,167	37.609	23.96	23.86	23.92	23.57	24.27	8,292,145	23.898	0.80%
2014-02-28	0	37.40	37.25	37.35	36.60	37.45	11,635,717	432,409,952	37.162	23.77	23.67	23.73	23.26	23.80	18,311,379	23.614	2.61%
2014-02-27	0	36.45	36.45	36.65	36.00	36.90	7,164,032	261,408,764	36.489	23.16	23.16	23.29	22.88	23.45	11,274,192	23.186	1.67%
2014-02-26	0	35.85	35.95	36.00	35.65	36.40	11,985,036	432,243,555	36.065	22.78	22.84	22.88	22.65	23.13	18,861,110	22.917	0.14%
2014-02-25	0	35.80	35.60	35.90	34.85	36.50	9,108,781	326,659,728	35.862	22.75	22.62	22.81	22.14	23.19	14,334,685	22.788	3.32%
2014-02-24	0	34.65	34.50	34.85	34.00	34.85	2,997,508	103,499,025	34.528	22.02	21.92	22.14	21.60	22.14	4,717,243	21.941	0.43%
2014-02-21	0	34.50	34.40	34.50	34.10	34.55	1,786,673	61,384,843	34.357	21.92	21.86	21.92	21.67	21.95	2,811,726	21.832	0.88%
2014-02-20	0	34.20	34.20	34.25	33.35	34.60	5,994,306	204,822,361	34.169	21.73	21.73	21.76	21.19	21.99	9,433,369	21.713	1.03%
2014-02-19	0	33.85	33.75	33.95	33.50	34.80	4,109,932	140,156,811	34.102	21.51	21.45	21.57	21.29	22.11	6,467,889	21.670	-0.59%
2014-02-18	0	34.05	34.00	34.05	33.40	34.15	3,462,113	117,313,222	33.885	21.64	21.60	21.64	21.22	21.70	5,448,402	21.532	2.25%
2014-02-17	0	33.30	33.25	33.40	33.10	34.65	4,401,288	148,573,539	33.757	21.16	21.13	21.22	21.03	22.02	6,926,402	21.450	-3.48%
2014-02-14	0	34.50	34.45	34.60	34.40	34.85	3,122,488	107,894,679	34.554	21.92	21.89	21.99	21.86	22.14	4,913,927	21.957	0.73%
2014-02-13	0	34.25	34.20	34.30	33.95	34.70	8,312,055	283,981,980	34.165	21.76	21.73	21.80	21.57	22.05	13,080,860	21.710	-1.30%
2014-02-12	0	34.70	34.60	34.90	34.60	35.00	7,647,838	265,921,364	34.771	22.05	21.99	22.18	21.99	22.24	12,035,568	22.095	1.17%
2014-02-11	0	34.30	34.20	34.30	33.95	34.65	7,840,656	268,372,449	34.228	21.80	21.73	21.80	21.57	22.02	12,339,010	21.750	1.03%
2014-02-10	0	33.95	33.75	34.00	33.60	34.85	6,027,803	204,512,723	33.928	21.57	21.45	21.60	21.35	22.14	9,486,084	21.559	-0.44%
2014-02-07	0	34.10	34.10	34.25	33.80	34.90	13,104,400	447,690,768	34.163	21.67	21.67	21.76	21.48	22.18	20,622,677	21.709	2.56%
2014-02-06	0	33.25	33.30	33.35	32.35	33.35	32,813,089	1,084,071,019	33.038	21.13	21.16	21.19	20.56	21.19	51,638,667	20.993	3.91%
2014-02-05	0	32.00	32.00	32.05	30.90	34.55	22,875,719	745,916,223	32.607	20.33	20.33	20.37	19.63	21.95	36,000,013	20.720	-2.88%
2014-02-04	0	32.95	32.85	32.90	32.70	34.25	12,546,323	416,873,767	33.227	20.94	20.87	20.91	20.78	21.76	19,744,419	21.113	-0.60%
2014-01-30	0	33.15	33.00	33.10	31.75	33.35	9,249,321	301,455,932	32.592	21.06	20.97	21.03	20.18	21.19	14,555,856	20.710	1.38%
2014-01-29	0	32.70	32.55	32.60	32.55	33.00	8,275,119	271,274,852	32.782	20.78	20.68	20.72	20.68	20.97	13,022,733	20.831	-1.65%
2014-01-28	0	33.25	33.20	33.30	33.00	33.60	6,705,932	223,124,220	33.273	21.13	21.10	21.16	20.97	21.35	10,553,270	21.143	-0.45%
2014-01-27	0	33.40	33.35	33.40	30.90	33.40	7,892,952	254,421,804	32.234	21.22	21.19	21.22	19.63	21.22	12,421,309	20.483	-1.04%
2014-01-24	0	33.75	33.70	33.85	33.55	34.65	7,505,274	256,417,243	34.165	21.45	21.41	21.51	21.32	22.02	11,811,212	21.710	-0.74%
2014-01-23	0	34.00	34.00	34.10	33.80	34.50	12,470,537	425,495,043	34.120	21.60	21.60	21.67	21.48	21.92	19,625,153	21.681	-2.58%
2014-01-22	0	34.90	34.70	34.85	34.00	35.80	13,168,078	455,478,868	34.590	22.18	22.05	22.14	21.60	22.75	20,722,889	21.980	-1.83%
2014-01-21	0	35.55	35.55	35.65	35.40	36.60	7,856,026	282,401,804	35.947	22.59	22.59	22.65	22.49	23.26	12,363,198	22.842	-1.66%
2014-01-20	0	36.15	36.10	36.25	36.00	36.80	8,808,676	319,604,020	36.283	22.97	22.94	23.03	22.88	23.38	13,862,404	23.055	0.28%
2014-01-17	0	36.05	36.00	36.20	35.45	36.50	21,140,166	758,446,334	35.877	22.91	22.88	23.00	22.53	23.19	33,268,736	22.798	1.26%
2014-01-16	0	35.60	35.55	35.65	35.15	36.60	6,091,588	218,322,569	35.840	22.62	22.59	22.65	22.34	23.26	9,586,464	22.774	-1.93%
2014-01-15	0	36.30	36.25	36.35	36.05	36.40	3,391,973	123,003,952	36.263	23.07	23.03	23.10	22.91	23.13	5,338,021	23.043	0.83%
2014-01-14	0	36.00	35.90	35.95	35.80	36.75	4,218,333	152,791,649	36.221	22.88	22.81	22.84	22.75	23.35	6,638,482	23.016	-1.91%
2014-01-13	0	36.70	36.70	36.75	36.40	37.15	3,969,102	145,623,480	36.689	23.32	23.32	23.35	23.13	23.61	6,246,262	23.314	0.82%
2014-01-10	0	36.40	36.15	36.45	35.90	37.40	2,747,994	100,219,063	36.470	23.13	22.97	23.16	22.81	23.77	4,324,578	23.174	-0.82%
2014-01-09	0	36.70	36.60	36.85	36.40	38.00	4,616,374	172,463,527	37.359	23.32	23.26	23.42	23.13	24.15	7,264,887	23.739	-0.68%
2014-01-08	0	36.95	37.05	37.10	36.90	38.25	8,013,350	298,992,492	37.312	23.48	23.54	23.57	23.45	24.31	12,610,782	23.709	-0.67%
2014-01-07	0	37.20	37.25	37.30	36.40	38.25	8,377,028	313,833,185	37.464	23.64	23.67	23.70	23.13	24.31	13,183,110	23.806	3.62%
2014-01-06	0	35.90	35.85	35.95	35.10	36.05	3,689,712	131,567,114	35.658	22.81	22.78	22.84	22.30	22.91	5,806,579	22.658	1.56%
2014-01-03	0	35.35	35.30	35.50	34.90	35.55	5,732,436	202,576,720	35.339	22.46	22.43	22.56	22.18	22.59	9,021,258	22.455	1.00%
2014-01-02	0	35.00	34.95	35.05	34.65	35.70	3,504,269	122,784,907	35.039	22.24	22.21	22.27	22.02	22.69	5,514,744	22.265	-0.43%
2013-12-31	0	35.15	35.10	35.20	34.60	35.40	974,588	34,273,043	35.167	22.34	22.30	22.37	21.99	22.49	1,533,730	22.346	0.86%
2013-12-30	0	34.85	34.80	34.85	34.75	35.10	1,702,600	59,416,685	34.898	22.14	22.11	22.14	22.08	22.30	2,679,418	22.175	0.00%
2013-12-27	0	34.85	34.85	34.90	34.20	35.05	2,716,828	94,418,872	34.753	22.14	22.14	22.18	21.73	22.27	4,275,531	22.084	-0.29%
2013-12-24	0	34.95	34.80	34.95	34.50	34.95	2,340,770	81,284,410	34.726	22.21	22.11	22.21	21.92	22.21	3,683,720	22.066	1.01%
2013-12-23	0	34.60	34.55	34.65	33.50	34.90	4,489,418	154,451,242	34.403	21.99	21.95	22.02	21.29	22.18	7,065,094	21.861	2.22%
2013-12-20	0	33.85	33.75	33.90	33.45	34.60	5,825,991	197,517,322	33.903	21.51	21.45	21.54	21.26	21.99	9,168,488	21.543	-2.73%
2013-12-19	0	34.80	34.90	34.95	34.55	36.00	5,214,772	183,445,940	35.178	22.11	22.18	22.21	21.95	22.88	8,206,599	22.353	-1.28%
2013-12-18	0	35.25	35.10	35.20	35.10	36.15	6,833,207	242,131,697	35.435	22.40	22.30	22.37	22.30	22.97	10,753,565	22.516	-2.49%
2013-12-17	0	36.15	35.90	36.10	35.30	36.90	9,313,401	338,681,977	36.365	22.97	22.81	22.94	22.43	23.45	14,656,700	23.108	2.99%
2013-12-16	0	35.10	34.90	34.95	33.85	35.20	6,799,892	235,371,861	34.614	22.30	22.18	22.21	21.51	22.37	10,701,137	21.995	2.78%
2013-12-13	0	34.15	34.20	34.30	33.80	35.00	8,550,389	294,392,237	34.430	21.70	21.73	21.80	21.48	22.24	13,455,932	21.878	-1.16%
2013-12-12	0	34.55	34.25	34.60	32.40	35.30	8,138,774	276,421,846	33.964	21.95	21.76	21.99	20.59	22.43	12,808,164	21.582	6.47%
2013-12-11	0	32.45	32.50	32.55	32.40	33.15	6,998,469	229,664,237	32.816	20.62	20.65	20.68	20.59	21.06	11,013,642	20.853	-0.46%
2013-12-10	0	32.60	32.50	32.60	32.10	33.70	7,142,910	234,657,283	32.852	20.72	20.65	20.72	20.40	21.41	11,240,952	20.875	-2.10%
2013-12-09	0	33.30	33.20	33.30	32.55	33.90	9,172,800	305,154,230	33.267	21.16	21.10	21.16	20.68	21.54	14,435,433	21.139	3.26%
2013-12-06	0	32.25	32.10	32.30	31.30	32.55	23,509,125	750,573,539	31.927	20.49	20.40	20.52	19.89	20.68	36,996,818	20.288	3.37%
2013-12-05	0	31.20	31.05	31.30	30.70	31.40	3,399,580	106,041,872	31.193	19.83	19.73	19.89	19.51	19.95	5,349,992	19.821	1.46%
2013-12-04	0	30.75	30.70	30.80	30.65	31.75	4,161,270	129,815,448	31.196	19.54	19.51	19.57	19.48	20.18	6,548,680	19.823	-1.60%
2013-12-03	0	31.25	31.15	31.40	30.70	31.50	3,930,543	123,020,469	31.299	19.86	19.79	19.95	19.51	20.02	6,185,580	19.888	1.96%
2013-12-02	0	30.65	30.50	30.70	30.20	30.70	3,166,563	96,727,267	30.546	19.48	19.38	19.51	19.19	19.51	4,983,289	19.410	3.03%
2013-11-29	0	29.75	29.70	29.95	29.70	30.05	1,056,800	31,603,030	29.904	18.90	18.87	19.03	18.87	19.09	1,663,109	19.002	-1.00%
2013-11-28	0	30.05	29.95	30.15	29.80	30.20	8,277,690	248,445,325	30.014	19.09	19.03	19.16	18.94	19.19	13,026,780	19.072	0.84%
2013-11-27	0	29.80	29.65	29.80	29.35	29.95	14,827,838	438,228,630	29.554	18.94	18.84	18.94	18.65	19.03	23,334,889	18.780	0.17%
2013-11-26	0	29.75	29.65	29.70	29.50	30.00	4,005,846	119,409,879	29.809	18.90	18.84	18.87	18.75	19.06	6,304,086	18.942	1.19%
2013-11-25	0	29.40	29.35	29.55	29.30	29.85	3,683,462	109,158,786	29.635	18.68	18.65	18.78	18.62	18.97	5,796,744	18.831	0.68%
2013-11-22	0	29.20	29.05	29.10	29.00	29.85	3,150,763	92,494,501	29.356	18.55	18.46	18.49	18.43	18.97	4,958,424	18.654	0.52%
2013-11-21	0	29.05	29.00	29.15	28.50	29.30	2,399,669	69,692,012	29.042	18.46	18.43	18.52	18.11	18.62	3,776,411	18.455	0.87%
2013-11-20	0	28.80	28.85	29.00	28.80	29.50	2,115,447	61,529,707	29.086	18.30	18.33	18.43	18.30	18.75	3,329,125	18.482	-2.70%
2013-11-19	0	29.60	29.55	29.75	29.45	30.20	3,104,577	92,481,433	29.789	18.81	18.78	18.90	18.71	19.19	4,885,740	18.929	-1.17%
2013-11-18	0	29.95	29.90	30.05	29.70	30.20	6,984,233	208,570,343	29.863	19.03	19.00	19.09	18.87	19.19	10,991,238	18.976	2.04%
2013-11-15	0	29.35	29.15	29.40	29.10	29.80	25,304,042	746,336,093	29.495	18.65	18.52	18.68	18.49	18.94	39,821,517	18.742	0.00%
2013-11-14	0	29.35	29.30	29.40	29.00	29.40	2,146,534	62,721,748	29.220	18.65	18.62	18.68	18.43	18.68	3,378,047	18.567	2.09%
2013-11-13	0	28.75	28.60	28.70	28.10	29.40	2,100,161	60,213,452	28.671	18.27	18.17	18.24	17.86	18.68	3,305,069	18.219	-1.20%
2013-11-12	0	29.10	29.00	29.15	28.80	29.50	1,305,200	37,871,590	29.016	18.49	18.43	18.52	18.30	18.75	2,054,021	18.438	-0.68%
2013-11-11	0	29.30	29.30	29.50	28.50	29.50	2,553,770	74,069,166	29.004	18.62	18.62	18.75	18.11	18.75	4,018,923	18.430	1.56%
2013-11-08	0	28.85	29.00	29.15	28.50	29.55	3,752,937	108,720,554	28.969	18.33	18.43	18.52	18.11	18.78	5,906,078	18.408	-2.04%
2013-11-07	0	29.45	29.35	29.50	29.30	29.95	4,198,847	124,137,659	29.565	18.71	18.65	18.75	18.62	19.03	6,607,816	18.786	-1.01%
2013-11-06	0	29.75	29.70	29.80	29.70	30.20	3,907,863	116,578,945	29.832	18.90	18.87	18.94	18.87	19.19	6,149,888	18.956	0.34%
2013-11-05	0	29.65	29.50	29.75	29.30	30.00	1,891,368	56,054,729	29.637	18.84	18.75	18.90	18.62	19.06	2,976,487	18.833	-0.34%
2013-11-04	0	29.75	29.70	29.75	29.30	30.15	3,292,934	97,932,523	29.740	18.90	18.87	18.90	18.62	19.16	5,182,161	18.898	0.85%
2013-11-01	0	29.50	29.40	29.50	28.90	30.25	6,616,961	194,359,068	29.373	18.75	18.68	18.75	18.36	19.22	10,413,254	18.665	-0.84%
2013-10-31	0	29.75	29.50	29.75	29.40	30.20	3,442,564	102,487,947	29.771	18.90	18.75	18.90	18.68	19.19	5,417,637	18.917	0.17%
2013-10-30	0	29.70	29.65	29.80	29.20	30.10	6,244,900	185,343,970	29.679	18.87	18.84	18.94	18.55	19.13	9,827,734	18.859	4.76%
2013-10-29	0	28.35	28.45	28.50	28.10	29.35	11,504,018	330,656,906	28.743	18.01	18.08	18.11	17.86	18.65	18,104,122	18.264	-3.90%
2013-10-28	0	29.50	29.45	29.50	28.55	29.95	24,008,544	707,739,845	29.479	18.75	18.71	18.75	18.14	19.03	37,782,764	18.732	0.51%
2013-10-25	0	29.35	29.35	29.55	29.15	30.35	25,022,466	748,106,003	29.897	18.65	18.65	18.78	18.52	19.29	39,378,395	18.998	-2.98%
2013-10-24	0	30.25	30.20	30.35	29.00	30.40	11,820,582	350,366,001	29.640	19.22	19.19	19.29	18.43	19.32	18,602,305	18.835	1.68%
2013-10-23	0	29.75	29.80	29.85	29.55	30.45	14,106,141	422,891,675	29.979	18.90	18.94	18.97	18.78	19.35	22,199,139	19.050	-1.33%
2013-10-22	0	30.15	30.05	30.25	29.80	31.95	11,021,670	334,012,753	30.305	19.16	19.09	19.22	18.94	20.30	17,345,040	19.257	-5.49%
2013-10-21	0	31.90	31.75	31.80	31.25	32.30	9,312,758	297,279,153	31.922	20.27	20.18	20.21	19.86	20.52	14,655,688	20.284	0.95%
2013-10-18	0	31.60	31.55	31.60	30.25	32.60	11,430,090	360,234,708	31.516	20.08	20.05	20.08	19.22	20.72	17,987,779	20.027	4.29%
2013-10-17	0	30.30	30.40	30.45	30.20	31.00	5,500,572	168,965,371	30.718	19.25	19.32	19.35	19.19	19.70	8,656,369	19.519	0.50%
2013-10-16	0	30.15	30.05	30.25	29.65	30.90	6,443,718	194,078,076	30.119	19.16	19.09	19.22	18.84	19.63	10,140,618	19.139	1.52%
2013-10-15	0	29.70	29.70	29.80	29.25	30.20	9,445,718	280,488,073	29.695	18.87	18.87	18.94	18.59	19.19	14,864,930	18.869	4.58%
2013-10-11	0	28.40	28.55	28.60	28.35	29.00	14,340,240	410,747,720	28.643	18.05	18.14	18.17	18.01	18.43	22,567,545	18.201	1.43%
2013-10-10	0	28.00	27.95	28.00	27.60	28.60	3,989,744	111,169,429	27.864	17.79	17.76	17.79	17.54	18.17	6,278,746	17.706	-0.36%
2013-10-09	0	28.10	28.00	28.05	27.90	28.70	3,646,400	102,711,770	28.168	17.86	17.79	17.82	17.73	18.24	5,738,418	17.899	-1.23%
2013-10-08	0	28.45	28.50	28.65	28.30	28.95	5,872,715	167,913,689	28.592	18.08	18.11	18.21	17.98	18.40	9,242,018	18.169	0.00%
2013-10-07	0	28.45	28.40	28.45	28.10	29.05	17,014,093	482,578,069	28.363	18.08	18.05	18.08	17.86	18.46	26,775,446	18.023	1.07%
2013-10-04	0	28.15	27.95	28.15	27.20	29.00	7,019,070	196,686,022	28.022	17.89	17.76	17.89	17.28	18.43	11,046,062	17.806	-0.88%
2013-10-03	0	28.40	28.35	28.45	27.25	28.50	14,585,680	409,409,838	28.069	18.05	18.01	18.08	17.32	18.11	22,953,800	17.836	2.16%
2013-10-02	0	27.80	27.80	27.85	26.80	27.95	10,100,155	275,755,723	27.302	17.67	17.67	17.70	17.03	17.76	15,894,832	17.349	5.10%
2013-09-30	0	26.45	26.45	26.50	26.20	26.95	10,060,914	267,305,049	26.569	16.81	16.81	16.84	16.65	17.13	15,833,078	16.883	0.00%
2013-09-27	0	26.45	26.45	26.50	26.10	26.75	4,438,274	117,360,024	26.443	16.81	16.81	16.84	16.58	17.00	6,984,608	16.803	-1.31%
2013-09-26	0	26.80	26.70	26.75	26.10	26.90	6,128,907	162,329,967	26.486	17.03	16.97	17.00	16.58	17.09	9,645,193	16.830	3.08%
2013-09-25	0	26.00	26.00	26.05	25.55	26.10	3,044,276	78,892,714	25.915	16.52	16.52	16.55	16.24	16.58	4,790,843	16.467	1.76%
2013-09-24	0	25.55	25.45	25.60	25.25	26.10	4,529,779	115,886,815	25.583	16.24	16.17	16.27	16.04	16.58	7,128,611	16.257	-2.11%
2013-09-23	0	26.10	26.10	26.20	24.95	26.50	4,581,666	119,837,914	26.156	16.58	16.58	16.65	15.85	16.84	7,210,267	16.620	1.36%
2013-09-19	0	25.75	25.80	25.85	25.60	26.05	6,805,547	176,098,472	25.876	16.36	16.39	16.43	16.27	16.55	10,710,036	16.442	1.98%
2013-09-18	0	25.25	25.25	25.35	24.95	25.40	15,195,643	383,584,495	25.243	16.04	16.04	16.11	15.85	16.14	23,913,712	16.040	0.40%
2013-09-17	0	25.15	25.10	25.20	24.70	25.75	6,640,963	166,758,141	25.111	15.98	15.95	16.01	15.70	16.36	10,451,027	15.956	-0.20%
2013-09-16	0	25.20	24.95	25.10	24.75	25.55	11,066,800	279,050,390	25.215	16.01	15.85	15.95	15.73	16.24	17,416,062	16.023	2.44%
2013-09-13	0	24.60	24.50	24.60	24.25	24.75	7,841,375	192,704,792	24.575	15.63	15.57	15.63	15.41	15.73	12,340,141	15.616	-1.99%
2013-09-12	0	25.10	25.05	25.10	24.45	25.60	12,614,085	315,488,735	25.011	15.95	15.92	15.95	15.54	16.27	19,851,058	15.893	2.45%
2013-09-11	0	24.50	24.45	24.50	23.80	24.50	12,422,506	301,672,805	24.284	15.57	15.54	15.57	15.12	15.57	19,549,566	15.431	3.16%
2013-09-10	0	23.75	23.80	23.95	23.00	23.95	7,000,440	165,226,969	23.602	15.09	15.12	15.22	14.62	15.22	11,016,744	14.998	3.04%
2013-09-09	0	23.05	23.00	23.05	23.00	23.80	4,993,193	116,442,865	23.320	14.65	14.62	14.65	14.62	15.12	7,857,896	14.819	-1.91%
2013-09-06	0	23.50	23.30	23.35	23.15	23.50	5,122,177	119,582,427	23.346	14.93	14.81	14.84	14.71	14.93	8,060,881	14.835	0.86%
2013-09-05	0	23.30	23.25	23.30	22.95	23.35	6,132,400	142,371,496	23.216	14.81	14.77	14.81	14.58	14.84	9,650,690	14.752	1.97%
2013-09-04	0	23.35	23.30	23.35	23.25	24.00	5,873,531	138,491,470	23.579	14.52	14.49	14.52	14.46	14.92	9,445,563	14.662	-1.27%
2013-09-03	0	23.65	23.65	23.70	23.55	24.45	7,438,111	178,113,610	23.946	14.71	14.71	14.74	14.64	15.20	11,961,654	14.890	-1.66%
2013-09-02	0	24.05	24.00	24.05	23.40	24.30	7,562,086	181,162,736	23.957	14.96	14.92	14.96	14.55	15.11	12,161,025	14.897	2.56%
2013-08-30	0	23.45	23.40	23.55	23.30	23.65	3,557,283	83,435,876	23.455	14.58	14.55	14.64	14.49	14.71	5,720,671	14.585	0.00%
2013-08-29	0	23.45	23.35	23.40	22.80	23.55	6,996,402	163,373,371	23.351	14.58	14.52	14.55	14.18	14.64	11,251,316	14.520	1.96%
2013-08-28	0	23.00	23.00	23.05	22.50	23.15	5,379,476	122,897,743	22.846	14.30	14.30	14.33	13.99	14.40	8,651,045	14.206	-0.86%
2013-08-27	0	23.20	23.20	23.25	21.95	23.25	11,497,332	260,136,811	22.626	14.43	14.43	14.46	13.65	14.46	18,489,521	14.069	5.94%
2013-08-26	0	21.90	21.90	21.95	21.55	22.20	5,084,143	111,307,202	21.893	13.62	13.62	13.65	13.40	13.80	8,176,103	13.614	1.62%
2013-08-23	0	21.55	21.50	21.55	21.40	21.75	2,911,243	62,872,465	21.596	13.40	13.37	13.40	13.31	13.52	4,681,737	13.429	1.89%
2013-08-22	0	21.15	21.10	21.15	21.00	21.35	3,214,175	67,974,289	21.148	13.15	13.12	13.15	13.06	13.28	5,168,900	13.151	-0.70%
2013-08-21	0	21.30	21.25	21.40	21.05	21.50	3,179,500	67,609,811	21.264	13.24	13.21	13.31	13.09	13.37	5,113,137	13.223	1.91%
2013-08-20	0	20.90	20.90	21.05	20.85	21.75	6,594,929	139,735,850	21.188	13.00	13.00	13.09	12.97	13.52	10,605,685	13.176	-3.46%
2013-08-19	0	21.65	21.60	21.70	21.50	21.80	1,950,673	42,270,938	21.670	13.46	13.43	13.49	13.37	13.56	3,136,989	13.475	-0.69%
2013-08-16	0	21.80	21.60	21.80	21.45	22.10	1,935,736	42,159,595	21.780	13.56	13.43	13.56	13.34	13.74	3,112,968	13.543	-0.91%
2013-08-15	0	22.00	21.95	22.00	21.85	22.25	3,476,140	76,747,923	22.078	13.68	13.65	13.68	13.59	13.84	5,590,181	13.729	0.46%
2013-08-13	0	21.90	21.90	21.95	21.00	22.05	5,980,495	129,196,181	21.603	13.62	13.62	13.65	13.06	13.71	9,617,578	13.433	5.04%
2013-08-12	0	20.85	20.80	20.85	20.65	21.25	5,177,673	108,087,934	20.876	12.97	12.93	12.97	12.84	13.21	8,326,514	12.981	-0.71%
2013-08-09	0	21.00	21.05	21.10	20.85	21.50	3,207,360	68,072,717	21.224	13.06	13.09	13.12	12.97	13.37	5,157,940	13.198	-1.41%
2013-08-08	0	21.30	21.20	21.30	21.10	21.45	4,284,700	91,142,740	21.272	13.24	13.18	13.24	13.12	13.34	6,890,473	13.227	-0.70%
2013-08-07	0	21.45	21.40	21.50	21.20	22.15	4,210,118	91,251,136	21.674	13.34	13.31	13.37	13.18	13.77	6,770,533	13.478	0.70%
2013-08-06	0	21.30	21.30	21.35	21.15	21.85	3,836,492	82,337,364	21.462	13.24	13.24	13.28	13.15	13.59	6,169,683	13.345	-2.52%
2013-08-05	0	21.85	21.85	21.90	21.50	22.00	1,578,030	34,463,008	21.839	13.59	13.59	13.62	13.37	13.68	2,537,721	13.580	0.92%
2013-08-02	0	21.65	21.60	21.65	21.10	22.30	3,807,674	82,436,998	21.650	13.46	13.43	13.46	13.12	13.87	6,123,340	13.463	-1.59%
2013-08-01	0	22.00	21.95	22.00	21.85	22.20	5,135,474	112,791,336	21.963	13.68	13.65	13.68	13.59	13.80	8,258,651	13.657	0.00%
2013-07-31	0	22.00	21.85	21.90	21.70	22.05	8,866,183	194,726,936	21.963	13.68	13.59	13.62	13.49	13.71	14,258,219	13.657	1.85%
2013-07-30	0	21.60	21.55	21.60	21.00	21.70	3,684,937	79,109,267	21.468	13.43	13.40	13.43	13.06	13.49	5,925,959	13.350	3.60%
2013-07-29	0	20.85	20.85	20.90	20.70	21.25	3,047,211	63,757,765	20.923	12.97	12.97	13.00	12.87	13.21	4,900,395	13.011	-1.65%
2013-07-26	0	21.20	21.10	21.15	21.05	21.45	4,976,863	105,532,223	21.205	13.18	13.12	13.15	13.09	13.34	8,003,580	13.186	-2.30%
2013-07-25	0	21.70	21.75	21.80	21.35	21.80	4,442,963	95,747,961	21.550	13.49	13.52	13.56	13.28	13.56	7,144,984	13.401	-1.14%
2013-07-24	0	21.95	21.90	22.00	21.10	22.00	6,562,667	142,555,430	21.722	13.65	13.62	13.68	13.12	13.68	10,553,802	13.507	3.05%
2013-07-23	0	21.30	21.35	21.40	21.20	21.65	4,355,363	93,215,895	21.403	13.24	13.28	13.31	13.18	13.46	7,004,110	13.309	1.43%
2013-07-22	0	21.00	20.95	21.05	20.85	21.35	2,520,800	52,991,299	21.022	13.06	13.03	13.09	12.97	13.28	4,053,843	13.072	0.00%
2013-07-19	0	21.00	20.95	21.00	20.20	21.10	5,531,567	114,833,171	20.760	13.06	13.03	13.06	12.56	13.12	8,895,631	12.909	4.74%
2013-07-18	0	20.05	20.05	20.15	20.00	20.50	5,764,169	116,952,793	20.290	12.47	12.47	12.53	12.44	12.75	9,269,692	12.617	-0.99%
2013-07-17	0	20.25	20.25	20.30	20.25	20.75	4,686,200	95,747,305	20.432	12.59	12.59	12.62	12.59	12.90	7,536,148	12.705	0.00%
2013-07-16	0	20.25	20.25	20.40	20.25	21.15	5,885,800	121,317,362	20.612	12.59	12.59	12.69	12.59	13.15	9,465,294	12.817	-1.46%
2013-07-15	0	20.55	20.50	20.75	20.25	21.00	4,994,400	103,138,404	20.651	12.78	12.75	12.90	12.59	13.06	8,031,782	12.841	1.99%
2013-07-12	0	20.15	20.10	20.15	20.10	21.05	6,461,600	131,940,950	20.419	12.53	12.50	12.53	12.50	13.09	10,391,271	12.697	-2.42%
2013-07-11	0	20.65	20.60	20.75	20.40	21.10	11,888,200	246,235,674	20.713	12.84	12.81	12.90	12.69	13.12	19,118,098	12.880	2.99%
2013-07-10	0	20.05	20.00	20.05	19.90	20.80	11,199,712	226,050,861	20.184	12.47	12.44	12.47	12.37	12.93	18,010,901	12.551	-0.99%
2013-07-09	0	20.25	20.20	20.30	20.10	20.80	6,490,478	132,314,202	20.386	12.59	12.56	12.62	12.50	12.93	10,437,711	12.677	-1.46%
2013-07-08	0	20.55	20.50	20.55	20.40	20.95	2,812,439	57,856,521	20.572	12.78	12.75	12.78	12.69	13.03	4,522,845	12.792	-2.61%
2013-07-05	0	21.10	21.00	21.20	20.60	21.45	3,967,878	83,011,132	20.921	13.12	13.06	13.18	12.81	13.34	6,380,973	13.009	-1.63%
2013-07-04	0	21.45	21.30	21.45	21.10	21.90	6,445,040	138,364,391	21.468	13.34	13.24	13.34	13.12	13.62	10,364,640	13.350	-0.69%
2013-07-03	0	21.60	21.55	21.60	21.45	21.80	15,239,528	329,695,250	21.634	13.43	13.40	13.43	13.34	13.56	24,507,562	13.453	-1.14%
2013-07-02	0	21.85	21.80	21.90	21.55	22.55	6,256,373	136,454,948	21.811	13.59	13.56	13.62	13.40	14.02	10,061,233	13.562	4.05%
2013-06-28	0	21.00	21.00	21.05	20.90	21.30	7,612,658	160,817,136	21.125	13.06	13.06	13.09	13.00	13.24	12,242,353	13.136	0.24%
2013-06-27	0	20.95	20.95	21.05	20.80	21.30	7,591,589	160,013,519	21.078	13.03	13.03	13.09	12.93	13.24	12,208,471	13.107	0.00%
2013-06-26	0	20.95	20.90	21.00	20.55	21.40	11,593,041	238,393,669	20.564	13.03	13.00	13.06	12.78	13.31	18,643,436	12.787	5.17%
2013-06-25	0	19.92	19.88	19.94	19.60	20.60	15,780,994	317,905,552	20.145	12.39	12.36	12.40	12.19	12.81	25,378,324	12.527	-4.00%
2013-06-24	0	20.75	20.55	20.70	20.40	21.60	8,746,409	181,700,479	20.774	12.90	12.78	12.87	12.69	13.43	14,065,603	12.918	-3.04%
2013-06-21	0	21.40	21.40	21.60	21.10	22.70	12,975,142	280,374,443	21.609	13.31	13.31	13.43	13.12	14.12	20,866,072	13.437	-5.93%
2013-06-20	0	22.75	22.75	22.80	22.45	22.90	3,812,300	86,721,901	22.748	14.15	14.15	14.18	13.96	14.24	6,130,779	14.145	-0.87%
2013-06-19	0	22.95	22.90	23.00	22.55	23.45	1,723,014	39,442,373	22.891	14.27	14.24	14.30	14.02	14.58	2,770,878	14.235	-0.65%
2013-06-18	0	23.10	23.05	23.15	22.75	23.60	5,611,048	130,221,970	23.208	14.36	14.33	14.40	14.15	14.68	9,023,449	14.432	1.32%
2013-06-17	0	22.80	22.60	22.90	22.20	22.95	2,490,056	56,571,454	22.719	14.18	14.05	14.24	13.80	14.27	4,004,402	14.127	2.24%
2013-06-14	0	22.30	22.10	22.15	22.05	22.85	1,788,917	39,924,766	22.318	13.87	13.74	13.77	13.71	14.21	2,876,860	13.878	0.22%
2013-06-13	0	22.25	22.10	22.15	21.50	23.00	4,614,026	102,008,085	22.108	13.84	13.74	13.77	13.37	14.30	7,420,081	13.748	-1.77%
2013-06-11	0	22.65	22.50	22.65	22.45	23.60	3,777,332	85,735,450	22.697	14.08	13.99	14.08	13.96	14.68	6,074,545	14.114	-4.03%
2013-06-10	0	23.60	23.55	23.60	22.30	23.65	5,313,606	123,212,545	23.188	14.68	14.64	14.68	13.87	14.71	8,545,115	14.419	7.52%
2013-06-07	0	21.95	21.80	21.90	21.75	22.25	3,282,294	72,332,517	22.037	13.65	13.56	13.62	13.52	13.84	5,278,446	13.703	-1.13%
2013-06-06	0	22.20	22.15	22.20	21.85	22.40	3,115,774	69,042,858	22.159	13.80	13.77	13.80	13.59	13.93	5,010,655	13.779	-0.22%
2013-06-05	0	22.25	22.25	22.40	22.10	22.90	4,277,500	96,341,997	22.523	13.84	13.84	13.93	13.74	14.24	6,878,894	14.005	-2.41%
2013-06-04	0	22.80	22.75	22.85	22.25	23.20	5,601,594	126,756,583	22.629	14.18	14.15	14.21	13.84	14.43	9,008,246	14.071	-0.44%
2013-06-03	0	22.90	22.85	22.95	22.55	23.15	7,291,124	167,266,272	22.941	14.24	14.21	14.27	14.02	14.40	11,725,276	14.265	-0.65%
2013-05-31	0	23.05	23.00	23.05	22.85	23.50	10,501,134	243,557,099	23.193	14.33	14.30	14.33	14.21	14.61	16,887,478	14.422	-2.74%
2013-05-30	0	23.70	23.50	23.75	23.25	23.80	3,942,163	92,802,097	23.541	14.74	14.61	14.77	14.46	14.80	6,339,619	14.638	1.07%
2013-05-29	0	23.45	23.40	23.55	23.25	23.65	3,531,350	82,838,255	23.458	14.58	14.55	14.64	14.46	14.71	5,678,967	14.587	0.21%
2013-05-28	0	23.40	23.40	23.45	23.20	23.75	5,009,900	117,532,962	23.460	14.55	14.55	14.58	14.43	14.77	8,056,708	14.588	0.86%
2013-05-27	0	23.20	23.20	23.30	23.00	23.40	6,358,988	147,764,085	23.237	14.43	14.43	14.49	14.30	14.55	10,226,254	14.449	-0.22%
2013-05-24	0	23.25	23.25	23.30	22.90	23.45	9,460,364	218,706,528	23.118	14.46	14.46	14.49	14.24	14.58	15,213,755	14.376	2.42%
2013-05-23	0	22.70	22.70	22.85	22.70	24.00	11,325,694	263,084,565	23.229	14.12	14.12	14.21	14.12	14.92	18,213,500	14.444	-5.22%
2013-05-22	0	23.95	23.90	23.95	23.60	24.80	13,049,531	315,544,862	24.181	14.89	14.86	14.89	14.68	15.42	20,985,701	15.036	-0.87%
2013-05-21	0	25.40	25.30	25.50	25.30	26.50	10,766,300	276,411,325	25.674	15.02	14.96	15.08	14.96	15.67	18,202,534	15.185	-0.39%
2013-05-20	0	25.50	25.50	25.55	24.80	26.10	14,172,229	362,476,534	25.577	15.08	15.08	15.11	14.67	15.44	23,960,922	15.128	2.82%
2013-05-16	0	24.80	24.75	24.80	24.50	25.05	6,245,569	154,848,045	24.793	14.67	14.64	14.67	14.49	14.82	10,559,355	14.665	-0.20%
2013-05-15	0	24.85	24.85	24.90	24.80	25.25	4,334,012	108,180,390	24.961	14.70	14.70	14.73	14.67	14.93	7,327,494	14.764	-0.60%
2013-05-14	0	25.00	25.00	25.05	25.00	25.30	2,964,377	74,239,656	25.044	14.79	14.79	14.82	14.79	14.96	5,011,859	14.813	0.00%
2013-05-13	0	25.00	24.95	25.00	24.85	25.15	6,882,715	172,170,113	25.015	14.79	14.76	14.79	14.70	14.88	11,636,575	14.796	0.20%
2013-05-10	0	24.95	24.85	24.95	24.50	24.95	5,786,900	143,446,262	24.788	14.76	14.70	14.76	14.49	14.76	9,783,885	14.661	1.63%
2013-05-09	0	24.55	24.50	24.55	24.20	24.70	2,944,278	71,823,963	24.394	14.52	14.49	14.52	14.31	14.61	4,977,877	14.429	0.41%
2013-05-08	0	24.45	24.35	24.50	24.10	24.75	6,308,387	154,368,001	24.470	14.46	14.40	14.49	14.25	14.64	10,665,561	14.474	0.41%
2013-05-07	0	24.35	24.25	24.40	23.85	24.50	6,796,317	164,241,005	24.166	14.40	14.34	14.43	14.11	14.49	11,490,502	14.294	1.67%
2013-05-06	0	23.95	23.95	24.00	23.65	24.10	5,436,043	129,991,762	23.913	14.17	14.17	14.20	13.99	14.25	9,190,693	14.144	1.27%
2013-05-03	0	23.65	23.60	23.65	23.55	23.80	5,544,433	131,300,249	23.681	13.99	13.96	13.99	13.93	14.08	9,373,947	14.007	0.42%
2013-05-02	0	23.55	23.50	23.55	23.40	24.20	11,936,422	281,861,972	23.614	13.93	13.90	13.93	13.84	14.31	20,180,854	13.967	0.00%
2013-04-30	0	23.55	23.40	23.55	23.05	23.60	8,487,789	198,385,289	23.373	13.93	13.84	13.93	13.63	13.96	14,350,266	13.825	0.86%
2013-04-29	0	23.35	23.30	23.35	23.00	23.40	5,754,734	133,235,695	23.152	13.81	13.78	13.81	13.60	13.84	9,729,502	13.694	-0.43%
2013-04-26	0	23.45	23.40	23.45	23.30	24.30	18,593,545	442,957,886	23.823	13.87	13.84	13.87	13.78	14.37	31,436,021	14.091	0.64%
2013-04-25	0	23.30	23.30	23.35	22.25	23.50	38,338,150	874,519,426	22.811	13.78	13.78	13.81	13.16	13.90	64,818,134	13.492	6.15%
2013-04-24	0	21.95	21.90	21.95	21.75	22.25	24,732,406	542,185,291	21.922	12.98	12.95	12.98	12.86	13.16	41,814,965	12.966	2.81%
2013-04-23	0	21.35	21.30	21.50	21.30	21.85	5,477,805	118,167,991	21.572	12.63	12.60	12.72	12.60	12.92	9,261,300	12.759	-1.39%
2013-04-22	0	21.65	21.65	21.70	21.30	21.75	7,173,543	154,834,952	21.584	12.81	12.81	12.83	12.60	12.86	12,128,276	12.766	1.88%
2013-04-19	0	21.25	21.25	21.35	21.15	21.55	3,636,800	77,417,015	21.287	12.57	12.57	12.63	12.51	12.75	6,148,721	12.591	-0.23%
2013-04-18	0	21.30	21.20	21.30	21.00	21.50	3,412,355	72,655,721	21.292	12.60	12.54	12.60	12.42	12.72	5,769,253	12.594	-0.23%
2013-04-17	0	21.35	21.30	21.35	21.20	21.65	6,683,260	143,415,561	21.459	12.63	12.60	12.63	12.54	12.81	11,299,357	12.692	-0.47%
2013-04-16	0	21.45	21.40	21.45	20.90	21.55	6,196,910	131,950,985	21.293	12.69	12.66	12.69	12.36	12.75	10,477,087	12.594	-0.69%
2013-04-15	0	21.60	21.60	21.65	21.25	21.65	7,056,792	151,425,000	21.458	12.78	12.78	12.81	12.57	12.81	11,930,886	12.692	1.17%
2013-04-12	0	21.35	21.35	21.40	21.00	21.60	4,994,966	106,742,519	21.370	12.63	12.63	12.66	12.42	12.78	8,444,966	12.640	1.18%
2013-04-11	0	21.10	21.10	21.15	21.00	21.50	5,992,596	127,722,391	21.313	12.48	12.48	12.51	12.42	12.72	10,131,655	12.606	0.48%
2013-04-10	0	21.00	21.00	21.05	21.00	21.35	6,754,273	143,076,754	21.183	12.42	12.42	12.45	12.42	12.63	11,419,418	12.529	0.48%
2013-04-09	0	20.90	20.85	20.90	20.75	21.20	11,177,614	233,891,529	20.925	12.36	12.33	12.36	12.27	12.54	18,897,941	12.377	3.21%
2013-04-08	0	20.25	20.25	20.35	20.00	20.50	5,124,549	103,671,110	20.230	11.98	11.98	12.04	11.83	12.13	8,664,051	11.966	1.25%
2013-04-05	0	20.00	20.00	20.05	19.90	21.00	13,376,100	271,093,571	20.267	11.83	11.83	11.86	11.77	12.42	22,614,911	11.987	-3.85%
2013-04-03	0	20.80	20.75	20.80	20.45	21.10	25,960,609	535,430,615	20.625	12.30	12.27	12.30	12.10	12.48	43,891,482	12.199	1.22%
2013-04-02	0	20.55	20.55	20.60	20.00	20.60	13,273,465	271,233,226	20.434	12.15	12.15	12.18	11.83	12.18	22,441,386	12.086	-0.24%
2013-03-28	0	20.60	20.60	20.65	20.45	20.75	19,875,348	408,109,019	20.533	12.18	12.18	12.21	12.10	12.27	33,603,160	12.145	0.24%
2013-03-27	0	20.55	20.45	20.55	20.20	20.75	20,601,800	422,175,200	20.492	12.15	12.10	12.15	11.95	12.27	34,831,369	12.121	1.48%
2013-03-26	0	20.25	20.15	20.20	20.10	20.60	10,211,000	207,156,171	20.288	11.98	11.92	11.95	11.89	12.18	17,263,691	12.000	-0.49%
2013-03-25	0	20.35	20.35	20.45	20.35	20.90	3,429,600	70,302,940	20.499	12.04	12.04	12.10	12.04	12.36	5,798,409	12.125	-0.73%
2013-03-22	0	20.50	20.50	20.65	20.30	20.80	3,965,816	81,785,158	20.623	12.13	12.13	12.21	12.01	12.30	6,704,987	12.198	0.00%
2013-03-21	0	20.50	20.50	20.65	20.50	21.40	14,776,800	309,495,121	20.945	12.13	12.13	12.21	12.13	12.66	24,983,068	12.388	-2.38%
2013-03-20	0	21.00	21.00	21.05	20.60	21.40	8,099,892	170,684,257	21.072	12.42	12.42	12.45	12.18	12.66	13,694,450	12.464	0.48%
2013-03-19	0	20.90	20.75	20.90	20.20	21.05	34,104,813	694,510,639	20.364	12.36	12.27	12.36	11.95	12.45	57,660,851	12.045	3.21%
2013-03-18	0	20.25	20.25	20.30	19.96	20.85	5,242,735	105,245,216	20.074	11.98	11.98	12.01	11.81	12.33	8,863,868	11.874	-0.74%
2013-03-15	0	20.40	20.40	20.55	20.35	21.20	6,191,198	127,523,824	20.598	12.07	12.07	12.15	12.04	12.54	10,467,430	12.183	-1.69%
2013-03-14	0	20.75	20.75	20.80	20.50	21.20	4,338,800	90,321,766	20.817	12.27	12.27	12.30	12.13	12.54	7,335,589	12.313	-1.19%
2013-03-13	0	21.00	20.95	21.05	20.80	21.20	3,187,300	66,894,405	20.988	12.42	12.39	12.45	12.30	12.54	5,388,753	12.414	-0.24%
2013-03-12	0	21.05	20.95	21.00	20.95	21.35	3,225,566	68,317,125	21.180	12.45	12.39	12.42	12.39	12.63	5,453,450	12.527	0.72%
2013-03-11	0	20.90	20.85	21.00	20.60	21.45	2,710,140	56,866,177	20.983	12.36	12.33	12.42	12.18	12.69	4,582,021	12.411	-0.24%
2013-03-08	0	20.95	20.95	21.00	20.90	21.20	3,353,700	70,555,382	21.038	12.39	12.39	12.42	12.36	12.54	5,670,085	12.443	0.72%
2013-03-07	0	20.80	20.75	20.85	20.65	21.00	3,276,381	68,025,455	20.762	12.30	12.27	12.33	12.21	12.42	5,539,362	12.280	-1.19%
2013-03-06	0	21.05	21.00	21.05	20.60	21.05	11,476,746	239,322,799	20.853	12.45	12.42	12.45	12.18	12.45	19,403,682	12.334	2.43%
2013-03-05	0	20.55	20.50	20.55	20.40	20.85	2,773,490	56,958,732	20.537	12.15	12.13	12.15	12.07	12.33	4,689,127	12.147	-0.24%
2013-03-04	0	20.60	20.55	20.60	20.35	20.90	4,164,301	85,769,194	20.596	12.18	12.15	12.18	12.04	12.36	7,040,565	12.182	0.49%
2013-03-01	0	20.50	20.45	20.60	20.40	20.80	6,585,021	135,337,508	20.552	12.13	12.10	12.18	12.07	12.30	11,133,265	12.156	0.24%
2013-02-28	0	20.45	20.45	20.55	20.30	20.95	5,900,094	121,049,565	20.517	12.10	12.10	12.15	12.01	12.39	9,975,262	12.135	-0.73%
2013-02-27	0	20.60	20.60	20.65	20.40	20.80	3,755,153	77,193,846	20.557	12.18	12.18	12.21	12.07	12.30	6,348,820	12.159	0.49%
2013-02-26	0	20.50	20.55	20.60	20.40	20.80	7,522,871	154,970,572	20.600	12.13	12.15	12.18	12.07	12.30	12,718,883	12.184	0.49%
2013-02-25	0	20.40	20.35	20.50	20.25	20.75	5,396,520	110,127,514	20.407	12.07	12.04	12.13	11.98	12.27	9,123,872	12.070	1.75%
2013-02-22	0	20.05	20.05	20.10	19.78	20.25	3,559,833	71,225,914	20.008	11.86	11.86	11.89	11.70	11.98	6,018,593	11.834	0.00%
2013-02-21	0	20.05	20.00	20.15	19.98	20.25	22,310,163	447,251,206	20.047	11.86	11.83	11.92	11.82	11.98	37,719,690	11.857	-0.25%
2013-02-20	0	20.10	20.05	20.10	19.98	20.55	5,553,398	111,536,831	20.084	11.89	11.86	11.89	11.82	12.15	9,389,104	11.879	-0.25%
2013-02-19	0	20.15	20.10	20.15	20.00	20.75	17,339,795	348,465,045	20.096	11.92	11.89	11.92	11.83	12.27	29,316,312	11.886	-2.89%
2013-02-18	0	20.75	20.70	20.80	20.60	21.00	17,389,400	359,801,657	20.691	12.27	12.24	12.30	12.18	12.42	29,400,179	12.238	-1.19%
2013-02-15	0	21.00	20.90	21.05	20.80	21.10	12,069,400	253,289,492	20.986	12.42	12.36	12.45	12.30	12.48	20,405,679	12.413	1.20%
2013-02-14	0	20.75	20.75	20.80	20.65	21.30	21,174,925	442,683,672	20.906	12.27	12.27	12.30	12.21	12.60	35,800,348	12.365	2.22%
2013-02-08	0	20.30	20.30	20.35	19.78	20.40	25,676,412	513,368,617	19.994	12.01	12.01	12.04	11.70	12.07	43,410,992	11.826	4.42%
2013-02-07	0	19.44	19.42	19.46	19.38	19.80	20,004,296	390,984,544	19.545	11.50	11.49	11.51	11.46	11.71	33,821,171	11.560	0.00%
2013-02-06	0	19.44	19.40	19.46	19.00	20.65	46,707,969	911,711,631	19.519	11.50	11.47	11.51	11.24	12.21	78,968,949	11.545	-6.76%
2013-02-05	0	20.85	20.80	20.95	20.70	21.10	12,168,533	254,977,235	20.954	12.33	12.30	12.39	12.24	12.48	20,573,283	12.394	-0.95%
2013-02-04	0	21.05	21.00	21.05	20.95	21.40	12,097,582	255,621,259	21.130	12.45	12.42	12.45	12.39	12.66	20,453,326	12.498	-0.94%
2013-02-01	0	21.25	21.20	21.25	20.85	22.30	16,142,663	343,006,873	21.248	12.57	12.54	12.57	12.33	13.19	27,292,326	12.568	-2.30%
2013-01-31	0	21.75	21.60	21.75	21.60	22.25	7,099,322	155,371,661	21.885	12.86	12.78	12.86	12.78	13.16	12,002,791	12.945	-1.58%
2013-01-30	0	22.10	21.85	22.10	21.55	22.20	8,194,108	179,848,837	21.949	13.07	12.92	13.07	12.75	13.13	13,853,741	12.982	2.55%
2013-01-29	0	21.55	21.50	21.60	21.50	21.80	2,617,238	56,658,690	21.648	12.75	12.72	12.78	12.72	12.89	4,424,952	12.804	0.70%
2013-01-28	0	21.40	21.40	21.50	21.20	21.75	5,170,580	111,324,167	21.530	12.66	12.66	12.72	12.54	12.86	8,741,876	12.735	2.64%
2013-01-25	0	20.85	20.80	20.90	20.70	21.45	9,612,627	201,863,143	21.000	12.33	12.30	12.36	12.24	12.69	16,252,024	12.421	-1.65%
2013-01-24	0	21.20	21.15	21.30	21.15	21.70	9,651,356	206,429,357	21.389	12.54	12.51	12.60	12.51	12.83	16,317,503	12.651	0.00%
2013-01-23	0	21.20	21.15	21.25	21.15	21.70	12,788,782	273,998,870	21.425	12.54	12.51	12.57	12.51	12.83	21,621,935	12.672	-1.40%
2013-01-22	0	21.50	21.40	21.50	21.45	22.40	15,549,938	338,035,331	21.739	12.72	12.66	12.72	12.69	13.25	26,290,209	12.858	-2.93%
2013-01-21	0	22.15	22.05	22.15	21.90	22.60	7,685,510	170,163,562	22.141	13.10	13.04	13.10	12.95	13.37	12,993,856	13.096	0.00%
2013-01-18	0	22.15	22.05	22.15	21.95	22.95	10,306,051	228,293,770	22.151	13.10	13.04	13.10	12.98	13.57	17,424,393	13.102	1.37%
2013-01-17	0	21.85	21.85	21.90	21.85	22.20	11,270,402	247,852,279	21.991	12.92	12.92	12.95	12.92	13.13	19,054,817	13.007	0.23%
2013-01-16	0	21.80	21.80	21.85	21.75	22.20	7,638,609	167,403,636	21.915	12.89	12.89	12.92	12.86	13.13	12,914,561	12.962	-2.02%
2013-01-15	0	22.25	22.25	22.30	22.20	22.70	12,037,383	270,100,343	22.438	13.16	13.16	13.19	13.13	13.43	20,351,548	13.272	-1.55%
2013-01-14	0	22.60	22.60	22.65	22.50	23.00	5,044,874	113,958,950	22.589	13.37	13.37	13.40	13.31	13.60	8,529,345	13.361	-1.53%
2013-01-11	0	22.95	22.90	23.00	22.50	23.35	8,017,975	182,507,346	22.762	13.57	13.54	13.60	13.31	13.81	13,555,953	13.463	-1.71%
2013-01-10	0	23.35	23.25	23.40	23.15	23.85	11,232,441	263,166,131	23.429	13.81	13.75	13.84	13.69	14.11	18,990,636	13.858	0.43%
2013-01-09	0	23.25	23.15	23.25	22.95	23.40	7,505,351	174,012,721	23.185	13.75	13.69	13.75	13.57	13.84	12,689,262	13.713	1.31%
2013-01-08	0	22.95	22.85	22.95	22.75	23.30	13,125,223	301,835,651	22.997	13.57	13.52	13.57	13.46	13.78	22,190,754	13.602	-0.43%
2013-01-07	0	23.05	23.00	23.05	22.75	23.15	12,549,939	288,701,762	23.004	13.63	13.60	13.63	13.46	13.69	21,218,124	13.606	3.13%
2013-01-04	0	22.35	22.30	22.35	21.85	22.60	14,354,079	319,706,395	22.273	13.22	13.19	13.22	12.92	13.37	24,268,375	13.174	2.52%
2013-01-03	0	21.80	21.80	21.85	21.75	22.25	7,973,900	174,674,129	21.906	12.89	12.89	12.92	12.86	13.16	13,481,436	12.957	1.16%
2013-01-02	0	21.55	21.50	21.55	21.00	21.85	8,508,029	183,162,918	21.528	12.75	12.72	12.75	12.42	12.92	14,384,486	12.733	2.86%
2012-12-31	0	20.95	20.85	20.95	20.80	21.10	2,523,710	53,080,535	21.033	12.39	12.33	12.39	12.30	12.48	4,266,825	12.440	0.24%
2012-12-28	0	20.90	20.80	20.90	20.85	21.15	2,031,523	42,526,091	20.933	12.36	12.30	12.36	12.33	12.51	3,434,687	12.381	0.48%
2012-12-27	0	20.80	20.80	20.85	20.80	21.20	3,055,015	64,078,967	20.975	12.30	12.30	12.33	12.30	12.54	5,165,100	12.406	-0.72%
2012-12-24	0	20.95	20.85	20.90	20.90	21.40	876,060	18,489,310	21.105	12.39	12.33	12.36	12.36	12.66	1,481,151	12.483	0.24%
2012-12-21	0	20.90	20.85	20.95	20.85	21.40	4,193,556	88,025,748	20.991	12.36	12.33	12.39	12.33	12.66	7,090,026	12.415	-1.18%
2012-12-20	0	21.15	21.15	21.20	21.15	21.55	4,110,000	87,456,760	21.279	12.51	12.51	12.54	12.51	12.75	6,948,758	12.586	-1.40%
2012-12-19	0	21.45	21.30	21.45	21.25	21.65	4,655,671	99,900,450	21.458	12.69	12.60	12.69	12.57	12.81	7,871,322	12.692	0.70%
2012-12-18	0	21.30	21.30	21.35	21.20	21.75	4,230,000	90,822,024	21.471	12.60	12.60	12.63	12.54	12.86	7,151,642	12.699	0.47%
2012-12-17	0	21.20	21.10	21.20	21.10	21.60	4,880,580	104,156,145	21.341	12.54	12.48	12.54	12.48	12.78	8,251,574	12.623	-1.40%
2012-12-14	0	21.50	21.40	21.50	21.20	21.75	6,988,091	150,615,608	21.553	12.72	12.66	12.72	12.54	12.86	11,814,733	12.748	0.47%
2012-12-13	0	21.40	21.35	21.45	20.60	21.50	10,753,000	226,406,103	21.055	12.66	12.63	12.69	12.18	12.72	18,180,048	12.454	3.38%
2012-12-12	0	20.70	20.70	20.75	20.50	20.95	10,923,825	226,699,101	20.753	12.24	12.24	12.27	12.13	12.39	18,468,861	12.275	1.22%
2012-12-11	0	20.45	20.40	20.45	20.30	21.15	13,271,275	271,376,881	20.448	12.10	12.07	12.10	12.01	12.51	22,437,684	12.095	-2.85%
2012-12-10	0	21.05	21.00	21.05	21.00	21.30	2,672,400	56,476,600	21.133	12.45	12.42	12.45	12.42	12.60	4,518,214	12.500	0.24%
2012-12-07	0	21.00	20.95	21.00	20.70	21.10	3,784,778	79,402,473	20.979	12.42	12.39	12.42	12.24	12.48	6,398,907	12.409	0.96%
2012-12-06	0	20.80	20.80	20.85	20.60	21.10	3,399,185	70,896,928	20.857	12.30	12.30	12.33	12.18	12.48	5,746,986	12.336	1.46%
2012-12-05	0	20.50	20.45	20.50	20.20	21.10	9,678,713	200,031,698	20.667	12.13	12.10	12.13	11.95	12.48	16,363,756	12.224	-0.49%
2012-12-04	0	20.60	20.55	20.60	20.40	22.10	15,526,974	323,192,252	20.815	12.18	12.15	12.18	12.07	13.07	26,251,384	12.311	-5.50%
2012-12-03	0	21.80	21.70	21.80	21.70	22.45	4,604,125	101,443,549	22.033	12.89	12.83	12.89	12.83	13.28	7,784,173	13.032	-1.58%
2012-11-30	0	22.15	22.05	22.10	22.05	22.65	5,937,736	131,931,185	22.219	13.10	13.04	13.07	13.04	13.40	10,038,903	13.142	-1.56%
2012-11-29	0	22.50	22.50	22.55	22.35	22.80	4,398,000	99,081,770	22.529	13.31	13.31	13.34	13.22	13.49	7,435,678	13.325	-0.22%
2012-11-28	0	22.55	22.55	22.60	22.20	22.65	7,723,689	173,991,189	22.527	13.34	13.34	13.37	13.13	13.40	13,058,405	13.324	-0.44%
2012-11-27	0	22.65	22.60	22.70	22.20	22.90	6,065,552	137,031,965	22.592	13.40	13.37	13.43	13.13	13.54	10,255,001	13.362	2.03%
2012-11-26	0	22.20	22.20	22.25	21.85	22.40	5,681,674	125,703,170	22.124	13.13	13.13	13.16	12.92	13.25	9,605,980	13.086	2.07%
2012-11-23	0	21.75	21.65	21.75	21.45	21.90	3,821,261	83,118,893	21.752	12.86	12.81	12.86	12.69	12.95	6,460,588	12.866	0.93%
2012-11-22	0	21.55	21.55	21.60	21.10	21.70	5,672,200	121,439,830	21.410	12.75	12.75	12.78	12.48	12.83	9,589,962	12.663	0.94%
2012-11-21	0	21.35	21.35	21.55	21.30	21.65	6,119,200	131,648,106	21.514	12.63	12.63	12.75	12.60	12.81	10,345,703	12.725	-0.70%
2012-11-20	0	21.50	21.45	21.50	21.15	21.80	4,063,200	87,473,864	21.528	12.72	12.69	12.72	12.51	12.89	6,869,634	12.733	2.38%
2012-11-19	0	21.00	20.90	21.05	20.85	21.40	3,736,117	78,801,981	21.092	12.42	12.36	12.45	12.33	12.66	6,316,636	12.475	-0.47%
2012-11-16	0	21.10	21.05	21.10	21.05	21.70	6,046,778	128,552,522	21.260	12.48	12.45	12.48	12.45	12.83	10,223,260	12.575	-2.31%
2012-11-15	0	21.60	21.55	21.60	21.50	22.35	6,863,400	150,121,665	21.873	12.78	12.75	12.78	12.72	13.22	11,603,919	12.937	-3.57%
2012-11-14	0	22.40	22.30	22.40	22.10	22.70	4,151,780	92,913,819	22.379	13.25	13.19	13.25	13.07	13.43	7,019,395	13.237	-0.67%
2012-11-13	0	22.55	22.50	22.55	21.85	22.75	6,875,290	152,936,697	22.244	13.34	13.31	13.34	12.92	13.46	11,624,021	13.157	0.00%
2012-11-12	0	22.55	22.50	22.65	21.90	22.80	4,033,744	90,964,134	22.551	13.34	13.31	13.40	12.95	13.49	6,819,832	13.338	2.97%
2012-11-09	0	21.90	21.90	22.05	21.80	22.40	5,778,784	127,783,191	22.112	12.95	12.95	13.04	12.89	13.25	9,770,164	13.079	-3.31%
2012-11-08	0	22.65	22.50	22.75	22.35	22.75	6,661,969	150,045,541	22.523	13.40	13.31	13.46	13.22	13.46	11,263,360	13.322	-0.88%
2012-11-07	0	22.85	22.80	22.85	22.65	23.30	8,767,750	200,446,047	22.862	13.52	13.49	13.52	13.40	13.78	14,823,595	13.522	-0.65%
2012-11-06	0	23.00	22.90	22.95	22.95	23.45	7,917,200	182,818,822	23.091	13.60	13.54	13.57	13.57	13.87	13,385,574	13.658	-1.50%
2012-11-05	0	23.35	23.30	23.35	23.10	23.70	5,783,175	134,961,008	23.337	13.81	13.78	13.81	13.66	14.02	9,777,587	13.803	-0.64%
2012-11-02	0	23.50	23.45	23.50	22.70	23.80	9,412,079	219,605,099	23.332	13.90	13.87	13.90	13.43	14.08	15,912,959	13.800	4.21%
2012-11-01	0	22.55	22.50	22.55	22.00	22.80	5,249,376	118,195,296	22.516	13.34	13.31	13.34	13.01	13.49	8,875,096	13.318	2.73%
2012-10-31	0	21.95	21.95	22.00	21.80	22.30	2,988,628	65,670,608	21.973	12.98	12.98	13.01	12.89	13.19	5,052,860	12.997	-0.45%
2012-10-30	0	22.05	22.00	22.05	21.40	22.45	4,587,006	100,813,265	21.978	13.04	13.01	13.04	12.66	13.28	7,755,230	12.999	-2.65%
2012-10-29	0	22.65	22.60	22.65	22.15	22.90	3,194,206	72,484,051	22.692	13.40	13.37	13.40	13.10	13.54	5,400,429	13.422	0.89%
2012-10-26	0	22.45	22.40	22.45	22.40	22.70	6,149,664	138,466,457	22.516	13.28	13.25	13.28	13.25	13.43	10,397,209	13.318	1.13%
2012-10-25	0	22.20	22.20	22.25	21.85	22.65	7,988,163	177,553,052	22.227	13.13	13.13	13.16	12.92	13.40	13,505,550	13.147	2.54%
2012-10-24	0	21.65	21.65	21.75	21.00	21.80	4,999,012	107,609,436	21.526	12.81	12.81	12.86	12.42	12.89	8,451,807	12.732	2.12%
2012-10-22	0	21.20	21.20	21.25	20.85	21.30	6,169,422	130,033,435	21.077	12.54	12.54	12.57	12.33	12.60	10,430,613	12.467	-0.70%
2012-10-19	0	21.35	21.40	21.45	21.05	21.45	3,133,463	66,697,144	21.285	12.63	12.66	12.69	12.45	12.69	5,297,731	12.590	1.67%
2012-10-18	0	21.00	20.95	21.00	20.95	21.40	4,806,455	101,176,536	21.050	12.42	12.39	12.42	12.39	12.66	8,126,251	12.451	-0.47%
2012-10-17	0	21.10	21.00	21.10	20.60	21.10	6,624,471	137,683,088	20.784	12.48	12.42	12.48	12.18	12.48	11,199,963	12.293	2.68%
2012-10-16	0	20.55	20.50	20.65	20.20	20.70	2,324,400	47,739,460	20.538	12.15	12.13	12.21	11.95	12.24	3,929,852	12.148	0.98%
2012-10-15	0	20.35	20.30	20.40	19.80	20.60	5,356,200	108,687,514	20.292	12.04	12.01	12.07	11.71	12.18	9,055,703	12.002	0.74%
2012-10-12	0	20.20	19.98	20.20	19.52	20.25	3,369,574	67,596,617	20.061	11.95	11.82	11.95	11.55	11.98	5,696,923	11.865	2.02%
2012-10-11	0	19.80	19.78	19.82	19.62	20.05	3,657,393	72,437,324	19.806	11.71	11.70	11.72	11.60	11.86	6,183,538	11.715	-1.49%
2012-10-10	0	20.10	20.05	20.10	19.94	20.55	4,930,700	99,877,728	20.256	11.89	11.86	11.89	11.79	12.15	8,336,312	11.981	-1.47%
2012-10-09	0	20.40	20.30	20.35	20.10	20.75	2,982,800	60,889,965	20.414	12.07	12.01	12.04	11.89	12.27	5,043,006	12.074	-0.49%
2012-10-08	0	20.50	20.45	20.50	20.40	21.35	2,804,224	58,216,537	20.760	12.13	12.10	12.13	12.07	12.63	4,741,089	12.279	-1.68%
2012-10-05	0	20.85	20.85	20.90	19.90	21.15	8,610,748	176,320,392	20.477	12.33	12.33	12.36	11.77	12.51	14,558,152	12.111	4.46%
2012-10-04	0	19.96	19.94	20.00	19.80	20.85	6,067,255	122,950,242	20.265	11.81	11.79	11.83	11.71	12.33	10,257,880	11.986	-3.34%
2012-10-03	0	20.65	20.55	20.65	20.40	21.40	8,887,960	184,925,788	20.806	12.21	12.15	12.21	12.07	12.66	15,026,833	12.306	-1.43%
2012-09-28	0	20.95	20.85	21.00	20.40	21.00	8,276,246	171,492,666	20.721	12.39	12.33	12.42	12.07	12.42	13,992,611	12.256	3.20%
2012-09-27	0	20.30	20.30	20.45	20.25	20.60	5,639,781	115,100,752	20.409	12.01	12.01	12.10	11.98	12.18	9,535,152	12.071	-0.73%
2012-09-26	0	20.45	20.45	20.50	20.25	20.65	7,549,532	153,859,801	20.380	12.10	12.10	12.13	11.98	12.21	12,763,959	12.054	-1.68%
2012-09-25	0	20.80	20.75	20.85	20.65	21.00	2,986,663	62,309,394	20.863	12.30	12.27	12.33	12.21	12.42	5,049,537	12.340	1.22%
2012-09-24	0	20.55	20.55	20.60	20.35	20.90	6,945,731	142,385,567	20.500	12.15	12.15	12.18	12.04	12.36	11,743,115	12.125	-1.67%
2012-09-21	0	20.90	20.80	20.85	20.25	21.00	4,555,597	94,431,233	20.729	12.36	12.30	12.33	11.98	12.42	7,702,127	12.260	2.20%
2012-09-20	0	20.45	20.30	20.40	20.20	21.20	5,899,514	121,079,933	20.524	12.10	12.01	12.07	11.95	12.54	9,974,281	12.139	-2.85%
2012-09-19	0	21.05	21.00	21.15	20.20	21.25	8,872,168	183,890,137	20.727	12.45	12.42	12.51	11.95	12.57	15,000,134	12.259	2.18%
2012-09-18	0	20.60	20.40	20.70	20.15	20.75	10,320,392	211,248,297	20.469	12.18	12.07	12.24	11.92	12.27	17,448,639	12.107	1.73%
2012-09-17	0	20.25	20.20	20.25	19.92	20.40	7,626,117	154,051,274	20.200	11.98	11.95	11.98	11.78	12.07	12,893,441	11.948	2.27%
2012-09-14	0	19.80	19.84	19.88	19.26	19.90	13,890,800	272,858,772	19.643	11.71	11.73	11.76	11.39	11.77	23,485,112	11.618	4.98%
2012-09-13	0	18.86	18.84	18.86	18.74	19.14	5,096,479	96,344,109	18.904	11.16	11.14	11.16	11.08	11.32	8,616,594	11.181	-0.53%
2012-09-12	0	18.96	18.98	19.00	18.32	19.00	9,382,720	176,927,283	18.857	11.21	11.23	11.24	10.84	11.24	15,863,322	11.153	4.75%
2012-09-11	0	18.10	18.04	18.14	17.48	18.18	3,978,103	71,013,597	17.851	10.71	10.67	10.73	10.34	10.75	6,725,760	10.558	3.08%
2012-09-10	0	17.56	17.60	17.64	17.42	17.74	4,887,534	85,961,291	17.588	10.39	10.41	10.43	10.30	10.49	8,263,331	10.403	1.97%
2012-09-07	0	17.22	17.24	17.30	17.20	17.70	12,346,975	215,759,140	17.475	10.19	10.20	10.23	10.17	10.47	20,874,974	10.336	1.06%
2012-09-06	0	17.04	16.96	17.06	16.92	18.00	9,638,705	164,725,486	17.090	10.08	10.03	10.09	10.01	10.65	16,296,114	10.108	-4.70%
2012-09-05	0	17.88	17.88	18.00	17.72	18.48	4,791,844	86,457,742	18.043	10.58	10.58	10.65	10.48	10.93	8,101,549	10.672	-1.11%
2012-09-04	0	18.08	18.02	18.12	17.96	18.30	1,929,826	35,073,169	18.174	10.69	10.66	10.72	10.62	10.82	3,262,748	10.750	0.00%
2012-09-03	0	18.08	18.02	18.10	17.80	18.38	5,104,505	92,864,046	18.193	10.69	10.66	10.71	10.53	10.87	8,630,163	10.760	1.57%
2012-08-31	0	17.80	17.78	17.92	17.58	18.16	9,820,573	175,876,233	17.909	10.53	10.52	10.60	10.40	10.74	16,603,598	10.593	0.00%
2012-08-30	0	17.80	17.80	17.82	17.72	18.20	7,046,335	125,647,412	17.832	10.53	10.53	10.54	10.48	10.76	11,913,206	10.547	-2.73%
2012-08-29	0	18.30	18.24	18.34	18.24	18.76	5,759,663	106,746,682	18.533	10.82	10.79	10.85	10.79	11.10	9,737,836	10.962	-2.56%
2012-08-28	0	18.78	18.72	18.74	18.26	18.96	3,304,433	61,726,593	18.680	11.11	11.07	11.08	10.80	11.21	5,586,790	11.049	0.00%
2012-08-27	0	18.78	18.78	18.80	18.56	19.12	1,385,200	25,964,712	18.744	11.11	11.11	11.12	10.98	11.31	2,341,951	11.087	-0.74%
2012-08-24	0	18.92	18.92	18.94	18.88	19.42	4,859,204	92,671,757	19.071	11.19	11.19	11.20	11.17	11.49	8,215,434	11.280	-3.07%
2012-08-23	0	19.52	19.50	19.60	18.80	19.60	9,228,186	177,063,723	19.187	11.55	11.53	11.59	11.12	11.59	15,602,052	11.349	2.74%
2012-08-22	0	19.00	19.00	19.04	18.64	19.04	6,393,482	120,359,774	18.825	11.24	11.24	11.26	11.03	11.26	10,809,431	11.135	-0.52%
2012-08-21	0	19.10	19.10	19.12	18.76	19.38	4,937,232	94,653,627	19.171	11.30	11.30	11.31	11.10	11.46	8,347,355	11.339	1.70%
2012-08-20	0	18.78	18.72	18.76	18.50	18.88	4,904,217	91,758,017	18.710	11.11	11.07	11.10	10.94	11.17	8,291,537	11.066	0.97%
2012-08-17	0	18.60	18.60	18.64	17.92	18.64	5,206,488	96,082,623	18.454	11.00	11.00	11.03	10.60	11.03	8,802,585	10.915	3.22%
2012-08-16	0	18.02	18.00	18.02	17.44	18.20	5,518,063	98,854,338	17.915	10.66	10.65	10.66	10.32	10.76	9,329,364	10.596	1.58%
2012-08-15	0	17.74	17.74	17.78	17.70	18.26	6,915,366	124,404,489	17.990	10.49	10.49	10.52	10.47	10.80	11,691,778	10.640	-0.78%
2012-08-14	0	17.88	17.78	17.84	17.32	17.90	2,598,601	45,960,361	17.687	10.58	10.52	10.55	10.24	10.59	4,393,443	10.461	1.71%
2012-08-13	0	17.58	17.56	17.60	17.44	17.92	1,743,800	30,823,648	17.676	10.40	10.39	10.41	10.32	10.60	2,948,235	10.455	-0.45%
2012-08-10	0	17.66	17.64	17.66	17.64	18.34	2,800,265	50,043,686	17.871	10.45	10.43	10.45	10.43	10.85	4,734,395	10.570	-3.71%
2012-08-09	0	18.34	18.24	18.26	18.04	18.40	4,795,436	87,281,614	18.201	10.85	10.79	10.80	10.67	10.88	8,107,622	10.765	1.44%
2012-08-08	0	18.08	18.00	18.08	17.68	18.18	8,117,884	145,671,044	17.944	10.69	10.65	10.69	10.46	10.75	13,724,869	10.614	2.96%
2012-08-07	0	17.56	17.50	17.52	17.10	17.74	5,072,950	88,872,819	17.519	10.39	10.35	10.36	10.11	10.49	8,576,813	10.362	3.29%
2012-08-06	0	17.00	16.98	17.04	16.96	17.26	4,109,731	70,493,465	17.153	10.06	10.04	10.08	10.03	10.21	6,948,303	10.145	0.59%
2012-08-03	0	16.90	16.88	16.90	16.62	16.90	2,899,420	48,514,872	16.733	9.996	9.984	9.996	9.830	9.996	4,902,036	9.8969	-0.47%
2012-08-02	0	16.98	16.90	16.94	16.78	17.36	7,260,832	123,193,029	16.967	10.04	9.996	10.02	9.925	10.27	12,275,855	10.035	-1.62%
2012-08-01	0	17.26	17.22	17.32	16.12	17.48	18,184,368	311,644,214	17.138	10.21	10.19	10.24	9.535	10.34	30,744,227	10.137	4.35%
2012-07-31	0	16.54	16.54	16.58	16.48	16.80	4,721,557	78,000,218	16.520	9.783	9.783	9.807	9.747	9.937	7,982,715	9.7711	-0.60%
2012-07-30	0	16.64	16.64	16.66	15.98	17.20	15,455,580	258,584,807	16.731	9.842	9.842	9.854	9.452	10.17	26,130,678	9.8958	4.52%
2012-07-27	0	15.92	15.92	15.94	15.10	16.00	11,841,740	185,696,662	15.682	9.416	9.416	9.428	8.931	9.464	20,020,775	9.2752	7.57%
2012-07-26	0	14.80	14.78	14.80	14.62	15.26	7,688,450	113,568,705	14.771	8.754	8.742	8.754	8.647	9.026	12,998,827	8.7368	-3.01%
2012-07-25	0	15.26	15.28	15.30	15.04	15.40	6,810,699	103,489,647	15.195	9.026	9.038	9.050	8.896	9.109	11,514,817	8.9875	-1.42%
2012-07-24	0	15.48	15.48	15.50	15.48	15.84	2,123,900	33,057,416	15.564	9.156	9.156	9.168	9.156	9.369	3,590,868	9.2060	-2.03%
2012-07-23	0	15.80	15.80	15.84	15.68	16.36	5,594,802	88,678,419	15.850	9.345	9.345	9.369	9.274	9.676	9,459,106	9.3749	-4.24%
2012-07-20	0	16.50	16.40	16.52	16.22	16.54	8,990,439	147,301,027	16.384	9.759	9.700	9.771	9.594	9.783	15,200,094	9.6908	0.73%
2012-07-19	0	16.38	16.30	16.40	16.22	16.70	12,212,860	201,199,448	16.474	9.688	9.641	9.700	9.594	9.878	20,648,226	9.7442	-0.97%
2012-07-18	0	16.54	16.54	16.58	16.30	16.78	7,749,746	128,190,561	16.541	9.783	9.783	9.807	9.641	9.925	13,102,460	9.7837	0.12%
2012-07-17	0	16.52	16.46	16.54	16.30	16.72	3,541,201	58,537,576	16.530	9.771	9.736	9.783	9.641	9.889	5,987,092	9.7773	0.85%
2012-07-16	0	16.38	16.38	16.46	16.36	16.72	4,144,591	68,310,860	16.482	9.688	9.688	9.736	9.676	9.889	7,007,241	9.7486	-0.36%
2012-07-13	0	16.44	16.40	16.44	16.28	17.04	4,892,067	80,932,708	16.544	9.724	9.700	9.724	9.629	10.08	8,270,995	9.7851	-1.56%
2012-07-12	0	16.70	16.68	16.70	16.68	16.98	5,146,840	86,113,492	16.731	9.878	9.866	9.878	9.866	10.04	8,701,739	9.8961	-2.57%
2012-07-11	0	17.14	17.14	17.22	16.66	17.22	6,581,904	111,888,369	16.999	10.14	10.14	10.19	9.854	10.19	11,127,995	10.055	1.42%
2012-07-10	0	16.90	16.90	17.00	16.80	17.20	6,481,791	109,659,978	16.918	9.996	9.996	10.06	9.937	10.17	10,958,734	10.007	-0.47%
2012-07-09	0	16.98	16.96	16.98	16.94	17.40	9,098,921	154,786,256	17.011	10.04	10.03	10.04	10.02	10.29	15,383,504	10.062	-2.97%
2012-07-06	0	17.50	17.48	17.50	17.04	17.58	6,719,897	117,291,697	17.454	10.35	10.34	10.35	10.08	10.40	11,361,299	10.324	2.58%
2012-07-05	0	17.06	17.06	17.08	16.80	17.40	8,246,136	140,079,883	16.987	10.09	10.09	10.10	9.937	10.29	13,941,704	10.048	-1.27%
2012-07-04	0	17.28	17.26	17.28	17.10	17.64	10,913,016	188,123,404	17.238	10.22	10.21	10.22	10.11	10.43	18,450,586	10.196	-1.37%
2012-07-03	0	17.52	17.48	17.58	17.44	18.10	7,232,302	127,129,574	17.578	10.36	10.34	10.40	10.32	10.71	12,227,620	10.397	-2.77%
2012-06-29	0	18.02	18.04	18.06	17.56	18.46	9,076,114	163,948,042	18.064	10.66	10.67	10.68	10.39	10.92	15,344,944	10.684	2.62%
2012-06-28	0	17.56	17.46	17.60	17.40	17.94	7,238,405	127,474,458	17.611	10.39	10.33	10.41	10.29	10.61	12,237,938	10.416	-0.23%
2012-06-27	0	17.60	17.58	17.60	17.20	17.90	11,032,433	194,877,663	17.664	10.41	10.40	10.41	10.17	10.59	18,652,484	10.448	2.33%
2012-06-26	0	17.20	17.14	17.16	16.86	17.54	15,133,404	257,931,209	17.044	10.17	10.14	10.15	9.972	10.37	25,585,977	10.081	-2.82%
2012-06-25	0	17.70	17.70	17.72	17.60	18.16	3,922,000	70,027,032	17.855	10.47	10.47	10.48	10.41	10.74	6,630,907	10.561	-1.78%
2012-06-22	0	18.02	18.02	18.10	17.80	18.58	6,801,375	124,020,753	18.235	10.66	10.66	10.71	10.53	10.99	11,499,053	10.785	-0.44%
2012-06-21	0	18.10	18.12	18.20	17.98	18.50	9,863,600	179,046,971	18.152	10.71	10.72	10.76	10.63	10.94	16,676,343	10.737	-2.06%
2012-06-20	0	18.48	18.44	18.48	17.88	18.58	12,244,549	224,239,323	18.313	10.93	10.91	10.93	10.58	10.99	20,701,803	10.832	5.00%
2012-06-19	0	17.60	17.60	17.68	17.16	17.80	8,786,092	154,708,875	17.608	10.41	10.41	10.46	10.15	10.53	14,854,605	10.415	2.09%
2012-06-18	0	17.24	17.22	17.24	17.20	17.92	7,500,465	131,700,487	17.559	10.20	10.19	10.20	10.17	10.60	12,681,002	10.386	-0.92%
2012-06-15	0	17.40	17.40	17.46	17.20	18.04	78,600,465	1,378,275,623	17.535	10.29	10.29	10.33	10.17	10.67	132,889,445	10.372	-5.74%
2012-06-14	0	18.46	18.46	18.48	18.32	18.96	4,980,821	92,147,377	18.500	10.92	10.92	10.93	10.84	11.21	8,421,051	10.943	-2.94%
2012-06-13	0	19.02	19.00	19.02	18.70	19.28	4,708,715	89,726,062	19.055	11.25	11.24	11.25	11.06	11.40	7,961,003	11.271	1.28%
2012-06-12	0	18.78	18.72	18.82	18.24	18.88	3,940,200	73,510,140	18.656	11.11	11.07	11.13	10.79	11.17	6,661,678	11.035	0.11%
2012-06-11	0	18.76	18.64	18.78	18.38	18.92	10,969,982	205,602,255	18.742	11.10	11.03	11.11	10.87	11.19	18,546,898	11.086	2.74%
2012-06-08	0	18.26	18.18	18.20	18.18	19.40	9,517,211	178,860,409	18.793	10.80	10.75	10.76	10.75	11.47	16,090,705	11.116	-4.10%
2012-06-07	0	19.04	18.98	19.06	18.86	19.54	9,516,071	183,188,499	19.250	11.26	11.23	11.27	11.16	11.56	16,088,778	11.386	1.49%
2012-06-06	0	18.76	18.76	18.82	18.40	18.98	6,152,201	115,564,226	18.784	11.10	11.10	11.13	10.88	11.23	10,401,498	11.110	2.18%
2012-06-05	0	18.36	18.40	18.42	18.16	18.58	4,246,038	78,136,482	18.402	10.86	10.88	10.89	10.74	10.99	7,178,757	10.884	1.66%
2012-06-04	0	18.06	18.06	18.08	17.86	18.56	9,705,631	175,167,568	18.048	10.68	10.68	10.69	10.56	10.98	16,409,266	10.675	-4.24%
2012-06-01	0	18.86	18.82	18.90	18.66	19.42	10,200,962	193,677,789	18.986	11.16	11.13	11.18	11.04	11.49	17,246,720	11.230	-0.95%
2012-05-31	0	19.04	18.88	19.12	18.88	19.50	13,442,512	258,694,226	19.244	11.26	11.17	11.31	11.17	11.53	22,727,193	11.383	-3.84%
2012-05-30	0	19.80	19.84	19.86	19.08	20.15	17,904,988	353,571,215	19.747	11.71	11.73	11.75	11.29	11.92	30,271,881	11.680	1.75%
2012-05-29	0	19.46	19.46	19.48	18.30	19.48	9,048,701	173,209,850	19.142	11.51	11.51	11.52	10.82	11.52	15,298,597	11.322	5.76%
2012-05-28	0	18.40	18.32	18.40	18.14	18.76	4,365,832	81,001,350	18.553	10.88	10.84	10.88	10.73	11.10	7,381,292	10.974	0.22%
2012-05-25	0	18.36	18.30	18.32	18.30	18.76	6,802,251	125,842,792	18.500	10.86	10.82	10.84	10.82	11.10	11,500,535	10.942	-0.76%
2012-05-24	0	18.50	18.48	18.50	18.08	18.66	6,910,102	127,132,572	18.398	10.94	10.93	10.94	10.69	11.04	11,682,878	10.882	1.31%
2012-05-23	0	18.26	18.14	18.28	18.02	18.64	15,065,319	275,073,991	18.259	10.80	10.73	10.81	10.66	11.03	25,470,866	10.800	-1.51%
2012-05-22	0	18.54	18.62	18.64	18.42	19.90	21,280,093	403,147,056	18.945	10.97	11.01	11.03	10.89	11.77	35,978,155	11.205	-4.14%
2012-05-21	0	19.34	19.32	19.34	19.12	19.40	6,582,020	126,938,139	19.286	11.44	11.43	11.44	11.31	11.47	11,128,191	11.407	0.31%
2012-05-18	0	19.28	19.24	19.30	19.00	19.52	10,049,400	193,506,972	19.256	11.40	11.38	11.42	11.24	11.55	16,990,474	11.389	-0.52%
2012-05-17	0	19.38	19.32	19.38	19.08	19.64	13,384,777	259,033,652	19.353	11.46	11.43	11.46	11.29	11.62	22,629,581	11.447	2.00%
2012-05-16	0	19.00	18.96	19.00	18.90	19.50	16,529,505	314,661,022	19.036	11.24	11.21	11.24	11.18	11.53	27,946,358	11.259	-4.71%
2012-05-15	0	19.94	19.94	19.96	19.36	20.35	21,879,269	432,949,178	19.788	11.79	11.79	11.81	11.45	12.04	36,991,180	11.704	-2.97%
2012-05-14	0	20.55	20.70	20.75	20.55	21.60	6,328,939	132,858,488	20.992	12.15	12.24	12.27	12.15	12.78	10,700,308	12.416	-3.07%
2012-05-11	0	21.20	21.15	21.20	21.05	22.45	15,738,867	336,610,220	21.387	12.54	12.51	12.54	12.45	13.28	26,609,630	12.650	-4.29%
2012-05-10	0	22.15	22.00	22.05	22.00	22.85	8,102,019	180,380,316	22.264	13.10	13.01	13.04	13.01	13.52	13,698,046	13.168	-1.12%
2012-05-09	0	22.40	22.30	22.40	21.70	22.60	18,445,219	407,191,368	22.076	13.25	13.19	13.25	12.83	13.37	31,185,247	13.057	-2.18%
2012-05-08	0	22.90	22.85	22.90	22.40	23.50	9,969,673	227,979,033	22.867	13.54	13.52	13.54	13.25	13.90	16,855,680	13.525	0.22%
2012-05-07	0	22.85	22.70	22.85	22.60	23.70	13,936,348	319,338,209	22.914	13.52	13.43	13.52	13.37	14.02	23,562,120	13.553	-5.19%
2012-05-04	0	24.10	24.15	24.20	23.90	24.70	10,677,876	257,940,927	24.157	14.25	14.28	14.31	14.14	14.61	18,053,036	14.288	-2.03%
2012-05-03	0	24.60	24.50	24.70	24.35	25.50	16,794,700	415,222,798	24.723	14.55	14.49	14.61	14.40	15.08	28,394,722	14.623	-1.20%
2012-05-02	1	-	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.00%
2012-04-30	0	24.90	24.90	24.95	24.30	25.00	7,222,164	179,023,633	24.788	14.73	14.73	14.76	14.37	14.79	12,210,479	14.661	4.18%
2012-04-27	0	23.90	24.05	24.10	23.85	25.00	9,449,740	231,217,439	24.468	14.14	14.22	14.25	14.11	14.79	15,976,632	14.472	-0.42%
2012-04-26	0	24.00	24.00	24.05	23.45	24.00	3,711,356	88,433,586	23.828	14.20	14.20	14.22	13.87	14.20	6,274,773	14.094	1.91%
2012-04-25	0	23.55	23.55	23.70	23.25	23.90	4,618,813	108,515,103	23.494	13.93	13.93	14.02	13.75	14.14	7,809,006	13.896	1.07%
2012-04-24	0	23.30	23.25	23.30	22.90	23.55	8,755,200	202,797,457	23.163	13.78	13.75	13.78	13.54	13.93	14,802,376	13.700	-0.43%
2012-04-23	0	23.40	23.35	23.45	23.20	24.00	6,869,253	162,282,622	23.624	13.84	13.81	13.87	13.72	14.20	11,613,814	13.973	-1.89%
2012-04-20	0	23.85	23.75	23.90	23.40	23.95	11,992,819	283,566,307	23.645	14.11	14.05	14.14	13.84	14.17	20,276,204	13.985	0.85%
2012-04-19	0	23.65	23.60	23.65	23.55	24.30	15,313,486	366,574,501	23.938	13.99	13.96	13.99	13.93	14.37	25,890,440	14.159	1.72%
2012-04-18	0	23.25	23.25	23.35	22.15	23.55	21,253,528	488,023,195	22.962	13.75	13.75	13.81	13.10	13.93	35,933,242	13.581	5.20%
2012-04-17	0	22.10	22.00	22.10	21.70	22.50	6,172,600	135,685,898	21.982	13.07	13.01	13.07	12.83	13.31	10,435,986	13.002	-0.67%
2012-04-16	0	22.25	22.15	22.25	21.80	22.45	3,640,600	80,962,975	22.239	13.16	13.10	13.16	12.89	13.28	6,155,146	13.154	1.14%
2012-04-13	0	22.00	21.95	22.00	21.90	22.80	4,109,828	91,495,033	22.262	13.01	12.98	13.01	12.95	13.49	6,948,467	13.168	-0.68%
2012-04-12	0	22.15	22.15	22.25	21.70	22.40	3,803,010	84,125,553	22.121	13.10	13.10	13.16	12.83	13.25	6,429,732	13.084	2.31%
2012-04-11	0	21.65	21.65	21.70	21.25	21.75	5,765,200	123,948,625	21.499	12.81	12.81	12.83	12.57	12.86	9,747,197	12.716	0.00%
2012-04-10	0	21.65	21.65	21.70	21.50	22.15	15,469,727	339,371,958	21.938	12.81	12.81	12.83	12.72	13.10	26,154,596	12.976	-2.26%
2012-04-05	0	22.15	22.25	22.30	21.80	22.50	6,831,836	150,942,928	22.094	13.10	13.16	13.19	12.89	13.31	11,550,554	13.068	-1.34%
2012-04-03	0	22.45	22.45	22.50	22.40	22.90	4,677,065	105,916,190	22.646	13.28	13.28	13.31	13.25	13.54	7,907,492	13.394	-0.66%
2012-04-02	0	22.60	22.55	22.65	22.20	23.00	7,830,409	175,946,038	22.470	13.37	13.34	13.40	13.13	13.60	13,238,837	13.290	-0.44%
2012-03-30	0	22.70	22.65	22.85	22.60	23.10	9,363,623	212,886,286	22.735	13.43	13.40	13.52	13.37	13.66	15,831,034	13.447	-2.58%
2012-03-29	0	23.30	23.20	23.45	22.70	23.45	2,694,810	62,549,918	23.211	13.78	13.72	13.87	13.43	13.87	4,556,103	13.729	0.00%
2012-03-28	0	23.30	23.20	23.35	22.85	23.60	4,777,400	110,631,033	23.157	13.78	13.72	13.81	13.52	13.96	8,077,128	13.697	-1.27%
2012-03-27	0	23.60	23.55	23.60	23.00	23.65	7,521,945	175,307,762	23.306	13.96	13.93	13.96	13.60	13.99	12,717,318	13.785	1.51%
2012-03-26	0	23.25	23.25	23.30	22.80	23.45	6,456,540	149,784,461	23.199	13.75	13.75	13.78	13.49	13.87	10,916,043	13.721	2.42%
2012-03-23	0	22.70	22.60	22.75	22.15	22.80	5,467,975	122,997,446	22.494	13.43	13.37	13.46	13.10	13.49	9,244,680	13.305	-0.66%
2012-03-22	0	22.85	22.70	22.75	22.20	22.85	5,258,201	118,681,876	22.571	13.52	13.43	13.46	13.13	13.52	8,890,016	13.350	2.93%
2012-03-21	0	22.20	22.20	22.40	21.75	22.60	12,643,742	280,623,161	22.195	13.13	13.13	13.25	12.86	13.37	21,376,716	13.128	-1.33%
2012-03-20	0	22.50	22.50	22.60	22.35	23.45	7,955,623	180,605,822	22.702	13.31	13.31	13.37	13.22	13.87	13,450,535	13.427	-2.17%
2012-03-19	0	23.00	23.00	23.20	22.65	23.50	5,375,139	124,543,730	23.170	13.60	13.60	13.72	13.40	13.90	9,087,723	13.705	-0.22%
2012-03-16	0	23.05	23.05	23.10	22.40	23.40	10,746,197	247,667,128	23.047	13.63	13.63	13.66	13.25	13.84	18,168,546	13.632	4.06%
2012-03-15	0	22.15	22.20	22.25	22.00	23.20	8,374,120	187,481,836	22.388	13.10	13.13	13.16	13.01	13.72	14,158,086	13.242	-3.70%
2012-03-14	0	23.00	22.95	23.10	22.60	24.00	12,331,661	287,005,734	23.274	13.60	13.57	13.66	13.37	14.20	20,849,083	13.766	-1.50%
2012-03-13	0	23.35	23.35	23.40	22.15	23.80	20,518,408	476,348,678	23.216	13.81	13.81	13.84	13.10	14.08	34,690,378	13.731	8.60%
2012-03-12	0	21.50	21.45	21.65	21.20	21.70	3,657,377	78,608,764	21.493	12.72	12.69	12.81	12.54	12.83	6,183,510	12.713	-0.92%
2012-03-09	0	21.70	21.65	21.75	21.35	22.30	4,301,770	93,743,932	21.792	12.83	12.81	12.86	12.63	13.19	7,272,983	12.889	-0.91%
2012-03-08	0	21.90	21.80	21.85	21.20	21.95	5,670,515	122,245,578	21.558	12.95	12.89	12.92	12.54	12.98	9,587,114	12.751	1.15%
2012-03-07	0	21.65	21.70	21.80	20.60	21.85	8,974,935	192,249,737	21.421	12.81	12.83	12.89	12.18	12.92	15,173,881	12.670	2.36%
2012-03-06	0	21.15	21.10	21.15	20.95	22.10	10,037,986	215,639,555	21.482	12.51	12.48	12.51	12.39	13.07	16,971,177	12.706	-4.30%
2012-03-05	0	22.10	22.00	22.05	21.35	22.65	29,525,074	650,612,499	22.036	13.07	13.01	13.04	12.63	13.40	49,917,907	13.034	5.49%
2012-03-02	0	20.95	20.95	21.00	20.70	21.20	14,462,179	303,642,599	20.996	12.39	12.39	12.42	12.24	12.54	24,451,140	12.418	3.46%
2012-03-01	0	20.25	20.20	20.40	20.20	20.95	8,678,499	179,285,345	20.659	11.98	11.95	12.07	11.95	12.39	14,672,698	12.219	-0.98%
2012-02-29	0	20.45	20.40	20.45	19.82	20.80	17,924,400	366,072,149	20.423	12.10	12.07	12.10	11.72	12.30	30,304,701	12.080	3.91%
2012-02-28	0	19.68	19.66	19.68	19.48	19.72	4,177,860	81,954,625	19.616	11.64	11.63	11.64	11.52	11.66	7,063,489	11.603	0.92%
2012-02-27	0	19.50	19.42	19.48	19.42	19.86	7,013,100	137,467,432	19.602	11.53	11.49	11.52	11.49	11.75	11,857,016	11.594	-2.01%
2012-02-24	0	19.90	19.90	19.94	19.56	19.98	6,864,200	135,618,562	19.757	11.77	11.77	11.79	11.57	11.82	11,605,271	11.686	1.02%
2012-02-23	0	19.70	19.70	19.74	19.48	20.50	19,541,224	387,113,566	19.810	11.65	11.65	11.68	11.52	12.13	33,038,258	11.717	-4.37%
2012-02-22	0	20.60	20.55	20.60	20.30	21.00	7,722,533	159,019,766	20.592	12.18	12.15	12.18	12.01	12.42	13,056,451	12.179	-1.67%
2012-02-21	0	20.95	20.90	20.95	20.85	21.10	12,416,706	260,406,735	20.972	12.39	12.36	12.39	12.33	12.48	20,992,868	12.405	0.24%
2012-02-20	0	20.90	20.85	20.90	20.70	21.50	14,972,131	315,097,298	21.046	12.36	12.33	12.36	12.24	12.72	25,313,313	12.448	2.96%
2012-02-17	0	20.30	20.30	20.35	20.20	20.85	15,616,790	319,026,542	20.428	12.01	12.01	12.04	11.95	12.33	26,403,235	12.083	1.81%
2012-02-16	0	19.94	19.88	19.96	19.86	20.30	9,449,559	189,021,887	20.003	11.79	11.76	11.81	11.75	12.01	15,976,326	11.831	-0.10%
2012-02-15	0	19.96	19.96	20.05	19.30	20.20	13,708,109	273,311,594	19.938	11.81	11.81	11.86	11.42	11.95	23,176,237	11.793	2.99%
2012-02-14	0	19.38	19.28	19.32	19.00	19.42	4,322,645	83,527,301	19.323	11.46	11.40	11.43	11.24	11.49	7,308,276	11.429	1.68%
2012-02-13	0	19.06	19.04	19.08	18.98	19.62	12,886,841	247,822,079	19.231	11.27	11.26	11.29	11.23	11.60	21,787,723	11.374	-0.31%
2012-02-10	0	19.12	19.14	19.16	19.08	19.74	12,354,776	240,489,366	19.465	11.31	11.32	11.33	11.29	11.68	20,888,163	11.513	-2.35%
2012-02-09	0	19.58	19.60	19.66	19.46	19.88	8,191,713	161,048,852	19.660	11.58	11.59	11.63	11.51	11.76	13,849,692	11.628	-1.21%
2012-02-08	0	19.82	19.84	19.90	19.40	19.90	7,391,352	145,324,483	19.661	11.72	11.73	11.77	11.47	11.77	12,496,525	11.629	0.61%
2012-02-07	0	19.70	19.66	19.72	19.62	20.00	5,023,094	99,377,636	19.784	11.65	11.63	11.66	11.60	11.83	8,492,522	11.702	-0.10%
2012-02-06	0	19.72	19.72	19.74	19.56	20.35	12,172,200	239,855,071	19.705	11.66	11.66	11.68	11.57	12.04	20,579,483	11.655	-2.86%
2012-02-03	0	20.30	20.25	20.30	19.64	21.10	19,785,112	398,195,304	20.126	12.01	11.98	12.01	11.62	12.48	33,450,598	11.904	-2.40%
2012-02-02	0	20.80	20.85	20.95	20.35	21.00	14,385,594	296,777,711	20.630	12.30	12.33	12.39	12.04	12.42	24,321,658	12.202	4.42%
2012-02-01	0	19.92	19.92	19.98	19.88	20.45	13,048,796	262,999,951	20.155	11.78	11.78	11.82	11.76	12.10	22,061,539	11.921	0.20%
2012-01-31	0	19.88	19.82	19.98	19.64	20.90	18,470,305	370,273,706	20.047	11.76	11.72	11.82	11.62	12.36	31,227,660	11.857	-3.96%
2012-01-30	0	20.70	20.65	20.70	20.45	21.45	18,013,402	373,845,705	20.754	12.24	12.21	12.24	12.10	12.69	30,455,176	12.275	-2.13%
2012-01-27	0	21.15	21.15	21.25	20.85	21.70	16,527,541	349,981,587	21.176	12.51	12.51	12.57	12.33	12.83	27,943,038	12.525	0.71%
2012-01-26	0	21.00	20.95	21.00	19.80	21.00	16,065,550	329,065,358	20.483	12.42	12.39	12.42	11.71	12.42	27,161,952	12.115	8.25%
2012-01-20	0	19.40	19.32	19.44	19.26	20.10	6,948,400	135,613,191	19.517	11.47	11.43	11.50	11.39	11.89	11,747,628	11.544	0.41%
2012-01-19	0	19.32	19.28	19.36	19.00	19.90	14,751,810	287,950,497	19.520	11.43	11.40	11.45	11.24	11.77	24,940,817	11.545	2.44%
2012-01-18	0	18.86	18.90	18.94	18.60	19.08	12,035,277	227,433,163	18.897	11.16	11.18	11.20	11.00	11.29	20,347,988	11.177	1.29%
2012-01-17	0	18.62	18.60	18.64	18.12	18.74	8,288,500	153,757,178	18.551	11.01	11.00	11.03	10.72	11.08	14,013,329	10.972	2.99%
2012-01-16	0	18.08	18.02	18.10	17.98	18.32	6,199,662	111,949,582	18.057	10.69	10.66	10.71	10.63	10.84	10,481,740	10.680	-1.09%
2012-01-13	0	18.28	18.30	18.34	17.70	18.34	13,778,823	250,207,290	18.159	10.81	10.82	10.85	10.47	10.85	23,295,793	10.740	4.10%
2012-01-12	0	17.56	17.54	17.56	17.52	18.80	24,676,242	441,249,593	17.882	10.39	10.37	10.39	10.36	11.12	41,720,009	10.576	-4.77%
2012-01-11	0	18.44	18.42	18.44	18.00	18.50	7,890,997	144,012,631	18.250	10.91	10.89	10.91	10.65	10.94	13,341,272	10.795	0.33%
2012-01-10	0	18.38	18.36	18.38	18.10	18.48	9,791,253	179,243,233	18.306	10.87	10.86	10.87	10.71	10.93	16,554,026	10.828	1.43%
2012-01-09	0	18.12	18.10	18.16	17.68	18.74	8,585,103	153,710,195	17.904	10.72	10.71	10.74	10.46	11.08	14,514,794	10.590	-1.41%
2012-01-06	0	18.38	18.36	18.38	18.30	18.82	3,625,800	66,907,774	18.453	10.87	10.86	10.87	10.82	11.13	6,130,123	10.915	-2.34%
2012-01-05	0	18.82	18.80	18.82	18.72	19.74	10,540,356	201,594,512	19.126	11.13	11.12	11.13	11.07	11.68	17,820,531	11.312	-3.49%
2012-01-04	0	19.50	19.48	19.50	19.28	20.10	4,588,918	89,748,280	19.558	11.53	11.52	11.53	11.40	11.89	7,758,463	11.568	-1.42%
2012-01-03	0	19.78	19.72	19.78	19.48	19.92	4,514,074	89,026,128	19.722	11.70	11.66	11.70	11.52	11.78	7,631,924	11.665	1.44%
2011-12-30	0	19.50	19.44	19.48	18.90	19.56	5,354,183	103,535,409	19.337	11.53	11.50	11.52	11.18	11.57	9,052,293	11.437	3.07%
2011-12-29	0	18.92	18.82	18.96	18.80	19.46	2,171,868	41,129,115	18.937	11.19	11.13	11.21	11.12	11.51	3,671,967	11.201	-1.77%
2011-12-28	0	19.26	19.16	19.26	18.98	19.42	3,621,961	69,689,985	19.241	11.39	11.33	11.39	11.23	11.49	6,123,633	11.380	0.42%
2011-12-23	0	19.18	19.14	19.16	18.70	19.22	2,762,972	52,505,086	19.003	11.34	11.32	11.33	11.06	11.37	4,671,344	11.240	2.57%
2011-12-22	0	18.70	18.62	18.70	18.30	18.82	4,436,624	82,359,331	18.564	11.06	11.01	11.06	10.82	11.13	7,500,980	10.980	0.86%
2011-12-21	0	18.54	18.50	18.56	17.92	18.66	17,600,429	321,841,669	18.286	10.97	10.94	10.98	10.60	11.04	29,756,964	10.816	2.89%
2011-12-20	0	18.02	18.02	18.06	17.86	18.46	12,437,575	224,282,038	18.033	10.66	10.66	10.68	10.56	10.92	21,028,151	10.666	-1.10%
2011-12-19	0	18.22	18.18	18.22	18.12	18.82	6,269,887	115,213,031	18.376	10.78	10.75	10.78	10.72	11.13	10,600,469	10.869	-4.11%
2011-12-16	0	19.00	18.98	19.00	18.70	19.16	10,114,375	191,769,780	18.960	11.24	11.23	11.24	11.06	11.33	17,100,327	11.214	-0.73%
2011-12-15	0	19.14	19.10	19.12	18.96	19.50	6,700,859	128,376,770	19.158	11.32	11.30	11.31	11.21	11.53	11,329,112	11.332	-2.55%
2011-12-14	0	19.64	19.58	19.64	19.10	19.78	4,318,800	84,673,553	19.606	11.62	11.58	11.62	11.30	11.70	7,301,775	11.596	2.29%
2011-12-13	0	19.20	19.20	19.38	18.90	19.58	6,239,866	120,168,546	19.258	11.36	11.36	11.46	11.18	11.58	10,549,713	11.391	0.21%
2011-12-12	0	19.16	19.14	19.24	19.02	19.90	6,241,083	120,736,643	19.345	11.33	11.32	11.38	11.25	11.77	10,551,770	11.442	-1.34%
2011-12-09	0	19.42	19.40	19.42	19.12	19.90	10,814,153	209,929,711	19.412	11.49	11.47	11.49	11.31	11.77	18,283,439	11.482	-4.10%
2011-12-08	0	20.25	20.15	20.20	20.00	20.65	15,658,164	317,205,282	20.258	11.98	11.92	11.95	11.83	12.21	26,473,186	11.982	-2.41%
2011-12-07	0	20.75	20.75	20.85	20.00	20.85	11,480,257	233,885,008	20.373	12.27	12.27	12.33	11.83	12.33	19,409,618	12.050	0.48%
2011-12-06	0	20.65	20.55	20.75	20.50	21.20	5,722,842	119,186,841	20.827	12.21	12.15	12.27	12.13	12.54	9,675,583	12.318	-1.43%
2011-12-05	0	20.95	20.90	21.05	20.50	21.50	4,914,509	102,673,358	20.892	12.39	12.36	12.45	12.13	12.72	8,308,938	12.357	-0.95%
2011-12-02	0	21.15	21.10	21.15	20.45	22.25	13,548,136	286,194,654	21.124	12.51	12.48	12.51	12.10	13.16	22,905,771	12.494	-5.37%
2011-12-01	0	22.35	22.25	22.40	21.75	23.35	23,657,679	525,651,525	22.219	13.22	13.16	13.25	12.86	13.81	39,997,929	13.142	9.83%
2011-11-30	0	21.55	21.40	21.50	20.75	21.65	8,861,231	188,942,040	21.322	12.04	11.95	12.01	11.59	12.09	15,865,081	11.909	2.13%
2011-11-29	0	21.10	21.10	21.15	20.20	21.40	12,786,830	267,138,165	20.892	11.79	11.79	11.81	11.28	11.95	22,893,444	11.669	6.67%
2011-11-28	0	19.78	19.80	19.82	19.66	20.15	9,609,962	190,370,562	19.810	11.05	11.06	11.07	10.98	11.25	17,205,603	11.064	1.44%
2011-11-25	0	19.50	19.50	19.52	19.26	19.78	4,681,173	91,443,751	19.534	10.89	10.89	10.90	10.76	11.05	8,381,137	10.911	-0.91%
2011-11-24	0	19.68	19.68	19.70	19.50	19.94	10,170,399	200,613,998	19.725	10.99	10.99	11.00	10.89	11.14	18,209,005	11.017	-0.10%
2011-11-23	0	19.70	19.72	19.76	19.38	19.80	11,086,658	216,650,380	19.542	11.00	11.01	11.04	10.82	11.06	19,849,469	10.915	0.20%
2011-11-22	0	19.66	19.62	19.70	18.96	19.86	8,744,987	169,214,350	19.350	10.98	10.96	11.00	10.59	11.09	15,656,959	10.808	3.47%
2011-11-21	0	19.00	19.00	19.06	18.88	19.30	9,515,026	181,832,812	19.110	10.61	10.61	10.65	10.55	10.78	17,035,631	10.674	-1.04%
2011-11-18	0	19.20	19.14	19.20	19.08	20.20	8,801,593	171,635,046	19.500	10.72	10.69	10.72	10.66	11.28	15,758,305	10.892	-2.14%
2011-11-17	0	19.62	19.58	19.60	18.94	19.72	8,232,897	159,239,802	19.342	10.96	10.94	10.95	10.58	11.01	14,740,116	10.803	1.87%
2011-11-16	0	19.26	19.20	19.24	18.90	19.78	8,262,070	158,400,168	19.172	10.76	10.72	10.75	10.56	11.05	14,792,348	10.708	-2.43%
2011-11-15	0	19.74	19.72	19.76	19.54	19.98	8,982,472	177,326,208	19.741	11.03	11.01	11.04	10.91	11.16	16,082,150	11.026	1.75%
2011-11-14	0	19.40	19.36	19.38	19.30	21.05	19,779,438	393,652,148	19.902	10.84	10.81	10.82	10.78	11.76	35,412,956	11.116	-4.20%
2011-11-11	0	20.25	20.05	20.15	19.84	21.60	15,865,600	322,405,400	20.321	11.31	11.20	11.25	11.08	12.06	28,405,650	11.350	-5.59%
2011-11-10	0	21.45	21.40	21.50	21.00	21.85	9,027,457	193,596,617	21.445	11.98	11.95	12.01	11.73	12.20	16,162,691	11.978	-4.24%
2011-11-09	0	22.40	22.35	22.45	22.25	22.90	8,032,087	180,942,487	22.527	12.51	12.48	12.54	12.43	12.79	14,380,588	12.582	-0.44%
2011-11-08	0	22.50	22.55	22.60	22.15	23.25	5,541,124	125,398,195	22.630	12.57	12.60	12.62	12.37	12.99	9,920,786	12.640	-1.75%
2011-11-07	0	22.90	22.75	22.80	22.45	24.00	9,243,840	214,265,681	23.179	12.79	12.71	12.73	12.54	13.40	16,550,101	12.946	-0.87%
2011-11-04	0	23.10	23.10	23.15	22.85	23.50	5,911,100	137,292,307	23.226	12.90	12.90	12.93	12.76	13.13	10,583,189	12.973	3.36%
2011-11-03	0	22.35	22.30	22.45	22.25	23.40	11,223,452	254,711,270	22.695	12.48	12.46	12.54	12.43	13.07	20,094,384	12.676	-2.40%
2011-11-02	0	22.90	22.90	22.95	21.45	23.05	13,224,713	292,366,742	22.108	12.79	12.79	12.82	11.98	12.87	23,677,426	12.348	2.46%
2011-11-01	0	22.35	22.30	22.45	21.05	23.10	8,910,346	196,853,462	22.093	12.48	12.46	12.54	11.76	12.90	15,953,016	12.340	0.45%
2011-10-31	0	22.25	22.25	22.30	22.05	23.25	7,765,567	173,928,616	22.397	12.43	12.43	12.46	12.32	12.99	13,903,412	12.510	-2.20%
2011-10-28	0	22.75	22.75	22.80	22.35	24.90	16,098,895	374,150,062	23.241	12.71	12.71	12.73	12.48	13.91	28,823,340	12.981	-0.87%
2011-10-27	0	22.95	22.90	22.95	20.60	23.45	13,943,227	311,735,095	22.357	12.82	12.79	12.82	11.51	13.10	24,963,848	12.487	11.68%
2011-10-26	0	20.55	20.50	20.65	19.40	20.65	8,432,686	170,176,374	20.181	11.48	11.45	11.53	10.84	11.53	15,097,817	11.272	1.48%
2011-10-25	0	20.25	20.15	20.25	19.62	21.00	8,400,639	169,553,981	20.183	11.31	11.25	11.31	10.96	11.73	15,040,440	11.273	0.25%
2011-10-24	0	20.20	20.10	20.20	19.00	20.60	12,039,859	239,338,092	19.879	11.28	11.23	11.28	10.61	11.51	21,556,072	11.103	7.10%
2011-10-21	0	18.86	18.86	18.88	17.80	19.48	8,631,029	161,985,409	18.768	10.53	10.53	10.55	9.942	10.88	15,452,929	10.483	0.32%
2011-10-20	0	18.80	18.78	18.80	17.90	18.96	15,263,028	283,802,716	18.594	10.50	10.49	10.50	9.998	10.59	27,326,810	10.386	-3.89%
2011-10-19	0	19.56	19.48	19.50	19.48	21.30	9,691,700	195,814,799	20.204	10.92	10.88	10.89	10.88	11.90	17,351,946	11.285	-4.12%
2011-10-18	0	20.40	20.35	20.40	20.00	21.30	8,178,123	167,836,009	20.523	11.39	11.37	11.39	11.17	11.90	14,642,050	11.463	-7.06%
2011-10-17	0	21.95	21.90	21.95	21.40	22.30	4,634,651	101,748,553	21.954	12.26	12.23	12.26	11.95	12.46	8,297,844	12.262	3.78%
2011-10-14	0	21.15	21.15	21.20	20.30	21.55	9,784,600	204,245,932	20.874	11.81	11.81	11.84	11.34	12.04	17,518,274	11.659	-3.64%
2011-10-13	0	21.95	21.80	22.05	21.55	22.60	7,405,050	163,556,484	22.087	12.26	12.18	12.32	12.04	12.62	13,257,945	12.336	0.46%
2011-10-12	0	21.85	21.75	21.85	21.30	22.70	6,537,200	145,253,202	22.219	12.20	12.15	12.20	11.90	12.68	11,704,153	12.410	2.34%
2011-10-11	0	21.35	21.40	21.50	21.10	22.20	9,743,600	210,888,444	21.644	11.92	11.95	12.01	11.79	12.40	17,444,868	12.089	4.40%
2011-10-10	0	20.45	20.50	20.55	19.92	21.00	8,108,000	164,939,134	20.343	11.42	11.45	11.48	11.13	11.73	14,516,502	11.362	0.99%
2011-10-07	0	20.25	20.15	20.30	19.82	21.65	13,338,255	275,741,241	20.673	11.31	11.25	11.34	11.07	12.09	23,880,711	11.547	1.00%
2011-10-06	0	20.05	20.00	20.10	18.78	20.20	22,220,082	432,265,664	19.454	11.20	11.17	11.23	10.49	11.28	39,782,667	10.866	20.49%
2011-10-04	0	16.64	16.46	16.52	16.30	18.24	26,500,568	456,628,525	17.231	9.294	9.194	9.227	9.104	10.19	47,446,416	9.6241	-0.60%
2011-10-03	0	16.74	16.52	16.60	15.68	17.62	45,999,181	759,441,664	16.510	9.350	9.227	9.272	8.758	9.841	82,356,585	9.2214	-10.86%
2011-09-30	0	18.78	18.68	18.84	18.56	21.65	47,628,943	928,972,792	19.504	10.49	10.43	10.52	10.37	12.09	85,274,499	10.894	-16.90%
2011-09-28	0	22.60	22.50	22.75	21.90	23.20	8,644,400	195,350,132	22.598	12.62	12.57	12.71	12.23	12.96	15,476,868	12.622	-0.66%
2011-09-27	0	22.75	22.60	22.80	21.35	23.10	11,831,771	264,804,536	22.381	12.71	12.62	12.73	11.92	12.90	21,183,513	12.501	9.11%
2011-09-26	0	20.85	20.85	20.95	20.60	22.75	13,825,713	295,338,062	21.362	11.65	11.65	11.70	11.51	12.71	24,753,452	11.931	-6.08%
2011-09-23	0	22.20	22.10	22.15	20.50	22.50	14,507,529	312,284,369	21.526	12.40	12.34	12.37	11.45	12.57	25,974,170	12.023	1.37%
2011-09-22	0	21.90	21.90	22.00	21.00	23.35	23,617,847	519,721,563	22.005	12.23	12.23	12.29	11.73	13.04	42,285,214	12.291	-6.41%
2011-09-21	0	23.40	23.30	23.40	22.70	23.85	10,468,400	243,189,471	23.231	13.07	13.01	13.07	12.68	13.32	18,742,544	12.975	2.63%
2011-09-20	0	22.80	22.80	22.85	22.50	23.70	9,046,799	207,883,696	22.979	12.73	12.73	12.76	12.57	13.24	16,197,320	12.834	-0.44%
2011-09-19	0	22.90	22.95	23.00	22.85	24.00	7,423,363	172,966,765	23.300	12.79	12.82	12.85	12.76	13.40	13,290,733	13.014	-4.58%
2011-09-16	0	24.00	23.90	24.05	23.65	24.45	12,796,092	306,759,530	23.973	13.40	13.35	13.43	13.21	13.66	22,910,026	13.390	2.78%
2011-09-15	0	23.35	23.25	23.40	23.10	24.35	10,913,705	258,617,748	23.697	13.04	12.99	13.07	12.90	13.60	19,539,815	13.235	-1.48%
2011-09-14	0	23.70	23.70	23.80	22.20	25.40	19,471,873	462,072,108	23.730	13.24	13.24	13.29	12.40	14.19	34,862,294	13.254	0.00%
2011-09-12	0	23.70	23.65	23.70	22.20	25.60	25,423,910	613,275,276	24.122	13.24	13.21	13.24	12.40	14.30	45,518,776	13.473	-4.05%
2011-09-09	0	24.70	24.55	24.65	24.40	25.30	3,385,688	83,954,652	24.797	13.80	13.71	13.77	13.63	14.13	6,061,710	13.850	-0.20%
2011-09-08	0	24.75	24.70	24.90	24.60	25.40	3,779,516	94,376,398	24.970	13.82	13.80	13.91	13.74	14.19	6,766,817	13.947	0.61%
2011-09-07	0	24.60	24.55	24.60	23.70	25.20	7,453,655	181,826,840	24.394	13.74	13.71	13.74	13.24	14.08	13,344,967	13.625	5.58%
2011-09-06	0	23.30	23.30	23.40	23.00	24.00	6,365,256	148,790,342	23.375	13.01	13.01	13.07	12.85	13.40	11,396,306	13.056	-1.27%
2011-09-05	0	23.60	23.50	23.55	23.40	24.10	6,525,354	154,569,391	23.688	13.18	13.13	13.15	13.07	13.46	11,682,944	13.230	-3.48%
2011-09-02	0	24.45	24.40	24.50	24.30	25.40	15,529,400	383,324,098	24.684	13.66	13.63	13.68	13.57	14.19	27,803,720	13.787	-4.31%
2011-09-01	0	25.55	25.55	25.60	25.35	26.90	12,481,093	324,649,242	26.011	14.27	14.27	14.30	14.16	15.02	22,346,054	14.528	1.39%
2011-08-31	0	25.20	24.85	24.95	24.35	25.25	6,367,633	158,661,472	24.917	14.08	13.88	13.94	13.60	14.10	11,400,562	13.917	2.86%
2011-08-30	0	24.50	24.45	24.55	24.15	24.90	6,925,777	169,849,267	24.524	13.68	13.66	13.71	13.49	13.91	12,399,859	13.698	2.30%
2011-08-29	0	23.95	23.95	24.00	22.55	24.15	7,327,489	173,790,747	23.718	13.38	13.38	13.40	12.60	13.49	13,119,081	13.247	4.13%
2011-08-26	0	23.00	23.00	23.05	22.10	23.05	5,249,900	119,263,832	22.717	12.85	12.85	12.87	12.34	12.87	9,399,381	12.688	0.00%
2011-08-25	0	23.00	23.00	23.05	22.90	23.70	5,561,134	129,758,138	23.333	12.85	12.85	12.87	12.79	13.24	9,956,612	13.032	0.88%
2011-08-24	0	22.80	22.85	22.95	22.50	24.30	10,838,017	251,632,142	23.218	12.73	12.76	12.82	12.57	13.57	19,404,304	12.968	-2.56%
2011-08-23	0	23.40	23.35	23.65	21.60	23.75	13,555,100	306,311,778	22.598	13.07	13.04	13.21	12.06	13.27	24,268,948	12.622	6.85%
2011-08-22	0	21.90	21.85	21.90	20.70	24.10	16,782,100	368,337,742	21.948	12.23	12.20	12.23	11.56	13.46	30,046,545	12.259	-7.40%
2011-08-19	0	23.65	23.65	23.70	23.30	24.50	20,559,549	494,624,741	24.058	13.21	13.21	13.24	13.01	13.68	36,809,661	13.437	-8.16%
2011-08-18	0	25.75	25.65	25.75	25.40	27.50	5,648,372	149,066,551	26.391	14.38	14.33	14.38	14.19	15.36	10,112,802	14.740	-4.63%
2011-08-17	0	27.00	27.00	27.10	25.95	27.15	8,761,265	235,173,137	26.842	15.08	15.08	15.14	14.49	15.16	15,686,103	14.992	3.45%
2011-08-16	0	26.10	26.00	26.10	25.60	26.50	10,148,975	264,470,464	26.059	14.58	14.52	14.58	14.30	14.80	18,170,648	14.555	3.37%
2011-08-15	0	25.25	25.10	25.25	24.75	25.50	5,362,708	135,054,832	25.184	14.10	14.02	14.10	13.82	14.24	9,601,352	14.066	2.64%
2011-08-12	0	24.60	24.60	24.65	24.55	25.70	4,541,259	113,190,032	24.925	13.74	13.74	13.77	13.71	14.35	8,130,636	13.921	-0.40%
2011-08-11	0	24.70	24.65	24.75	24.20	25.30	11,623,238	286,182,205	24.622	13.80	13.77	13.82	13.52	14.13	20,810,157	13.752	-0.40%
2011-08-10	0	24.80	24.80	24.95	23.85	25.00	8,357,828	206,671,722	24.728	13.85	13.85	13.94	13.32	13.96	14,963,792	13.811	4.86%
2011-08-09	0	23.65	23.60	23.80	22.60	24.60	24,984,479	591,560,619	23.677	13.21	13.18	13.29	12.62	13.74	44,732,022	13.225	-6.34%
2011-08-08	0	25.25	25.20	25.25	24.00	25.50	12,943,189	319,197,964	24.661	14.10	14.08	14.10	13.40	14.24	23,173,388	13.774	2.02%
2011-08-05	0	24.75	24.65	24.80	24.10	25.45	17,915,641	443,871,088	24.776	13.82	13.77	13.85	13.46	14.21	32,076,028	13.838	-7.48%
2011-08-04	0	26.75	26.75	26.80	26.70	27.60	4,883,502	131,969,646	27.024	14.94	14.94	14.97	14.91	15.42	8,743,385	15.094	-1.47%
2011-08-03	0	27.15	27.15	27.20	26.65	27.55	6,442,655	175,517,162	27.243	15.16	15.16	15.19	14.89	15.39	11,534,881	15.216	-3.72%
2011-08-02	0	28.20	28.00	28.20	27.20	28.50	5,484,051	153,131,897	27.923	15.75	15.64	15.75	15.19	15.92	9,818,603	15.596	0.18%
2011-08-01	0	28.15	28.15	28.30	27.75	29.00	5,779,822	163,991,445	28.373	15.72	15.72	15.81	15.50	16.20	10,348,150	15.847	3.49%
2011-07-29	0	27.20	27.15	27.20	26.65	28.35	5,284,652	144,620,022	27.366	15.19	15.16	15.19	14.89	15.83	9,461,601	15.285	-2.33%
2011-07-28	0	27.85	27.90	28.00	27.65	28.80	6,741,294	190,767,216	28.298	15.56	15.58	15.64	15.44	16.09	12,069,562	15.806	-1.07%
2011-07-27	0	28.15	28.05	28.10	27.10	28.70	4,838,791	136,422,196	28.193	15.72	15.67	15.69	15.14	16.03	8,663,335	15.747	1.62%
2011-07-26	0	27.70	27.70	27.85	26.55	28.00	5,208,600	143,138,413	27.481	15.47	15.47	15.56	14.83	15.64	9,325,438	15.349	-0.36%
2011-07-25	0	27.80	27.80	27.95	27.60	29.10	4,889,619	136,661,540	27.949	15.53	15.53	15.61	15.42	16.25	8,754,337	15.611	0.18%
2011-07-22	0	27.75	27.60	27.80	27.55	28.40	6,757,934	188,693,067	27.922	15.50	15.42	15.53	15.39	15.86	12,099,354	15.595	1.83%
2011-07-21	0	27.25	27.25	27.30	26.50	27.55	7,598,134	206,016,674	27.114	15.22	15.22	15.25	14.80	15.39	13,603,642	15.144	2.64%
2011-07-20	0	26.55	26.50	26.70	26.15	26.95	3,721,200	98,628,940	26.505	14.83	14.80	14.91	14.61	15.05	6,662,408	14.804	1.53%
2011-07-19	0	26.15	26.15	26.35	25.25	27.00	6,633,102	172,698,300	26.036	14.61	14.61	14.72	14.10	15.08	11,875,856	14.542	-1.13%
2011-07-18	0	26.45	26.45	26.50	26.20	26.80	4,697,167	124,514,989	26.509	14.77	14.77	14.80	14.63	14.97	8,409,772	14.806	0.95%
2011-07-15	0	26.20	26.15	26.20	26.05	26.70	5,265,549	138,982,581	26.395	14.63	14.61	14.63	14.55	14.91	9,427,399	14.742	-0.57%
2011-07-14	0	26.35	26.35	26.40	26.00	26.60	2,560,500	67,564,990	26.387	14.72	14.72	14.75	14.52	14.86	4,584,300	14.738	-0.19%
2011-07-13	0	26.40	26.20	26.40	25.50	26.50	6,419,000	167,079,356	26.029	14.75	14.63	14.75	14.24	14.80	11,492,529	14.538	4.76%
2011-07-12	0	25.20	25.15	25.25	25.00	26.10	10,632,102	271,127,383	25.501	14.08	14.05	14.10	13.96	14.58	19,035,635	14.243	-4.55%
2011-07-11	0	26.40	26.35	26.40	26.35	27.30	3,940,637	105,857,092	26.863	14.75	14.72	14.75	14.72	15.25	7,055,287	15.004	-2.58%
2011-07-08	0	27.10	27.10	27.15	27.05	27.75	5,380,086	147,451,252	27.407	15.14	15.14	15.16	15.11	15.50	9,632,465	15.308	0.00%
2011-07-07	0	27.10	26.95	27.15	26.50	27.80	5,151,141	139,972,030	27.173	15.14	15.05	15.16	14.80	15.53	9,222,564	15.177	0.18%
2011-07-06	0	27.05	27.00	27.05	26.80	27.95	9,140,347	251,540,712	27.520	15.11	15.08	15.11	14.97	15.61	16,364,808	15.371	-1.28%
2011-07-05	0	27.40	27.40	27.45	26.65	27.50	7,443,950	203,562,506	27.346	15.30	15.30	15.33	14.89	15.36	13,327,592	15.274	0.74%
2011-07-04	0	27.20	27.10	27.20	26.10	27.20	14,965,807	402,651,718	26.905	15.19	15.14	15.19	14.58	15.19	26,794,668	15.027	7.30%
2011-06-30	0	25.35	25.20	25.40	24.45	25.45	11,062,000	277,866,243	25.119	14.16	14.08	14.19	13.66	14.21	19,805,321	14.030	2.22%
2011-06-29	0	24.80	24.70	24.80	23.55	24.90	14,176,220	345,589,279	24.378	13.85	13.80	13.85	13.15	13.91	25,380,997	13.616	6.44%
2011-06-28	0	23.30	23.30	23.35	22.80	23.35	4,856,628	111,959,037	23.053	13.01	13.01	13.04	12.73	13.04	8,695,270	12.876	3.79%
2011-06-27	0	22.45	22.40	22.45	22.35	23.05	4,940,609	111,902,844	22.650	12.54	12.51	12.54	12.48	12.87	8,845,629	12.651	-3.85%
2011-06-24	0	23.35	23.20	23.50	22.40	23.50	7,142,627	164,202,799	22.989	13.04	12.96	13.13	12.51	13.13	12,788,105	12.840	2.41%
2011-06-23	0	22.80	22.80	22.85	22.20	23.55	12,141,121	273,376,950	22.517	12.73	12.73	12.76	12.40	13.15	21,737,371	12.576	-1.94%
2011-06-22	0	23.25	23.25	23.35	22.60	23.70	9,550,052	222,239,376	23.271	12.99	12.99	13.04	12.62	13.24	17,098,341	12.998	3.79%
2011-06-21	0	22.40	22.25	22.45	21.95	22.60	7,268,973	161,959,613	22.281	12.51	12.43	12.54	12.26	12.62	13,014,314	12.445	0.45%
2011-06-20	0	22.30	22.25	22.30	21.95	23.05	6,215,973	139,542,981	22.449	12.46	12.43	12.46	12.26	12.87	11,129,031	12.539	-1.76%
2011-06-17	0	22.70	22.60	22.75	21.70	22.80	6,985,129	157,370,144	22.529	12.68	12.62	12.71	12.12	12.73	12,506,122	12.583	3.18%
2011-06-16	0	22.00	21.90	22.00	21.65	22.40	9,250,034	203,495,795	21.999	12.29	12.23	12.29	12.09	12.51	16,561,191	12.288	-1.79%
2011-06-15	0	22.40	22.30	22.40	22.10	22.85	8,378,365	187,707,476	22.404	12.51	12.46	12.51	12.34	12.76	15,000,561	12.513	0.67%
2011-06-14	0	22.25	22.20	22.25	22.10	22.90	12,344,321	277,748,419	22.500	12.43	12.40	12.43	12.34	12.79	22,101,179	12.567	-1.98%
2011-06-13	0	22.70	22.60	22.65	21.70	23.00	18,919,024	422,249,574	22.319	12.68	12.62	12.65	12.12	12.85	33,872,477	12.466	0.00%
2011-06-10	0	22.70	22.70	22.90	22.35	23.55	10,768,484	246,269,142	22.869	12.68	12.68	12.79	12.48	13.15	19,279,812	12.773	-2.99%
2011-06-09	0	23.40	23.40	23.45	22.80	24.00	10,780,085	250,601,515	23.247	13.07	13.07	13.10	12.73	13.40	19,300,583	12.984	-1.89%
2011-06-08	0	23.85	23.80	23.95	23.60	24.70	14,790,000	354,256,349	23.952	13.32	13.29	13.38	13.18	13.80	26,479,904	13.378	-0.21%
2011-06-07	0	23.90	23.80	23.90	23.25	24.70	28,576,200	683,198,143	23.908	13.35	13.29	13.35	12.99	13.80	51,162,612	13.353	-3.63%
2011-06-03	0	24.80	24.75	24.80	24.60	26.05	13,687,570	340,722,854	24.893	13.85	13.82	13.85	13.74	14.55	24,506,122	13.904	-3.88%
2011-06-02	0	25.80	25.80	25.85	25.60	26.40	9,894,400	257,300,255	26.005	14.41	14.41	14.44	14.30	14.75	17,714,859	14.525	-2.09%
2011-06-01	0	26.35	26.30	26.35	26.30	27.60	10,994,885	295,361,816	26.864	14.72	14.69	14.72	14.69	15.42	19,685,159	15.004	-3.13%
2011-05-31	0	27.20	27.15	27.20	26.70	27.75	5,268,600	142,352,420	27.019	15.19	15.16	15.19	14.91	15.50	9,432,862	15.091	-0.55%
2011-05-30	0	27.35	27.30	27.40	27.20	27.55	3,057,478	83,848,585	27.424	15.28	15.25	15.30	15.19	15.39	5,474,085	15.317	0.37%
2011-05-27	0	27.25	27.00	27.30	26.50	27.40	5,770,107	155,998,946	27.036	15.22	15.08	15.25	14.80	15.30	10,330,756	15.100	1.11%
2011-05-26	0	26.95	26.85	27.00	25.45	27.20	11,584,595	307,963,587	26.584	15.05	15.00	15.08	14.21	15.19	20,740,971	14.848	6.94%
2011-05-25	0	25.20	25.20	25.30	24.85	25.75	4,507,244	114,010,941	25.295	14.08	14.08	14.13	13.88	14.38	8,069,736	14.128	-0.40%
2011-05-24	0	25.30	25.40	25.45	24.05	25.45	7,776,834	192,993,162	24.816	14.13	14.19	14.21	13.43	14.21	13,923,585	13.861	2.22%
2011-05-23	0	24.75	24.70	24.80	24.60	26.20	5,745,031	142,815,955	24.859	13.82	13.80	13.85	13.74	14.63	10,285,860	13.885	-4.07%
2011-05-20	0	25.80	25.75	25.95	25.55	26.80	3,594,000	93,085,990	25.900	14.41	14.38	14.49	14.27	14.97	6,434,670	14.466	-0.96%
2011-05-19	0	26.05	26.00	26.05	25.90	26.40	4,056,204	105,898,494	26.108	14.55	14.52	14.55	14.47	14.75	7,262,197	14.582	1.36%
2011-05-18	0	25.70	25.65	25.70	24.40	26.00	7,449,923	187,308,801	25.142	14.35	14.33	14.35	13.63	14.52	13,338,286	14.043	5.54%
2011-05-17	0	24.35	24.35	24.40	24.20	25.50	7,048,373	174,217,500	24.717	13.60	13.60	13.63	13.52	14.24	12,619,354	13.806	-4.88%
2011-05-16	0	25.60	25.55	25.60	25.40	26.20	7,691,001	197,660,898	25.700	14.30	14.27	14.30	14.19	14.63	13,769,910	14.355	-1.92%
2011-05-13	0	26.10	26.00	26.10	25.65	26.30	3,907,574	101,151,131	25.886	14.58	14.52	14.58	14.33	14.69	6,996,091	14.458	1.36%
2011-05-12	0	25.75	25.75	25.80	25.70	26.55	5,844,620	152,600,667	26.110	14.38	14.38	14.41	14.35	14.83	10,464,163	14.583	-2.46%
2011-05-11	0	26.40	26.40	26.45	25.85	26.80	6,499,895	171,700,571	26.416	14.75	14.75	14.77	14.44	14.97	11,637,363	14.754	1.73%
2011-05-09	0	25.95	25.95	26.00	25.80	26.30	3,269,200	85,072,950	26.023	14.49	14.49	14.52	14.41	14.69	5,853,151	14.535	-0.38%
2011-05-06	0	26.05	26.00	26.05	25.35	26.05	8,742,177	225,517,750	25.797	14.55	14.52	14.55	14.16	14.55	15,651,928	14.408	0.39%
2011-05-05	0	25.95	25.90	25.95	25.85	26.60	5,437,900	142,004,232	26.114	14.49	14.47	14.49	14.44	14.86	9,735,975	14.586	-1.70%
2011-05-04	0	26.40	26.30	26.40	26.30	27.00	5,439,457	144,079,471	26.488	14.75	14.69	14.75	14.69	15.08	9,738,763	14.794	-3.30%
2011-05-03	0	27.30	27.25	27.55	27.15	28.10	6,198,154	171,054,303	27.598	15.25	15.22	15.39	15.16	15.69	11,097,128	15.414	-1.27%
2011-04-29	0	27.65	27.60	27.80	26.70	27.95	3,278,683	90,601,280	27.633	15.44	15.42	15.53	14.91	15.61	5,870,129	15.434	2.22%
2011-04-28	0	27.05	27.00	27.10	26.95	27.70	3,535,555	96,435,855	27.276	15.11	15.08	15.14	15.05	15.47	6,330,031	15.235	-0.92%
2011-04-27	0	27.30	27.20	27.30	27.00	27.85	2,960,970	80,769,783	27.278	15.25	15.19	15.25	15.08	15.56	5,301,298	15.236	-1.09%
2011-04-26	0	27.60	27.60	27.85	26.65	27.95	5,997,821	164,561,463	27.437	15.42	15.42	15.56	14.89	15.61	10,738,453	15.325	1.10%
2011-04-21	0	27.30	27.30	27.35	26.60	27.90	8,874,865	239,286,048	26.962	15.25	15.25	15.28	14.86	15.58	15,889,491	15.059	-0.18%
2011-04-20	0	27.35	27.30	27.35	27.30	28.35	8,694,760	242,056,842	27.839	15.28	15.25	15.28	15.25	15.83	15,567,032	15.549	1.11%
2011-04-19	0	27.05	27.00	27.05	26.50	27.40	7,716,804	208,016,492	26.956	15.11	15.08	15.11	14.80	15.30	13,816,107	15.056	-1.28%
2011-04-18	0	27.40	27.20	27.40	26.50	27.50	6,806,594	185,263,725	27.218	15.30	15.19	15.30	14.80	15.36	12,186,474	15.202	4.38%
2011-04-15	0	26.25	26.25	26.30	25.50	26.85	8,417,365	222,781,124	26.467	14.66	14.66	14.69	14.24	15.00	15,070,387	14.783	2.34%
2011-04-14	0	25.65	25.60	25.65	24.85	26.35	7,491,572	192,040,111	25.634	14.33	14.30	14.33	13.88	14.72	13,412,854	14.318	1.18%
2011-04-13	0	25.35	25.25	25.35	24.30	25.45	5,132,900	127,656,385	24.870	14.16	14.10	14.16	13.57	14.21	9,189,905	13.891	3.26%
2011-04-12	0	24.55	24.40	24.45	24.20	24.90	2,203,345	54,149,802	24.576	13.71	13.63	13.66	13.52	13.91	3,944,852	13.727	0.61%
2011-04-11	0	24.40	24.40	24.50	24.40	25.15	3,861,470	95,026,525	24.609	13.63	13.63	13.68	13.63	14.05	6,913,547	13.745	-2.98%
2011-04-08	0	25.15	25.00	25.05	24.50	25.35	4,623,420	115,625,178	25.009	14.05	13.96	13.99	13.68	14.16	8,277,736	13.968	1.00%
2011-04-07	0	24.90	24.85	24.95	24.25	25.25	5,318,751	131,353,616	24.696	13.91	13.88	13.94	13.54	14.10	9,522,652	13.794	-0.99%
2011-04-06	0	25.15	25.00	25.15	23.70	25.70	17,333,985	432,985,002	24.979	14.05	13.96	14.05	13.24	14.35	31,034,636	13.952	6.12%
2011-04-04	0	23.70	23.60	23.70	21.90	23.75	13,278,800	307,746,610	23.176	13.24	13.18	13.24	12.23	13.27	23,774,263	12.945	10.23%
2011-04-01	0	21.50	21.50	21.55	20.70	21.85	5,986,700	127,964,056	21.375	12.01	12.01	12.04	11.56	12.20	10,718,542	11.939	-0.92%
2011-03-31	0	21.70	21.50	21.75	21.45	21.90	4,262,400	91,875,694	21.555	12.12	12.01	12.15	11.98	12.23	7,631,369	12.039	0.70%
2011-03-30	0	21.55	21.55	21.80	21.40	21.85	2,647,125	57,140,571	21.586	12.04	12.04	12.18	11.95	12.20	4,739,393	12.057	0.47%
2011-03-29	0	21.45	21.35	21.50	21.30	21.70	2,594,250	55,804,798	21.511	11.98	11.92	12.01	11.90	12.12	4,644,726	12.015	-2.05%
2011-03-28	0	21.90	21.80	21.90	21.55	21.90	2,843,300	61,987,795	21.801	12.23	12.18	12.23	12.04	12.23	5,090,623	12.177	1.86%
2011-03-25	0	21.50	21.45	21.50	21.25	22.10	6,675,255	143,579,028	21.509	12.01	11.98	12.01	11.87	12.34	11,951,326	12.014	2.14%
2011-03-24	0	21.05	20.90	21.00	20.85	21.50	4,039,518	85,641,454	21.201	11.76	11.67	11.73	11.65	12.01	7,232,322	11.841	-2.09%
2011-03-23	0	21.50	21.45	21.50	21.35	22.00	3,906,162	83,992,894	21.503	12.01	11.98	12.01	11.92	12.29	6,993,563	12.010	-0.46%
2011-03-22	0	21.60	21.60	21.65	21.25	21.90	5,015,687	108,487,007	21.630	12.06	12.06	12.09	11.87	12.23	8,980,048	12.081	-0.46%
2011-03-21	0	21.70	21.65	21.70	20.75	22.20	11,131,693	239,970,462	21.557	12.12	12.09	12.12	11.59	12.40	19,930,099	12.041	2.60%
2011-03-18	0	21.15	20.75	20.80	20.15	21.50	21,187,715	446,248,005	21.062	11.81	11.59	11.62	11.25	12.01	37,934,325	11.764	5.49%
2011-03-17	0	20.05	20.00	20.15	19.94	20.65	10,218,300	206,197,634	20.179	11.20	11.17	11.25	11.14	11.53	18,294,767	11.271	-2.67%
2011-03-16	0	20.60	20.60	20.65	20.00	20.80	7,611,415	155,726,454	20.460	11.51	11.51	11.53	11.17	11.62	13,627,420	11.427	1.48%
2011-03-15	0	20.30	20.25	20.30	19.90	20.65	8,683,896	175,326,019	20.190	11.34	11.31	11.34	11.11	11.53	15,547,582	11.277	-2.40%
2011-03-14	0	20.80	20.70	20.75	20.45	21.20	2,733,800	56,826,793	20.787	11.62	11.56	11.59	11.42	11.84	4,894,575	11.610	-0.95%
2011-03-11	0	21.00	20.90	21.05	20.60	21.70	4,500,671	94,715,971	21.045	11.73	11.67	11.76	11.51	12.12	8,057,967	11.754	-2.33%
2011-03-10	0	21.50	21.40	21.50	21.35	21.70	6,009,869	129,243,680	21.505	12.01	11.95	12.01	11.92	12.12	10,760,024	12.011	1.42%
2011-03-09	0	21.20	21.15	21.20	20.80	21.30	4,183,860	88,059,925	21.048	11.84	11.81	11.84	11.62	11.90	7,490,751	11.756	2.17%
2011-03-08	0	20.75	20.70	20.75	20.25	21.15	5,791,500	119,385,437	20.614	11.59	11.56	11.59	11.31	11.81	10,369,058	11.514	1.72%
2011-03-07	0	20.40	20.35	20.40	19.44	21.45	4,729,250	96,446,482	20.394	11.39	11.37	11.39	10.86	11.98	8,467,213	11.391	-2.86%
2011-03-04	0	21.00	20.95	21.00	20.65	21.50	4,333,800	91,284,727	21.063	11.73	11.70	11.73	11.53	12.01	7,759,203	11.765	0.96%
2011-03-03	0	20.80	20.80	20.85	20.80	22.05	4,524,563	97,041,678	21.448	11.62	11.62	11.65	11.62	12.32	8,100,743	11.979	-3.03%
2011-03-02	0	21.45	21.40	21.45	20.50	21.60	5,974,500	127,366,585	21.318	11.98	11.95	11.98	11.45	12.06	10,696,700	11.907	-0.69%
2011-03-01	0	21.60	21.50	21.60	21.00	21.80	7,749,558	166,787,377	21.522	12.06	12.01	12.06	11.73	12.18	13,874,750	12.021	2.37%
2011-02-28	0	21.10	20.90	20.95	19.92	21.30	6,113,692	127,014,034	20.775	11.79	11.67	11.70	11.13	11.90	10,945,908	11.604	3.43%
2011-02-25	0	20.40	20.35	20.50	20.30	20.80	8,679,452	176,897,133	20.381	11.39	11.37	11.45	11.34	11.62	15,539,625	11.384	2.51%
2011-02-24	0	19.90	19.90	20.00	19.82	20.85	12,733,328	257,907,272	20.255	11.11	11.11	11.17	11.07	11.65	22,797,654	11.313	-1.97%
2011-02-23	0	20.30	20.60	20.65	20.20	20.75	9,703,294	198,166,547	20.423	11.34	11.51	11.53	11.28	11.59	17,372,704	11.407	-4.69%
2011-02-22	0	21.30	21.05	21.30	20.50	21.30	8,530,000	178,828,573	20.965	11.90	11.76	11.90	11.45	11.90	15,272,047	11.710	1.19%
2011-02-21	0	21.05	21.00	21.05	20.60	21.20	2,759,800	57,652,813	20.890	11.76	11.73	11.76	11.51	11.84	4,941,125	11.668	0.24%
2011-02-18	0	21.00	20.95	21.00	20.55	21.40	6,370,974	133,328,916	20.928	11.73	11.70	11.73	11.48	11.95	11,406,544	11.689	-1.64%
2011-02-17	0	21.35	21.30	21.40	20.40	21.45	9,441,800	198,149,434	20.986	11.92	11.90	11.95	11.39	11.98	16,904,527	11.722	4.91%
2011-02-16	0	20.35	20.30	20.35	19.64	20.40	6,950,176	139,947,595	20.136	11.37	11.34	11.37	10.97	11.39	12,443,543	11.247	1.50%
2011-02-15	0	20.05	20.05	20.10	19.76	20.15	16,589,387	331,305,400	19.971	11.20	11.20	11.23	11.04	11.25	29,701,513	11.154	2.51%
2011-02-14	0	19.56	19.56	19.58	18.88	19.64	17,099,778	333,075,469	19.478	10.92	10.92	10.94	10.55	10.97	30,615,313	10.879	5.39%
2011-02-11	0	18.56	18.56	18.60	18.14	18.82	20,198,500	372,653,022	18.450	10.37	10.37	10.39	10.13	10.51	36,163,242	10.305	3.34%
2011-02-10	0	17.96	17.94	17.96	17.90	18.70	14,828,999	272,824,769	18.398	10.03	10.02	10.03	9.998	10.44	26,549,728	10.276	-3.96%
2011-02-09	0	18.70	18.70	18.78	18.60	19.40	13,433,816	254,665,456	18.957	10.44	10.44	10.49	10.39	10.84	24,051,802	10.588	-1.58%
2011-02-08	0	19.00	18.96	19.00	18.94	19.50	10,997,796	211,047,571	19.190	10.61	10.59	10.61	10.58	10.89	19,690,371	10.718	-1.96%
2011-02-07	0	19.38	19.36	19.38	19.30	19.86	15,000,425	292,606,669	19.507	10.82	10.81	10.82	10.78	11.09	26,856,647	10.895	-5.92%
2011-02-02	0	20.60	20.70	20.75	20.50	21.20	12,536,497	260,562,846	20.784	11.51	11.56	11.59	11.45	11.84	22,445,249	11.609	-1.20%
2011-02-01	0	20.85	20.80	20.85	20.40	21.80	10,200,748	213,307,805	20.911	11.65	11.62	11.65	11.39	12.18	18,263,342	11.680	-3.70%
2011-01-31	0	21.65	21.60	21.75	21.45	22.00	4,764,345	103,257,326	21.673	12.09	12.06	12.15	11.98	12.29	8,530,047	12.105	-2.70%
2011-01-28	0	22.25	22.10	22.30	21.30	22.30	3,722,793	80,763,498	21.694	12.43	12.34	12.46	11.90	12.46	6,665,260	12.117	4.71%
2011-01-27	0	21.25	21.25	21.30	21.25	21.55	3,374,100	72,183,537	21.393	11.87	11.87	11.90	11.87	12.04	6,040,963	11.949	0.24%
2011-01-26	0	21.20	21.15	21.30	20.65	21.40	5,637,360	119,384,560	21.177	11.84	11.81	11.90	11.53	11.95	10,093,087	11.828	1.68%
2011-01-25	0	20.85	20.85	20.90	19.92	21.10	4,789,348	99,235,041	20.720	11.65	11.65	11.67	11.13	11.79	8,574,812	11.573	4.35%
2011-01-24	0	19.98	19.98	20.00	19.86	20.80	4,338,700	87,047,694	20.063	11.16	11.16	11.17	11.09	11.62	7,767,976	11.206	-1.33%
2011-01-21	0	20.25	20.20	20.25	20.00	20.80	5,897,200	119,642,700	20.288	11.31	11.28	11.31	11.17	11.62	10,558,302	11.332	-2.41%
2011-01-20	0	20.75	20.60	20.75	20.45	21.20	7,904,270	165,156,246	20.895	11.59	11.51	11.59	11.42	11.84	14,151,745	11.670	-3.49%
2011-01-19	0	21.50	21.45	21.50	20.75	21.80	9,675,516	208,218,184	21.520	12.01	11.98	12.01	11.59	12.18	17,322,971	12.020	4.62%
2011-01-18	0	20.55	20.50	20.55	19.98	20.80	5,320,100	109,267,376	20.539	11.48	11.45	11.48	11.16	11.62	9,525,067	11.472	3.79%
2011-01-17	0	19.80	19.78	19.80	19.78	20.40	3,430,476	68,595,311	19.996	11.06	11.05	11.06	11.05	11.39	6,141,898	11.168	-1.25%
2011-01-14	0	20.05	20.00	20.05	19.84	20.45	2,061,321	41,405,052	20.087	11.20	11.17	11.20	11.08	11.42	3,690,574	11.219	-0.50%
2011-01-13	0	20.15	20.15	20.20	19.82	20.30	3,954,633	79,427,268	20.085	11.25	11.25	11.28	11.07	11.34	7,080,345	11.218	1.36%
2011-01-12	0	19.88	19.86	19.88	19.52	20.55	6,306,645	125,377,229	19.880	11.10	11.09	11.10	10.90	11.48	11,291,369	11.104	-3.26%
2011-01-11	0	20.55	20.50	20.65	19.86	20.75	8,843,300	180,588,073	20.421	11.48	11.45	11.53	11.09	11.59	15,832,977	11.406	0.98%
2011-01-10	0	20.35	20.30	20.35	19.88	20.60	6,434,472	130,018,568	20.207	11.37	11.34	11.37	11.10	11.51	11,520,230	11.286	1.95%
2011-01-07	0	19.96	19.94	20.00	19.42	20.25	8,438,889	167,424,413	19.840	11.15	11.14	11.17	10.85	11.31	15,108,923	11.081	1.42%
2011-01-06	0	19.68	19.62	19.68	19.40	20.55	7,439,801	145,723,717	19.587	10.99	10.96	10.99	10.84	11.48	13,320,163	10.940	2.07%
2011-01-05	0	19.28	19.28	19.40	18.82	19.48	5,195,809	99,871,023	19.221	10.77	10.77	10.84	10.51	10.88	9,302,537	10.736	2.99%
2011-01-04	0	18.72	18.70	18.72	18.30	18.88	7,469,435	138,598,319	18.555	10.46	10.44	10.46	10.22	10.55	13,373,220	10.364	1.74%
2011-01-03	0	18.40	18.40	18.42	17.78	18.50	5,626,625	102,650,015	18.244	10.28	10.28	10.29	9.931	10.33	10,073,867	10.190	5.75%
2010-12-31	0	17.40	17.38	17.50	17.32	17.78	2,350,950	41,218,951	17.533	9.719	9.707	9.774	9.674	9.931	4,209,123	9.7928	-1.14%
2010-12-30	0	17.60	17.60	17.72	17.40	17.78	2,666,458	46,964,832	17.613	9.830	9.830	9.897	9.719	9.931	4,774,006	9.8376	-0.79%
2010-12-29	0	17.74	17.72	17.80	17.58	17.84	1,767,716	31,376,923	17.750	9.908	9.897	9.942	9.819	9.964	3,164,905	9.9140	1.03%
2010-12-28	0	17.56	17.48	17.58	17.46	17.82	2,468,651	43,382,064	17.573	9.808	9.763	9.819	9.752	9.953	4,419,854	9.8153	-1.35%
2010-12-24	0	17.80	17.78	17.80	17.72	17.90	1,723,870	30,642,354	17.775	9.942	9.931	9.942	9.897	9.998	3,086,404	9.9282	-0.67%
2010-12-23	0	17.92	17.80	17.96	17.60	18.10	2,365,846	42,194,400	17.835	10.01	9.942	10.03	9.830	10.11	4,235,793	9.9614	1.24%
2010-12-22	0	17.70	17.64	17.70	17.20	17.88	2,873,160	50,759,834	17.667	9.886	9.853	9.886	9.607	9.987	5,144,084	9.8676	0.91%
2010-12-21	0	17.54	17.50	17.54	17.42	17.90	5,361,926	94,104,272	17.550	9.797	9.774	9.797	9.730	9.998	9,599,952	9.8026	0.57%
2010-12-20	0	17.44	17.42	17.48	17.32	17.80	4,780,800	83,587,826	17.484	9.741	9.730	9.763	9.674	9.942	8,559,508	9.7655	0.81%
2010-12-17	0	17.30	17.26	17.36	17.10	17.62	15,632,023	270,804,051	17.324	9.663	9.640	9.696	9.551	9.841	27,987,456	9.6759	2.73%
2010-12-16	0	16.84	16.84	16.86	16.66	17.42	6,341,969	107,152,135	16.896	9.406	9.406	9.417	9.305	9.730	11,354,613	9.4369	-0.94%
2010-12-15	0	17.00	17.02	17.10	16.70	17.50	6,316,296	108,460,046	17.171	9.495	9.506	9.551	9.328	9.774	11,308,649	9.5909	-0.35%
2010-12-14	0	17.06	17.00	17.02	16.80	17.24	5,988,400	102,583,648	17.130	9.529	9.495	9.506	9.383	9.629	10,721,586	9.5680	1.43%
2010-12-13	0	16.82	16.80	16.82	16.60	17.12	6,216,000	104,044,462	16.738	9.395	9.383	9.395	9.272	9.562	11,129,079	9.3489	2.44%
2010-12-10	0	16.42	16.40	16.48	16.20	16.88	7,874,573	128,683,068	16.342	9.171	9.160	9.205	9.048	9.428	14,098,576	9.1274	-2.73%
2010-12-09	0	16.88	16.90	16.98	16.64	17.36	6,043,200	102,506,304	16.962	9.428	9.439	9.484	9.294	9.696	10,819,700	9.4740	-1.29%
2010-12-08	0	17.10	17.08	17.10	16.62	17.32	8,105,850	138,030,377	17.028	9.551	9.540	9.551	9.283	9.674	14,512,652	9.5110	2.40%
2010-12-07	0	16.70	16.74	16.76	16.16	16.96	6,233,400	103,535,965	16.610	9.328	9.350	9.361	9.026	9.473	11,160,232	9.2772	3.21%
2010-12-06	0	16.18	16.16	16.20	15.94	16.64	5,552,896	90,150,289	16.235	9.037	9.026	9.048	8.903	9.294	9,941,863	9.0677	-0.74%
2010-12-03	0	16.30	16.28	16.30	16.10	16.66	7,559,193	123,563,136	16.346	9.104	9.093	9.104	8.992	9.305	13,533,922	9.1299	-0.61%
2010-12-02	0	16.40	16.38	16.40	16.22	16.96	9,563,295	158,531,256	16.577	9.160	9.149	9.160	9.059	9.473	17,122,051	9.2589	-0.49%
2010-12-01	0	16.48	16.48	16.50	15.50	16.50	7,415,972	119,536,118	16.119	9.205	9.205	9.216	8.657	9.216	13,277,500	9.0029	4.70%
2010-11-30	0	15.74	15.60	15.62	15.34	15.86	4,897,222	76,131,393	15.546	8.791	8.713	8.724	8.568	8.858	8,767,949	8.6829	0.90%
2010-11-29	0	15.60	15.60	15.66	15.24	15.78	3,634,990	56,442,271	15.527	8.713	8.713	8.747	8.512	8.814	6,508,059	8.6727	0.65%
2010-11-26	0	15.50	15.46	15.50	15.38	16.00	3,292,845	51,351,838	15.595	8.657	8.635	8.657	8.590	8.937	5,895,485	8.7104	-1.40%
2010-11-25	0	15.72	15.72	15.74	15.50	15.84	2,004,930	31,432,737	15.678	8.780	8.780	8.791	8.657	8.847	3,589,611	8.7566	1.95%
2010-11-24	0	15.42	15.42	15.48	15.38	16.00	6,856,980	106,244,988	15.494	8.613	8.613	8.646	8.590	8.937	12,276,685	8.6542	-2.90%
2010-11-23	0	15.88	15.82	15.88	15.38	16.36	6,703,779	106,660,427	15.910	8.870	8.836	8.870	8.590	9.138	12,002,395	8.8866	-3.17%
2010-11-22	0	16.40	16.38	16.40	16.26	16.66	4,198,055	69,133,239	16.468	9.160	9.149	9.160	9.082	9.305	7,516,166	9.1979	2.63%
2010-11-19	0	15.98	15.98	16.00	15.50	16.38	4,473,191	71,468,575	15.977	8.925	8.925	8.937	8.657	9.149	8,008,767	8.9238	-0.37%
2010-11-18	0	16.04	16.04	16.06	15.30	16.20	3,842,040	61,227,191	15.936	8.959	8.959	8.970	8.546	9.048	6,878,759	8.9009	5.39%
2010-11-17	0	15.22	15.18	15.20	15.02	15.76	8,352,534	127,470,261	15.261	8.501	8.479	8.490	8.389	8.803	14,954,314	8.5240	-4.04%
2010-11-16	0	15.86	15.90	15.92	15.54	16.46	5,673,610	90,169,059	15.893	8.858	8.881	8.892	8.680	9.194	10,157,988	8.8767	-1.49%
2010-11-15	0	16.86	16.84	16.86	16.14	16.98	8,278,700	137,488,374	16.607	8.992	8.982	8.992	8.608	9.056	15,521,800	8.8578	3.56%
2010-11-12	0	16.28	16.32	16.34	15.90	17.30	15,470,500	257,380,773	16.637	8.683	8.704	8.715	8.480	9.227	29,005,762	8.8734	-3.33%
2010-11-11	0	16.84	16.70	16.98	16.70	17.32	9,277,980	157,939,110	17.023	8.982	8.907	9.056	8.907	9.238	17,395,358	9.0794	-0.94%
2010-11-10	0	17.00	16.98	17.00	16.90	17.46	6,142,123	104,753,608	17.055	9.067	9.056	9.067	9.014	9.312	11,515,915	9.0964	-1.62%
2010-11-09	0	17.28	17.28	17.30	17.02	17.68	13,239,700	228,038,766	17.224	9.216	9.216	9.227	9.078	9.430	24,823,217	9.1865	-2.04%
2010-11-08	0	17.64	17.62	17.64	17.56	17.84	4,247,400	75,113,782	17.685	9.408	9.398	9.408	9.366	9.515	7,963,484	9.4323	-1.12%
2010-11-05	0	17.84	17.80	17.84	17.44	17.96	9,819,391	173,960,217	17.716	9.515	9.494	9.515	9.302	9.579	18,410,453	9.4490	2.53%
2010-11-04	0	17.40	17.40	17.42	17.18	17.90	7,603,480	132,160,563	17.382	9.280	9.280	9.291	9.163	9.547	14,255,824	9.2706	-2.03%
2010-11-03	0	17.76	17.68	17.76	17.54	17.90	7,897,653	139,986,545	17.725	9.472	9.430	9.472	9.355	9.547	14,807,372	9.4538	3.38%
2010-11-02	0	17.18	17.04	17.20	16.96	17.68	8,022,320	138,950,812	17.321	9.163	9.088	9.174	9.046	9.430	15,041,111	9.2381	-0.46%
2010-11-01	0	17.26	17.24	17.30	17.00	17.58	11,954,887	206,365,909	17.262	9.206	9.195	9.227	9.067	9.376	22,414,311	9.2069	0.70%
2010-10-29	0	17.14	17.10	17.14	17.00	17.28	7,936,604	136,016,933	17.138	9.142	9.120	9.142	9.067	9.216	14,880,401	9.1407	0.47%
2010-10-28	0	17.06	17.06	17.08	16.98	17.26	9,489,274	161,917,544	17.063	9.099	9.099	9.110	9.056	9.206	17,791,514	9.1008	0.47%
2010-10-27	0	16.98	16.96	17.02	16.86	17.46	5,385,271	91,693,626	17.027	9.056	9.046	9.078	8.992	9.312	10,096,887	9.0814	-0.82%
2010-10-26	0	17.12	17.12	17.24	16.62	17.30	6,505,491	111,118,675	17.081	9.131	9.131	9.195	8.864	9.227	12,197,196	9.1102	0.94%
2010-10-25	0	16.96	16.86	17.12	16.80	17.26	18,910,949	323,604,928	17.112	9.046	8.992	9.131	8.960	9.206	35,456,287	9.1269	-4.07%
2010-10-22	0	17.68	17.68	17.70	17.30	17.90	17,550,773	309,869,029	17.656	9.430	9.430	9.440	9.227	9.547	32,906,082	9.4168	7.02%
2010-10-21	0	16.52	16.38	16.50	15.62	16.58	7,541,600	122,058,124	16.185	8.811	8.736	8.800	8.331	8.843	14,139,805	8.6322	6.03%
2010-10-20	0	15.58	15.50	15.58	14.90	15.78	5,460,300	84,020,829	15.388	8.310	8.267	8.310	7.947	8.416	10,237,559	8.2071	-2.14%
2010-10-19	0	15.92	15.92	16.00	15.84	16.20	4,895,130	78,269,496	15.989	8.491	8.491	8.534	8.448	8.640	9,177,918	8.5280	0.51%
2010-10-18	0	15.84	15.84	15.90	15.68	16.20	1,728,600	27,542,704	15.934	8.448	8.448	8.480	8.363	8.640	3,240,966	8.4983	-0.38%
2010-10-15	0	15.90	15.86	15.90	15.58	16.00	5,328,741	84,066,353	15.776	8.480	8.459	8.480	8.310	8.534	9,990,898	8.4143	1.40%
2010-10-14	0	15.68	15.66	15.68	15.36	16.04	16,559,889	259,784,750	15.688	8.363	8.352	8.363	8.192	8.555	31,048,266	8.3671	0.26%
2010-10-13	0	15.64	15.70	15.78	15.20	16.10	12,900,493	203,133,668	15.746	8.342	8.374	8.416	8.107	8.587	24,187,236	8.3984	0.77%
2010-10-12	0	15.52	15.46	15.58	15.42	16.42	11,274,818	177,720,971	15.763	8.278	8.246	8.310	8.224	8.758	21,139,245	8.4072	-2.88%
2010-10-11	0	15.98	15.96	15.98	15.04	16.40	19,439,397	307,979,197	15.843	8.523	8.512	8.523	8.022	8.747	36,447,078	8.4500	8.71%
2010-10-08	0	14.70	14.68	14.72	14.56	14.92	12,745,208	188,657,053	14.802	7.840	7.830	7.851	7.766	7.958	23,896,091	7.8949	0.68%
2010-10-07	0	14.60	14.52	14.60	14.40	14.90	10,238,665	150,387,276	14.688	7.787	7.744	7.787	7.680	7.947	19,196,553	7.8341	0.97%
2010-10-06	0	14.46	14.44	14.46	14.28	14.56	11,230,000	162,645,156	14.483	7.712	7.702	7.712	7.616	7.766	21,055,215	7.7247	1.26%
2010-10-05	0	14.28	14.28	14.30	13.84	14.46	17,447,105	245,989,316	14.099	7.616	7.616	7.627	7.382	7.712	32,711,714	7.5199	2.29%
2010-10-04	0	13.96	13.90	13.98	13.36	14.02	30,124,248	412,410,001	13.690	7.446	7.414	7.456	7.126	7.478	56,480,189	7.3019	4.02%
2010-09-30	0	13.42	13.44	13.46	13.36	13.78	16,746,872	226,153,402	13.504	7.158	7.168	7.179	7.126	7.350	31,398,842	7.2026	-2.47%
2010-09-29	0	13.76	13.74	13.76	13.54	13.94	5,929,200	81,455,800	13.738	7.339	7.328	7.339	7.222	7.435	11,116,704	7.3273	1.78%
2010-09-28	0	13.52	13.50	13.52	13.34	13.72	4,821,951	65,464,192	13.576	7.211	7.200	7.211	7.115	7.318	9,040,714	7.2410	-1.17%
2010-09-27	0	13.68	13.68	13.70	13.46	13.76	4,966,300	67,802,228	13.652	7.296	7.296	7.307	7.179	7.339	9,311,355	7.2817	1.18%
2010-09-24	0	13.52	13.52	13.54	13.36	13.80	11,825,975	159,781,158	13.511	7.211	7.211	7.222	7.126	7.360	22,172,613	7.2062	-3.29%
2010-09-22	0	13.98	13.94	13.96	13.96	14.32	1,565,762	22,038,678	14.075	7.456	7.435	7.446	7.446	7.638	2,935,659	7.5072	-0.29%
2010-09-21	0	14.02	13.98	14.02	13.88	14.48	4,303,100	60,504,248	14.061	7.478	7.456	7.478	7.403	7.723	8,067,916	7.4994	-2.50%
2010-09-20	0	14.38	14.36	14.38	14.34	14.50	3,201,932	46,100,082	14.398	7.670	7.659	7.670	7.648	7.734	6,003,327	7.6791	-0.14%
2010-09-17	0	14.40	14.28	14.44	14.20	14.46	7,321,669	104,556,925	14.280	7.680	7.616	7.702	7.574	7.712	13,727,455	7.6166	0.84%
2010-09-16	0	14.28	14.26	14.28	14.10	14.44	8,557,300	122,520,829	14.318	7.616	7.606	7.616	7.520	7.702	16,044,149	7.6365	1.13%
2010-09-15	0	14.12	14.06	14.10	13.70	14.14	12,065,198	168,808,596	13.991	7.531	7.499	7.520	7.307	7.542	22,621,134	7.4624	3.07%
2010-09-14	0	13.70	13.66	13.70	13.34	13.74	7,471,647	101,526,244	13.588	7.307	7.286	7.307	7.115	7.328	14,008,650	7.2474	3.63%
2010-09-13	0	13.22	13.20	13.22	13.14	13.40	5,783,959	76,626,353	13.248	7.051	7.040	7.051	7.008	7.147	10,844,390	7.0660	0.46%
2010-09-10	0	13.16	13.12	13.16	12.98	13.54	6,635,800	87,253,936	13.149	7.019	6.998	7.019	6.923	7.222	12,441,514	7.0131	-1.64%
2010-09-09	0	13.38	13.38	13.40	13.36	13.54	3,552,000	47,629,067	13.409	7.136	7.136	7.147	7.126	7.222	6,659,673	7.1519	-0.89%
2010-09-08	0	13.50	13.46	13.48	13.46	13.96	4,410,000	59,608,840	13.517	7.200	7.179	7.190	7.179	7.446	8,268,344	7.2093	-3.02%
2010-09-07	0	13.92	13.88	13.92	13.74	13.94	1,750,800	24,292,224	13.875	7.424	7.403	7.424	7.328	7.435	3,282,589	7.4003	1.02%
2010-09-06	0	13.78	13.76	13.78	13.60	14.10	4,259,651	58,398,121	13.710	7.350	7.339	7.350	7.254	7.520	7,986,453	7.3121	1.92%
2010-09-03	0	13.52	13.50	13.52	13.22	13.58	7,465,971	99,820,994	13.370	7.211	7.200	7.211	7.051	7.243	13,998,008	7.1311	0.15%
2010-09-02	0	13.50	13.50	13.52	13.32	13.62	13,091,763	177,203,147	13.535	7.200	7.200	7.211	7.104	7.264	24,545,849	7.2193	-0.15%
2010-09-01	0	13.52	13.58	13.60	13.36	13.70	1,827,091	24,694,653	13.516	7.211	7.243	7.254	7.126	7.307	3,425,627	7.2088	0.75%
2010-08-31	0	13.42	13.46	13.48	13.12	13.52	5,894,751	78,999,714	13.402	7.158	7.179	7.190	6.998	7.211	11,052,115	7.1479	-0.45%
2010-08-30	0	13.48	13.50	13.54	13.22	13.54	1,642,115	22,108,203	13.463	7.190	7.200	7.222	7.051	7.222	3,078,814	7.1808	0.60%
2010-08-27	0	13.40	13.34	13.40	13.32	13.70	6,238,142	83,929,939	13.454	7.147	7.115	7.147	7.104	7.307	11,695,941	7.1760	-0.30%
2010-08-26	0	13.44	13.44	13.56	13.40	13.70	5,793,392	78,301,963	13.516	7.168	7.168	7.232	7.147	7.307	10,862,076	7.2087	0.30%
2010-08-25	0	13.40	13.38	13.40	13.38	13.70	5,468,400	73,647,380	13.468	7.147	7.136	7.147	7.136	7.307	10,252,746	7.1832	-0.74%
2010-08-24	0	13.50	13.46	13.50	13.30	13.70	10,103,234	136,299,900	13.491	7.200	7.179	7.200	7.094	7.307	18,942,633	7.1954	-2.88%
2010-08-23	0	13.90	13.80	13.90	13.70	14.36	5,091,606	71,198,730	13.984	7.414	7.360	7.414	7.307	7.659	9,546,292	7.4583	-2.66%
2010-08-20	0	14.28	14.24	14.26	14.00	14.28	7,072,150	99,727,371	14.101	7.616	7.595	7.606	7.467	7.616	13,259,630	7.5211	0.99%
2010-08-19	0	14.14	14.08	14.12	13.62	14.18	12,111,400	168,992,904	13.953	7.542	7.510	7.531	7.264	7.563	22,707,759	7.4421	3.97%
2010-08-18	0	13.60	13.56	13.60	13.50	13.82	7,348,244	100,536,922	13.682	7.254	7.232	7.254	7.200	7.371	13,777,280	7.2973	2.72%
2010-08-17	0	13.24	13.32	13.34	13.20	13.50	4,051,000	54,121,936	13.360	7.062	7.104	7.115	7.040	7.200	7,595,252	7.1258	-1.05%
2010-08-16	0	13.38	13.36	13.38	13.30	13.64	3,974,000	53,091,176	13.360	7.136	7.126	7.136	7.094	7.275	7,450,884	7.1255	-2.34%
2010-08-13	0	13.70	13.64	13.70	13.28	13.70	1,712,929	23,145,281	13.512	7.307	7.275	7.307	7.083	7.307	3,211,584	7.2068	2.85%
2010-08-12	0	13.32	13.32	13.36	13.12	13.46	2,364,000	31,284,760	13.234	7.104	7.104	7.126	6.998	7.179	4,432,282	7.0584	-1.33%
2010-08-11	0	13.50	13.50	13.60	13.48	13.74	2,818,100	38,367,039	13.615	7.200	7.200	7.254	7.190	7.328	5,283,678	7.2614	-0.74%
2010-08-10	0	13.60	13.60	13.68	13.48	13.72	5,921,659	80,457,767	13.587	7.254	7.254	7.296	7.190	7.318	11,102,565	7.2468	0.89%
2010-08-09	0	13.48	13.40	13.48	13.40	13.70	912,962	12,386,204	13.567	7.190	7.147	7.190	7.147	7.307	1,711,720	7.2361	-1.17%
2010-08-06	0	13.64	13.66	13.68	13.30	13.72	5,874,870	79,398,144	13.515	7.275	7.286	7.296	7.094	7.318	11,014,840	7.2083	2.56%
2010-08-05	0	13.30	13.28	13.30	13.14	13.34	7,524,400	99,312,352	13.199	7.094	7.083	7.094	7.008	7.115	14,107,557	7.0397	1.99%
2010-08-04	0	13.04	13.02	13.16	13.00	13.28	4,079,459	53,432,336	13.098	6.955	6.944	7.019	6.934	7.083	7,648,610	6.9859	-1.21%
2010-08-03	0	13.20	13.18	13.20	13.10	13.34	13,019,400	171,987,077	13.210	7.040	7.030	7.040	6.987	7.115	24,410,175	7.0457	1.07%
2010-08-02	0	13.06	13.04	13.06	13.02	13.40	3,604,118	47,203,487	13.097	6.966	6.955	6.966	6.944	7.147	6,757,389	6.9855	-1.21%
2010-07-30	0	13.22	13.20	13.32	13.20	13.80	7,336,800	98,183,036	13.382	7.051	7.040	7.104	7.040	7.360	13,755,824	7.1376	-3.92%
2010-07-29	0	13.76	13.60	13.76	13.46	13.80	4,164,900	56,815,349	13.641	7.339	7.254	7.339	7.179	7.360	7,808,804	7.2758	2.69%
2010-07-28	0	13.40	13.38	13.42	13.34	13.76	3,800,000	51,257,928	13.489	7.147	7.136	7.158	7.115	7.339	7,124,650	7.1944	-2.33%
2010-07-27	0	13.72	13.68	13.72	13.54	13.84	4,916,468	67,586,334	13.747	7.318	7.296	7.318	7.222	7.382	9,217,924	7.3321	1.18%
2010-07-26	0	13.56	13.56	13.66	12.90	13.74	1,899,000	25,444,776	13.399	7.232	7.232	7.286	6.880	7.328	3,560,450	7.1465	0.89%
2010-07-23	0	13.44	13.32	13.46	13.16	13.80	7,407,500	99,438,725	13.424	7.168	7.104	7.179	7.019	7.360	13,888,380	7.1599	-1.18%
2010-07-22	0	13.60	13.60	13.66	13.12	13.72	7,471,400	101,139,036	13.537	7.254	7.254	7.286	6.998	7.318	14,008,187	7.2200	2.56%
2010-07-21	0	13.26	13.18	13.30	12.92	13.34	4,008,500	52,905,877	13.198	7.072	7.030	7.094	6.891	7.115	7,515,568	7.0395	2.00%
2010-07-20	0	13.00	12.92	13.02	12.66	13.20	2,119,690	27,436,181	12.943	6.934	6.891	6.944	6.752	7.040	3,974,223	6.9035	1.25%
2010-07-19	0	12.84	12.70	12.86	12.68	13.30	3,012,400	38,807,552	12.883	6.848	6.774	6.859	6.763	7.094	5,647,972	6.8711	-3.31%
2010-07-16	0	13.28	13.24	13.28	12.88	13.70	5,431,200	72,145,953	13.284	7.083	7.062	7.083	6.870	7.307	10,183,000	7.0849	3.11%
2010-07-15	0	12.88	12.84	12.90	12.70	13.18	2,193,911	28,359,737	12.927	6.870	6.848	6.880	6.774	7.030	4,113,381	6.8945	-0.62%
2010-07-14	0	12.96	12.88	12.98	12.84	13.18	4,340,587	56,261,295	12.962	6.912	6.870	6.923	6.848	7.030	8,138,201	6.9132	1.57%
2010-07-13	0	12.76	12.76	12.80	12.72	13.08	4,434,888	57,019,031	12.857	6.806	6.806	6.827	6.784	6.976	8,315,006	6.8574	-1.39%
2010-07-12	0	12.94	12.86	12.96	12.70	13.00	4,039,070	51,833,494	12.833	6.902	6.859	6.912	6.774	6.934	7,572,884	6.8446	1.57%
2010-07-09	0	12.74	12.68	12.78	12.64	13.00	10,410,011	133,034,479	12.779	6.795	6.763	6.816	6.742	6.934	19,517,811	6.8161	-1.24%
2010-07-08	0	12.90	12.78	12.80	12.60	12.94	12,568,264	159,950,797	12.727	6.880	6.816	6.827	6.720	6.902	23,564,337	6.7878	4.71%
2010-07-07	0	12.32	12.22	12.30	12.06	12.40	7,080,006	86,769,855	12.256	6.571	6.518	6.560	6.432	6.614	13,274,359	6.5367	1.48%
2010-07-06	0	12.14	12.16	12.26	12.02	12.26	5,169,400	62,804,730	12.149	6.475	6.486	6.539	6.411	6.539	9,692,149	6.4800	-1.14%
2010-07-05	0	12.28	12.18	12.20	12.20	12.60	5,353,790	66,045,207	12.336	6.550	6.496	6.507	6.507	6.720	10,037,863	6.5796	-1.60%
2010-07-02	0	12.48	12.42	12.48	12.28	12.82	8,402,286	104,878,470	12.482	6.656	6.624	6.656	6.550	6.838	15,753,512	6.6575	-2.95%
2010-06-30	0	12.86	12.80	12.86	12.76	13.10	6,239,471	80,465,366	12.896	6.859	6.827	6.859	6.806	6.987	11,698,433	6.8783	-1.68%
2010-06-29	0	13.08	13.06	13.08	13.06	13.44	3,011,100	39,680,190	13.178	6.976	6.966	6.976	6.966	7.168	5,645,535	7.0286	-1.36%
2010-06-28	0	13.26	13.28	13.30	13.20	13.70	3,891,000	51,789,117	13.310	7.072	7.083	7.094	7.040	7.307	7,295,266	7.0990	-0.90%
2010-06-25	0	13.38	13.36	13.40	13.30	13.80	6,596,840	88,556,280	13.424	7.136	7.126	7.147	7.094	7.360	12,368,467	7.1598	-2.90%
2010-06-24	0	13.78	13.78	13.80	13.40	13.96	13,087,959	180,503,595	13.792	7.350	7.350	7.360	7.147	7.446	24,538,717	7.3559	4.08%
2010-06-23	0	13.24	13.22	13.24	13.14	13.72	6,492,854	86,787,240	13.367	7.062	7.051	7.062	7.008	7.318	12,173,503	7.1292	-2.22%
2010-06-22	0	13.54	13.52	13.74	13.50	14.20	11,966,700	166,158,190	13.885	7.222	7.211	7.328	7.200	7.574	22,436,460	7.4057	-1.74%
2010-06-21	0	13.78	13.76	13.80	13.36	14.52	19,776,099	273,555,811	13.833	7.350	7.339	7.360	7.126	7.744	37,078,363	7.3778	4.39%
2010-06-18	0	13.20	13.18	13.20	13.08	13.40	10,099,800	133,980,394	13.266	7.040	7.030	7.040	6.976	7.147	18,936,194	7.0754	1.23%
2010-06-17	0	13.04	13.00	13.06	12.96	13.28	12,082,822	157,943,028	13.072	6.955	6.934	6.966	6.912	7.083	22,654,178	6.9719	3.33%
2010-06-15	0	12.62	12.60	12.66	12.40	12.76	5,918,200	74,384,564	12.569	6.731	6.720	6.752	6.614	6.806	11,096,080	6.7037	-0.16%
2010-06-14	0	12.64	12.58	12.70	12.56	12.88	6,580,989	83,863,966	12.743	6.742	6.710	6.774	6.699	6.870	12,338,748	6.7968	0.64%
2010-06-11	0	12.56	12.50	12.56	12.30	12.80	10,727,910	134,131,796	12.503	6.699	6.667	6.699	6.560	6.827	20,113,843	6.6686	3.29%
2010-06-10	0	12.16	12.16	12.18	12.16	12.46	8,323,670	101,723,309	12.221	6.486	6.486	6.496	6.486	6.646	15,606,114	6.5182	-2.09%
2010-06-09	0	12.42	12.44	12.52	12.32	12.96	11,093,270	139,013,215	12.531	6.624	6.635	6.678	6.571	6.912	20,798,859	6.6837	-2.97%
2010-06-08	0	12.80	12.80	12.90	12.30	12.96	10,505,800	132,271,614	12.590	6.827	6.827	6.880	6.560	6.912	19,697,407	6.7152	0.95%
2010-06-07	0	12.68	12.68	12.70	12.50	12.80	9,861,452	125,181,591	12.694	6.763	6.763	6.774	6.667	6.827	18,489,314	6.7705	-2.46%
2010-06-04	0	13.00	13.00	13.08	12.98	13.36	20,960,050	275,681,978	13.153	6.934	6.934	6.976	6.923	7.126	39,298,162	7.0151	-0.46%
2010-06-03	0	13.06	13.06	13.10	13.00	13.50	16,230,500	214,083,134	13.190	6.966	6.966	6.987	6.934	7.200	30,430,692	7.0351	0.62%
2010-06-02	0	12.98	12.80	12.98	12.60	13.10	13,026,415	167,030,647	12.822	6.923	6.827	6.923	6.720	6.987	24,423,328	6.8390	4.01%
2010-06-01	0	12.48	12.48	12.50	12.44	13.28	15,894,800	204,508,928	12.866	6.656	6.656	6.667	6.635	7.083	29,801,285	6.8624	-1.11%
2010-05-31	0	12.62	12.58	12.60	12.52	12.80	5,373,335	67,982,097	12.652	6.731	6.710	6.720	6.678	6.827	10,074,508	6.7479	0.32%
2010-05-28	0	12.58	12.40	12.46	12.26	12.82	17,328,526	218,191,028	12.591	6.710	6.614	6.646	6.539	6.838	32,489,389	6.7158	2.78%
2010-05-27	0	12.24	12.26	12.30	11.82	12.40	31,385,443	380,505,228	12.124	6.528	6.539	6.560	6.304	6.614	58,844,813	6.4662	2.51%
2010-05-26	0	11.94	11.96	11.98	11.62	12.02	82,616,674	979,644,427	11.858	6.368	6.379	6.390	6.198	6.411	154,898,651	6.3244	4.01%
2010-05-25	0	11.48	11.40	11.48	11.08	11.86	14,066,300	161,660,254	11.493	6.123	6.080	6.123	5.910	6.326	26,373,016	6.1298	-1.20%
2010-05-24	0	11.62	11.62	11.68	11.02	11.70	13,701,585	155,634,852	11.359	6.198	6.198	6.230	5.878	6.240	25,689,209	6.0584	5.25%
2010-05-20	0	11.04	11.00	11.04	10.70	11.06	18,177,200	196,652,573	10.819	5.888	5.867	5.888	5.707	5.899	34,080,575	5.7702	1.85%
2010-05-19	0	10.84	10.82	10.84	10.80	11.44	15,221,200	167,766,656	11.022	5.782	5.771	5.782	5.760	6.102	28,538,347	5.8786	-5.57%
2010-05-18	0	11.48	11.44	11.46	11.34	11.58	7,646,920	87,579,740	11.453	6.123	6.102	6.112	6.048	6.176	14,337,270	6.1085	1.06%
2010-05-17	0	11.36	11.24	11.36	11.20	11.64	6,407,300	72,444,970	11.307	6.059	5.995	6.059	5.974	6.208	12,013,097	6.0305	-2.57%
2010-05-14	0	11.66	11.64	11.66	11.60	11.98	3,735,449	43,940,231	11.763	6.219	6.208	6.219	6.187	6.390	7,003,623	6.2739	-2.67%
2010-05-13	0	11.98	11.90	11.98	11.80	12.24	10,021,544	120,655,424	12.040	6.390	6.347	6.390	6.294	6.528	18,789,472	6.4214	1.53%
2010-05-12	0	11.80	11.70	11.84	11.44	12.00	18,047,823	211,635,340	11.726	6.294	6.240	6.315	6.102	6.400	33,838,005	6.2544	4.42%
2010-05-11	0	11.30	11.30	11.32	11.04	11.68	11,624,699	131,287,696	11.294	6.027	6.027	6.038	5.888	6.230	21,795,239	6.0237	0.71%
2010-05-10	0	11.22	11.10	11.12	10.96	11.30	9,310,200	103,805,754	11.150	5.984	5.920	5.931	5.846	6.027	17,455,767	5.9468	3.31%
2010-05-07	0	10.86	10.72	10.86	10.54	11.20	15,648,807	169,238,098	10.815	5.792	5.718	5.792	5.622	5.974	29,340,071	5.7682	-4.23%
2010-05-06	0	11.34	11.28	11.34	10.90	11.70	20,084,069	226,309,930	11.268	6.048	6.016	6.048	5.814	6.240	37,655,779	6.0100	0.35%
2010-05-05	0	11.30	11.40	11.48	11.22	11.72	25,428,720	293,871,816	11.557	6.027	6.080	6.123	5.984	6.251	47,676,507	6.1639	-6.61%
2010-05-04	0	12.10	12.10	12.20	12.02	12.52	9,299,200	114,147,612	12.275	6.454	6.454	6.507	6.411	6.678	17,435,143	6.5470	-0.82%
2010-05-03	0	12.20	12.14	12.20	12.14	12.38	2,364,200	28,915,364	12.231	6.507	6.475	6.507	6.475	6.603	4,432,657	6.5233	-1.77%
2010-04-30	0	12.42	12.42	12.44	12.32	12.60	16,480,220	204,958,677	12.437	6.624	6.624	6.635	6.571	6.720	30,898,894	6.6332	2.81%
2010-04-29	0	12.08	11.96	12.08	11.98	12.40	7,650,600	92,716,100	12.119	6.443	6.379	6.443	6.390	6.614	14,344,170	6.4637	-0.66%
2010-04-28	0	12.16	12.00	12.04	11.64	12.26	10,103,200	121,470,894	12.023	6.486	6.400	6.422	6.208	6.539	18,942,569	6.4126	-0.65%
2010-04-27	0	12.24	12.20	12.24	11.90	12.72	12,683,200	155,557,742	12.265	6.528	6.507	6.528	6.347	6.784	23,779,831	6.5416	4.79%
2010-04-26	0	11.68	11.64	11.68	11.62	11.92	17,517,945	205,061,782	11.706	6.230	6.208	6.230	6.198	6.358	32,844,533	6.2434	1.92%
2010-04-23	0	11.46	11.44	11.50	11.32	12.06	23,607,000	272,664,270	11.550	6.112	6.102	6.134	6.038	6.432	44,260,950	6.1604	-3.70%
2010-04-22	0	11.90	11.90	11.92	11.60	12.44	26,819,600	321,971,458	12.005	6.347	6.347	6.358	6.187	6.635	50,284,279	6.4030	-3.72%
2010-04-21	0	12.36	12.20	12.36	11.90	12.50	9,977,100	122,181,544	12.246	6.592	6.507	6.592	6.347	6.667	18,706,143	6.5316	1.48%
2010-04-20	0	12.18	12.00	12.18	11.50	12.18	6,339,900	74,900,434	11.814	6.496	6.400	6.496	6.134	6.496	11,886,728	6.3012	4.82%
2010-04-19	0	11.62	11.60	11.62	11.12	11.80	41,259,318	474,604,003	11.503	6.198	6.187	6.198	5.931	6.294	77,357,419	6.1352	-0.34%
2010-04-16	0	11.66	11.58	11.70	11.54	11.80	7,077,810	82,504,698	11.657	6.219	6.176	6.240	6.155	6.294	13,270,242	6.2173	0.52%
2010-04-15	0	11.60	11.56	11.58	11.56	12.42	11,820,564	139,620,473	11.812	6.187	6.166	6.176	6.166	6.624	22,162,468	6.2999	-4.92%
2010-04-14	0	12.20	12.20	12.32	12.10	12.50	5,399,600	66,655,752	12.345	6.507	6.507	6.571	6.454	6.667	10,123,752	6.5841	-0.33%
2010-04-13	0	12.24	12.20	12.22	12.10	12.50	5,156,679	63,288,597	12.273	6.528	6.507	6.518	6.454	6.667	9,668,298	6.5460	-1.13%
2010-04-12	0	12.38	12.30	12.38	12.16	12.50	32,557,000	402,585,788	12.366	6.603	6.560	6.603	6.486	6.667	61,041,375	6.5953	-0.16%
2010-04-09	0	12.40	12.38	12.40	12.18	12.68	12,692,775	157,818,301	12.434	6.614	6.603	6.614	6.496	6.763	23,797,783	6.6316	2.65%
2010-04-08	0	12.08	12.06	12.08	11.86	12.18	7,297,526	87,049,706	11.929	6.443	6.432	6.443	6.326	6.496	13,682,189	6.3623	1.51%
2010-04-07	0	11.90	11.88	11.90	11.44	11.94	11,283,300	132,186,836	11.715	6.347	6.336	6.347	6.102	6.368	21,155,148	6.2484	-0.34%
2010-04-01	0	11.94	11.82	11.98	11.34	12.00	12,152,217	143,056,476	11.772	6.368	6.304	6.390	6.048	6.400	22,784,287	6.2787	6.61%
2010-03-31	0	11.20	11.16	11.18	11.08	11.56	9,661,254	109,896,656	11.375	5.974	5.952	5.963	5.910	6.166	18,113,961	6.0670	0.72%
2010-03-30	0	11.12	11.02	11.16	10.50	11.30	6,291,740	70,136,080	11.147	5.931	5.878	5.952	5.600	6.027	11,796,433	5.9455	0.00%
2010-03-29	0	11.12	11.12	11.14	10.98	11.28	2,274,670	25,384,240	11.160	5.931	5.931	5.942	5.856	6.016	4,264,797	5.9520	-0.54%
2010-03-26	0	11.18	11.16	11.18	10.80	11.22	16,741,758	181,548,562	10.844	5.963	5.952	5.963	5.760	5.984	31,389,253	5.7838	4.68%
2010-03-25	0	10.68	10.74	10.82	10.56	10.96	18,796,392	205,312,206	10.923	5.696	5.728	5.771	5.632	5.846	35,241,503	5.8259	-2.73%
2010-03-24	0	10.98	10.98	11.00	10.84	11.28	29,140,600	324,135,052	11.123	5.856	5.856	5.867	5.782	6.016	54,635,940	5.9326	-1.79%
2010-03-23	0	11.18	11.12	11.16	11.00	11.50	26,188,698	294,512,857	11.246	5.963	5.931	5.952	5.867	6.134	49,101,395	5.9981	2.01%
2010-03-22	0	10.96	10.94	11.00	10.68	11.00	17,100,298	185,634,137	10.856	5.846	5.835	5.867	5.696	5.867	32,061,483	5.7899	2.62%
2010-03-19	0	10.68	10.66	10.74	10.64	10.80	6,596,800	70,801,244	10.733	5.696	5.686	5.728	5.675	5.760	12,368,392	5.7244	-0.93%
2010-03-18	0	10.78	10.72	10.78	10.30	10.80	32,224,218	346,178,668	10.743	5.750	5.718	5.750	5.494	5.760	60,417,439	5.7298	1.70%
2010-03-17	0	10.60	10.54	10.60	10.38	10.62	34,807,163	363,055,412	10.430	5.654	5.622	5.654	5.536	5.664	65,260,223	5.5632	2.71%
2010-03-16	0	10.32	10.30	10.32	10.24	10.38	6,147,000	63,347,944	10.306	5.504	5.494	5.504	5.462	5.536	11,525,059	5.4965	-0.58%
2010-03-15	0	10.38	10.32	10.38	10.08	10.48	2,957,100	30,486,306	10.310	5.536	5.504	5.536	5.376	5.590	5,544,290	5.4987	2.77%
2010-03-12	0	10.10	10.08	10.10	10.08	10.40	7,346,930	74,432,312	10.131	5.387	5.376	5.387	5.376	5.547	13,774,817	5.4035	-2.13%
2010-03-11	0	10.32	10.22	10.40	10.16	10.40	8,630,078	88,148,132	10.214	5.504	5.451	5.547	5.419	5.547	16,180,601	5.4478	1.57%
2010-03-10	0	10.16	10.10	10.14	10.02	10.32	7,836,132	79,222,792	10.110	5.419	5.387	5.408	5.344	5.504	14,692,025	5.3922	-0.20%
2010-03-09	0	10.18	10.18	10.26	10.04	10.50	11,367,675	116,302,190	10.231	5.430	5.430	5.472	5.355	5.600	21,313,343	5.4568	-1.55%
2010-03-08	0	10.34	10.34	10.46	10.12	10.62	8,614,725	90,279,936	10.480	5.515	5.515	5.579	5.398	5.664	16,151,816	5.5895	0.19%
2010-03-05	0	10.32	10.30	10.32	10.16	10.40	4,295,200	44,251,412	10.303	5.504	5.494	5.504	5.419	5.547	8,053,104	5.4950	0.58%
2010-03-04	0	10.26	10.16	10.18	10.00	10.36	9,122,710	93,489,480	10.248	5.472	5.419	5.430	5.334	5.526	17,104,241	5.4659	-0.77%
2010-03-03	0	10.34	10.30	10.34	10.24	10.36	5,599,400	57,623,728	10.291	5.515	5.494	5.515	5.462	5.526	10,498,359	5.4888	-0.39%
2010-03-02	0	10.38	10.32	10.40	10.10	10.50	11,223,000	116,927,688	10.419	5.536	5.504	5.547	5.387	5.600	21,042,091	5.5568	2.77%
2010-03-01	0	10.10	10.10	10.12	9.900	10.20	9,812,600	99,113,233	10.101	5.387	5.387	5.398	5.280	5.440	18,397,721	5.3873	3.59%
2010-02-26	0	9.750	9.750	9.780	9.600	10.10	18,766,836	185,539,225	9.8865	5.200	5.200	5.216	5.120	5.387	35,186,088	5.2731	1.77%
2010-02-25	0	9.580	9.580	9.590	9.440	9.750	6,904,003	65,852,041	9.5382	5.110	5.110	5.115	5.035	5.200	12,944,369	5.0873	-1.24%
2010-02-24	0	9.700	9.700	9.770	9.400	9.790	12,028,867	115,891,156	9.6344	5.174	5.174	5.211	5.014	5.222	22,553,017	5.1386	1.78%
2010-02-23	0	9.530	9.500	9.530	9.240	9.530	8,047,400	75,695,338	9.4062	5.083	5.067	5.083	4.928	5.083	15,088,133	5.0169	1.38%
2010-02-22	0	9.400	9.370	9.400	9.130	9.470	3,248,400	30,375,022	9.3508	5.014	4.998	5.014	4.870	5.051	6,090,451	4.9873	4.10%
2010-02-19	0	9.030	9.030	9.040	9.000	9.240	5,659,600	51,080,900	9.0255	4.816	4.816	4.822	4.800	4.928	10,611,228	4.8139	-2.06%
2010-02-18	0	9.220	9.200	9.220	9.000	9.520	3,571,344	32,788,647	9.1810	4.918	4.907	4.918	4.800	5.078	6,695,941	4.8968	-2.95%
2010-02-17	0	9.500	9.400	9.510	9.180	9.740	7,359,900	69,255,339	9.4098	5.067	5.014	5.072	4.896	5.195	13,799,134	5.0188	-0.11%
2010-02-12	0	9.510	9.510	9.520	9.320	9.690	4,421,400	42,061,254	9.5131	5.072	5.072	5.078	4.971	5.168	8,289,718	5.0739	0.63%
2010-02-11	0	9.450	9.370	9.490	9.250	9.500	2,403,168	22,575,728	9.3942	5.040	4.998	5.062	4.934	5.067	4,505,719	5.0105	2.49%
2010-02-10	0	9.220	9.220	9.230	9.000	9.280	3,788,400	34,433,428	9.0892	4.918	4.918	4.923	4.800	4.950	7,102,901	4.8478	2.79%
2010-02-09	0	8.970	8.930	9.000	8.790	9.090	10,026,012	89,590,938	8.9358	4.784	4.763	4.800	4.688	4.848	18,797,849	4.7660	-0.44%
2010-02-08	0	9.010	9.000	9.010	8.900	9.180	10,754,000	96,811,978	9.0024	4.806	4.800	4.806	4.747	4.896	20,162,759	4.8015	-0.11%
2010-02-05	0	9.020	9.010	9.020	8.850	9.330	32,730,400	295,499,874	9.0283	4.811	4.806	4.811	4.720	4.976	61,366,484	4.8153	-6.24%
2010-02-04	0	9.620	9.520	9.610	9.380	9.700	12,415,365	118,581,220	9.5512	5.131	5.078	5.126	5.003	5.174	23,277,665	5.0942	-1.13%
2010-02-03	0	9.730	9.750	9.780	9.560	9.890	24,172,030	235,476,021	9.7417	5.190	5.200	5.216	5.099	5.275	45,320,329	5.1958	1.14%
2010-02-02	0	9.620	9.620	9.680	9.490	9.880	10,209,630	98,293,365	9.6275	5.131	5.131	5.163	5.062	5.270	19,142,115	5.1349	2.23%
2010-02-01	0	9.410	9.390	9.410	9.200	9.880	21,821,833	210,207,363	9.6329	5.019	5.008	5.019	4.907	5.270	40,913,926	5.1378	-4.56%
2010-01-29	0	9.860	9.750	9.900	9.520	9.950	9,578,267	94,134,442	9.8279	5.259	5.200	5.280	5.078	5.307	17,958,368	5.2418	0.10%
2010-01-28	0	9.850	9.850	9.860	9.480	9.980	10,207,823	98,808,682	9.6797	5.254	5.254	5.259	5.056	5.323	19,138,727	5.1628	4.79%
2010-01-27	0	9.400	9.400	9.410	9.400	9.730	19,229,700	180,505,895	9.3868	5.014	5.014	5.019	5.014	5.190	36,053,915	5.0066	1.51%
2010-01-26	0	9.260	9.250	9.280	9.250	9.630	9,288,544	87,455,819	9.4154	4.939	4.934	4.950	4.934	5.136	17,415,164	5.0218	-1.70%
2010-01-25	0	9.420	9.400	9.420	9.380	9.750	12,297,201	116,793,433	9.4976	5.024	5.014	5.024	5.003	5.200	23,056,119	5.0656	-1.88%
2010-01-22	0	9.600	9.600	9.700	9.550	10.12	11,847,700	115,860,916	9.7792	5.120	5.120	5.174	5.094	5.398	22,213,346	5.2158	-5.70%
2010-01-21	0	10.18	10.02	10.18	9.920	10.54	7,269,533	73,671,941	10.134	5.430	5.344	5.430	5.291	5.622	13,629,704	5.4052	-2.68%
2010-01-20	0	10.46	10.46	10.50	10.38	10.60	2,666,065	27,869,105	10.453	5.579	5.579	5.600	5.536	5.654	4,998,626	5.5754	-1.32%
2010-01-19	0	10.60	10.54	10.64	10.30	10.60	3,996,000	41,736,116	10.444	5.654	5.622	5.675	5.494	5.654	7,492,132	5.5707	1.73%
2010-01-18	0	10.42	10.40	10.52	10.10	10.82	8,087,200	83,747,312	10.356	5.558	5.547	5.611	5.387	5.771	15,162,755	5.5232	-3.70%
2010-01-15	0	10.82	10.80	10.82	10.66	10.96	10,162,022	109,842,492	10.809	5.771	5.760	5.771	5.686	5.846	19,052,855	5.7651	-0.73%
2010-01-14	0	10.90	10.84	10.88	10.70	10.90	10,533,200	113,704,895	10.795	5.814	5.782	5.803	5.707	5.814	19,748,779	5.7576	2.64%
2010-01-13	0	10.62	10.42	10.68	10.30	10.80	6,318,700	67,437,477	10.673	5.664	5.558	5.696	5.494	5.760	11,846,980	5.6924	-1.67%
2010-01-12	0	10.80	10.78	10.80	10.60	10.86	14,618,838	157,517,563	10.775	5.760	5.750	5.760	5.654	5.792	27,408,974	5.7469	0.75%
2010-01-11	0	10.72	10.76	10.78	10.60	11.00	16,699,138	179,721,386	10.762	5.718	5.739	5.750	5.654	5.867	31,309,345	5.7402	2.68%
2010-01-08	0	10.44	10.36	10.44	10.20	10.46	5,771,936	59,914,698	10.380	5.568	5.526	5.568	5.440	5.579	10,821,848	5.5365	2.55%
2010-01-07	0	10.18	10.18	10.20	9.980	10.38	2,229,993	22,474,460	10.078	5.430	5.430	5.440	5.323	5.536	4,181,031	5.3753	-0.97%
2010-01-06	0	10.28	10.24	10.26	10.10	10.46	24,483,236	253,420,307	10.351	5.483	5.462	5.472	5.387	5.579	45,903,811	5.5207	2.39%
2010-01-05	0	10.04	10.00	10.04	9.800	10.08	8,639,202	86,404,316	10.001	5.355	5.334	5.355	5.227	5.376	16,197,708	5.3344	5.13%
2010-01-04	0	9.550	9.550	9.570	9.450	9.700	848,800	8,100,434	9.5434	5.094	5.094	5.104	5.040	5.174	1,591,422	5.0901	0.00%
2009-12-31	0	9.550	9.500	9.570	9.510	9.760	1,052,000	10,053,692	9.5567	5.094	5.067	5.104	5.072	5.206	1,972,403	5.0972	-0.93%
2009-12-30	0	9.640	9.640	9.650	9.500	9.780	1,662,130	16,019,902	9.6382	5.142	5.142	5.147	5.067	5.216	3,116,341	5.1406	-0.62%
2009-12-29	0	9.700	9.690	9.710	9.600	9.780	2,733,962	26,547,248	9.7102	5.174	5.168	5.179	5.120	5.216	5,125,927	5.1790	0.00%
2009-12-28	0	9.700	9.650	9.720	9.650	9.750	532,000	5,158,868	9.6971	5.174	5.147	5.184	5.147	5.200	997,451	5.1721	-0.51%
2009-12-24	0	9.750	9.730	9.750	9.650	9.750	2,554,400	24,821,764	9.7173	5.200	5.190	5.200	5.147	5.200	4,789,265	5.1828	1.46%
2009-12-23	0	9.610	9.620	9.670	9.510	9.660	2,925,939	28,079,888	9.5969	5.126	5.131	5.158	5.072	5.152	5,485,866	5.1186	1.05%
2009-12-22	0	9.510	9.500	9.650	9.440	9.650	1,348,395	12,797,043	9.4906	5.072	5.067	5.147	5.035	5.147	2,528,116	5.0619	-1.35%
2009-12-21	0	9.640	9.620	9.640	9.380	9.760	5,862,800	56,443,122	9.6273	5.142	5.131	5.142	5.003	5.206	10,992,210	5.1348	1.69%
2009-12-18	0	9.480	9.370	9.480	9.200	9.600	16,631,939	156,144,581	9.3882	5.056	4.998	5.056	4.907	5.120	31,183,353	5.0073	0.74%
2009-12-17	0	9.410	9.380	9.420	9.380	9.780	7,784,680	74,223,079	9.5345	5.019	5.003	5.024	5.003	5.216	14,595,558	5.0853	0.00%
2009-12-16	0	9.410	9.360	9.410	9.300	9.710	3,057,600	29,044,017	9.4990	5.019	4.992	5.019	4.960	5.179	5,732,718	5.0664	-2.08%
2009-12-15	0	9.610	9.600	9.610	9.570	9.760	1,439,775	13,947,434	9.6872	5.126	5.120	5.126	5.104	5.206	2,699,445	5.1668	0.42%
2009-12-14	0	9.570	9.560	9.570	9.540	9.950	7,596,800	73,381,585	9.6595	5.104	5.099	5.104	5.088	5.307	14,243,300	5.1520	-2.94%
2009-12-11	0	9.860	9.850	9.870	9.860	10.18	5,323,639	53,165,152	9.9866	5.259	5.254	5.264	5.259	5.430	9,981,333	5.3265	-1.30%
2009-12-10	0	9.990	9.980	9.990	9.920	10.20	3,889,400	38,901,664	10.002	5.328	5.323	5.328	5.291	5.440	7,292,267	5.3346	-0.10%
2009-12-09	0	10.00	10.00	10.02	9.970	10.34	3,823,700	38,633,550	10.104	5.334	5.334	5.344	5.318	5.515	7,169,085	5.3889	-2.91%
2009-12-08	0	10.30	10.30	10.32	10.12	10.40	1,986,800	20,472,848	10.304	5.494	5.494	5.504	5.398	5.547	3,725,067	5.4960	-0.96%
2009-12-07	0	10.40	10.38	10.40	10.36	10.44	5,245,800	54,528,770	10.395	5.547	5.536	5.547	5.526	5.568	9,835,392	5.5441	0.39%
2009-12-04	0	10.36	10.36	10.38	10.32	10.40	12,586,250	130,515,046	10.370	5.526	5.526	5.536	5.504	5.547	23,598,059	5.5308	-0.19%
2009-12-03	0	10.38	10.30	10.38	10.14	10.42	13,010,420	134,582,078	10.344	5.536	5.494	5.536	5.408	5.558	24,393,339	5.5172	-0.19%
2009-12-02	0	10.40	10.38	10.40	10.00	10.50	35,119,114	361,367,489	10.290	5.547	5.536	5.547	5.334	5.600	65,845,103	5.4881	6.23%
2009-12-01	0	9.790	9.780	9.790	9.420	9.800	14,473,402	139,761,959	9.6565	5.222	5.216	5.222	5.024	5.227	27,136,295	5.1504	2.30%
2009-11-30	0	9.570	9.340	9.570	9.300	9.820	33,791,000	327,336,840	9.6871	5.104	4.982	5.104	4.960	5.238	63,355,011	5.1667	3.57%
2009-11-27	0	9.240	9.230	9.240	9.190	9.520	17,260,000	162,870,305	9.4363	4.928	4.923	4.928	4.902	5.078	32,360,909	5.0329	-4.94%
2009-11-26	0	9.720	9.750	9.780	9.470	9.950	14,699,600	143,276,952	9.7470	5.184	5.200	5.216	5.051	5.307	27,560,395	5.1987	-0.31%
2009-11-25	0	9.750	9.740	9.750	9.500	9.820	15,006,800	145,178,962	9.6742	5.200	5.195	5.200	5.067	5.238	28,136,367	5.1598	2.74%
2009-11-24	0	9.490	9.460	9.470	9.250	9.520	18,851,600	177,494,486	9.4154	5.062	5.046	5.051	4.934	5.078	35,345,013	5.0218	3.15%
2009-11-23	0	9.200	9.200	9.220	9.040	9.400	33,264,780	305,137,709	9.1730	4.907	4.907	4.918	4.822	5.014	62,368,397	4.8925	-2.02%
2009-11-20	0	9.390	9.350	9.370	9.300	9.680	7,710,200	72,553,050	9.4100	5.008	4.987	4.998	4.960	5.163	14,455,915	5.0189	-2.19%
2009-11-19	0	9.600	9.600	9.610	9.600	9.900	10,480,000	101,515,156	9.6866	5.120	5.120	5.126	5.120	5.280	19,649,034	5.1664	-4.76%
2009-11-18	0	10.08	9.970	10.08	9.760	10.18	12,126,400	120,275,084	9.9184	5.376	5.318	5.376	5.206	5.430	22,735,883	5.2901	0.00%
2009-11-17	0	10.08	10.02	10.08	10.00	10.42	5,647,864	57,129,062	10.115	5.376	5.344	5.376	5.334	5.558	10,589,225	5.3950	-2.33%
2009-11-16	0	10.32	10.34	10.36	10.20	10.58	5,262,600	54,627,356	10.380	5.504	5.515	5.526	5.440	5.643	9,866,890	5.5364	-0.39%
2009-11-13	0	10.36	10.34	10.40	10.20	10.50	5,887,000	60,938,912	10.351	5.526	5.515	5.547	5.440	5.600	11,037,583	5.5210	-1.52%
2009-11-12	0	10.52	10.48	10.54	10.04	10.68	9,787,452	102,842,816	10.508	5.611	5.590	5.622	5.355	5.696	18,350,571	5.6043	0.00%
2009-11-11	0	10.52	10.52	10.56	10.50	10.70	14,343,308	151,612,211	10.570	5.611	5.611	5.632	5.600	5.707	26,892,381	5.6377	-0.75%
2009-11-10	0	10.60	10.58	10.62	10.46	10.70	22,982,689	243,624,131	10.600	5.654	5.643	5.664	5.579	5.707	43,090,424	5.6538	2.91%
2009-11-09	0	10.30	10.22	10.30	9.950	10.38	24,127,500	245,522,153	10.176	5.494	5.451	5.494	5.307	5.536	45,236,839	5.4275	3.62%
2009-11-06	0	9.940	9.950	9.960	9.650	10.00	18,494,000	182,237,660	9.8539	5.302	5.307	5.312	5.147	5.334	34,674,546	5.2557	3.22%
2009-11-05	0	9.630	9.620	9.640	9.600	9.700	2,552,940	24,611,113	9.6403	5.136	5.131	5.142	5.120	5.174	4,786,527	5.1417	-0.21%
2009-11-04	0	9.650	9.650	9.690	9.540	9.770	6,455,680	62,617,876	9.6997	5.147	5.147	5.168	5.088	5.211	12,103,805	5.1734	-0.52%
2009-11-03	0	9.700	9.620	9.700	9.590	9.970	6,660,757	64,844,782	9.7353	5.174	5.131	5.174	5.115	5.318	12,488,306	5.1924	-2.02%
2009-11-02	0	9.900	9.880	9.900	9.310	9.930	12,884,960	126,437,668	9.8128	5.280	5.270	5.280	4.966	5.296	24,158,113	5.2338	-0.70%
2009-10-30	0	9.970	9.820	10.00	9.500	10.08	20,701,600	203,702,016	9.8399	5.318	5.238	5.334	5.067	5.376	38,813,592	5.2482	9.56%
2009-10-29	0	9.100	9.100	9.180	8.670	9.200	14,263,425	125,711,185	8.8135	4.854	4.854	4.896	4.624	4.907	26,742,607	4.7008	-0.22%
2009-10-28	0	9.120	9.090	9.120	8.930	9.490	45,505,129	413,612,726	9.0894	4.864	4.848	4.864	4.763	5.062	85,317,924	4.8479	-7.03%
2009-10-27	0	9.810	9.800	9.810	9.800	10.18	16,169,762	160,493,136	9.9255	5.232	5.227	5.232	5.227	5.430	30,316,814	5.2939	-3.82%
2009-10-23	0	10.20	10.18	10.20	10.14	10.46	10,047,400	102,795,064	10.231	5.440	5.430	5.440	5.408	5.579	18,837,949	5.4568	-0.97%
2009-10-22	0	10.30	10.24	10.34	10.16	10.58	14,498,635	148,672,268	10.254	5.494	5.462	5.515	5.419	5.643	27,183,605	5.4692	-3.20%
2009-10-21	0	10.64	10.68	10.70	10.44	10.70	7,937,200	84,281,210	10.619	5.675	5.696	5.707	5.568	5.707	14,881,519	5.6635	0.00%
2009-10-20	0	10.64	10.66	10.68	10.42	10.78	12,737,049	135,215,585	10.616	5.675	5.686	5.696	5.558	5.750	23,880,793	5.6621	-0.37%
2009-10-19	0	10.68	10.66	10.68	10.52	10.70	9,741,000	103,217,872	10.596	5.696	5.686	5.696	5.611	5.707	18,263,477	5.6516	0.56%
2009-10-16	0	10.62	10.60	10.62	10.22	10.66	31,134,266	327,239,791	10.511	5.664	5.654	5.664	5.451	5.686	58,373,880	5.6059	1.72%
2009-10-15	0	10.44	10.38	10.42	10.38	11.20	38,062,502	407,799,818	10.714	5.568	5.536	5.558	5.536	5.974	71,363,684	5.7144	-6.28%
2009-10-14	0	11.14	11.04	11.08	10.86	11.28	42,693,586	472,238,393	11.061	5.942	5.888	5.910	5.792	6.016	80,046,540	5.8995	2.39%
2009-10-13	0	10.88	10.88	10.92	10.48	10.92	51,694,707	558,260,230	10.799	5.803	5.803	5.824	5.590	5.824	96,922,812	5.7598	1.12%
2009-10-12	0	10.76	10.72	10.74	10.66	10.96	62,136,502	673,787,782	10.844	5.739	5.718	5.728	5.686	5.846	116,500,215	5.7836	-0.19%
2009-10-09	0	10.78	10.70	10.76	10.60	11.40	470,061,102	5,145,221,088	10.946	5.750	5.707	5.739	5.654	6.080	881,321,250	5.8381

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---