GF Securities Co., Ltd.: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01776	2015-04-10			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
2025-11-03	0	19.01	18.95	19.01	18.60	19.10	5,586,618	105,598,206	18.902	19.01	18.95	19.01	18.60	19.10	5,586,618	18.902	1.28%
2025-10-31	0	18.77	18.76	18.77	18.58	19.54	20,019,623	377,029,682	18.833	18.77	18.76	18.77	18.58	19.54	20,019,623	18.833	-3.94%
2025-10-30	0	19.54	19.54	19.55	19.14	20.40	17,265,369	339,365,975	19.656	19.54	19.54	19.55	19.14	20.40	17,265,369	19.656	-0.76%
2025-10-28	0	19.69	19.66	19.69	19.57	20.06	5,409,853	107,139,338	19.804	19.69	19.66	19.69	19.57	20.06	5,409,853	19.804	-1.20%
2025-10-27	0	19.93	19.90	19.93	19.56	20.30	14,026,340	280,388,527	19.990	19.93	19.90	19.93	19.56	20.30	14,026,340	19.990	0.66%
2025-10-24	0	19.80	19.80	19.82	19.19	19.88	7,671,800	149,919,461	19.542	19.80	19.80	19.82	19.19	19.88	7,671,800	19.542	3.39%
2025-10-23	0	19.15	19.10	19.15	18.32	19.30	11,461,171	216,026,768	18.849	19.15	19.10	19.15	18.32	19.30	11,461,171	18.849	2.13%
2025-10-22	0	18.75	18.74	18.75	18.47	19.18	11,017,849	206,444,797	18.737	18.75	18.74	18.75	18.47	19.18	11,017,849	18.737	-1.63%
2025-10-21	0	19.06	19.06	19.07	19.02	19.68	12,967,524	251,061,364	19.361	19.06	19.06	19.07	19.02	19.68	12,967,524	19.361	0.63%
2025-10-20	0	18.94	18.93	18.95	18.70	20.26	14,131,400	271,643,140	19.223	18.94	18.93	18.95	18.70	20.26	14,131,400	19.223	-2.92%
2025-10-17	0	19.51	19.51	19.52	19.39	21.08	16,218,364	323,910,601	19.972	19.51	19.51	19.52	19.39	21.08	16,218,364	19.972	-6.92%
2025-10-16	0	20.96	20.94	20.96	20.38	21.16	12,912,871	268,720,931	20.810	20.96	20.94	20.96	20.38	21.16	12,912,871	20.810	2.14%
2025-10-15	0	20.52	20.52	20.54	19.81	20.84	15,703,971	320,507,973	20.409	20.52	20.52	20.54	19.81	20.84	15,703,971	20.409	3.06%
2025-10-14	0	19.91	19.91	19.92	19.82	21.20	16,662,022	340,229,374	20.419	19.91	19.91	19.92	19.82	21.20	16,662,022	20.419	-0.75%
2025-10-13	0	20.06	20.02	20.06	19.28	20.34	19,090,618	379,463,370	19.877	20.06	20.02	20.06	19.28	20.34	19,090,618	19.877	-1.38%
2025-10-10	0	20.34	20.32	20.34	19.92	21.40	29,588,795	615,396,241	20.798	20.34	20.32	20.34	19.92	21.40	29,588,795	20.798	0.39%
2025-10-09	0	20.26	20.26	20.28	19.16	20.58	13,353,200	267,049,390	19.999	20.26	20.26	20.28	19.16	20.58	13,353,200	19.999	1.35%
2025-10-08	0	19.99	19.91	19.99	19.57	20.50	5,875,015	116,710,743	19.866	19.99	19.91	19.99	19.57	20.50	5,875,015	19.866	-1.62%
2025-10-06	0	20.32	20.30	20.32	20.04	20.44	2,472,000	50,160,244	20.291	20.32	20.30	20.32	20.04	20.44	2,472,000	20.291	0.20%
2025-10-03	0	20.28	20.26	20.28	20.04	20.74	5,176,000	105,297,530	20.343	20.28	20.26	20.28	20.04	20.74	5,176,000	20.343	0.50%
2025-10-02	0	20.18	20.16	20.18	19.51	20.28	6,025,200	120,100,730	19.933	20.18	20.16	20.18	19.51	20.28	6,025,200	19.933	-0.59%
2025-09-30	0	20.30	20.30	20.36	19.88	20.58	18,857,462	383,351,075	20.329	20.30	20.30	20.36	19.88	20.58	18,857,462	20.329	0.69%
2025-09-29	0	20.16	20.14	20.16	17.71	20.62	35,443,344	701,978,146	19.806	20.16	20.14	20.16	17.71	20.62	35,443,344	19.806	12.50%
2025-09-26	0	17.92	17.90	17.92	17.65	18.30	5,820,400	104,660,846	17.982	17.92	17.90	17.92	17.65	18.30	5,820,400	17.982	-0.72%
2025-09-25	0	18.05	18.05	18.07	17.96	18.26	6,364,000	115,371,809	18.129	18.05	18.05	18.07	17.96	18.26	6,364,000	18.129	0.28%
2025-09-24	0	18.00	18.00	18.01	17.91	18.33	8,470,200	153,012,704	18.065	18.00	18.00	18.01	17.91	18.33	8,470,200	18.065	-1.48%
2025-09-23	0	18.27	18.26	18.27	17.93	18.88	10,130,664	183,887,794	18.152	18.27	18.26	18.27	17.93	18.88	10,130,664	18.152	-2.51%
2025-09-22	0	18.74	18.68	18.74	18.17	18.75	6,372,600	117,805,963	18.486	18.74	18.68	18.74	18.17	18.75	6,372,600	18.486	0.59%
2025-09-19	0	18.63	18.62	18.63	18.41	18.90	11,887,488	221,255,217	18.612	18.63	18.62	18.63	18.41	18.90	11,887,488	18.612	-1.27%
2025-09-18	0	18.87	18.86	18.87	18.36	19.36	13,821,826	261,274,046	18.903	18.87	18.86	18.87	18.36	19.36	13,821,826	18.903	-1.46%
2025-09-17	0	19.15	19.14	19.15	18.32	19.19	9,260,200	174,736,194	18.870	19.15	19.14	19.15	18.32	19.19	9,260,200	18.870	4.36%
2025-09-16	0	18.35	18.34	18.35	18.11	18.86	10,174,124	186,636,303	18.344	18.35	18.34	18.35	18.11	18.86	10,174,124	18.344	-2.86%
2025-09-15	0	18.89	18.88	18.89	18.64	19.19	9,313,226	176,202,299	18.920	18.89	18.88	18.89	18.64	19.19	9,313,226	18.920	-1.61%
2025-09-12	0	19.20	19.20	19.21	18.90	19.29	11,411,800	218,201,646	19.121	19.20	19.20	19.21	18.90	19.29	11,411,800	19.121	1.37%
2025-09-11	0	18.94	18.93	18.94	18.33	19.17	15,868,954	300,716,062	18.950	18.94	18.93	18.94	18.33	19.17	15,868,954	18.950	1.72%
2025-09-10	0	18.73	18.72	18.73	18.58	19.35	11,585,400	218,339,573	18.846	18.62	18.61	18.62	18.47	19.24	11,653,610	18.736	0.16%
2025-09-09	0	18.70	18.68	18.70	17.67	18.85	19,057,400	353,519,512	18.550	18.59	18.57	18.59	17.57	18.74	19,169,603	18.442	4.47%
2025-09-08	0	17.90	17.86	17.90	17.35	17.91	10,419,000	184,962,200	17.752	17.80	17.76	17.80	17.25	17.81	10,480,343	17.648	2.64%
2025-09-05	0	17.44	17.43	17.44	17.01	17.48	9,368,600	162,122,723	17.305	17.34	17.33	17.34	16.91	17.38	9,423,759	17.204	1.63%
2025-09-04	0	17.16	17.15	17.16	16.93	17.64	13,934,029	238,292,073	17.101	17.06	17.05	17.06	16.83	17.54	14,016,067	17.001	-1.61%
2025-09-03	0	17.44	17.43	17.44	17.28	18.20	15,819,786	277,478,977	17.540	17.34	17.33	17.34	17.18	18.09	15,912,927	17.437	-2.95%
2025-09-02	0	17.97	17.95	17.97	17.77	18.63	19,677,627	354,882,922	18.035	17.86	17.84	17.86	17.67	18.52	19,793,481	17.929	-3.39%
2025-09-01	0	18.60	18.59	18.60	18.28	19.09	16,135,227	299,826,094	18.582	18.49	18.48	18.49	18.17	18.98	16,230,225	18.473	0.49%
2025-08-29	0	18.51	18.50	18.51	18.44	19.08	7,768,615	145,295,002	18.703	18.40	18.39	18.40	18.33	18.97	7,814,354	18.593	-0.64%
2025-08-28	0	18.63	18.63	18.64	18.01	18.65	8,914,700	163,770,728	18.371	18.52	18.52	18.53	17.90	18.54	8,967,186	18.263	1.80%
2025-08-27	0	18.30	18.26	18.30	18.16	19.03	13,206,408	244,649,586	18.525	18.19	18.15	18.19	18.05	18.92	13,284,162	18.417	-3.28%
2025-08-26	0	18.92	18.91	18.92	18.89	19.34	11,124,000	212,085,637	19.066	18.81	18.80	18.81	18.78	19.23	11,189,494	18.954	-2.37%
2025-08-25	0	19.38	19.37	19.38	18.89	19.63	16,524,626	317,830,883	19.234	19.27	19.26	19.27	18.78	19.52	16,621,917	19.121	1.36%
2025-08-22	0	19.12	19.12	19.13	18.66	19.45	16,326,000	311,370,136	19.072	19.01	19.01	19.02	18.55	19.34	16,422,121	18.960	0.53%
2025-08-21	0	19.02	19.00	19.02	18.74	19.30	12,261,800	233,017,000	19.003	18.91	18.89	18.91	18.63	19.19	12,333,993	18.892	0.69%
2025-08-20	0	18.89	18.88	18.89	18.28	19.05	10,927,000	204,008,848	18.670	18.78	18.77	18.78	18.17	18.94	10,991,334	18.561	0.37%
2025-08-19	0	18.82	18.81	18.82	18.73	19.17	12,501,329	236,572,100	18.924	18.71	18.70	18.71	18.62	19.06	12,574,932	18.813	-0.95%
2025-08-18	0	19.00	18.98	19.00	18.78	19.62	30,796,826	587,933,705	19.091	18.89	18.87	18.89	18.67	19.51	30,978,146	18.979	-3.06%
2025-08-15	0	19.60	19.60	19.61	18.64	19.80	28,910,000	561,292,908	19.415	19.49	19.49	19.50	18.53	19.68	29,080,211	19.302	2.89%
2025-08-14	0	19.05	19.02	19.05	18.48	19.56	17,810,600	340,362,715	19.110	18.94	18.91	18.94	18.37	19.45	17,915,462	18.998	3.31%
2025-08-13	0	18.44	18.41	18.44	17.88	18.81	16,269,200	299,968,081	18.438	18.33	18.30	18.33	17.78	18.70	16,364,987	18.330	1.49%
2025-08-12	0	18.17	18.15	18.17	17.70	18.17	9,178,545	164,803,405	17.955	18.06	18.04	18.06	17.60	18.06	9,232,585	17.850	1.28%
2025-08-11	0	17.94	17.88	17.94	17.50	17.98	11,121,600	197,837,786	17.789	17.83	17.78	17.83	17.40	17.87	11,187,080	17.684	2.05%
2025-08-08	0	17.58	17.57	17.58	17.42	18.09	16,288,076	287,695,225	17.663	17.48	17.47	17.48	17.32	17.98	16,383,974	17.560	-2.87%
2025-08-07	0	18.10	18.06	18.10	17.86	18.60	13,540,027	245,584,231	18.138	17.99	17.95	17.99	17.76	18.49	13,619,745	18.031	-0.49%
2025-08-06	0	18.19	18.17	18.19	18.02	18.40	9,321,067	169,719,941	18.208	18.08	18.06	18.08	17.91	18.29	9,375,946	18.102	0.28%
2025-08-05	0	18.14	18.10	18.14	17.49	18.38	21,794,015	392,791,093	18.023	18.03	17.99	18.03	17.39	18.27	21,922,330	17.917	3.66%
2025-08-04	0	17.50	17.45	17.50	16.68	17.60	10,655,892	183,880,357	17.256	17.40	17.35	17.40	16.58	17.50	10,718,630	17.155	3.92%
2025-08-01	0	16.84	16.82	16.84	16.66	17.46	13,022,029	220,577,340	16.939	16.74	16.72	16.74	16.56	17.36	13,098,698	16.840	-1.75%
2025-07-31	0	17.14	17.12	17.14	16.92	17.68	11,704,962	201,435,327	17.209	17.04	17.02	17.04	16.82	17.58	11,773,876	17.109	-2.61%
2025-07-30	0	17.60	17.58	17.60	17.22	17.94	16,678,668	294,162,106	17.637	17.50	17.48	17.50	17.12	17.83	16,776,866	17.534	-1.01%
2025-07-29	0	17.78	17.76	17.78	17.32	18.00	25,000,228	441,802,852	17.672	17.68	17.66	17.68	17.22	17.89	25,147,420	17.569	0.00%
2025-07-28	0	17.78	17.76	17.78	17.36	18.20	18,736,000	332,487,019	17.746	17.68	17.66	17.68	17.26	18.09	18,846,310	17.642	1.60%
2025-07-25	0	17.50	17.48	17.50	17.22	17.60	21,131,200	369,616,338	17.491	17.40	17.38	17.40	17.12	17.50	21,255,612	17.389	-0.23%
2025-07-24	0	17.54	17.52	17.54	17.18	17.58	28,902,028	505,365,075	17.485	17.44	17.42	17.44	17.08	17.48	29,072,192	17.383	0.92%
2025-07-23	0	17.38	17.36	17.38	16.90	17.56	30,222,930	523,464,543	17.320	17.28	17.26	17.28	16.80	17.46	30,400,871	17.219	2.84%
2025-07-22	0	16.90	16.88	16.90	16.10	17.06	24,777,310	414,647,611	16.735	16.80	16.78	16.80	16.01	16.96	24,923,189	16.637	3.81%
2025-07-21	0	16.28	16.26	16.28	15.68	16.44	27,393,200	444,999,280	16.245	16.18	16.16	16.18	15.59	16.34	27,554,481	16.150	2.78%
2025-07-18	0	15.84	15.84	15.86	15.02	15.98	23,994,200	375,974,307	15.669	15.75	15.75	15.77	14.93	15.89	24,135,469	15.578	5.04%
2025-07-17	0	15.08	15.04	15.08	14.80	15.16	8,566,067	128,544,055	15.006	14.99	14.95	14.99	14.71	15.07	8,616,501	14.918	0.80%
2025-07-16	0	14.96	14.94	14.96	14.62	15.08	16,288,800	242,218,254	14.870	14.87	14.85	14.87	14.53	14.99	16,384,702	14.783	-1.19%
2025-07-15	0	15.14	15.14	15.16	14.66	15.46	23,454,000	351,443,854	14.984	15.05	15.05	15.07	14.57	15.37	23,592,088	14.897	-0.92%
2025-07-14	0	15.28	15.26	15.28	14.44	15.28	20,187,000	302,805,820	15.000	15.19	15.17	15.19	14.36	15.19	20,305,853	14.912	4.51%
2025-07-11	0	14.62	14.60	14.62	14.00	15.12	33,621,769	493,554,849	14.680	14.53	14.51	14.53	13.92	15.03	33,819,721	14.594	4.43%
2025-07-10	0	14.00	13.98	14.00	13.76	14.26	11,358,258	159,724,658	14.062	13.92	13.90	13.92	13.68	14.18	11,425,131	13.980	1.45%
2025-07-09	0	13.80	13.76	13.80	13.68	14.12	11,701,200	162,541,545	13.891	13.72	13.68	13.72	13.60	14.04	11,770,092	13.810	-0.29%
2025-07-08	0	13.84	13.80	13.84	13.26	13.90	13,563,400	185,584,584	13.683	13.76	13.72	13.76	13.18	13.82	13,643,256	13.603	3.28%
2025-07-07	0	13.40	13.34	13.40	13.18	13.62	6,918,200	92,292,109	13.340	13.32	13.26	13.32	13.10	13.54	6,958,932	13.262	-0.15%
2025-07-04	0	13.42	13.40	13.42	13.10	13.80	15,043,600	202,486,933	13.460	13.34	13.32	13.34	13.02	13.72	15,132,171	13.381	0.45%
2025-07-03	0	13.36	13.32	13.36	13.02	13.42	9,178,600	121,517,871	13.239	13.28	13.24	13.28	12.94	13.34	9,232,640	13.162	1.83%
2025-07-02	0	13.12	13.10	13.12	12.96	13.28	10,585,068	138,754,003	13.108	13.04	13.02	13.04	12.88	13.20	10,647,389	13.032	-0.46%
2025-06-30	0	13.18	13.16	13.18	13.02	13.78	17,800,000	235,175,224	13.212	13.10	13.08	13.10	12.94	13.70	17,904,800	13.135	-2.80%
2025-06-27	0	13.56	13.54	13.56	13.28	14.78	55,275,300	757,752,384	13.709	13.48	13.46	13.48	13.20	14.69	55,600,740	13.628	2.73%
2025-06-26	0	13.20	13.18	13.20	12.96	13.62	14,600,000	194,104,832	13.295	13.12	13.10	13.12	12.88	13.54	14,685,959	13.217	-2.51%
2025-06-25	0	13.54	13.54	13.56	12.78	13.64	31,669,337	422,135,279	13.329	13.46	13.46	13.48	12.71	13.56	31,855,794	13.251	5.95%
2025-06-24	0	12.78	12.76	12.78	12.26	12.96	10,425,600	132,780,149	12.736	12.71	12.69	12.71	12.19	12.88	10,486,982	12.661	4.41%
2025-06-23	0	12.24	12.24	12.26	11.82	12.36	6,684,600	81,136,589	12.138	12.17	12.17	12.19	11.75	12.29	6,723,956	12.067	2.17%
2025-06-20	0	11.98	11.96	11.98	11.76	12.02	10,004,420	119,361,395	11.931	11.91	11.89	11.91	11.69	11.95	10,063,322	11.861	1.35%
2025-06-19	0	11.82	11.82	11.84	11.64	12.50	12,220,200	144,695,615	11.841	11.75	11.75	11.77	11.57	12.43	12,292,148	11.771	-3.90%
2025-06-18	0	12.30	12.28	12.30	12.24	12.82	6,260,600	77,457,615	12.372	12.23	12.21	12.23	12.17	12.74	6,297,460	12.300	-3.61%
2025-06-17	0	12.76	12.74	12.76	12.62	12.88	6,607,200	84,508,203	12.790	12.69	12.67	12.69	12.55	12.80	6,646,101	12.715	0.63%
2025-06-16	0	12.68	12.68	12.72	12.34	12.78	5,927,800	74,897,942	12.635	12.61	12.61	12.65	12.27	12.71	5,962,701	12.561	1.77%
2025-06-13	0	12.46	12.46	12.48	12.28	12.76	12,988,000	161,821,169	12.459	12.39	12.39	12.41	12.21	12.69	13,064,468	12.386	-2.35%
2025-06-12	0	12.76	12.76	12.80	12.58	13.18	13,796,428	177,806,198	12.888	12.69	12.69	12.73	12.51	13.10	13,877,656	12.812	0.16%
2025-06-11	0	12.74	12.72	12.74	12.06	12.90	18,981,192	241,313,442	12.713	12.67	12.65	12.67	11.99	12.82	19,092,946	12.639	6.17%
2025-06-10	0	12.00	12.00	12.02	11.88	12.34	8,221,400	99,516,806	12.105	11.93	11.93	11.95	11.81	12.27	8,269,804	12.034	-0.99%
2025-06-09	0	12.12	12.12	12.14	11.62	12.24	12,067,870	146,025,314	12.100	12.05	12.05	12.07	11.55	12.17	12,138,921	12.030	4.66%
2025-06-06	0	11.58	11.56	11.58	11.44	11.82	7,524,600	87,229,590	11.593	11.51	11.49	11.51	11.37	11.75	7,568,902	11.525	-1.36%
2025-06-05	0	11.74	11.74	11.76	11.44	11.84	14,015,200	163,402,813	11.659	11.67	11.67	11.69	11.37	11.77	14,097,716	11.591	2.26%
2025-06-04	0	11.48	11.46	11.48	11.24	11.56	7,381,141	84,466,362	11.444	11.41	11.39	11.41	11.17	11.49	7,424,598	11.377	2.50%
2025-06-03	0	11.20	11.18	11.20	11.00	11.34	4,660,600	52,194,428	11.199	11.13	11.11	11.13	10.94	11.27	4,688,040	11.134	1.45%
2025-06-02	0	11.04	10.98	11.04	10.64	11.04	1,361,466	14,738,541	10.825	10.98	10.92	10.98	10.58	10.98	1,369,482	10.762	0.00%
2025-05-30	0	11.04	11.02	11.04	10.94	11.24	2,599,819	28,688,929	11.035	10.98	10.96	10.98	10.88	11.17	2,615,126	10.970	-1.08%
2025-05-29	0	11.16	11.14	11.16	10.98	11.30	5,836,200	65,130,410	11.160	11.09	11.07	11.09	10.92	11.23	5,870,561	11.094	2.32%
2025-05-28	0	11.34	11.32	11.34	11.16	11.36	2,973,200	33,521,612	11.275	10.84	10.82	10.84	10.67	10.86	3,109,333	10.781	0.71%
2025-05-27	0	11.26	11.26	11.30	11.12	11.38	4,403,000	49,609,218	11.267	10.77	10.77	10.81	10.63	10.88	4,604,599	10.774	0.72%
2025-05-26	0	11.18	11.14	11.18	11.14	11.40	2,341,355	26,305,676	11.235	10.69	10.65	10.69	10.65	10.90	2,448,558	10.743	-0.53%
2025-05-23	0	11.24	11.22	11.24	11.08	11.38	6,713,000	75,619,561	11.265	10.75	10.73	10.75	10.59	10.88	7,020,366	10.771	0.54%
2025-05-22	0	11.18	11.16	11.18	11.10	11.40	5,979,600	66,987,615	11.203	10.69	10.67	10.69	10.61	10.90	6,253,386	10.712	-1.93%
2025-05-21	0	11.40	11.36	11.40	11.22	11.40	3,825,459	43,303,671	11.320	10.90	10.86	10.90	10.73	10.90	4,000,614	10.824	0.88%
2025-05-20	0	11.30	11.30	11.32	11.14	11.38	4,765,000	53,741,351	11.278	10.81	10.81	10.82	10.65	10.88	4,983,173	10.785	0.71%
2025-05-19	0	11.22	11.18	11.22	11.06	11.26	4,310,800	48,180,718	11.177	10.73	10.69	10.73	10.58	10.77	4,508,177	10.687	0.36%
2025-05-16	0	11.18	11.16	11.18	10.98	11.32	5,552,000	61,514,672	11.080	10.69	10.67	10.69	10.50	10.82	5,806,208	10.595	-0.89%
2025-05-15	0	11.28	11.26	11.28	11.20	11.50	9,597,973	108,961,480	11.353	10.79	10.77	10.79	10.71	11.00	10,037,432	10.856	-1.57%
2025-05-14	0	11.46	11.46	11.50	10.76	11.86	30,182,450	343,969,265	11.396	10.96	10.96	11.00	10.29	11.34	31,564,403	10.897	6.31%
2025-05-13	0	10.78	10.76	10.78	10.66	11.06	7,818,722	84,306,138	10.783	10.31	10.29	10.31	10.19	10.58	8,176,715	10.311	-2.00%
2025-05-12	0	11.00	11.00	11.02	10.54	11.10	16,474,200	179,011,908	10.866	10.52	10.52	10.54	10.08	10.61	17,228,499	10.390	4.17%
2025-05-09	0	10.56	10.54	10.56	10.50	10.78	6,124,800	64,898,474	10.596	10.10	10.08	10.10	10.04	10.31	6,405,234	10.132	-1.49%
2025-05-08	0	10.72	10.70	10.72	10.56	10.80	7,260,000	78,040,841	10.749	10.25	10.23	10.25	10.10	10.33	7,592,411	10.279	0.94%
2025-05-07	0	10.62	10.60	10.62	10.58	10.98	9,834,600	105,614,172	10.739	10.16	10.14	10.16	10.12	10.50	10,284,893	10.269	0.95%
2025-05-06	0	10.52	10.50	10.52	10.14	10.56	6,426,000	67,225,394	10.461	10.06	10.04	10.06	9.696	10.10	6,720,225	10.003	2.14%
2025-05-02	0	10.30	10.30	10.32	10.08	10.44	2,536,900	26,241,063	10.344	9.849	9.849	9.868	9.639	9.983	2,653,056	9.8909	1.78%
2025-04-30	0	10.12	10.10	10.12	10.00	10.18	4,283,900	43,260,920	10.098	9.677	9.658	9.677	9.562	9.734	4,480,045	9.6564	2.53%
2025-04-29	0	9.870	9.870	9.900	9.840	10.16	3,541,600	35,246,864	9.9522	9.438	9.438	9.467	9.409	9.715	3,703,758	9.5165	-1.50%
2025-04-28	0	10.02	10.00	10.02	9.860	10.08	2,450,800	24,498,819	9.9963	9.581	9.562	9.581	9.428	9.639	2,563,014	9.5586	-0.60%
2025-04-25	0	10.08	10.06	10.08	9.800	10.22	7,559,000	76,244,410	10.087	9.639	9.620	9.639	9.371	9.773	7,905,101	9.6450	3.07%
2025-04-24	0	9.780	9.770	9.780	9.670	9.840	2,616,431	25,529,247	9.7573	9.352	9.342	9.352	9.247	9.409	2,736,229	9.3301	0.00%
2025-04-23	0	9.780	9.780	9.800	9.600	9.840	8,574,200	83,527,802	9.7418	9.352	9.352	9.371	9.180	9.409	8,966,784	9.3152	1.87%
2025-04-22	0	9.600	9.590	9.600	9.460	9.650	2,704,602	25,907,830	9.5792	9.180	9.170	9.180	9.046	9.228	2,828,437	9.1598	0.95%
2025-04-17	0	9.510	9.490	9.510	9.360	9.610	5,439,400	51,671,296	9.4994	9.094	9.075	9.094	8.950	9.189	5,688,452	9.0835	-0.31%
2025-04-16	0	9.540	9.520	9.540	9.400	9.770	6,042,600	57,634,652	9.5381	9.122	9.103	9.122	8.988	9.342	6,319,270	9.1205	-2.75%
2025-04-15	0	9.810	9.790	9.810	9.600	9.830	3,951,258	38,476,042	9.7377	9.380	9.361	9.380	9.180	9.400	4,132,173	9.3113	1.76%
2025-04-14	0	9.640	9.630	9.640	9.620	9.800	6,002,706	58,239,147	9.7021	9.218	9.208	9.218	9.199	9.371	6,277,550	9.2774	0.94%
2025-04-11	0	9.550	9.550	9.570	9.360	9.730	5,650,800	54,059,890	9.5668	9.132	9.132	9.151	8.950	9.304	5,909,531	9.1479	1.38%
2025-04-10	0	9.420	9.420	9.460	9.420	9.860	7,982,200	76,905,942	9.6347	9.008	9.008	9.046	9.008	9.428	8,347,678	9.2129	0.96%
2025-04-09	0	9.330	9.330	9.340	8.660	9.450	11,951,174	108,413,127	9.0713	8.922	8.922	8.931	8.281	9.036	12,498,378	8.6742	3.55%
2025-04-08	0	9.010	8.960	9.010	8.750	9.110	11,092,800	99,205,873	8.9433	8.616	8.568	8.616	8.367	8.711	11,600,702	8.5517	4.28%
2025-04-07	0	8.640	8.630	8.640	8.490	9.780	26,591,392	236,618,103	8.8983	8.262	8.252	8.262	8.118	9.352	27,808,923	8.5087	-17.56%
2025-04-03	0	10.48	10.46	10.48	10.38	10.58	5,325,000	55,804,958	10.480	10.02	10.00	10.02	9.926	10.12	5,568,814	10.021	-1.69%
2025-04-02	0	10.66	10.62	10.66	10.52	10.76	6,140,800	65,459,959	10.660	10.19	10.16	10.19	10.06	10.29	6,421,967	10.193	0.76%
2025-04-01	0	10.58	10.54	10.58	10.46	10.72	5,940,731	62,857,385	10.581	10.12	10.08	10.12	10.00	10.25	6,212,737	10.118	0.76%
2025-03-31	0	10.50	10.50	10.52	10.28	10.66	9,052,800	94,865,154	10.479	10.04	10.04	10.06	9.830	10.19	9,467,297	10.020	-0.94%
2025-03-28	0	10.60	10.56	10.60	10.46	10.80	6,281,800	66,457,702	10.579	10.14	10.10	10.14	10.00	10.33	6,569,423	10.116	-0.56%
2025-03-27	0	10.66	10.64	10.66	10.40	10.68	10,019,400	106,154,222	10.595	10.19	10.17	10.19	9.945	10.21	10,478,155	10.131	1.52%
2025-03-26	0	10.50	10.46	10.50	10.40	10.58	3,456,600	36,246,882	10.486	10.04	10.00	10.04	9.945	10.12	3,614,866	10.027	0.38%
2025-03-25	0	10.46	10.42	10.46	10.42	10.70	4,749,400	49,718,525	10.468	10.00	9.964	10.00	9.964	10.23	4,966,859	10.010	-1.69%
2025-03-24	0	10.64	10.64	10.66	10.44	10.70	6,276,400	66,116,961	10.534	10.17	10.17	10.19	9.983	10.23	6,563,775	10.073	0.38%
2025-03-21	0	10.60	10.58	10.60	10.50	10.94	7,466,051	79,473,322	10.645	10.14	10.12	10.14	10.04	10.46	7,807,897	10.179	-2.57%
2025-03-20	0	10.88	10.86	10.88	10.82	11.26	6,537,534	71,725,696	10.971	10.40	10.38	10.40	10.35	10.77	6,836,866	10.491	-2.86%
2025-03-19	0	11.20	11.18	11.20	10.98	11.24	5,081,400	56,641,572	11.147	10.71	10.69	10.71	10.50	10.75	5,314,060	10.659	0.36%
2025-03-18	0	11.16	11.12	11.16	11.02	11.20	7,844,646	87,048,003	11.096	10.67	10.63	10.67	10.54	10.71	8,203,826	10.611	1.64%
2025-03-17	0	10.98	10.96	10.98	10.88	11.16	5,573,401	61,291,012	10.997	10.50	10.48	10.50	10.40	10.67	5,828,588	10.516	0.00%
2025-03-14	0	10.98	10.96	10.98	10.38	11.04	14,496,016	157,631,240	10.874	10.50	10.48	10.50	9.926	10.56	15,159,740	10.398	4.57%
2025-03-13	0	10.50	10.48	10.50	10.30	10.66	4,753,600	49,708,722	10.457	10.04	10.02	10.04	9.849	10.19	4,971,251	9.9992	-0.57%
2025-03-12	0	10.56	10.54	10.56	10.38	10.80	6,404,400	67,806,413	10.587	10.10	10.08	10.10	9.926	10.33	6,697,636	10.124	0.96%
2025-03-11	0	10.46	10.46	10.48	10.28	10.50	5,082,970	52,767,461	10.381	10.00	10.00	10.02	9.830	10.04	5,315,702	9.9267	-0.95%
2025-03-10	0	10.56	10.54	10.56	10.38	10.72	3,823,100	40,154,612	10.503	10.10	10.08	10.10	9.926	10.25	3,998,147	10.043	-0.56%
2025-03-07	0	10.62	10.60	10.62	10.58	10.88	6,507,600	69,742,054	10.717	10.16	10.14	10.16	10.12	10.40	6,805,561	10.248	-1.67%
2025-03-06	0	10.80	10.80	10.82	10.56	10.88	12,770,800	137,471,764	10.765	10.33	10.33	10.35	10.10	10.40	13,355,532	10.293	3.05%
2025-03-05	0	10.48	10.46	10.48	10.24	10.50	4,965,800	51,699,092	10.411	10.02	10.00	10.02	9.792	10.04	5,193,167	9.9552	1.95%
2025-03-04	0	10.28	10.26	10.28	10.18	10.36	5,336,200	54,756,400	10.261	9.830	9.811	9.830	9.734	9.906	5,580,527	9.8120	-0.39%
2025-03-03	0	10.32	10.30	10.32	10.20	10.54	5,970,000	62,061,396	10.396	9.868	9.849	9.868	9.753	10.08	6,243,346	9.9404	0.39%
2025-02-28	0	10.28	10.26	10.28	10.20	10.90	11,509,736	120,204,010	10.444	9.830	9.811	9.830	9.753	10.42	12,036,728	9.9864	-5.17%
2025-02-27	0	10.84	10.82	10.84	10.50	11.12	19,318,000	206,697,323	10.700	10.37	10.35	10.37	10.04	10.63	20,202,507	10.231	-2.69%
2025-02-26	0	11.14	11.12	11.14	10.52	11.36	21,376,000	235,623,364	11.023	10.65	10.63	10.65	10.06	10.86	22,354,736	10.540	6.30%
2025-02-25	0	10.48	10.48	10.50	10.44	10.70	7,889,600	83,401,545	10.571	10.02	10.02	10.04	9.983	10.23	8,250,838	10.108	-3.85%
2025-02-24	0	10.90	10.88	10.90	10.74	11.22	10,233,200	112,353,825	10.979	10.42	10.40	10.42	10.27	10.73	10,701,744	10.499	0.18%
2025-02-21	0	10.88	10.86	10.88	10.28	10.90	8,318,400	88,715,618	10.665	10.40	10.38	10.40	9.830	10.42	8,699,272	10.198	5.43%
2025-02-20	0	10.32	10.32	10.34	10.28	10.56	4,573,675	47,523,310	10.391	9.868	9.868	9.887	9.830	10.10	4,783,088	9.9357	-1.90%
2025-02-19	0	10.52	10.52	10.54	10.40	10.68	3,922,210	41,386,585	10.552	10.06	10.06	10.08	9.945	10.21	4,101,795	10.090	-0.38%
2025-02-18	0	10.56	10.54	10.56	10.46	10.80	7,157,484	76,135,772	10.637	10.10	10.08	10.10	10.00	10.33	7,485,201	10.172	-2.22%
2025-02-17	0	10.80	10.80	10.82	10.62	11.08	6,004,000	65,182,462	10.857	10.33	10.33	10.35	10.16	10.59	6,278,903	10.381	0.00%
2025-02-14	0	10.80	10.78	10.80	10.56	10.80	6,629,800	71,066,127	10.719	10.33	10.31	10.33	10.10	10.33	6,933,356	10.250	3.85%
2025-02-13	0	10.40	10.40	10.42	10.36	10.96	7,433,200	79,427,070	10.685	9.945	9.945	9.964	9.906	10.48	7,773,541	10.218	-4.06%
2025-02-12	0	10.84	10.82	10.84	10.48	10.84	4,026,600	42,853,444	10.643	10.37	10.35	10.37	10.02	10.37	4,210,965	10.177	3.44%
2025-02-11	0	10.48	10.48	10.50	10.48	10.90	3,827,435	40,539,997	10.592	10.02	10.02	10.04	10.02	10.42	4,002,680	10.128	-2.96%
2025-02-10	0	10.80	10.78	10.80	10.76	11.02	7,035,600	76,463,354	10.868	10.33	10.31	10.33	10.29	10.54	7,357,737	10.392	-0.18%
2025-02-07	0	10.82	10.82	10.84	10.40	11.02	13,089,186	141,560,530	10.815	10.35	10.35	10.37	9.945	10.54	13,688,496	10.342	3.05%
2025-02-06	0	10.50	10.50	10.52	10.28	10.50	2,758,800	28,716,510	10.409	10.04	10.04	10.06	9.830	10.04	2,885,116	9.9533	0.77%
2025-02-05	0	10.42	10.38	10.42	10.26	10.62	2,343,800	24,330,443	10.381	9.964	9.926	9.964	9.811	10.16	2,451,115	9.9263	-1.33%
2025-02-04	0	10.56	10.54	10.56	10.00	10.64	5,155,801	53,318,623	10.341	10.10	10.08	10.10	9.562	10.17	5,391,868	9.8887	1.73%
2025-02-03	0	10.38	10.34	10.38	10.02	10.38	1,246,596	12,768,405	10.243	9.926	9.887	9.926	9.581	9.926	1,303,673	9.7942	-1.14%
2025-01-28	0	10.50	10.48	10.50	10.32	10.72	726,400	7,636,600	10.513	10.04	10.02	10.04	9.868	10.25	759,659	10.053	-0.38%
2025-01-27	0	10.54	10.54	10.56	10.52	10.72	2,438,400	25,859,685	10.605	10.08	10.08	10.10	10.06	10.25	2,550,046	10.141	-0.19%
2025-01-24	0	10.56	10.56	10.58	10.42	10.72	3,636,800	38,559,242	10.603	10.10	10.10	10.12	9.964	10.25	3,803,317	10.138	0.19%
2025-01-23	0	10.54	10.52	10.54	10.46	10.98	6,675,300	71,513,396	10.713	10.08	10.06	10.08	10.00	10.50	6,980,940	10.244	1.15%
2025-01-22	0	10.42	10.42	10.44	10.30	10.54	2,798,600	29,123,528	10.406	9.964	9.964	9.983	9.849	10.08	2,926,739	9.9508	-0.57%
2025-01-21	0	10.48	10.46	10.48	10.34	10.56	2,574,800	26,932,266	10.460	10.02	10.00	10.02	9.887	10.10	2,692,691	10.002	1.35%
2025-01-20	0	10.34	10.34	10.36	10.30	10.48	2,566,800	26,637,484	10.378	9.887	9.887	9.906	9.849	10.02	2,684,325	9.9233	1.77%
2025-01-17	0	10.16	10.16	10.18	10.08	10.26	2,862,200	29,064,806	10.155	9.715	9.715	9.734	9.639	9.811	2,993,251	9.7101	-0.20%
2025-01-16	0	10.18	10.14	10.18	10.04	10.28	3,120,800	31,725,585	10.166	9.734	9.696	9.734	9.600	9.830	3,263,691	9.7208	1.19%
2025-01-15	0	10.06	10.04	10.06	9.990	10.22	3,118,600	31,402,785	10.070	9.620	9.600	9.620	9.553	9.773	3,261,390	9.6286	-1.76%
2025-01-14	0	10.24	10.20	10.24	9.780	10.24	4,602,210	46,470,193	10.097	9.792	9.753	9.792	9.352	9.792	4,812,930	9.6553	4.81%
2025-01-13	0	9.770	9.770	9.780	9.500	9.820	2,846,934	27,606,362	9.6969	9.342	9.342	9.352	9.084	9.390	2,977,286	9.2723	0.62%
2025-01-10	0	9.710	9.670	9.710	9.670	9.880	2,952,800	28,692,170	9.7169	9.285	9.247	9.285	9.247	9.447	3,087,999	9.2915	-1.42%
2025-01-09	0	9.850	9.830	9.850	9.670	9.920	1,209,950	11,919,046	9.8509	9.419	9.400	9.419	9.247	9.486	1,265,350	9.4196	0.72%
2025-01-08	0	9.780	9.780	9.790	9.650	9.940	3,153,300	30,818,742	9.7735	9.352	9.352	9.361	9.228	9.505	3,297,679	9.3456	-1.61%
2025-01-07	0	9.940	9.930	9.940	9.810	10.10	2,271,400	22,610,479	9.9544	9.505	9.495	9.505	9.380	9.658	2,375,400	9.5186	-1.00%
2025-01-06	0	10.04	10.02	10.04	9.920	10.16	2,067,800	20,716,375	10.019	9.600	9.581	9.600	9.486	9.715	2,162,478	9.5799	0.50%
2025-01-03	0	9.990	9.980	9.990	9.930	10.20	5,847,262	58,614,997	10.024	9.553	9.543	9.553	9.495	9.753	6,114,989	9.5855	-0.10%
2025-01-02	0	10.00	10.00	10.02	9.950	10.52	5,631,400	57,023,044	10.126	9.562	9.562	9.581	9.514	10.06	5,889,243	9.6826	-5.12%
2024-12-31	0	10.54	10.54	10.56	10.52	10.80	1,729,600	18,429,486	10.655	10.08	10.08	10.10	10.06	10.33	1,808,793	10.189	-1.31%
2024-12-30	0	10.68	10.66	10.68	10.54	10.78	2,546,038	27,130,815	10.656	10.21	10.19	10.21	10.08	10.31	2,662,613	10.190	0.38%
2024-12-27	0	10.64	10.62	10.64	10.38	10.78	3,072,200	32,631,012	10.621	10.17	10.16	10.17	9.926	10.31	3,212,866	10.156	0.38%
2024-12-24	0	10.60	10.60	10.62	10.22	10.70	2,328,200	24,669,901	10.596	10.14	10.14	10.16	9.773	10.23	2,434,800	10.132	1.34%
2024-12-23	0	10.46	10.44	10.46	10.40	10.68	3,658,600	38,509,881	10.526	10.00	9.983	10.00	9.945	10.21	3,826,115	10.065	-0.19%
2024-12-20	0	10.48	10.48	10.50	10.44	10.66	2,456,301	25,852,993	10.525	10.02	10.02	10.04	9.983	10.19	2,568,767	10.064	0.38%
2024-12-19	0	10.44	10.44	10.46	10.32	10.54	3,619,116	37,749,644	10.431	9.983	9.983	10.00	9.868	10.08	3,784,823	9.9740	-1.32%
2024-12-18	0	10.58	10.56	10.58	10.46	10.76	4,934,200	52,360,646	10.612	10.12	10.10	10.12	10.00	10.29	5,160,121	10.147	-0.19%
2024-12-17	0	10.60	10.58	10.60	10.46	10.70	4,606,000	48,648,034	10.562	10.14	10.12	10.14	10.00	10.23	4,816,893	10.099	0.19%
2024-12-16	0	10.58	10.58	10.60	10.52	11.00	4,286,400	45,715,982	10.665	10.12	10.12	10.14	10.06	10.52	4,482,660	10.198	-3.11%
2024-12-13	0	10.92	10.88	10.92	10.78	11.34	8,661,400	94,911,127	10.958	10.44	10.40	10.44	10.31	10.84	9,057,977	10.478	-4.04%
2024-12-12	0	11.38	11.36	11.38	11.10	11.56	9,546,307	108,562,852	11.372	10.88	10.86	10.88	10.61	11.05	9,983,400	10.874	1.79%
2024-12-11	0	11.18	11.16	11.18	11.10	11.38	6,384,343	71,576,337	11.211	10.69	10.67	10.69	10.61	10.88	6,676,661	10.720	-0.18%
2024-12-10	0	11.20	11.18	11.20	11.16	12.40	16,437,724	192,124,496	11.688	10.71	10.69	10.71	10.67	11.86	17,190,352	11.176	-3.45%
2024-12-09	0	11.60	11.60	11.62	10.84	11.66	7,730,800	86,576,858	11.199	11.09	11.09	11.11	10.37	11.15	8,084,767	10.709	4.32%
2024-12-06	0	11.12	11.10	11.12	10.84	11.24	7,305,517	80,985,230	11.085	10.63	10.61	10.63	10.37	10.75	7,640,012	10.600	0.91%
2024-12-05	0	11.02	10.96	11.02	10.78	11.02	4,101,200	44,973,021	10.966	10.54	10.48	10.54	10.31	10.54	4,288,980	10.486	1.47%
2024-12-04	0	10.86	10.86	10.88	10.74	11.08	2,281,600	24,805,588	10.872	10.38	10.38	10.40	10.27	10.59	2,386,067	10.396	-0.37%
2024-12-03	0	10.90	10.86	10.90	10.70	10.96	4,251,178	45,993,239	10.819	10.42	10.38	10.42	10.23	10.48	4,445,825	10.345	-0.18%
2024-12-02	0	10.92	10.92	10.96	10.74	11.02	4,425,000	48,182,175	10.889	10.44	10.44	10.48	10.27	10.54	4,627,606	10.412	1.68%
2024-11-29	0	10.74	10.74	10.76	10.42	11.18	9,296,242	100,535,384	10.815	10.27	10.27	10.29	9.964	10.69	9,721,886	10.341	2.68%
2024-11-28	0	10.46	10.46	10.48	10.34	10.74	2,744,600	28,802,678	10.494	10.00	10.00	10.02	9.887	10.27	2,870,266	10.035	-2.06%
2024-11-27	0	10.68	10.66	10.68	10.22	10.78	6,285,614	66,076,967	10.512	10.21	10.19	10.21	9.773	10.31	6,573,411	10.052	2.30%
2024-11-26	0	10.44	10.44	10.46	10.38	10.76	3,399,088	35,701,534	10.503	9.983	9.983	10.00	9.926	10.29	3,554,721	10.043	-1.51%
2024-11-25	0	10.60	10.58	10.60	10.54	10.94	5,623,268	59,862,127	10.645	10.14	10.12	10.14	10.08	10.46	5,880,739	10.179	-2.21%
2024-11-22	0	10.84	10.82	10.84	10.60	11.22	9,911,400	107,156,216	10.811	10.37	10.35	10.37	10.14	10.73	10,365,210	10.338	-3.21%
2024-11-21	0	11.20	11.18	11.20	11.14	11.44	2,830,200	31,696,218	11.199	10.71	10.69	10.71	10.65	10.94	2,959,785	10.709	-1.06%
2024-11-20	0	11.32	11.30	11.32	11.14	11.44	3,481,800	39,302,517	11.288	10.82	10.81	10.82	10.65	10.94	3,641,220	10.794	0.18%
2024-11-19	0	11.30	11.28	11.30	11.08	11.36	4,184,332	46,920,605	11.213	10.81	10.79	10.81	10.59	10.86	4,375,919	10.722	1.25%
2024-11-18	0	11.16	11.14	11.16	11.06	11.42	4,596,900	51,603,991	11.226	10.67	10.65	10.67	10.58	10.92	4,807,377	10.734	0.54%
2024-11-15	0	11.10	11.08	11.10	11.06	11.80	6,327,400	71,988,320	11.377	10.61	10.59	10.61	10.58	11.28	6,617,110	10.879	-3.98%
2024-11-14	0	11.56	11.56	11.58	11.42	12.04	7,625,400	89,236,754	11.703	11.05	11.05	11.07	10.92	11.51	7,974,542	11.190	-3.18%
2024-11-13	0	11.94	11.92	11.94	11.62	12.06	7,958,615	94,408,588	11.862	11.42	11.40	11.42	11.11	11.53	8,323,013	11.343	-1.00%
2024-11-12	0	12.06	12.04	12.06	11.90	12.90	14,529,167	177,709,467	12.231	11.53	11.51	11.53	11.38	12.34	15,194,409	11.696	-4.74%
2024-11-11	0	12.66	12.62	12.66	12.42	12.86	7,631,800	96,286,584	12.616	12.11	12.07	12.11	11.88	12.30	7,981,235	12.064	-3.36%
2024-11-08	0	13.10	13.08	13.10	12.84	13.86	17,368,300	228,554,070	13.159	12.53	12.51	12.53	12.28	13.25	18,163,536	12.583	-1.36%
2024-11-07	0	13.28	13.26	13.28	12.24	13.42	15,523,461	201,650,001	12.990	12.70	12.68	12.70	11.70	12.83	16,234,228	12.421	6.58%
2024-11-06	0	12.46	12.44	12.46	12.22	12.80	17,866,400	223,227,695	12.494	11.91	11.90	11.91	11.68	12.24	18,684,443	11.947	0.48%
2024-11-05	0	12.40	12.38	12.40	11.50	12.44	18,639,319	227,513,119	12.206	11.86	11.84	11.86	11.00	11.90	19,492,751	11.672	6.71%
2024-11-04	0	11.62	11.62	11.64	11.20	11.78	9,442,400	109,242,568	11.569	11.11	11.11	11.13	10.71	11.26	9,874,736	11.063	3.75%
2024-11-01	0	11.20	11.20	11.22	11.04	11.44	5,269,400	59,208,060	11.236	10.71	10.71	10.73	10.56	10.94	5,510,668	10.744	0.72%
2024-10-31	0	11.12	11.10	11.12	10.88	11.46	9,439,425	105,676,785	11.195	10.63	10.61	10.63	10.40	10.96	9,871,625	10.705	3.15%
2024-10-30	0	10.78	10.78	10.80	10.68	11.12	4,348,825	47,170,404	10.847	10.31	10.31	10.33	10.21	10.63	4,547,943	10.372	-2.36%
2024-10-29	0	11.04	11.02	11.04	11.00	11.48	4,840,474	53,962,075	11.148	10.56	10.54	10.56	10.52	10.98	5,062,103	10.660	-0.72%
2024-10-28	0	11.12	11.12	11.16	10.92	11.26	3,732,000	41,548,072	11.133	10.63	10.63	10.67	10.44	10.77	3,902,876	10.646	0.82%
2024-10-25	0	11.14	11.10	11.14	11.02	11.28	4,124,200	45,939,505	11.139	10.55	10.51	10.55	10.43	10.68	4,356,017	10.546	1.09%
2024-10-24	0	11.02	11.02	11.04	11.02	11.36	6,268,200	70,004,744	11.168	10.43	10.43	10.45	10.43	10.76	6,620,529	10.574	-1.61%
2024-10-23	0	11.20	11.20	11.22	11.06	11.58	9,830,612	111,196,385	11.311	10.60	10.60	10.62	10.47	10.96	10,383,180	10.709	1.45%
2024-10-22	0	11.04	11.04	11.06	10.76	11.30	10,808,600	120,004,479	11.103	10.45	10.45	10.47	10.19	10.70	11,416,139	10.512	1.66%
2024-10-21	0	10.86	10.86	10.88	10.84	11.44	14,369,200	158,586,667	11.037	10.28	10.28	10.30	10.26	10.83	15,176,877	10.449	-1.99%
2024-10-18	0	11.08	11.08	11.10	10.10	11.56	26,173,400	286,358,766	10.941	10.49	10.49	10.51	9.563	10.94	27,644,578	10.359	9.70%
2024-10-17	0	10.10	10.08	10.10	10.02	10.84	14,242,831	148,713,948	10.441	9.563	9.544	9.563	9.487	10.26	15,043,405	9.8857	-2.70%
2024-10-16	0	10.38	10.36	10.38	9.920	10.64	18,414,463	190,423,361	10.341	9.828	9.809	9.828	9.392	10.07	19,449,520	9.7906	2.77%
2024-10-15	0	10.10	10.10	10.12	9.990	11.24	18,916,799	197,494,191	10.440	9.563	9.563	9.581	9.458	10.64	19,980,091	9.8845	-8.01%
2024-10-14	0	10.98	10.98	11.00	10.12	11.20	23,907,308	255,248,044	10.677	10.40	10.40	10.41	9.581	10.60	25,251,111	10.108	-1.26%
2024-10-10	0	11.12	11.10	11.12	10.84	12.06	34,215,640	387,642,567	11.329	10.53	10.51	10.53	10.26	11.42	36,138,863	10.726	-1.77%
2024-10-09	0	11.32	11.32	11.36	10.70	13.00	65,591,200	768,474,554	11.716	10.72	10.72	10.76	10.13	12.31	69,278,009	11.093	-8.56%
2024-10-08	0	12.38	12.38	12.40	11.32	16.28	83,501,620	1,109,301,439	13.285	11.72	11.72	11.74	10.72	15.41	88,195,154	12.578	-24.97%
2024-10-07	0	16.50	16.48	16.50	15.16	16.50	53,679,760	849,376,523	15.823	15.62	15.60	15.62	14.35	15.62	56,697,040	14.981	10.29%
2024-10-04	0	14.96	14.94	14.96	14.00	15.50	40,464,200	598,570,390	14.793	14.16	14.14	14.16	13.25	14.68	42,738,648	14.005	7.32%
2024-10-03	0	13.94	13.94	14.02	12.42	15.50	44,101,600	608,048,534	13.787	13.20	13.20	13.27	11.76	14.68	46,580,502	13.054	-3.19%
2024-10-02	0	14.40	14.40	14.42	11.22	14.96	56,684,385	759,517,789	13.399	13.63	13.63	13.65	10.62	14.16	59,870,552	12.686	33.58%
2024-09-30	0	10.78	10.72	10.78	9.500	11.00	61,257,961	636,678,546	10.393	10.21	10.15	10.21	8.994	10.41	64,701,203	9.8403	18.59%
2024-09-27	0	9.090	9.080	9.090	8.300	9.140	30,476,156	267,186,291	8.7671	8.606	8.597	8.606	7.858	8.654	32,189,187	8.3005	10.99%
2024-09-26	0	8.190	8.180	8.190	7.620	8.240	13,133,800	105,456,540	8.0294	7.754	7.745	7.754	7.214	7.801	13,872,036	7.6021	7.06%
2024-09-25	0	7.650	7.650	7.660	7.570	7.880	14,481,000	112,035,712	7.7367	7.243	7.243	7.252	7.167	7.461	15,294,961	7.3250	2.96%
2024-09-24	0	7.430	7.430	7.440	6.950	7.430	12,231,400	88,735,673	7.2547	7.035	7.035	7.044	6.580	7.035	12,918,913	6.8687	7.22%
2024-09-23	0	6.930	6.920	6.930	6.880	6.990	2,315,041	16,104,314	6.9564	6.561	6.552	6.561	6.514	6.618	2,445,167	6.5862	0.43%
2024-09-20	0	6.900	6.900	6.910	6.820	6.960	3,518,000	24,268,370	6.8983	6.533	6.533	6.542	6.457	6.590	3,715,743	6.5312	-0.86%
2024-09-19	0	6.960	6.950	6.960	6.670	6.960	4,624,800	31,947,298	6.9078	6.590	6.580	6.590	6.315	6.590	4,884,755	6.5402	5.14%
2024-09-17	0	6.620	6.620	6.640	6.600	6.730	893,200	5,936,298	6.6461	6.268	6.268	6.287	6.249	6.372	943,406	6.2924	-0.45%
2024-09-16	0	6.650	6.650	6.680	6.630	6.850	514,400	3,434,378	6.6765	6.296	6.296	6.325	6.277	6.485	543,314	6.3212	-2.78%
2024-09-13	0	6.840	6.840	6.860	6.790	6.960	3,250,000	22,418,416	6.8980	6.476	6.476	6.495	6.429	6.590	3,432,679	6.5309	0.74%
2024-09-12	0	6.790	6.790	6.810	6.630	6.850	4,830,600	32,803,164	6.7907	6.429	6.429	6.448	6.277	6.485	5,102,123	6.4293	1.04%
2024-09-11	0	6.720	6.710	6.720	6.600	6.770	5,264,251	35,236,650	6.6936	6.362	6.353	6.362	6.249	6.410	5,560,149	6.3374	0.45%
2024-09-10	0	6.690	6.690	6.720	6.580	6.750	5,855,230	39,040,291	6.6676	6.334	6.334	6.362	6.230	6.391	6,184,346	6.3128	0.75%
2024-09-09	0	6.640	6.630	6.640	6.580	6.880	7,424,084	49,785,356	6.7059	6.287	6.277	6.287	6.230	6.514	7,841,384	6.3491	-1.92%
2024-09-05	0	6.770	6.750	6.770	6.560	6.790	6,430,485	43,285,383	6.7313	6.410	6.391	6.410	6.211	6.429	6,791,935	6.3731	2.89%
2024-09-04	0	6.580	6.580	6.600	6.520	6.700	5,515,600	36,383,510	6.5965	6.230	6.230	6.249	6.173	6.343	5,825,626	6.2454	-1.94%
2024-09-03	0	6.710	6.710	6.720	6.410	6.740	8,949,700	59,335,706	6.6299	6.353	6.353	6.362	6.069	6.381	9,452,753	6.2771	4.52%
2024-09-02	0	6.420	6.420	6.430	6.280	6.530	26,457,024	166,957,980	6.3105	6.078	6.078	6.088	5.946	6.182	27,944,144	5.9747	2.72%
2024-08-30	0	6.250	6.250	6.280	6.210	6.460	93,099,878	584,190,143	6.2749	5.917	5.917	5.946	5.880	6.116	98,332,919	5.9409	0.64%
2024-08-29	0	6.210	6.210	6.230	6.140	6.270	7,196,443	44,757,602	6.2194	5.880	5.880	5.898	5.813	5.936	7,600,947	5.8884	0.16%
2024-08-28	0	6.200	6.170	6.200	6.150	6.290	4,580,166	28,343,655	6.1883	5.870	5.842	5.870	5.823	5.955	4,837,612	5.8590	-1.43%
2024-08-27	0	6.290	6.280	6.290	6.190	6.350	6,037,550	37,668,968	6.2391	5.955	5.946	5.955	5.861	6.012	6,376,914	5.9071	-0.94%
2024-08-26	0	6.350	6.330	6.350	6.260	6.380	4,577,400	28,845,368	6.3017	6.012	5.993	6.012	5.927	6.040	4,834,691	5.9663	0.00%
2024-08-23	0	6.350	6.330	6.350	6.250	6.350	3,082,602	19,444,690	6.3079	6.012	5.993	6.012	5.917	6.012	3,255,872	5.9722	0.79%
2024-08-22	0	6.300	6.290	6.300	6.220	6.440	7,642,413	47,988,586	6.2792	5.965	5.955	5.965	5.889	6.097	8,071,985	5.9451	-2.17%
2024-08-21	0	6.440	6.410	6.440	6.350	6.480	2,927,345	18,738,283	6.4011	6.097	6.069	6.097	6.012	6.135	3,091,888	6.0605	-0.62%
2024-08-20	0	6.480	6.450	6.480	6.390	6.500	2,303,200	14,864,658	6.4539	6.135	6.107	6.135	6.050	6.154	2,432,660	6.1105	0.78%
2024-08-19	0	6.430	6.420	6.430	6.400	6.500	4,468,778	28,787,913	6.4420	6.088	6.078	6.088	6.059	6.154	4,719,963	6.0992	0.78%
2024-08-16	0	6.380	6.340	6.380	6.320	6.440	4,436,400	28,199,121	6.3563	6.040	6.003	6.040	5.984	6.097	4,685,765	6.0180	0.00%
2024-08-15	0	6.380	6.350	6.380	6.300	6.440	5,924,800	37,742,001	6.3702	6.040	6.012	6.040	5.965	6.097	6,257,826	6.0312	0.16%
2024-08-14	0	6.370	6.360	6.370	6.330	6.420	3,438,527	21,892,541	6.3668	6.031	6.022	6.031	5.993	6.078	3,631,803	6.0280	-0.47%
2024-08-13	0	6.400	6.380	6.400	6.320	6.470	7,148,021	45,567,215	6.3748	6.059	6.040	6.059	5.984	6.126	7,549,803	6.0355	0.00%
2024-08-12	0	6.400	6.400	6.410	6.400	6.550	4,809,030	30,957,467	6.4374	6.059	6.059	6.069	6.059	6.201	5,079,340	6.0948	-2.14%
2024-08-09	0	6.540	6.530	6.540	6.490	6.680	6,192,800	40,664,964	6.5665	6.192	6.182	6.192	6.145	6.325	6,540,890	6.2170	-1.36%
2024-08-08	0	6.630	6.620	6.630	6.520	6.730	4,699,442	31,119,520	6.6220	6.277	6.268	6.277	6.173	6.372	4,963,592	6.2696	0.76%
2024-08-07	0	6.580	6.570	6.580	6.510	6.650	3,188,200	20,968,428	6.5769	6.230	6.220	6.230	6.164	6.296	3,367,405	6.2269	0.00%
2024-08-06	0	6.580	6.520	6.580	6.440	6.700	5,431,200	35,401,541	6.5182	6.230	6.173	6.230	6.097	6.343	5,736,482	6.1713	0.00%
2024-08-05	0	6.580	6.560	6.580	6.500	6.710	2,444,200	16,130,273	6.5994	6.230	6.211	6.230	6.154	6.353	2,581,586	6.2482	-1.50%
2024-08-02	0	6.680	6.610	6.680	6.530	6.770	5,984,605	39,493,672	6.5992	6.325	6.258	6.325	6.182	6.410	6,320,993	6.2480	-1.33%
2024-08-01	0	6.770	6.720	6.770	6.640	6.790	5,285,126	35,573,508	6.7309	6.410	6.362	6.410	6.287	6.429	5,582,197	6.3727	0.74%
2024-07-31	0	6.720	6.710	6.720	6.420	6.870	11,374,000	76,462,905	6.7226	6.362	6.353	6.362	6.078	6.504	12,013,320	6.3648	4.67%
2024-07-30	0	6.420	6.410	6.420	6.300	6.640	18,476,695	118,487,717	6.4128	6.078	6.069	6.078	5.965	6.287	19,515,250	6.0715	-3.31%
2024-07-29	0	6.640	6.640	6.650	6.640	6.830	3,939,120	26,392,535	6.7001	6.287	6.287	6.296	6.287	6.467	4,160,534	6.3435	-1.92%
2024-07-26	0	6.770	6.770	6.780	6.500	6.820	7,273,350	48,971,792	6.7330	6.410	6.410	6.419	6.154	6.457	7,682,177	6.3747	4.48%
2024-07-25	0	6.480	6.480	6.500	6.480	6.690	2,294,550	14,987,953	6.5320	6.135	6.135	6.154	6.135	6.334	2,423,524	6.1844	-2.56%
2024-07-24	0	6.650	6.600	6.650	6.570	6.730	4,016,800	26,676,760	6.6413	6.296	6.249	6.296	6.220	6.372	4,242,580	6.2879	0.76%
2024-07-23	0	6.600	6.600	6.610	6.580	6.810	2,864,200	19,138,249	6.6819	6.249	6.249	6.258	6.230	6.448	3,025,194	6.3263	-2.51%
2024-07-22	0	6.770	6.770	6.780	6.680	6.920	4,835,000	32,674,325	6.7579	6.410	6.410	6.419	6.325	6.552	5,106,770	6.3982	0.15%
2024-07-19	0	6.760	6.750	6.760	6.690	6.900	3,823,775	25,860,034	6.7630	6.400	6.391	6.400	6.334	6.533	4,038,705	6.4031	-1.17%
2024-07-18	0	6.840	6.840	6.850	6.750	6.880	2,707,200	18,470,294	6.8227	6.476	6.476	6.485	6.391	6.514	2,859,369	6.4596	0.29%
2024-07-17	0	6.820	6.820	6.830	6.660	6.890	5,528,579	37,710,175	6.8210	6.457	6.457	6.467	6.306	6.523	5,839,334	6.4580	1.79%
2024-07-16	0	6.700	6.670	6.700	6.610	6.810	7,303,344	49,103,450	6.7234	6.343	6.315	6.343	6.258	6.448	7,713,857	6.3656	0.90%
2024-07-15	0	6.640	6.640	6.690	6.460	6.710	8,287,000	54,763,189	6.6083	6.287	6.287	6.334	6.116	6.353	8,752,803	6.2566	1.37%
2024-07-12	0	6.550	6.520	6.550	6.450	6.620	5,413,800	35,297,111	6.5198	6.201	6.173	6.201	6.107	6.268	5,718,104	6.1729	-0.46%
2024-07-11	0	6.580	6.570	6.580	6.390	6.580	6,630,340	43,145,099	6.5072	6.230	6.220	6.230	6.050	6.230	7,003,024	6.1609	4.11%
2024-07-10	0	6.320	6.290	6.320	6.220	6.450	4,796,800	30,404,120	6.3384	5.984	5.955	5.984	5.889	6.107	5,066,423	6.0011	1.61%
2024-07-09	0	6.220	6.200	6.220	6.080	6.260	5,264,680	32,494,572	6.1722	5.889	5.870	5.889	5.756	5.927	5,560,602	5.8437	1.80%
2024-07-08	0	6.110	6.050	6.110	6.010	6.250	7,220,800	43,855,884	6.0735	5.785	5.728	5.785	5.690	5.917	7,626,673	5.7503	-2.24%
2024-07-05	0	6.250	6.250	6.260	6.230	6.410	7,619,800	47,978,752	6.2966	5.917	5.917	5.927	5.898	6.069	8,048,101	5.9615	-2.50%
2024-07-04	0	6.410	6.400	6.410	6.370	6.510	5,451,900	35,035,266	6.4262	6.069	6.059	6.069	6.031	6.164	5,758,345	6.0843	-1.38%
2024-07-03	0	6.500	6.490	6.500	6.380	6.530	6,477,400	41,901,938	6.4689	6.154	6.145	6.154	6.040	6.182	6,841,488	6.1247	2.20%
2024-07-02	0	6.360	6.350	6.360	6.350	6.640	9,670,300	62,397,016	6.4524	6.022	6.012	6.022	6.012	6.287	10,213,857	6.1091	-1.70%
2024-06-28	0	6.470	6.460	6.470	6.450	6.590	4,633,800	30,203,528	6.5181	6.126	6.116	6.126	6.107	6.239	4,894,261	6.1712	-0.77%
2024-06-27	0	6.520	6.500	6.520	6.480	6.600	8,546,900	55,640,271	6.5100	6.173	6.154	6.173	6.135	6.249	9,027,312	6.1635	-0.76%
2024-06-26	0	6.570	6.540	6.570	6.420	6.590	5,352,129	34,945,681	6.5293	6.220	6.192	6.220	6.078	6.239	5,652,966	6.1818	1.08%
2024-06-25	0	6.500	6.490	6.500	6.440	6.670	6,509,472	42,479,116	6.5257	6.154	6.145	6.154	6.097	6.315	6,875,362	6.1785	-1.96%
2024-06-24	0	6.630	6.620	6.630	6.570	6.720	5,870,200	38,852,948	6.6187	6.277	6.268	6.277	6.220	6.362	6,200,157	6.2664	-1.04%
2024-06-21	0	6.700	6.700	6.740	6.700	6.860	7,145,746	48,222,209	6.7484	6.343	6.343	6.381	6.343	6.495	7,547,400	6.3892	-2.19%
2024-06-20	0	6.850	6.840	6.850	6.840	7.090	4,717,450	32,530,702	6.8958	6.485	6.476	6.485	6.476	6.713	4,982,613	6.5288	-2.28%
2024-06-19	0	7.010	7.000	7.010	6.930	7.020	4,253,371	29,644,540	6.9697	6.637	6.627	6.637	6.561	6.646	4,492,448	6.5987	1.15%
2024-06-18	0	6.930	6.930	6.940	6.860	7.020	2,959,275	20,570,958	6.9514	6.561	6.561	6.571	6.495	6.646	3,125,613	6.5814	0.29%
2024-06-17	0	6.910	6.900	6.910	6.890	7.060	3,128,400	21,684,146	6.9314	6.542	6.533	6.542	6.523	6.684	3,304,244	6.5625	-1.43%
2024-06-14	0	7.010	6.990	7.010	6.780	7.140	6,487,350	45,350,466	6.9906	6.637	6.618	6.637	6.419	6.760	6,851,997	6.6186	1.59%
2024-06-13	0	6.900	6.880	6.900	6.800	6.970	6,379,056	43,786,549	6.8641	6.533	6.514	6.533	6.438	6.599	6,737,616	6.4988	0.29%
2024-06-12	0	6.880	6.870	6.880	6.760	6.910	5,609,925	38,465,881	6.8568	6.514	6.504	6.514	6.400	6.542	5,925,253	6.4919	0.73%
2024-06-11	0	6.830	6.830	6.840	6.820	7.090	10,999,034	75,587,193	6.8722	6.467	6.467	6.476	6.457	6.713	11,617,278	6.5064	-3.53%
2024-06-07	0	7.080	7.070	7.080	7.030	7.150	3,995,808	28,365,068	7.0987	6.703	6.694	6.703	6.656	6.769	4,220,408	6.7209	0.71%
2024-06-06	0	7.030	7.030	7.040	7.000	7.140	5,605,202	39,554,278	7.0567	6.656	6.656	6.665	6.627	6.760	5,920,264	6.6812	0.14%
2024-06-05	0	7.020	7.010	7.020	7.010	7.180	5,267,800	37,270,910	7.0752	6.646	6.637	6.646	6.637	6.798	5,563,897	6.6987	-0.28%
2024-06-04	0	7.040	7.030	7.040	6.970	7.090	6,906,496	48,512,173	7.0241	6.665	6.656	6.665	6.599	6.713	7,294,703	6.6503	0.43%
2024-06-03	0	7.010	6.990	7.010	6.950	7.130	7,610,185	53,538,430	7.0351	6.637	6.618	6.637	6.580	6.751	8,037,945	6.6607	-0.99%
2024-05-31	0	7.080	7.050	7.080	7.040	7.350	10,147,425	72,626,419	7.1571	6.703	6.675	6.703	6.665	6.959	10,717,801	6.7762	-1.94%
2024-05-30	0	7.220	7.210	7.220	7.220	7.420	7,158,400	52,047,559	7.2708	6.836	6.826	6.836	6.836	7.025	7,560,766	6.8839	-1.90%
2024-05-29	0	7.360	7.360	7.370	7.340	7.650	7,219,400	53,832,152	7.4566	6.968	6.968	6.978	6.949	7.243	7,625,195	7.0598	-2.77%
2024-05-28	0	7.570	7.560	7.570	7.500	7.780	2,912,400	22,112,891	7.5927	7.167	7.158	7.167	7.101	7.366	3,076,103	7.1886	0.00%
2024-05-27	0	7.570	7.560	7.570	7.380	7.890	7,133,980	53,747,583	7.5340	7.167	7.158	7.167	6.987	7.470	7,534,973	7.1331	0.14%
2024-05-24	0	7.890	7.880	7.890	7.880	8.180	3,314,600	26,375,603	7.9574	7.157	7.148	7.157	7.148	7.420	3,653,862	7.2186	-3.07%
2024-05-23	0	8.140	8.120	8.140	8.110	8.550	5,471,079	44,881,264	8.2034	7.384	7.366	7.384	7.357	7.756	6,031,065	7.4417	-4.80%
2024-05-22	0	8.550	8.520	8.550	8.420	8.650	3,251,600	27,781,390	8.5439	7.756	7.729	7.756	7.638	7.847	3,584,414	7.7506	1.06%
2024-05-21	0	8.460	8.460	8.470	8.410	8.820	5,430,742	46,391,433	8.5424	7.674	7.674	7.684	7.629	8.001	5,986,599	7.7492	-3.31%
2024-05-20	0	8.750	8.720	8.750	8.660	8.880	6,635,972	58,153,525	8.7634	7.938	7.910	7.938	7.856	8.055	7,315,189	7.9497	0.81%
2024-05-17	0	8.680	8.680	8.690	8.340	8.680	5,021,400	42,867,551	8.5370	7.874	7.874	7.883	7.566	7.874	5,535,359	7.7443	3.33%
2024-05-16	0	8.400	8.390	8.400	8.090	8.450	8,307,738	68,509,750	8.2465	7.620	7.611	7.620	7.339	7.665	9,158,066	7.4808	2.19%
2024-05-14	0	8.220	8.220	8.230	8.190	8.490	4,451,155	36,794,508	8.2663	7.457	7.457	7.466	7.430	7.702	4,906,748	7.4988	-1.79%
2024-05-13	0	8.370	8.360	8.370	8.050	8.370	4,568,714	37,692,607	8.2502	7.593	7.584	7.593	7.303	7.593	5,036,339	7.4841	2.07%
2024-05-10	0	8.200	8.170	8.200	7.910	8.210	5,699,140	46,285,540	8.1215	7.439	7.411	7.439	7.176	7.448	6,282,468	7.3674	3.67%
2024-05-09	0	7.910	7.900	7.910	7.750	7.990	1,284,649	10,166,790	7.9141	7.176	7.166	7.176	7.030	7.248	1,416,138	7.1792	1.67%
2024-05-08	0	7.780	7.770	7.780	7.760	8.090	2,150,400	16,968,212	7.8907	7.058	7.049	7.058	7.039	7.339	2,370,502	7.1581	-3.59%
2024-05-07	0	8.070	8.060	8.070	7.960	8.100	1,224,600	9,831,130	8.0280	7.321	7.312	7.321	7.221	7.348	1,349,942	7.2826	0.00%
2024-05-06	0	8.070	8.060	8.070	7.920	8.090	4,222,360	33,801,615	8.0054	7.321	7.312	7.321	7.185	7.339	4,654,534	7.2621	1.89%
2024-05-03	0	7.920	7.920	7.940	7.800	8.210	1,800,950	14,345,863	7.9657	7.185	7.185	7.203	7.076	7.448	1,985,284	7.2261	-0.13%
2024-05-02	0	7.930	7.910	7.930	7.440	7.940	1,698,742	13,179,220	7.7582	7.194	7.176	7.194	6.749	7.203	1,872,615	7.0379	1.15%
2024-04-30	0	7.840	7.840	7.850	7.730	7.960	3,729,940	29,220,062	7.8339	7.112	7.112	7.121	7.012	7.221	4,111,713	7.1065	-1.51%
2024-04-29	0	7.960	7.920	7.960	7.820	8.130	5,499,200	43,913,545	7.9854	7.221	7.185	7.221	7.094	7.375	6,062,064	7.2440	0.00%
2024-04-26	0	7.960	7.950	7.960	7.550	7.960	6,840,500	53,621,101	7.8388	7.221	7.212	7.221	6.849	7.221	7,540,651	7.1109	6.42%
2024-04-25	0	7.480	7.480	7.500	7.380	7.570	1,833,600	13,707,022	7.4755	6.785	6.785	6.804	6.695	6.867	2,021,276	6.7814	0.40%
2024-04-24	0	7.450	7.450	7.460	7.230	7.460	2,003,873	14,807,824	7.3896	6.758	6.758	6.767	6.559	6.767	2,208,977	6.7035	1.50%
2024-04-23	0	7.340	7.320	7.340	7.300	7.450	2,465,307	18,111,130	7.3464	6.658	6.640	6.658	6.622	6.758	2,717,640	6.6643	-0.14%
2024-04-22	0	7.350	7.350	7.380	7.310	7.540	1,893,002	14,023,560	7.4081	6.668	6.668	6.695	6.631	6.840	2,086,758	6.7203	0.82%
2024-04-19	0	7.290	7.290	7.300	7.210	7.440	2,399,505	17,533,766	7.3072	6.613	6.613	6.622	6.541	6.749	2,645,103	6.6288	-1.09%
2024-04-18	0	7.370	7.360	7.370	7.350	7.570	1,814,800	13,507,997	7.4432	6.686	6.677	6.686	6.668	6.867	2,000,552	6.7521	0.27%
2024-04-17	0	7.350	7.320	7.350	7.210	7.350	1,762,400	12,864,052	7.2992	6.668	6.640	6.668	6.541	6.668	1,942,788	6.6214	1.94%
2024-04-16	0	7.210	7.190	7.210	7.160	7.430	4,006,304	28,940,140	7.2237	6.541	6.522	6.541	6.495	6.740	4,416,364	6.5529	-3.48%
2024-04-15	0	7.470	7.430	7.470	7.260	7.520	2,621,516	19,466,785	7.4258	6.776	6.740	6.776	6.586	6.822	2,889,838	6.7363	0.81%
2024-04-12	0	7.410	7.400	7.410	7.400	7.700	2,951,782	22,110,368	7.4905	6.722	6.713	6.722	6.713	6.985	3,253,908	6.7950	-4.76%
2024-04-11	0	7.780	7.770	7.780	7.700	7.850	1,130,121	8,783,852	7.7725	7.058	7.049	7.058	6.985	7.121	1,245,793	7.0508	-1.14%
2024-04-10	0	7.870	7.840	7.870	7.730	7.890	1,060,200	8,305,148	7.8336	7.139	7.112	7.139	7.012	7.157	1,168,715	7.1062	0.25%
2024-04-09	0	7.850	7.840	7.850	7.820	7.930	992,138	7,789,029	7.8508	7.121	7.112	7.121	7.094	7.194	1,093,687	7.1218	0.64%
2024-04-08	0	7.800	7.740	7.800	7.660	7.910	1,625,009	12,629,647	7.7720	7.076	7.021	7.076	6.949	7.176	1,791,335	7.0504	3.17%
2024-04-05	0	7.560	7.550	7.560	7.360	7.940	1,949,754	14,763,514	7.5720	6.858	6.849	6.858	6.677	7.203	2,149,319	6.8689	-5.38%
2024-04-03	0	7.990	7.980	7.990	7.960	8.230	2,106,400	16,961,452	8.0523	7.248	7.239	7.248	7.221	7.466	2,321,998	7.3047	-1.72%
2024-04-02	0	8.130	8.130	8.170	8.030	8.290	3,469,279	28,273,120	8.1496	7.375	7.375	7.411	7.284	7.520	3,824,373	7.3929	0.49%
2024-03-28	0	8.090	8.080	8.090	8.060	8.250	830,240	6,748,327	8.1282	7.339	7.330	7.339	7.312	7.484	915,218	7.3735	0.12%
2024-03-27	0	8.080	8.070	8.080	8.060	8.250	1,004,071	8,173,521	8.1404	7.330	7.321	7.330	7.312	7.484	1,106,841	7.3845	-1.82%
2024-03-26	0	8.230	8.230	8.250	8.210	8.320	2,217,605	18,303,889	8.2539	7.466	7.466	7.484	7.448	7.547	2,444,585	7.4875	-0.12%
2024-03-25	0	8.240	8.230	8.240	8.210	8.360	2,709,200	22,443,042	8.2840	7.475	7.466	7.475	7.448	7.584	2,986,497	7.5148	-2.94%
2024-03-22	0	8.490	8.450	8.490	8.400	8.580	2,796,600	23,704,254	8.4761	7.702	7.665	7.702	7.620	7.783	3,082,843	7.6891	-1.62%
2024-03-21	0	8.630	8.620	8.630	8.470	8.730	2,971,510	25,552,185	8.5991	7.829	7.820	7.829	7.684	7.919	3,275,655	7.8006	0.82%
2024-03-20	0	8.560	8.560	8.580	8.420	8.680	2,101,770	17,935,826	8.5337	7.765	7.765	7.783	7.638	7.874	2,316,894	7.7413	-0.58%
2024-03-19	0	8.610	8.590	8.610	8.560	8.880	2,641,464	22,848,194	8.6498	7.811	7.792	7.811	7.765	8.055	2,911,828	7.8467	-3.04%
2024-03-18	0	8.880	8.860	8.880	8.770	9.010	1,162,830	10,315,469	8.8710	8.055	8.037	8.055	7.956	8.173	1,281,850	8.0473	2.19%
2024-03-15	0	8.690	8.690	8.700	8.630	8.870	4,325,718	37,711,002	8.7179	7.883	7.883	7.892	7.829	8.046	4,768,472	7.9084	-2.91%
2024-03-14	0	8.950	8.880	8.950	8.790	9.200	2,029,906	18,192,830	8.9624	8.119	8.055	8.119	7.974	8.346	2,237,675	8.1302	-0.78%
2024-03-13	0	9.020	9.020	9.030	9.000	9.300	2,299,000	20,829,542	9.0603	8.182	8.182	8.192	8.164	8.436	2,534,311	8.2190	-0.44%
2024-03-12	0	9.060	9.060	9.070	8.400	9.070	1,997,961	17,917,343	8.9678	8.219	8.219	8.228	7.620	8.228	2,202,460	8.1352	3.31%
2024-03-11	0	8.770	8.740	8.770	8.620	8.810	2,770,082	24,196,077	8.7348	7.956	7.928	7.956	7.820	7.992	3,053,610	7.9238	0.11%
2024-03-08	0	8.760	8.740	8.760	8.320	8.760	2,465,109	21,387,109	8.6759	7.947	7.928	7.947	7.547	7.947	2,717,422	7.8704	3.18%
2024-03-07	0	8.490	8.480	8.490	8.450	8.650	2,474,417	21,133,117	8.5406	7.702	7.693	7.702	7.665	7.847	2,727,683	7.7476	0.12%
2024-03-06	0	8.480	8.460	8.480	8.290	8.550	1,218,108	10,234,427	8.4019	7.693	7.674	7.693	7.520	7.756	1,342,786	7.6218	1.19%
2024-03-05	0	8.380	8.370	8.380	8.300	8.580	2,607,122	21,995,838	8.4368	7.602	7.593	7.602	7.529	7.783	2,873,971	7.6535	-2.44%
2024-03-04	0	8.590	8.570	8.590	8.500	8.670	1,814,600	15,540,813	8.5643	7.792	7.774	7.792	7.711	7.865	2,000,331	7.7691	-0.12%
2024-03-01	0	8.600	8.600	8.610	8.380	8.620	1,875,325	16,060,179	8.5639	7.801	7.801	7.811	7.602	7.820	2,067,272	7.7688	1.90%
2024-02-29	0	8.440	8.440	8.450	8.350	8.530	3,438,980	29,043,974	8.4455	7.656	7.656	7.665	7.575	7.738	3,790,973	7.6614	0.24%
2024-02-28	0	8.420	8.390	8.430	8.330	8.680	4,724,800	40,427,232	8.5564	7.638	7.611	7.647	7.557	7.874	5,208,401	7.7619	-1.06%
2024-02-27	0	8.510	8.500	8.510	8.210	8.530	2,157,953	18,186,575	8.4277	7.720	7.711	7.720	7.448	7.738	2,378,828	7.6452	1.07%
2024-02-26	0	8.420	8.420	8.430	8.310	8.600	2,146,030	18,113,533	8.4405	7.638	7.638	7.647	7.538	7.801	2,365,684	7.6568	-1.29%
2024-02-23	0	8.530	8.530	8.540	8.430	8.600	1,821,600	15,523,465	8.5219	7.738	7.738	7.747	7.647	7.801	2,008,048	7.7306	0.35%
2024-02-22	0	8.500	8.490	8.500	8.260	8.500	1,153,800	9,717,018	8.4218	7.711	7.702	7.711	7.493	7.711	1,271,896	7.6398	1.43%
2024-02-21	0	8.380	8.380	8.390	8.120	8.520	3,410,873	28,662,744	8.4033	7.602	7.602	7.611	7.366	7.729	3,759,989	7.6231	2.07%
2024-02-20	0	8.210	8.200	8.210	8.000	8.240	2,192,400	17,879,807	8.1554	7.448	7.439	7.448	7.257	7.475	2,416,800	7.3981	2.37%
2024-02-19	0	8.020	8.010	8.020	7.920	8.150	1,636,600	13,114,192	8.0131	7.275	7.266	7.275	7.185	7.393	1,804,112	7.2691	-1.35%
2024-02-16	0	8.130	8.130	8.140	7.590	8.170	1,299,985	10,382,756	7.9868	7.375	7.375	7.384	6.885	7.411	1,433,043	7.2452	7.54%
2024-02-15	0	7.560	7.560	7.590	7.400	7.640	739,582	5,566,168	7.5261	6.858	6.858	6.885	6.713	6.931	815,281	6.8273	-1.18%
2024-02-14	0	7.650	7.650	7.660	7.360	7.730	1,743,400	13,210,199	7.5773	6.940	6.940	6.949	6.677	7.012	1,921,844	6.8737	0.13%
2024-02-09	0	7.640	7.640	7.670	7.640	8.070	371,718	2,874,868	7.7340	6.931	6.931	6.958	6.931	7.321	409,765	7.0159	-6.49%
2024-02-08	0	8.170	8.170	8.180	7.970	8.230	2,839,554	23,144,803	8.1509	7.411	7.411	7.420	7.230	7.466	3,130,193	7.3940	3.42%
2024-02-07	0	7.900	7.890	7.900	7.700	7.980	3,527,536	27,900,362	7.9093	7.166	7.157	7.166	6.985	7.239	3,888,593	7.1749	2.46%
2024-02-06	0	7.710	7.710	7.720	7.300	7.720	2,358,800	17,817,171	7.5535	6.994	6.994	7.003	6.622	7.003	2,600,232	6.8521	5.62%
2024-02-05	0	7.300	7.300	7.310	7.190	7.500	2,432,895	17,796,828	7.3151	6.622	6.622	6.631	6.522	6.804	2,681,911	6.6359	-2.41%
2024-02-02	0	7.480	7.430	7.480	7.360	7.920	3,765,872	28,380,656	7.5363	6.785	6.740	6.785	6.677	7.185	4,151,323	6.8365	-3.11%
2024-02-01	0	7.720	7.690	7.720	7.660	8.010	1,831,800	14,220,718	7.7632	7.003	6.976	7.003	6.949	7.266	2,019,292	7.0424	-1.53%
2024-01-31	0	7.840	7.820	7.840	7.780	8.180	2,914,000	22,898,188	7.8580	7.112	7.094	7.112	7.058	7.420	3,212,259	7.1284	-2.00%
2024-01-30	0	8.000	7.990	8.000	7.970	8.250	1,429,488	11,540,089	8.0729	7.257	7.248	7.257	7.230	7.484	1,575,801	7.3233	-3.85%
2024-01-29	0	8.320	8.300	8.320	8.260	8.500	1,490,400	12,504,851	8.3903	7.547	7.529	7.547	7.493	7.711	1,642,948	7.6112	0.12%
2024-01-26	0	8.310	8.300	8.310	8.140	8.500	1,823,500	15,252,738	8.3645	7.538	7.529	7.538	7.384	7.711	2,010,142	7.5879	-0.72%
2024-01-25	0	8.370	8.370	8.380	8.000	8.400	4,183,912	34,505,700	8.2472	7.593	7.593	7.602	7.257	7.620	4,612,151	7.4815	2.70%
2024-01-24	0	8.150	8.140	8.150	7.600	8.190	4,112,023	32,760,395	7.9670	7.393	7.384	7.393	6.894	7.430	4,532,904	7.2272	5.98%
2024-01-23	0	7.690	7.690	7.720	7.500	7.760	2,573,171	19,723,718	7.6651	6.976	6.976	7.003	6.804	7.039	2,836,545	6.9534	2.40%
2024-01-22	0	7.510	7.500	7.510	7.440	7.800	2,745,900	20,801,705	7.5756	6.813	6.804	6.813	6.749	7.076	3,026,953	6.8722	-3.35%
2024-01-19	0	7.770	7.770	7.790	7.730	7.900	2,959,247	23,092,916	7.8036	7.049	7.049	7.067	7.012	7.166	3,262,137	7.0791	-1.65%
2024-01-18	0	7.900	7.890	7.900	7.680	7.910	5,423,600	42,369,944	7.8121	7.166	7.157	7.166	6.967	7.176	5,978,726	7.0868	0.77%
2024-01-17	0	7.840	7.840	7.860	7.810	8.300	3,240,798	25,831,753	7.9708	7.112	7.112	7.130	7.085	7.529	3,572,506	7.2307	-5.54%
2024-01-16	0	8.300	8.300	8.310	8.230	8.550	2,221,229	18,503,513	8.3303	7.529	7.529	7.538	7.466	7.756	2,448,580	7.5568	-1.89%
2024-01-15	0	8.460	8.440	8.460	8.290	8.610	1,616,594	13,752,593	8.5071	7.674	7.656	7.674	7.520	7.811	1,782,058	7.7173	1.32%
2024-01-12	0	8.350	8.350	8.360	8.210	8.480	794,896	6,658,139	8.3761	7.575	7.575	7.584	7.448	7.693	876,257	7.5984	-0.36%
2024-01-11	0	8.380	8.380	8.420	8.220	8.540	1,709,660	14,399,009	8.4221	7.602	7.602	7.638	7.457	7.747	1,884,650	7.6401	0.60%
2024-01-10	0	8.330	8.330	8.340	8.130	8.430	7,932,600	65,434,007	8.2487	7.557	7.557	7.566	7.375	7.647	8,744,532	7.4828	-1.65%
2024-01-09	0	8.470	8.470	8.490	8.430	8.600	1,808,600	15,399,017	8.5143	7.684	7.684	7.702	7.647	7.801	1,993,717	7.7238	0.36%
2024-01-08	0	8.440	8.410	8.440	8.390	9.020	5,726,079	49,237,728	8.5989	7.656	7.629	7.656	7.611	8.182	6,312,165	7.8005	-6.12%
2024-01-05	0	8.990	8.960	8.990	8.920	9.140	747,759	6,748,315	9.0247	8.155	8.128	8.155	8.092	8.291	824,295	8.1868	-0.22%
2024-01-04	0	9.010	9.010	9.020	8.900	9.260	2,149,000	19,409,935	9.0321	8.173	8.173	8.182	8.074	8.400	2,368,958	8.1934	-1.85%
2024-01-03	0	9.180	9.160	9.180	9.090	9.230	672,761	6,154,178	9.1476	8.328	8.309	8.328	8.246	8.373	741,621	8.2983	0.22%
2024-01-02	0	9.160	9.150	9.160	9.130	9.340	527,099	4,843,092	9.1882	8.309	8.300	8.309	8.282	8.473	581,050	8.3351	-1.93%
2023-12-29	0	9.340	9.310	9.340	9.110	9.350	853,816	7,931,676	9.2897	8.473	8.446	8.473	8.264	8.482	941,207	8.4271	0.00%
2023-12-28	0	9.340	9.340	9.350	8.880	9.430	2,229,000	20,654,652	9.2663	8.473	8.473	8.482	8.055	8.554	2,457,147	8.4060	4.71%
2023-12-27	0	8.920	8.900	8.920	8.580	8.960	1,099,303	9,698,888	8.8228	8.092	8.074	8.092	7.783	8.128	1,211,821	8.0036	0.79%
2023-12-22	0	8.850	8.800	8.850	8.750	9.050	1,493,538	13,248,818	8.8708	8.028	7.983	8.028	7.938	8.210	1,646,407	8.0471	-0.90%
2023-12-21	0	8.930	8.920	8.930	8.840	9.000	2,565,341	22,799,901	8.8877	8.101	8.092	8.101	8.019	8.164	2,827,913	8.0624	-0.78%
2023-12-20	0	9.000	8.970	9.000	8.950	9.390	1,874,498	16,885,244	9.0079	8.164	8.137	8.164	8.119	8.518	2,066,360	8.1715	-0.88%
2023-12-19	0	9.080	9.060	9.080	9.030	9.160	1,083,078	9,827,893	9.0740	8.237	8.219	8.237	8.192	8.309	1,193,935	8.2315	-0.66%
2023-12-18	0	9.140	9.130	9.140	9.080	9.410	1,593,769	14,601,858	9.1618	8.291	8.282	8.291	8.237	8.536	1,756,897	8.3112	-2.97%
2023-12-15	0	9.420	9.380	9.420	9.240	9.510	1,610,356	15,125,578	9.3927	8.545	8.509	8.545	8.382	8.627	1,775,182	8.5206	1.95%
2023-12-14	0	9.240	9.230	9.240	9.180	9.400	1,666,739	15,399,775	9.2395	8.382	8.373	8.382	8.328	8.527	1,837,336	8.3816	0.11%
2023-12-13	0	9.230	9.220	9.230	9.220	9.460	1,243,078	11,524,362	9.2708	8.373	8.364	8.373	8.364	8.582	1,370,312	8.4100	-2.64%
2023-12-12	0	9.480	9.480	9.490	9.400	9.720	1,644,773	15,590,541	9.4788	8.600	8.600	8.609	8.527	8.817	1,813,122	8.5987	-1.46%
2023-12-11	0	9.620	9.580	9.620	9.370	9.680	1,176,504	11,199,749	9.5195	8.727	8.690	8.727	8.500	8.781	1,296,924	8.6356	-0.52%
2023-12-08	0	9.670	9.670	9.680	9.350	9.740	3,897,400	37,635,953	9.6567	8.772	8.772	8.781	8.482	8.836	4,296,314	8.7601	0.10%
2023-12-07	0	9.660	9.660	9.670	9.510	9.800	1,851,684	17,771,532	9.5975	8.763	8.763	8.772	8.627	8.890	2,041,211	8.7064	-0.41%
2023-12-06	0	9.700	9.690	9.700	9.480	9.730	2,149,875	20,758,029	9.6555	8.799	8.790	8.799	8.600	8.827	2,369,923	8.7589	1.36%
2023-12-05	0	9.570	9.530	9.570	9.460	9.750	2,032,200	19,411,552	9.5520	8.681	8.645	8.681	8.582	8.845	2,240,203	8.6651	-1.85%
2023-12-04	0	9.750	9.710	9.750	9.700	9.850	1,305,355	12,740,584	9.7602	8.845	8.808	8.845	8.799	8.935	1,438,963	8.8540	-0.91%
2023-12-01	0	9.840	9.820	9.840	9.500	9.920	2,809,579	27,554,826	9.8075	8.926	8.908	8.926	8.618	8.999	3,097,150	8.8968	0.72%
2023-11-30	0	9.770	9.760	9.770	9.360	9.870	4,613,724	44,983,899	9.7500	8.863	8.854	8.863	8.491	8.954	5,085,956	8.8447	2.20%
2023-11-29	0	9.560	9.550	9.560	9.450	10.10	5,840,731	56,393,018	9.6551	8.672	8.663	8.672	8.573	9.162	6,438,552	8.7586	-6.09%
2023-11-28	0	10.18	10.18	10.20	9.810	10.26	5,530,600	55,901,790	10.108	9.235	9.235	9.253	8.899	9.307	6,096,678	9.1692	0.20%
2023-11-27	0	10.16	10.14	10.16	10.04	10.42	1,486,200	15,083,764	10.149	9.217	9.198	9.217	9.108	9.453	1,638,318	9.2069	-1.55%
2023-11-24	0	10.32	10.30	10.32	10.20	10.40	2,955,200	30,525,653	10.329	9.362	9.344	9.362	9.253	9.434	3,257,676	9.3704	-0.96%
2023-11-23	0	10.42	10.40	10.42	10.18	10.44	1,629,600	16,860,427	10.346	9.453	9.434	9.453	9.235	9.471	1,796,396	9.3857	0.77%
2023-11-22	0	10.34	10.32	10.34	10.16	10.38	1,511,098	15,576,159	10.308	9.380	9.362	9.380	9.217	9.416	1,665,765	9.3508	0.19%
2023-11-21	0	10.32	10.26	10.32	10.16	10.48	2,423,200	24,918,832	10.283	9.362	9.307	9.362	9.217	9.507	2,671,224	9.3286	0.78%
2023-11-20	0	10.24	10.24	10.26	10.08	10.32	2,270,400	23,206,514	10.221	9.289	9.289	9.307	9.144	9.362	2,502,784	9.2723	0.20%
2023-11-17	0	10.22	10.22	10.24	10.02	10.30	2,460,600	25,077,282	10.192	9.271	9.271	9.289	9.090	9.344	2,712,452	9.2452	0.59%
2023-11-16	0	10.16	10.14	10.16	9.950	10.26	2,992,052	30,224,072	10.101	9.217	9.198	9.217	9.026	9.307	3,298,300	9.1635	0.00%
2023-11-15	0	10.16	10.14	10.16	10.04	10.30	3,033,824	30,827,783	10.161	9.217	9.198	9.217	9.108	9.344	3,344,347	9.2179	0.99%
2023-11-14	0	10.06	10.04	10.06	9.980	10.26	2,379,200	23,979,150	10.079	9.126	9.108	9.126	9.053	9.307	2,622,720	9.1429	0.70%
2023-11-13	0	9.990	9.960	9.990	9.860	9.990	886,666	8,795,957	9.9203	9.062	9.035	9.062	8.944	9.062	977,420	8.9992	0.30%
2023-11-10	0	9.960	9.960	9.970	9.910	10.06	923,800	9,211,313	9.9711	9.035	9.035	9.044	8.990	9.126	1,018,354	9.0453	-1.39%
2023-11-09	0	10.10	10.08	10.10	10.00	10.22	785,400	7,934,839	10.103	9.162	9.144	9.162	9.071	9.271	865,789	9.1649	-1.17%
2023-11-08	0	10.22	10.20	10.22	10.10	10.34	1,576,800	16,072,276	10.193	9.271	9.253	9.271	9.162	9.380	1,738,191	9.2466	-0.78%
2023-11-07	0	10.30	10.28	10.30	10.28	10.46	751,800	7,773,815	10.340	9.344	9.325	9.344	9.325	9.489	828,750	9.3802	-1.72%
2023-11-06	0	10.48	10.46	10.48	10.26	10.58	1,835,800	19,219,747	10.469	9.507	9.489	9.507	9.307	9.598	2,023,701	9.4973	3.35%
2023-11-03	0	10.14	10.12	10.14	9.940	10.46	1,157,000	11,703,962	10.116	9.198	9.180	9.198	9.017	9.489	1,275,423	9.1765	1.91%
2023-11-02	0	9.950	9.930	9.950	9.910	10.22	780,800	7,827,037	10.024	9.026	9.008	9.026	8.990	9.271	860,718	9.0936	-0.10%
2023-11-01	0	9.960	9.950	9.960	9.950	10.30	1,349,600	13,607,211	10.082	9.035	9.026	9.035	9.026	9.344	1,487,737	9.1462	-2.16%
2023-10-31	0	10.18	10.16	10.18	9.900	10.22	2,170,256	21,982,478	10.129	9.235	9.217	9.235	8.981	9.271	2,392,390	9.1885	2.52%
2023-10-30	0	9.930	9.920	9.930	9.820	10.02	2,063,000	20,456,765	9.9160	9.008	8.999	9.008	8.908	9.090	2,274,156	8.9953	-0.90%
2023-10-27	0	10.02	10.00	10.02	9.750	10.12	1,085,800	10,812,445	9.9580	9.090	9.071	9.090	8.845	9.180	1,196,936	9.0334	1.93%
2023-10-26	0	9.830	9.820	9.830	9.750	9.950	995,600	9,790,623	9.8339	8.917	8.908	8.917	8.845	9.026	1,097,503	8.9208	0.20%
2023-10-25	0	9.810	9.810	9.820	9.780	10.02	1,814,760	17,938,831	9.8850	8.899	8.899	8.908	8.872	9.090	2,000,508	8.9671	0.41%
2023-10-24	0	9.770	9.770	9.780	9.650	9.870	1,131,600	11,044,721	9.7603	8.863	8.863	8.872	8.754	8.954	1,247,424	8.8540	-1.01%
2023-10-20	0	9.870	9.870	9.880	9.800	10.08	1,095,800	10,855,121	9.9061	8.954	8.954	8.963	8.890	9.144	1,207,959	8.9863	0.20%
2023-10-19	0	9.850	9.850	9.900	9.790	9.980	1,518,627	15,048,251	9.9091	8.935	8.935	8.981	8.881	9.053	1,674,064	8.9891	-3.05%
2023-10-18	0	10.16	10.16	10.18	9.840	10.16	9,755,035	98,842,648	10.132	9.217	9.217	9.235	8.926	9.217	10,753,500	9.1917	2.73%
2023-10-17	0	9.890	9.890	9.900	9.690	10.02	1,730,000	17,139,783	9.9074	8.972	8.972	8.981	8.790	9.090	1,907,072	8.9875	1.64%
2023-10-16	0	9.730	9.730	9.750	9.700	10.16	2,567,000	25,261,626	9.8409	8.827	8.827	8.845	8.799	9.217	2,829,742	8.9272	-2.89%
2023-10-13	0	10.02	10.02	10.08	9.990	10.18	1,616,765	16,327,388	10.099	9.090	9.090	9.144	9.062	9.235	1,782,247	9.1611	-2.34%
2023-10-12	0	10.26	10.24	10.28	10.16	10.38	4,117,200	42,182,260	10.245	9.307	9.289	9.325	9.217	9.416	4,538,611	9.2941	0.79%
2023-10-11	0	10.18	10.18	10.24	9.990	10.28	2,607,758	26,454,145	10.144	9.235	9.235	9.289	9.062	9.325	2,874,672	9.2025	0.20%
2023-10-10	0	10.16	10.12	10.16	10.14	10.46	2,026,800	20,706,777	10.216	9.217	9.180	9.217	9.198	9.489	2,234,251	9.2679	0.59%
2023-10-09	0	10.10	10.08	10.10	9.950	10.18	2,700,039	27,236,471	10.087	9.162	9.144	9.162	9.026	9.235	2,976,398	9.1508	-0.20%
2023-10-06	0	10.12	10.10	10.12	10.00	10.32	478,000	4,855,648	10.158	9.180	9.162	9.180	9.071	9.362	526,925	9.2151	1.40%
2023-10-05	0	9.980	9.980	9.990	9.850	10.02	580,600	5,782,464	9.9595	9.053	9.053	9.062	8.935	9.090	640,027	9.0347	-0.40%
2023-10-04	0	10.02	10.00	10.02	9.880	10.18	651,986	6,503,751	9.9753	9.090	9.071	9.090	8.963	9.235	718,719	9.0491	-1.96%
2023-10-03	0	10.22	10.22	10.24	9.850	10.58	1,377,600	13,894,605	10.086	9.271	9.271	9.289	8.935	9.598	1,518,603	9.1496	-2.85%
2023-09-29	0	10.52	10.44	10.52	10.42	10.56	268,600	2,821,650	10.505	9.543	9.471	9.543	9.453	9.580	296,092	9.5296	0.77%
2023-09-28	0	10.44	10.44	10.46	10.38	10.70	1,264,243	13,227,783	10.463	9.471	9.471	9.489	9.416	9.707	1,393,643	9.4915	-1.88%
2023-09-27	0	10.64	10.56	10.64	10.40	10.68	2,884,800	30,345,957	10.519	9.652	9.580	9.652	9.434	9.688	3,180,070	9.5425	0.95%
2023-09-26	0	10.54	10.54	10.56	10.50	10.70	1,512,400	16,022,746	10.594	9.561	9.561	9.580	9.525	9.707	1,667,200	9.6106	0.00%
2023-09-25	0	10.54	10.52	10.54	10.52	11.00	2,207,700	23,494,868	10.642	9.561	9.543	9.561	9.543	9.979	2,433,666	9.6541	-4.18%
2023-09-22	0	11.00	10.96	11.00	10.82	11.02	1,594,040	17,414,562	10.925	9.979	9.942	9.979	9.815	9.997	1,757,196	9.9104	1.48%
2023-09-21	0	10.84	10.78	10.84	10.64	10.88	1,304,900	14,067,986	10.781	9.834	9.779	9.834	9.652	9.870	1,438,461	9.7799	0.56%
2023-09-20	0	10.78	10.78	10.80	10.72	10.88	480,133	5,177,328	10.783	9.779	9.779	9.797	9.725	9.870	529,276	9.7819	-0.92%
2023-09-19	0	10.88	10.82	10.88	10.74	10.88	1,811,000	19,563,232	10.802	9.870	9.815	9.870	9.743	9.870	1,996,363	9.7994	0.37%
2023-09-18	0	10.84	10.82	10.84	10.84	10.98	1,141,563	12,456,982	10.912	9.834	9.815	9.834	9.834	9.961	1,258,406	9.8990	-2.17%
2023-09-15	0	11.08	11.08	11.10	10.92	11.16	2,683,196	29,701,115	11.069	10.05	10.05	10.07	9.906	10.12	2,957,831	10.042	0.36%
2023-09-14	0	11.04	11.04	11.06	10.92	11.22	1,061,400	11,749,108	11.069	10.01	10.01	10.03	9.906	10.18	1,170,038	10.042	0.55%
2023-09-13	0	10.98	10.96	10.98	10.92	11.14	974,600	10,698,576	10.977	9.961	9.942	9.961	9.906	10.11	1,074,354	9.9581	-1.44%
2023-09-12	0	11.14	11.14	11.16	10.98	11.28	1,524,961	17,019,750	11.161	10.11	10.11	10.12	9.961	10.23	1,681,047	10.124	-0.36%
2023-09-11	0	11.18	11.16	11.18	10.78	11.22	2,790,503	30,839,345	11.052	10.14	10.12	10.14	9.779	10.18	3,076,122	10.025	0.90%
2023-09-07	0	11.08	11.06	11.08	11.00	11.30	1,384,264	15,403,579	11.128	10.05	10.03	10.05	9.979	10.25	1,525,949	10.094	-0.72%
2023-09-06	0	11.16	11.16	11.24	11.02	11.28	1,097,800	12,237,300	11.147	10.12	10.12	10.20	9.997	10.23	1,210,164	10.112	-0.53%
2023-09-05	0	11.22	11.18	11.22	11.14	11.68	1,563,600	17,529,515	11.211	10.18	10.14	10.18	10.11	10.60	1,723,640	10.170	-2.26%
2023-09-04	0	11.48	11.48	11.50	11.12	11.50	2,137,786	24,313,446	11.373	10.41	10.41	10.43	10.09	10.43	2,356,596	10.317	2.50%
2023-08-31	0	11.20	11.16	11.20	11.08	11.36	6,446,851	72,012,672	11.170	10.16	10.12	10.16	10.05	10.31	7,106,711	10.133	-0.88%
2023-08-30	0	11.30	11.28	11.30	11.30	12.38	5,292,170	61,374,342	11.597	10.25	10.23	10.25	10.25	11.23	5,833,844	10.520	-2.42%
2023-08-29	0	11.58	11.56	11.58	11.18	11.66	3,038,758	34,985,990	11.513	10.50	10.49	10.50	10.14	10.58	3,349,786	10.444	1.05%
2023-08-28	0	11.46	11.40	11.46	11.30	12.48	7,806,600	91,220,044	11.685	10.40	10.34	10.40	10.25	11.32	8,605,635	10.600	1.06%
2023-08-25	0	11.34	11.34	11.36	11.02	11.40	1,263,400	14,263,680	11.290	10.29	10.29	10.31	9.997	10.34	1,392,714	10.242	1.43%
2023-08-24	0	11.18	11.18	11.20	11.06	11.42	1,479,600	16,615,210	11.230	10.14	10.14	10.16	10.03	10.36	1,631,043	10.187	1.82%
2023-08-23	0	10.98	10.98	11.02	10.92	11.14	1,817,100	19,998,548	11.006	9.961	9.961	9.997	9.906	10.11	2,003,087	9.9839	-2.14%
2023-08-22	0	11.22	11.22	11.24	10.94	11.32	3,983,370	44,376,272	11.140	10.18	10.18	10.20	9.924	10.27	4,391,083	10.106	1.26%
2023-08-21	0	11.08	11.08	11.10	11.02	11.78	2,680,087	30,019,806	11.201	10.05	10.05	10.07	9.997	10.69	2,954,404	10.161	-4.32%
2023-08-18	0	11.58	11.58	11.60	11.46	12.42	5,715,130	66,292,985	11.600	10.50	10.50	10.52	10.40	11.27	6,300,095	10.523	-2.53%
2023-08-17	0	11.88	11.86	11.88	11.64	11.94	2,814,000	33,161,350	11.784	10.78	10.76	10.78	10.56	10.83	3,102,024	10.690	0.68%
2023-08-16	0	11.80	11.78	11.80	11.70	12.06	2,446,800	28,935,837	11.826	10.70	10.69	10.70	10.61	10.94	2,697,239	10.728	-1.50%
2023-08-15	0	11.98	11.98	12.02	11.78	12.08	1,356,600	16,193,363	11.937	10.87	10.87	10.90	10.69	10.96	1,495,453	10.828	0.50%
2023-08-14	0	11.92	11.92	11.94	11.72	12.16	2,691,800	31,987,832	11.883	10.81	10.81	10.83	10.63	11.03	2,967,316	10.780	-1.81%
2023-08-11	0	12.14	12.14	12.16	12.00	12.48	2,283,722	27,827,307	12.185	11.01	11.01	11.03	10.89	11.32	2,517,470	11.054	-2.10%
2023-08-10	0	12.40	12.40	12.44	11.94	12.52	2,495,103	30,742,348	12.321	11.25	11.25	11.28	10.83	11.36	2,750,486	11.177	1.64%
2023-08-09	0	12.20	12.18	12.20	12.10	12.36	1,254,805	15,340,777	12.226	11.07	11.05	11.07	10.98	11.21	1,383,239	11.090	-0.81%
2023-08-08	0	12.30	12.30	12.32	11.86	12.48	4,428,000	54,383,552	12.282	11.16	11.16	11.18	10.76	11.32	4,881,223	11.141	-0.16%
2023-08-07	0	12.32	12.28	12.32	12.10	12.34	1,236,716	15,116,312	12.223	11.18	11.14	11.18	10.98	11.19	1,363,299	11.088	-1.28%
2023-08-04	0	12.48	12.44	12.48	12.32	12.86	5,533,209	69,495,282	12.560	11.32	11.28	11.32	11.18	11.67	6,099,554	11.394	1.96%
2023-08-03	0	12.24	12.22	12.24	11.82	12.40	3,782,710	46,042,880	12.172	11.10	11.09	11.10	10.72	11.25	4,169,885	11.042	1.83%
2023-08-02	0	12.02	11.98	12.02	11.90	12.60	5,934,191	72,358,925	12.194	10.90	10.87	10.90	10.80	11.43	6,541,578	11.061	-2.59%
2023-08-01	0	12.34	12.30	12.34	12.08	12.62	3,710,227	45,750,457	12.331	11.19	11.16	11.19	10.96	11.45	4,089,983	11.186	-0.80%
2023-07-31	0	12.44	12.42	12.44	12.34	12.70	8,120,641	101,898,140	12.548	11.28	11.27	11.28	11.19	11.52	8,951,819	11.383	1.14%
2023-07-28	0	12.30	12.26	12.30	11.16	12.38	13,686,700	164,370,757	12.010	11.16	11.12	11.16	10.12	11.23	15,087,585	10.894	9.24%
2023-07-27	0	11.26	11.26	11.28	11.02	11.36	3,462,200	38,973,120	11.257	10.21	10.21	10.23	9.997	10.31	3,816,569	10.212	1.62%
2023-07-26	0	11.08	11.04	11.08	10.86	11.08	3,689,000	40,502,140	10.979	10.05	10.01	10.05	9.852	10.05	4,066,583	9.9597	1.47%
2023-07-25	0	10.92	10.92	10.94	10.42	10.98	8,954,400	96,375,126	10.763	9.906	9.906	9.924	9.453	9.961	9,870,917	9.7635	6.64%
2023-07-24	0	10.24	10.20	10.24	10.20	10.52	780,941	8,029,524	10.282	9.289	9.253	9.289	9.253	9.543	860,873	9.3272	-1.35%
2023-07-21	0	10.38	10.34	10.38	10.34	10.44	638,200	6,626,853	10.384	9.416	9.380	9.416	9.380	9.471	703,522	9.4195	0.39%
2023-07-20	0	10.34	10.30	10.34	10.24	10.68	2,203,200	22,847,832	10.370	9.380	9.344	9.380	9.289	9.688	2,428,706	9.4074	-2.45%
2023-07-19	0	10.60	10.54	10.60	10.36	10.62	2,851,608	29,958,111	10.506	9.616	9.561	9.616	9.398	9.634	3,143,481	9.5302	-0.56%
2023-07-18	0	10.66	10.62	10.66	10.48	10.72	3,007,600	31,906,082	10.608	9.670	9.634	9.670	9.507	9.725	3,315,439	9.6235	-0.19%
2023-07-14	0	10.68	10.62	10.68	10.60	10.70	1,749,929	18,659,511	10.663	9.688	9.634	9.688	9.616	9.707	1,929,041	9.6729	0.00%
2023-07-13	0	10.68	10.62	10.68	10.42	10.72	3,787,629	40,217,517	10.618	9.688	9.634	9.688	9.453	9.725	4,175,307	9.6322	2.50%
2023-07-12	0	10.42	10.42	10.44	10.38	10.58	1,244,600	13,015,030	10.457	9.453	9.453	9.471	9.416	9.598	1,371,990	9.4862	0.00%
2023-07-11	0	10.42	10.36	10.42	10.34	10.76	1,747,817	18,295,425	10.468	9.453	9.398	9.453	9.380	9.761	1,926,713	9.4957	1.18%
2023-07-10	0	10.68	10.62	10.68	10.58	10.72	1,635,066	17,403,106	10.644	9.343	9.290	9.343	9.255	9.378	1,869,106	9.3109	1.14%
2023-07-07	0	10.56	10.52	10.56	10.40	10.68	2,673,104	28,224,260	10.559	9.238	9.203	9.238	9.098	9.343	3,055,726	9.2365	-1.31%
2023-07-06	0	10.70	10.66	10.70	10.54	11.00	1,808,724	19,291,946	10.666	9.360	9.325	9.360	9.220	9.623	2,067,621	9.3305	-2.01%
2023-07-05	0	10.92	10.90	10.92	10.76	10.94	1,732,800	18,778,502	10.837	9.553	9.535	9.553	9.413	9.570	1,980,829	9.4801	1.11%
2023-07-04	0	10.80	10.80	10.82	10.72	11.00	1,981,600	21,456,690	10.828	9.448	9.448	9.465	9.378	9.623	2,265,242	9.4721	-1.10%
2023-07-03	0	10.92	10.92	10.94	10.80	11.04	1,663,005	18,133,378	10.904	9.553	9.553	9.570	9.448	9.658	1,901,044	9.5386	0.92%
2023-06-30	0	10.82	10.78	10.82	10.62	10.88	1,203,172	12,974,867	10.784	9.465	9.430	9.465	9.290	9.518	1,375,391	9.4336	1.12%
2023-06-29	0	10.70	10.66	10.70	10.62	10.74	894,518	9,549,475	10.676	9.360	9.325	9.360	9.290	9.395	1,022,557	9.3388	0.00%
2023-06-28	0	10.70	10.68	10.70	10.60	10.74	1,405,600	15,002,746	10.674	9.360	9.343	9.360	9.273	9.395	1,606,794	9.3371	-0.74%
2023-06-27	0	10.78	10.76	10.78	10.64	10.82	1,883,600	20,214,422	10.732	9.430	9.413	9.430	9.308	9.465	2,153,214	9.3880	0.37%
2023-06-26	0	10.74	10.72	10.74	10.50	10.84	1,961,000	21,055,260	10.737	9.395	9.378	9.395	9.185	9.483	2,241,693	9.3926	1.51%
2023-06-23	0	10.58	10.58	10.60	10.46	10.84	854,430	9,045,748	10.587	9.255	9.255	9.273	9.150	9.483	976,731	9.2612	-1.86%
2023-06-21	0	10.78	10.78	10.80	10.76	10.96	816,481	8,848,671	10.838	9.430	9.430	9.448	9.413	9.588	933,350	9.4805	-1.64%
2023-06-20	0	10.96	10.90	10.96	10.86	11.16	1,126,800	12,349,774	10.960	9.588	9.535	9.588	9.500	9.763	1,288,088	9.5877	-1.08%
2023-06-19	0	11.08	11.06	11.08	10.92	11.12	1,353,351	14,892,821	11.004	9.693	9.675	9.693	9.553	9.728	1,547,067	9.6265	-0.89%
2023-06-16	0	11.18	11.14	11.18	11.10	11.30	3,102,208	34,705,120	11.187	9.780	9.745	9.780	9.710	9.885	3,546,251	9.7864	0.54%
2023-06-15	0	11.12	11.10	11.12	10.82	11.18	2,402,064	26,415,784	10.997	9.728	9.710	9.728	9.465	9.780	2,745,890	9.6201	1.09%
2023-06-14	0	11.00	10.98	11.00	10.90	11.22	3,851,200	42,342,949	10.995	9.623	9.605	9.623	9.535	9.815	4,402,452	9.6180	-0.54%
2023-06-13	0	11.06	11.02	11.06	10.82	11.06	736,102	8,076,153	10.972	9.675	9.640	9.675	9.465	9.675	841,466	9.5977	0.91%
2023-06-12	0	10.96	10.92	10.96	10.90	11.08	1,063,490	11,652,366	10.957	9.588	9.553	9.588	9.535	9.693	1,215,716	9.5848	-0.36%
2023-06-09	0	11.00	10.98	11.00	11.00	11.18	1,883,513	20,777,763	11.031	9.623	9.605	9.623	9.623	9.780	2,153,115	9.6501	-1.08%
2023-06-08	0	11.12	11.10	11.12	10.98	11.24	1,923,500	21,341,864	11.095	9.728	9.710	9.728	9.605	9.833	2,198,826	9.7060	0.18%
2023-06-07	0	11.10	11.10	11.12	10.94	11.18	1,636,200	18,080,675	11.050	9.710	9.710	9.728	9.570	9.780	1,870,402	9.6667	1.09%
2023-06-06	0	10.98	10.96	10.98	10.90	11.22	2,211,924	24,482,845	11.069	9.605	9.588	9.605	9.535	9.815	2,528,534	9.6826	-0.72%
2023-06-05	0	11.06	11.02	11.06	10.72	11.08	3,503,818	38,507,330	10.990	9.675	9.640	9.675	9.378	9.693	4,005,347	9.6140	1.47%
2023-06-02	0	10.90	10.90	10.92	10.78	11.14	4,573,626	49,876,469	10.905	9.535	9.535	9.553	9.430	9.745	5,228,285	9.5397	-0.37%
2023-06-01	0	10.94	10.92	10.94	10.86	11.10	2,896,633	31,740,173	10.958	9.570	9.553	9.570	9.500	9.710	3,311,251	9.5856	0.55%
2023-05-31	0	10.88	10.86	10.88	10.60	10.88	11,541,392	124,912,411	10.823	9.518	9.500	9.518	9.273	9.518	13,193,401	9.4678	-0.37%
2023-05-30	0	10.92	10.92	10.94	10.66	11.04	2,628,000	28,444,239	10.824	9.553	9.553	9.570	9.325	9.658	3,004,166	9.4683	1.11%
2023-05-29	0	10.80	10.80	10.82	10.72	11.28	4,096,873	44,728,506	10.918	9.448	9.448	9.465	9.378	9.868	4,683,290	9.5507	-2.88%
2023-05-25	0	11.12	11.10	11.12	11.00	11.18	4,025,661	44,559,975	11.069	9.728	9.710	9.728	9.623	9.780	4,601,885	9.6830	0.18%
2023-05-24	0	11.10	11.10	11.12	11.02	11.30	2,399,800	26,814,814	11.174	9.710	9.710	9.728	9.640	9.885	2,743,302	9.7746	-1.42%
2023-05-23	0	11.26	11.22	11.26	11.20	11.54	2,692,400	30,435,466	11.304	9.850	9.815	9.850	9.798	10.10	3,077,784	9.8888	-1.92%
2023-05-22	0	11.48	11.44	11.48	11.30	11.52	1,042,198	11,915,594	11.433	10.04	10.01	10.04	9.885	10.08	1,191,376	10.002	0.70%
2023-05-19	0	11.40	11.40	11.42	11.40	11.66	1,385,600	15,928,061	11.495	9.973	9.973	9.990	9.973	10.20	1,583,932	10.056	-3.55%
2023-05-18	0	11.82	11.76	11.82	11.56	11.84	2,556,811	29,995,075	11.731	10.34	10.29	10.34	10.11	10.36	2,922,787	10.262	2.25%
2023-05-17	0	11.56	11.52	11.56	11.48	11.82	1,785,470	20,742,305	11.617	10.11	10.08	10.11	10.04	10.34	2,041,038	10.163	-2.03%
2023-05-16	0	11.80	11.76	11.80	11.64	12.04	3,361,400	39,727,152	11.819	10.32	10.29	10.32	10.18	10.53	3,842,543	10.339	0.17%
2023-05-15	0	11.78	11.78	11.80	11.52	11.96	2,569,882	30,091,069	11.709	10.30	10.30	10.32	10.08	10.46	2,937,729	10.243	-1.67%
2023-05-12	0	11.98	11.98	12.00	11.96	12.18	2,343,806	28,158,046	12.014	10.48	10.48	10.50	10.46	10.65	2,679,293	10.510	-0.33%
2023-05-11	0	12.02	12.02	12.04	11.96	12.24	4,430,164	53,538,554	12.085	10.51	10.51	10.53	10.46	10.71	5,064,288	10.572	0.00%
2023-05-10	0	12.02	12.02	12.04	11.90	12.36	2,694,600	32,542,689	12.077	10.51	10.51	10.53	10.41	10.81	3,080,299	10.565	-2.28%
2023-05-09	0	12.30	12.28	12.30	12.12	12.74	11,379,399	141,848,991	12.465	10.76	10.74	10.76	10.60	11.14	13,008,221	10.905	-0.16%
2023-05-08	0	12.32	12.32	12.34	11.72	12.38	5,694,272	69,277,055	12.166	10.78	10.78	10.79	10.25	10.83	6,509,337	10.643	4.58%
2023-05-05	0	11.78	11.72	11.78	11.52	12.00	2,796,200	32,986,210	11.797	10.30	10.25	10.30	10.08	10.50	3,196,442	10.320	2.08%
2023-05-04	0	11.54	11.50	11.54	11.08	11.54	2,972,430	33,985,065	11.433	10.10	10.06	10.10	9.693	10.10	3,397,897	10.002	4.72%
2023-05-03	0	11.02	10.98	11.02	10.80	11.08	763,458	8,350,808	10.938	9.640	9.605	9.640	9.448	9.693	872,738	9.5685	-1.25%
2023-05-02	0	11.16	11.12	11.16	10.86	11.32	1,289,400	14,248,294	11.050	9.763	9.728	9.763	9.500	9.903	1,473,962	9.6667	-0.71%
2023-04-28	0	11.24	11.24	11.26	11.14	11.42	3,995,000	45,087,188	11.286	9.833	9.833	9.850	9.745	9.990	4,566,835	9.8727	1.08%
2023-04-27	0	11.12	11.10	11.12	10.84	11.16	1,173,918	12,974,115	11.052	9.728	9.710	9.728	9.483	9.763	1,341,950	9.6681	0.91%
2023-04-26	0	11.02	11.00	11.02	10.86	11.10	2,099,725	23,094,191	10.999	9.640	9.623	9.640	9.500	9.710	2,400,275	9.6215	0.00%
2023-04-25	0	11.02	11.02	11.06	10.82	11.10	2,212,200	24,276,777	10.974	9.640	9.640	9.675	9.465	9.710	2,528,849	9.5999	-0.72%
2023-04-24	0	11.10	11.08	11.10	10.98	11.30	2,097,874	23,264,944	11.090	9.710	9.693	9.710	9.605	9.885	2,398,159	9.7012	-1.07%
2023-04-21	0	11.22	11.20	11.22	11.14	11.68	2,601,246	29,386,786	11.297	9.815	9.798	9.815	9.745	10.22	2,973,583	9.8826	-3.44%
2023-04-20	0	11.62	11.62	11.64	11.42	11.68	2,185,000	25,212,954	11.539	10.17	10.17	10.18	9.990	10.22	2,497,756	10.094	0.52%
2023-04-19	0	11.56	11.52	11.56	11.42	11.90	3,337,416	38,732,751	11.606	10.11	10.08	10.11	9.990	10.41	3,815,126	10.152	-3.34%
2023-04-18	0	11.96	11.92	11.96	11.80	12.08	3,378,174	40,289,157	11.926	10.46	10.43	10.46	10.32	10.57	3,861,718	10.433	-1.32%
2023-04-17	0	12.12	12.10	12.12	11.60	12.18	5,068,223	60,780,885	11.993	10.60	10.58	10.60	10.15	10.65	5,793,677	10.491	4.66%
2023-04-14	0	11.58	11.56	11.58	11.48	11.68	1,405,458	16,315,339	11.609	10.13	10.11	10.13	10.04	10.22	1,606,632	10.155	-0.34%
2023-04-13	0	11.62	11.60	11.62	11.44	11.80	1,682,976	19,456,595	11.561	10.17	10.15	10.17	10.01	10.32	1,923,873	10.113	-1.53%
2023-04-12	0	11.80	11.74	11.80	11.58	11.86	1,740,963	20,465,608	11.755	10.32	10.27	10.32	10.13	10.37	1,990,161	10.283	1.20%
2023-04-11	0	11.66	11.64	11.66	11.28	11.86	3,326,102	38,710,133	11.638	10.20	10.18	10.20	9.868	10.37	3,802,193	10.181	3.74%
2023-04-06	0	11.24	11.22	11.24	11.24	11.44	1,194,980	13,532,517	11.324	9.833	9.815	9.833	9.833	10.01	1,366,027	9.9065	-2.60%
2023-04-04	0	11.54	11.52	11.54	11.44	11.56	2,176,625	25,040,622	11.504	10.10	10.08	10.10	10.01	10.11	2,488,182	10.064	0.35%
2023-04-03	0	11.50	11.48	11.50	11.10	11.54	2,234,200	25,579,036	11.449	10.06	10.04	10.06	9.710	10.10	2,553,998	10.015	3.42%
2023-03-31	0	11.12	11.12	11.16	10.80	11.28	1,560,649	17,399,531	11.149	9.728	9.728	9.763	9.448	9.868	1,784,037	9.7529	0.72%
2023-03-30	0	11.04	11.04	11.06	10.72	11.10	2,687,920	29,332,855	10.913	9.658	9.658	9.675	9.378	9.710	3,072,663	9.5464	0.55%
2023-03-29	0	10.98	10.96	10.98	10.92	11.44	2,880,118	31,729,875	11.017	9.605	9.588	9.605	9.553	10.01	3,292,372	9.6374	-2.14%
2023-03-28	0	11.22	11.18	11.22	11.10	11.28	2,149,200	24,113,836	11.220	9.815	9.780	9.815	9.710	9.868	2,456,832	9.8150	1.45%
2023-03-27	0	11.06	11.04	11.06	11.02	11.22	1,617,600	17,952,887	11.098	9.675	9.658	9.675	9.640	9.815	1,849,140	9.7088	-0.72%
2023-03-24	0	11.14	11.14	11.16	11.10	11.46	1,381,940	15,498,480	11.215	9.745	9.745	9.763	9.710	10.03	1,579,748	9.8107	-2.11%
2023-03-23	0	11.38	11.36	11.38	11.16	11.42	2,823,134	31,956,721	11.320	9.955	9.938	9.955	9.763	9.990	3,227,231	9.9022	1.61%
2023-03-22	0	11.20	11.20	11.24	11.20	11.46	4,215,568	47,557,530	11.281	9.798	9.798	9.833	9.798	10.03	4,818,975	9.8688	0.72%
2023-03-21	0	11.12	11.12	11.14	10.86	11.20	1,485,010	16,408,504	11.049	9.728	9.728	9.745	9.500	9.798	1,697,571	9.6659	1.83%
2023-03-20	0	10.92	10.92	10.96	10.84	11.24	1,777,900	19,538,198	10.989	9.553	9.553	9.588	9.483	9.833	2,032,385	9.6134	-1.62%
2023-03-17	0	11.10	11.10	11.14	10.92	11.44	6,761,442	75,678,910	11.193	9.710	9.710	9.745	9.553	10.01	7,729,260	9.7912	2.02%
2023-03-16	0	10.88	10.88	10.90	10.80	10.98	2,317,939	25,249,807	10.893	9.518	9.518	9.535	9.448	9.605	2,649,724	9.5292	-0.18%
2023-03-15	0	10.90	10.90	10.94	10.82	11.04	2,243,270	24,576,385	10.956	9.535	9.535	9.570	9.465	9.658	2,564,367	9.5838	2.06%
2023-03-14	0	10.68	10.68	10.70	10.66	10.94	3,722,524	40,097,042	10.771	9.343	9.343	9.360	9.325	9.570	4,255,358	9.4227	-2.55%
2023-03-13	0	10.96	10.94	10.96	10.70	11.04	2,084,364	22,795,172	10.936	9.588	9.570	9.588	9.360	9.658	2,382,715	9.5669	2.05%
2023-03-10	0	10.74	10.74	10.76	10.66	11.00	5,024,053	54,241,565	10.796	9.395	9.395	9.413	9.325	9.623	5,743,185	9.4445	-2.36%
2023-03-09	0	11.00	11.00	11.04	11.00	11.34	4,458,955	49,805,392	11.170	9.623	9.623	9.658	9.623	9.920	5,097,200	9.7711	-3.17%
2023-03-08	0	11.36	11.32	11.36	11.12	11.36	3,028,533	34,221,726	11.300	9.938	9.903	9.938	9.728	9.938	3,462,031	9.8849	0.53%
2023-03-07	0	11.30	11.30	11.32	11.22	11.92	4,332,901	49,913,447	11.520	9.885	9.885	9.903	9.815	10.43	4,953,103	10.077	-2.92%
2023-03-06	0	11.64	11.64	11.66	11.58	11.88	2,181,344	25,471,966	11.677	10.18	10.18	10.20	10.13	10.39	2,493,577	10.215	0.34%
2023-03-03	0	11.60	11.60	11.62	11.52	11.74	1,821,000	21,170,493	11.626	10.15	10.15	10.17	10.08	10.27	2,081,654	10.170	0.87%
2023-03-02	0	11.50	11.50	11.52	11.40	11.66	1,453,863	16,789,598	11.548	10.06	10.06	10.08	9.973	10.20	1,661,966	10.102	-0.35%
2023-03-01	0	11.54	11.54	11.58	11.12	11.60	1,812,800	20,834,501	11.493	10.10	10.10	10.13	9.728	10.15	2,072,280	10.054	3.59%
2023-02-28	0	11.14	11.12	11.14	11.12	11.56	4,974,200	55,644,622	11.187	9.745	9.728	9.745	9.728	10.11	5,686,196	9.7859	-1.94%
2023-02-27	0	11.36	11.34	11.36	11.16	11.58	2,543,759	29,024,638	11.410	9.938	9.920	9.938	9.763	10.13	2,907,867	9.9814	-1.05%
2023-02-24	0	11.48	11.46	11.48	11.34	11.76	1,214,893	13,938,699	11.473	10.04	10.03	10.04	9.920	10.29	1,388,790	10.037	-1.88%
2023-02-23	0	11.70	11.64	11.70	11.44	11.86	1,234,270	14,454,689	11.711	10.23	10.18	10.23	10.01	10.37	1,410,941	10.245	1.04%
2023-02-22	0	11.58	11.54	11.58	11.40	11.74	2,157,134	24,915,154	11.550	10.13	10.10	10.13	9.973	10.27	2,465,901	10.104	-0.86%
2023-02-21	0	11.68	11.66	11.68	11.66	11.96	2,901,203	34,220,357	11.795	10.22	10.20	10.22	10.20	10.46	3,316,475	10.318	-0.85%
2023-02-20	0	11.78	11.76	11.78	11.38	12.00	4,113,414	48,103,882	11.694	10.30	10.29	10.30	9.955	10.50	4,702,199	10.230	3.15%
2023-02-17	0	11.42	11.42	11.44	11.36	11.52	1,309,900	14,978,035	11.434	9.990	9.990	10.01	9.938	10.08	1,497,396	10.003	-0.70%
2023-02-16	0	11.50	11.48	11.50	11.34	11.84	3,818,977	44,312,564	11.603	10.06	10.04	10.06	9.920	10.36	4,365,617	10.150	-0.17%
2023-02-15	0	11.52	11.50	11.52	11.40	11.86	3,324,275	38,421,029	11.558	10.08	10.06	10.08	9.973	10.37	3,800,104	10.111	-2.37%
2023-02-14	0	11.80	11.80	11.82	11.74	12.08	2,043,800	24,186,702	11.834	10.32	10.32	10.34	10.27	10.57	2,336,345	10.352	-0.84%
2023-02-13	0	11.90	11.90	11.96	11.74	12.02	2,517,673	29,979,690	11.908	10.41	10.41	10.46	10.27	10.51	2,878,047	10.417	-0.83%
2023-02-10	0	12.00	11.94	12.00	11.92	12.20	1,586,200	19,041,994	12.005	10.50	10.44	10.50	10.43	10.67	1,813,245	10.502	-1.32%
2023-02-09	0	12.16	12.14	12.16	11.76	12.20	1,807,148	21,722,705	12.020	10.64	10.62	10.64	10.29	10.67	2,065,819	10.515	1.84%
2023-02-08	0	11.94	11.92	11.94	11.84	12.58	5,514,327	66,708,595	12.097	10.44	10.43	10.44	10.36	11.00	6,303,636	10.583	-1.16%
2023-02-07	0	12.08	12.08	12.10	12.00	12.34	2,621,541	31,897,686	12.168	10.57	10.57	10.58	10.50	10.79	2,996,783	10.644	0.17%
2023-02-06	0	12.06	12.06	12.08	11.90	12.48	4,423,145	53,218,814	12.032	10.55	10.55	10.57	10.41	10.92	5,056,264	10.525	-3.37%
2023-02-03	0	12.48	12.46	12.48	12.30	12.82	4,896,497	60,961,691	12.450	10.92	10.90	10.92	10.76	11.21	5,597,371	10.891	-3.41%
2023-02-02	0	12.92	12.92	12.94	12.86	13.26	9,346,204	122,618,516	13.120	11.30	11.30	11.32	11.25	11.60	10,683,999	11.477	-1.07%
2023-02-01	0	13.06	13.04	13.06	12.64	13.06	4,039,757	51,856,766	12.837	11.42	11.41	11.42	11.06	11.42	4,617,999	11.229	1.87%
2023-01-31	0	12.82	12.80	12.82	12.62	13.28	6,565,475	85,155,276	12.970	11.21	11.20	11.21	11.04	11.62	7,505,243	11.346	-0.93%
2023-01-30	0	12.94	12.92	12.94	12.86	13.54	3,726,640	48,849,607	13.108	11.32	11.30	11.32	11.25	11.84	4,260,063	11.467	-4.43%
2023-01-27	0	13.54	13.48	13.54	13.22	13.54	1,676,449	22,453,951	13.394	11.84	11.79	11.84	11.56	11.84	1,916,412	11.717	1.04%
2023-01-26	0	13.40	13.40	13.42	13.02	13.40	2,808,847	37,209,768	13.247	11.72	11.72	11.74	11.39	11.72	3,210,899	11.589	1.52%
2023-01-20	0	13.20	13.16	13.20	13.06	13.36	2,659,265	35,007,271	13.164	11.55	11.51	11.55	11.42	11.69	3,039,906	11.516	-0.30%
2023-01-19	0	13.24	13.20	13.24	12.94	13.24	2,454,694	32,275,651	13.149	11.58	11.55	11.58	11.32	11.58	2,806,053	11.502	0.91%
2023-01-18	0	13.12	13.10	13.12	13.00	13.20	3,652,111	47,750,952	13.075	11.48	11.46	11.48	11.37	11.55	4,174,866	11.438	0.31%
2023-01-17	0	13.08	13.02	13.08	12.80	13.16	9,904,556	129,193,623	13.044	11.44	11.39	11.44	11.20	11.51	11,322,272	11.411	1.40%
2023-01-16	0	12.90	12.88	12.90	11.78	13.12	18,846,020	237,631,570	12.609	11.28	11.27	11.28	10.30	11.48	21,543,598	11.030	7.50%
2023-01-13	0	12.00	11.96	12.00	11.48	12.00	3,671,367	43,702,462	11.904	10.50	10.46	10.50	10.04	10.50	4,196,878	10.413	3.27%
2023-01-12	0	11.62	11.60	11.62	11.42	11.70	2,093,034	24,224,649	11.574	10.17	10.15	10.17	9.990	10.23	2,392,626	10.125	1.40%
2023-01-11	0	11.46	11.44	11.46	11.42	11.88	5,190,061	60,016,930	11.564	10.03	10.01	10.03	9.990	10.39	5,932,955	10.116	-4.02%
2023-01-10	0	11.94	11.92	11.94	11.80	12.14	3,882,410	46,530,845	11.985	10.44	10.43	10.44	10.32	10.62	4,438,130	10.484	0.51%
2023-01-09	0	11.88	11.88	11.90	11.64	12.14	5,231,431	62,436,779	11.935	10.39	10.39	10.41	10.18	10.62	5,980,246	10.441	2.41%
2023-01-06	0	11.60	11.56	11.60	11.40	11.60	4,603,616	52,923,891	11.496	10.15	10.11	10.15	9.973	10.15	5,262,567	10.057	1.22%
2023-01-05	0	11.46	11.46	11.48	11.40	11.82	4,252,768	49,138,940	11.555	10.03	10.03	10.04	9.973	10.34	4,861,500	10.108	-0.17%
2023-01-04	0	11.48	11.46	11.48	11.24	11.48	2,065,600	23,515,742	11.384	10.04	10.03	10.04	9.833	10.04	2,361,265	9.9590	2.14%
2023-01-03	0	11.24	11.24	11.28	10.80	11.30	2,715,435	30,228,738	11.132	9.833	9.833	9.868	9.448	9.885	3,104,116	9.7383	0.18%
2022-12-30	0	11.22	11.22	11.24	11.20	11.46	1,190,015	13,424,762	11.281	9.815	9.815	9.833	9.798	10.03	1,360,351	9.8686	-0.88%
2022-12-29	0	11.32	11.24	11.32	11.14	11.36	836,000	9,391,140	11.233	9.903	9.833	9.903	9.745	9.938	955,663	9.8268	-1.05%
2022-12-28	0	11.44	11.38	11.44	11.16	11.50	2,124,400	24,230,856	11.406	10.01	9.955	10.01	9.763	10.06	2,428,482	9.9778	2.69%
2022-12-23	0	11.14	11.12	11.14	10.92	11.22	3,145,905	34,726,327	11.039	9.745	9.728	9.745	9.553	9.815	3,596,203	9.6564	0.72%
2022-12-22	0	11.06	11.04	11.06	10.96	11.30	1,074,232	11,924,965	11.101	9.675	9.658	9.675	9.588	9.885	1,227,995	9.7109	0.00%
2022-12-21	0	11.06	11.00	11.06	10.88	11.10	8,286,200	91,104,760	10.995	9.675	9.623	9.675	9.518	9.710	9,472,268	9.6181	-0.18%
2022-12-20	0	11.08	10.94	11.08	10.74	11.12	4,899,174	53,735,931	10.968	9.693	9.570	9.693	9.395	9.728	5,600,431	9.5950	-0.18%
2022-12-19	0	11.10	11.08	11.10	10.96	11.36	5,620,348	62,043,443	11.039	9.710	9.693	9.710	9.588	9.938	6,424,832	9.6568	-1.07%
2022-12-16	0	11.22	11.22	11.24	10.96	11.32	4,152,588	46,586,211	11.219	9.815	9.815	9.833	9.588	9.903	4,746,980	9.8139	0.18%
2022-12-15	0	11.20	11.20	11.26	11.04	11.34	4,285,000	47,998,363	11.201	9.798	9.798	9.850	9.658	9.920	4,898,345	9.7989	0.18%
2022-12-14	0	11.18	11.18	11.24	10.66	11.34	3,114,984	34,842,635	11.185	9.780	9.780	9.833	9.325	9.920	3,560,856	9.7849	-0.36%
2022-12-13	0	11.22	11.22	11.26	11.12	11.50	4,209,987	47,381,719	11.255	9.815	9.815	9.850	9.728	10.06	4,812,595	9.8454	-0.53%
2022-12-12	0	11.28	11.24	11.28	11.06	11.32	4,090,195	45,730,969	11.181	9.868	9.833	9.868	9.675	9.903	4,675,656	9.7807	-0.35%
2022-12-09	0	11.32	11.32	11.38	11.08	11.40	3,841,200	43,156,560	11.235	9.903	9.903	9.955	9.693	9.973	4,391,021	9.8284	1.07%
2022-12-08	0	11.20	11.18	11.20	10.90	11.32	10,427,600	115,512,289	11.078	9.798	9.780	9.798	9.535	9.903	11,920,184	9.6905	0.54%
2022-12-07	0	11.14	11.14	11.20	11.08	11.88	7,832,467	89,082,406	11.373	9.745	9.745	9.798	9.693	10.39	8,953,589	9.9494	-4.95%
2022-12-06	0	11.72	11.72	11.74	11.68	12.00	4,519,740	53,341,643	11.802	10.25	10.25	10.27	10.22	10.50	5,166,686	10.324	-0.68%
2022-12-05	0	11.80	11.80	11.86	11.28	11.94	12,388,516	145,854,089	11.773	10.32	10.32	10.37	9.868	10.44	14,161,781	10.299	6.31%
2022-12-02	0	11.10	11.10	11.12	11.04	11.50	3,625,698	40,388,540	11.140	9.710	9.710	9.728	9.658	10.06	4,144,672	9.7447	-1.42%
2022-12-01	0	11.26	11.26	11.28	11.20	11.68	6,890,902	78,681,507	11.418	9.850	9.850	9.868	9.798	10.22	7,877,250	9.9884	-0.53%
2022-11-30	0	11.32	11.28	11.32	10.96	11.40	10,082,815	113,069,751	11.214	9.903	9.868	9.903	9.588	9.973	11,526,047	9.8099	2.35%
2022-11-29	0	11.06	11.04	11.06	10.94	11.34	7,175,122	79,800,020	11.122	9.675	9.658	9.675	9.570	9.920	8,202,153	9.7292	2.03%
2022-11-28	0	10.84	10.78	10.84	10.44	10.88	7,117,800	76,510,014	10.749	9.483	9.430	9.483	9.133	9.518	8,136,626	9.4032	-0.37%
2022-11-25	0	10.88	10.86	10.88	10.62	10.94	7,264,604	78,766,813	10.843	9.518	9.500	9.518	9.290	9.570	8,304,443	9.4849	1.30%
2022-11-24	0	10.74	10.70	10.74	10.58	10.88	5,358,200	57,232,626	10.681	9.395	9.360	9.395	9.255	9.518	6,125,161	9.3439	1.70%
2022-11-23	0	10.56	10.56	10.60	10.42	10.76	3,656,600	38,734,378	10.593	9.238	9.238	9.273	9.115	9.413	4,179,998	9.2666	0.57%
2022-11-22	0	10.50	10.50	10.52	10.40	10.70	4,850,040	51,168,018	10.550	9.185	9.185	9.203	9.098	9.360	5,544,264	9.2290	0.19%
2022-11-21	0	10.48	10.46	10.48	10.14	10.56	8,198,438	85,199,043	10.392	9.168	9.150	9.168	8.870	9.238	9,371,944	9.0909	-0.19%
2022-11-18	0	10.50	10.50	10.52	10.32	10.64	5,203,134	54,530,183	10.480	9.185	9.185	9.203	9.028	9.308	5,947,899	9.1680	-0.57%
2022-11-17	0	10.56	10.54	10.56	10.16	10.66	7,641,553	79,322,026	10.380	9.238	9.220	9.238	8.888	9.325	8,735,348	9.0806	0.76%
2022-11-16	0	10.48	10.48	10.50	10.22	10.56	5,414,051	56,156,970	10.372	9.168	9.168	9.185	8.940	9.238	6,189,006	9.0737	0.38%
2022-11-15	0	10.44	10.40	10.44	9.550	10.48	12,156,801	124,525,365	10.243	9.133	9.098	9.133	8.354	9.168	13,896,899	8.9607	6.42%
2022-11-14	0	9.810	9.770	9.810	9.520	9.940	5,060,597	49,324,787	9.7468	8.582	8.547	8.582	8.328	8.695	5,784,960	8.5264	3.59%
2022-11-11	0	9.470	9.460	9.470	9.100	9.590	5,682,222	53,091,208	9.3434	8.284	8.275	8.284	7.961	8.389	6,495,563	8.1735	4.99%
2022-11-10	0	9.020	9.010	9.020	8.760	9.110	3,998,479	35,767,217	8.9452	7.891	7.882	7.891	7.663	7.969	4,570,812	7.8251	1.23%
2022-11-09	0	8.910	8.900	8.910	8.800	8.970	3,047,300	27,101,647	8.8937	7.794	7.786	7.794	7.698	7.847	3,483,484	7.7800	0.79%
2022-11-08	0	8.840	8.820	8.840	8.710	8.960	2,139,500	18,846,675	8.8089	7.733	7.716	7.733	7.619	7.838	2,445,743	7.7059	-0.34%
2022-11-07	0	8.870	8.850	8.870	8.660	8.920	3,650,852	32,158,561	8.8085	7.759	7.742	7.759	7.576	7.803	4,173,427	7.7056	2.07%
2022-11-04	0	8.690	8.680	8.690	8.400	8.880	3,914,536	34,051,884	8.6988	7.602	7.593	7.602	7.348	7.768	4,474,854	7.6096	3.45%
2022-11-03	0	8.400	8.380	8.400	8.250	8.570	5,157,094	43,203,432	8.3775	7.348	7.331	7.348	7.217	7.497	5,895,269	7.3285	-1.06%
2022-11-02	0	8.490	8.490	8.540	8.300	8.590	3,761,000	31,999,979	8.5084	7.427	7.427	7.471	7.261	7.514	4,299,341	7.4430	1.92%
2022-11-01	0	8.330	8.290	8.330	7.980	8.340	8,007,000	65,813,980	8.2196	7.287	7.252	7.287	6.981	7.296	9,153,104	7.1903	4.26%
2022-10-31	0	7.990	7.990	8.000	7.910	8.250	11,081,600	89,129,642	8.0430	6.990	6.990	6.998	6.920	7.217	12,667,796	7.0359	-5.89%
2022-10-28	0	8.490	8.410	8.490	8.290	8.600	2,496,400	21,096,786	8.4509	7.427	7.357	7.427	7.252	7.523	2,853,729	7.3927	-1.28%
2022-10-27	0	8.600	8.600	8.610	8.500	8.890	3,488,200	30,343,554	8.6989	7.523	7.523	7.532	7.436	7.777	3,987,493	7.6097	1.90%
2022-10-26	0	8.440	8.430	8.440	8.310	9.120	4,526,300	38,437,554	8.4920	7.383	7.374	7.383	7.269	7.978	5,174,185	7.4287	0.60%
2022-10-25	0	8.390	8.360	8.390	8.200	8.590	3,551,080	29,727,749	8.3715	7.339	7.313	7.339	7.173	7.514	4,059,374	7.3232	-0.36%
2022-10-24	0	8.420	8.400	8.420	8.290	9.100	4,227,736	36,534,995	8.6417	7.366	7.348	7.366	7.252	7.961	4,832,885	7.5597	-5.61%
2022-10-21	0	8.920	8.910	8.920	8.900	9.250	2,727,614	24,646,785	9.0360	7.803	7.794	7.803	7.786	8.092	3,118,039	7.9046	0.11%
2022-10-20	0	8.910	8.880	8.910	8.630	9.050	7,915,520	70,467,292	8.9024	7.794	7.768	7.794	7.549	7.917	9,048,530	7.7877	1.14%
2022-10-19	0	8.810	8.800	8.810	8.600	9.050	4,072,325	36,253,788	8.9025	7.707	7.698	7.707	7.523	7.917	4,655,229	7.7878	-1.23%
2022-10-18	0	8.920	8.920	8.930	8.750	9.060	3,295,380	29,373,189	8.9134	7.803	7.803	7.812	7.654	7.926	3,767,073	7.7973	2.41%
2022-10-17	0	8.710	8.710	8.740	8.580	8.800	1,592,400	13,866,026	8.7076	7.619	7.619	7.646	7.506	7.698	1,820,333	7.6173	-0.23%
2022-10-14	0	8.730	8.730	8.760	8.490	8.910	6,485,646	56,795,853	8.7572	7.637	7.637	7.663	7.427	7.794	7,413,987	7.6606	3.56%
2022-10-13	0	8.430	8.420	8.430	8.250	8.500	4,003,527	33,642,865	8.4033	7.374	7.366	7.374	7.217	7.436	4,576,583	7.3511	0.00%
2022-10-12	0	8.430	8.430	8.470	8.110	8.540	3,544,699	29,617,822	8.3555	7.374	7.374	7.409	7.095	7.471	4,052,079	7.3093	1.81%
2022-10-11	0	8.280	8.270	8.280	8.230	8.430	2,082,059	17,305,916	8.3119	7.243	7.234	7.243	7.199	7.374	2,380,080	7.2711	-0.48%
2022-10-10	0	8.320	8.320	8.330	8.300	8.710	4,042,413	34,054,158	8.4242	7.278	7.278	7.287	7.261	7.619	4,621,035	7.3694	-0.95%
2022-10-07	0	8.400	8.400	8.430	8.270	8.640	1,615,208	13,510,246	8.3644	7.348	7.348	7.374	7.234	7.558	1,846,405	7.3171	-1.64%
2022-10-06	0	8.540	8.530	8.540	8.520	8.700	1,128,600	9,719,240	8.6118	7.471	7.462	7.471	7.453	7.611	1,290,145	7.5334	-1.61%
2022-10-05	0	8.680	8.660	8.680	8.300	8.790	2,388,986	20,678,441	8.6557	7.593	7.576	7.593	7.261	7.689	2,730,940	7.5719	7.16%
2022-10-03	0	8.100	8.100	8.110	8.050	8.520	2,515,395	20,496,875	8.1486	7.086	7.086	7.095	7.042	7.453	2,875,443	7.1282	-5.26%
2022-09-30	0	8.550	8.540	8.550	8.390	8.640	3,222,799	27,540,163	8.5454	7.479	7.471	7.479	7.339	7.558	3,684,103	7.4754	2.03%
2022-09-29	0	8.380	8.370	8.380	8.310	9.330	3,179,800	27,184,574	8.5491	7.331	7.322	7.331	7.269	8.162	3,634,950	7.4787	-4.88%
2022-09-28	0	8.810	8.800	8.810	8.780	9.130	4,176,931	37,295,813	8.9290	7.707	7.698	7.707	7.681	7.987	4,774,808	7.8110	-2.97%
2022-09-27	0	9.080	9.070	9.080	8.900	9.150	7,559,062	68,121,052	9.0118	7.943	7.934	7.943	7.786	8.004	8,641,049	7.8834	0.11%
2022-09-26	0	9.070	9.070	9.080	9.030	9.360	3,746,478	34,229,701	9.1365	7.934	7.934	7.943	7.899	8.188	4,282,741	7.9925	-2.37%
2022-09-23	0	9.290	9.290	9.310	9.250	9.640	2,542,240	23,802,619	9.3629	8.127	8.127	8.144	8.092	8.433	2,906,131	8.1905	-2.00%
2022-09-22	0	9.480	9.460	9.480	9.340	9.550	3,434,547	32,530,704	9.4716	8.293	8.275	8.293	8.170	8.354	3,926,160	8.2856	-0.84%
2022-09-21	0	9.560	9.550	9.560	9.500	9.730	5,214,400	50,126,774	9.6131	8.363	8.354	8.363	8.310	8.512	5,960,778	8.4094	-1.04%
2022-09-20	0	9.660	9.660	9.690	9.560	9.790	3,765,400	36,488,647	9.6905	8.450	8.450	8.477	8.363	8.564	4,304,371	8.4771	0.52%
2022-09-19	0	9.610	9.600	9.610	9.470	9.850	5,258,616	50,607,649	9.6238	8.407	8.398	8.407	8.284	8.617	6,011,323	8.4187	-1.74%
2022-09-16	0	9.780	9.780	9.790	9.760	10.58	18,332,578	182,129,179	9.9347	8.555	8.555	8.564	8.538	9.255	20,956,663	8.6908	-8.60%
2022-09-15	0	10.70	10.70	10.72	10.56	10.90	2,822,631	30,250,266	10.717	9.360	9.360	9.378	9.238	9.535	3,226,656	9.3751	0.94%
2022-09-14	0	10.60	10.60	10.64	10.44	10.70	2,186,712	23,122,372	10.574	9.273	9.273	9.308	9.133	9.360	2,499,713	9.2500	-1.67%
2022-09-13	0	10.78	10.78	10.80	10.72	11.00	3,123,629	33,923,142	10.860	9.430	9.430	9.448	9.378	9.623	3,570,738	9.5003	-1.10%
2022-09-09	0	10.90	10.88	10.90	10.64	10.92	4,739,407	51,412,992	10.848	9.535	9.518	9.535	9.308	9.553	5,417,795	9.4897	2.06%
2022-09-08	0	10.68	10.66	10.68	10.60	10.78	4,145,530	44,329,910	10.693	9.343	9.325	9.343	9.273	9.430	4,738,912	9.3544	0.56%
2022-09-07	0	10.62	10.60	10.62	10.38	10.64	1,519,494	16,061,128	10.570	9.290	9.273	9.290	9.080	9.308	1,736,991	9.2465	0.38%
2022-09-06	0	10.58	10.58	10.60	10.32	10.64	6,234,732	65,590,583	10.520	9.255	9.255	9.273	9.028	9.308	7,127,158	9.2029	2.72%
2022-09-05	0	10.30	10.28	10.30	10.08	10.42	2,945,799	30,161,912	10.239	9.010	8.993	9.010	8.818	9.115	3,367,454	8.9569	1.18%
2022-09-02	0	10.18	10.18	10.20	10.18	10.34	2,075,200	21,262,938	10.246	8.905	8.905	8.923	8.905	9.045	2,372,240	8.9632	-1.17%
2022-09-01	0	10.30	10.28	10.30	10.28	10.48	3,085,000	31,918,465	10.346	9.010	8.993	9.010	8.993	9.168	3,526,580	9.0508	0.19%
2022-08-31	0	10.28	10.26	10.28	9.970	10.50	4,513,902	46,467,372	10.294	8.993	8.975	8.993	8.722	9.185	5,160,012	9.0053	0.59%
2022-08-30	0	10.22	10.18	10.22	9.960	10.22	2,329,674	23,477,944	10.078	8.940	8.905	8.940	8.713	8.940	2,663,138	8.8159	0.79%
2022-08-29	0	10.14	10.14	10.16	10.10	10.28	1,410,800	14,302,641	10.138	8.870	8.870	8.888	8.835	8.993	1,612,739	8.8685	-1.55%
2022-08-26	0	10.30	10.28	10.30	10.24	10.60	1,943,400	20,081,820	10.333	9.010	8.993	9.010	8.958	9.273	2,221,574	9.0395	-1.90%
2022-08-25	0	10.50	10.48	10.50	10.08	10.58	2,384,100	24,837,406	10.418	9.185	9.168	9.185	8.818	9.255	2,725,355	9.1135	2.14%
2022-08-24	0	10.28	10.26	10.28	10.24	10.56	2,569,662	26,593,395	10.349	8.993	8.975	8.993	8.958	9.238	2,937,478	9.0531	-0.96%
2022-08-23	0	10.38	10.36	10.38	10.20	10.44	2,376,671	24,564,785	10.336	9.080	9.063	9.080	8.923	9.133	2,716,862	9.0416	1.17%
2022-08-22	0	10.26	10.26	10.28	10.12	10.40	1,944,200	20,030,864	10.303	8.975	8.975	8.993	8.853	9.098	2,222,488	9.0128	0.20%
2022-08-19	0	10.24	10.24	10.26	10.22	10.40	1,560,254	16,061,924	10.294	8.958	8.958	8.975	8.940	9.098	1,783,585	9.0054	-0.39%
2022-08-18	0	10.28	10.26	10.28	10.22	10.38	2,254,732	23,160,153	10.272	8.993	8.975	8.993	8.940	9.080	2,577,469	8.9856	-0.96%
2022-08-17	0	10.38	10.36	10.38	10.24	10.50	2,624,400	27,273,813	10.392	9.080	9.063	9.080	8.958	9.185	3,000,051	9.0911	1.37%
2022-08-16	0	10.24	10.22	10.24	10.22	10.46	2,556,200	26,347,292	10.307	8.958	8.940	8.958	8.940	9.150	2,922,089	9.0166	-0.78%
2022-08-15	0	10.32	10.32	10.34	10.30	10.54	1,581,800	16,416,298	10.378	9.028	9.028	9.045	9.010	9.220	1,808,215	9.0787	-1.53%
2022-08-12	0	10.48	10.46	10.48	10.28	10.50	2,317,000	24,157,255	10.426	9.168	9.150	9.168	8.993	9.185	2,648,650	9.1206	1.35%
2022-08-11	0	10.34	10.34	10.36	9.920	10.48	9,774,239	100,209,534	10.252	9.045	9.045	9.063	8.678	9.168	11,173,302	8.9687	4.55%
2022-08-10	0	9.890	9.890	9.920	9.820	10.24	3,427,400	34,221,773	9.9848	8.652	8.652	8.678	8.590	8.958	3,917,990	8.7345	-1.69%
2022-08-09	0	10.06	10.04	10.06	10.02	10.24	2,734,648	27,596,276	10.091	8.800	8.783	8.800	8.765	8.958	3,126,079	8.8278	-0.59%
2022-08-08	0	10.12	10.12	10.14	10.08	10.26	2,808,400	28,509,088	10.151	8.853	8.853	8.870	8.818	8.975	3,210,388	8.8803	-0.20%
2022-08-05	0	10.14	10.12	10.14	9.860	10.22	5,042,937	50,624,547	10.039	8.870	8.853	8.870	8.625	8.940	5,764,772	8.7817	2.42%
2022-08-04	0	9.900	9.890	9.900	9.680	9.980	3,946,025	38,966,988	9.8750	8.660	8.652	8.660	8.468	8.730	4,510,850	8.6385	1.23%
2022-08-03	0	9.780	9.760	9.780	9.720	10.02	5,465,574	53,870,481	9.8563	8.555	8.538	8.555	8.503	8.765	6,247,904	8.6222	-1.41%
2022-08-02	0	9.920	9.910	9.920	9.880	10.18	3,971,171	39,604,335	9.9730	8.678	8.669	8.678	8.643	8.905	4,539,596	8.7242	-3.69%
2022-08-01	0	10.30	10.30	10.32	10.18	10.40	2,769,236	28,488,900	10.288	9.010	9.010	9.028	8.905	9.098	3,165,618	8.9995	-0.77%
2022-07-29	0	10.38	10.34	10.38	10.32	10.84	6,816,000	71,219,789	10.449	9.080	9.045	9.080	9.028	9.483	7,791,627	9.1406	-3.89%
2022-07-28	0	10.80	10.80	10.82	10.72	10.92	2,884,159	31,255,253	10.837	9.448	9.448	9.465	9.378	9.553	3,296,991	9.4799	1.50%
2022-07-27	0	10.64	10.64	10.66	10.60	10.82	5,126,200	54,880,784	10.706	9.308	9.308	9.325	9.273	9.465	5,859,953	9.3654	0.38%
2022-07-26	0	10.60	10.60	10.62	10.32	10.66	11,630,400	122,381,785	10.523	9.273	9.273	9.290	9.028	9.325	13,295,150	9.2050	1.73%
2022-07-25	0	10.42	10.42	10.44	10.32	10.58	9,709,400	101,197,888	10.423	9.115	9.115	9.133	9.028	9.255	11,099,182	9.1176	-0.19%
2022-07-22	0	10.44	10.44	10.46	10.30	10.56	6,211,657	64,762,500	10.426	9.133	9.133	9.150	9.010	9.238	7,100,780	9.1205	1.16%
2022-07-21	0	10.32	10.30	10.32	10.26	10.50	3,632,407	37,659,001	10.368	9.028	9.010	9.028	8.975	9.185	4,152,342	9.0693	-1.15%
2022-07-20	0	10.44	10.44	10.46	10.32	10.60	3,692,373	38,705,203	10.482	9.133	9.133	9.150	9.028	9.273	4,220,891	9.1699	0.58%
2022-07-19	0	10.38	10.36	10.38	10.30	10.50	3,021,956	31,338,979	10.370	9.080	9.063	9.080	9.010	9.185	3,454,512	9.0719	0.58%
2022-07-18	0	10.32	10.32	10.34	10.14	10.50	12,810,680	132,219,090	10.321	9.028	9.028	9.045	8.870	9.185	14,644,372	9.0287	0.39%
2022-07-15	0	10.28	10.24	10.28	10.10	10.32	13,853,800	141,899,068	10.243	8.993	8.958	8.993	8.835	9.028	15,836,802	8.9601	-0.58%
2022-07-14	0	10.34	10.32	10.34	10.10	10.34	8,694,200	89,215,584	10.262	9.045	9.028	9.045	8.835	9.045	9,938,669	8.9766	0.98%
2022-07-13	0	10.24	10.24	10.26	10.16	10.48	10,072,387	103,403,116	10.266	8.958	8.958	8.975	8.888	9.168	11,514,126	8.9805	0.20%
2022-07-12	0	10.22	10.20	10.22	10.12	10.40	6,096,246	62,366,804	10.230	8.940	8.923	8.940	8.853	9.098	6,968,849	8.9494	-0.20%
2022-07-11	0	10.24	10.22	10.24	10.00	10.32	17,569,810	178,790,922	10.176	8.958	8.940	8.958	8.748	9.028	20,084,714	8.9018	-0.39%
2022-07-08	0	10.28	10.26	10.28	10.02	10.30	9,852,989	100,484,943	10.198	8.993	8.975	8.993	8.765	9.010	11,263,324	8.9214	1.78%
2022-07-07	0	10.10	10.10	10.12	9.720	10.12	7,778,443	77,569,400	9.9724	8.835	8.835	8.853	8.503	8.853	8,891,832	8.7237	2.64%
2022-07-06	0	9.840	9.830	9.840	9.750	10.20	15,642,054	154,285,627	9.8635	8.608	8.599	8.608	8.529	8.923	17,881,023	8.6285	-3.53%
2022-07-05	0	10.20	10.18	10.20	10.00	10.30	12,041,917	122,277,391	10.154	8.923	8.905	8.923	8.748	9.010	13,765,570	8.8828	0.39%
2022-07-04	0	10.16	10.16	10.18	9.810	10.38	18,798,539	187,890,301	9.9949	8.888	8.888	8.905	8.582	9.080	21,489,320	8.7434	-2.12%
2022-06-30	0	10.38	10.38	10.40	10.36	10.62	8,658,901	90,756,246	10.481	9.080	9.080	9.098	9.063	9.290	9,898,317	9.1689	-0.76%
2022-06-29	0	10.46	10.44	10.46	10.40	10.78	7,063,200	74,683,574	10.574	9.150	9.133	9.150	9.098	9.430	8,074,211	9.2496	-2.24%
2022-06-28	0	10.70	10.68	10.70	10.42	10.72	8,251,200	87,341,836	10.585	9.360	9.343	9.360	9.115	9.378	9,432,258	9.2599	0.56%
2022-06-27	0	10.64	10.62	10.64	10.36	10.72	11,761,401	124,509,296	10.586	9.308	9.290	9.308	9.063	9.378	13,444,902	9.2607	2.11%
2022-06-24	0	10.42	10.42	10.44	10.26	10.58	9,862,380	102,776,992	10.421	9.115	9.115	9.133	8.975	9.255	11,274,059	9.1162	0.19%
2022-06-23	0	10.40	10.40	10.42	10.08	10.46	7,212,400	74,640,686	10.349	9.098	9.098	9.115	8.818	9.150	8,244,767	9.0531	2.97%
2022-06-22	0	10.10	10.08	10.10	10.02	10.26	8,370,546	84,779,326	10.128	8.835	8.818	8.835	8.765	8.975	9,568,687	8.8601	-0.79%
2022-06-21	0	10.18	10.18	10.20	10.04	10.32	3,392,975	34,598,838	10.197	8.905	8.905	8.923	8.783	9.028	3,878,638	8.9204	0.00%
2022-06-20	0	10.18	10.16	10.18	9.930	10.36	7,636,603	77,857,250	10.195	8.905	8.888	8.905	8.687	9.063	8,729,689	8.9187	0.20%
2022-06-17	0	10.16	10.12	10.16	9.970	10.32	32,190,541	326,234,203	10.134	8.888	8.853	8.888	8.722	9.028	36,798,224	8.8655	-0.20%
2022-06-16	0	10.18	10.16	10.18	10.02	10.64	12,654,680	130,133,768	10.283	8.905	8.888	8.905	8.765	9.308	14,466,043	8.9958	-2.49%
2022-06-15	0	10.44	10.44	10.46	10.18	10.90	21,391,402	226,156,682	10.572	9.133	9.133	9.150	8.905	9.535	24,453,320	9.2485	2.76%
2022-06-14	0	10.16	10.14	10.16	9.470	10.26	15,791,121	155,882,675	9.8715	8.888	8.870	8.888	8.284	8.975	18,051,427	8.6355	2.42%
2022-06-13	0	9.920	9.910	9.920	9.850	10.36	11,224,315	112,870,650	10.056	8.678	8.669	8.678	8.617	9.063	12,830,939	8.7968	-5.34%
2022-06-10	0	10.48	10.42	10.48	10.00	10.60	10,224,622	105,811,041	10.349	9.168	9.115	9.168	8.748	9.273	11,688,152	9.0528	2.54%
2022-06-09	0	10.22	10.20	10.22	10.08	10.42	9,364,647	95,923,689	10.243	8.940	8.923	8.940	8.818	9.115	10,705,082	8.9606	0.59%
2022-06-08	0	10.16	10.16	10.18	9.830	10.24	10,941,814	110,137,122	10.066	8.888	8.888	8.905	8.599	8.958	12,508,001	8.8053	2.63%
2022-06-07	0	9.900	9.890	9.900	9.680	10.18	9,339,914	93,000,074	9.9573	8.660	8.652	8.660	8.468	8.905	10,676,809	8.7105	0.51%
2022-06-06	0	9.850	9.840	9.850	9.390	9.880	14,562,301	140,589,428	9.6543	8.617	8.608	8.617	8.214	8.643	16,646,716	8.4455	1.96%
2022-06-02	0	10.24	10.24	10.26	10.04	10.44	14,401,600	146,977,688	10.206	8.451	8.451	8.467	8.286	8.616	17,450,782	8.4224	-1.54%
2022-06-01	0	10.40	10.38	10.40	10.16	10.54	7,199,180	74,574,340	10.359	8.583	8.566	8.583	8.385	8.698	8,723,428	8.5487	0.39%
2022-05-31	0	10.36	10.34	10.36	9.760	10.40	12,210,096	124,175,623	10.170	8.550	8.533	8.550	8.055	8.583	14,795,281	8.3929	4.02%
2022-05-30	0	9.960	9.960	9.970	9.870	10.28	6,322,065	63,054,436	9.9737	8.220	8.220	8.228	8.145	8.484	7,660,606	8.2310	-1.39%
2022-05-27	0	10.10	10.08	10.10	9.940	10.30	2,667,986	26,911,432	10.087	8.335	8.319	8.335	8.203	8.500	3,232,866	8.3243	-0.59%
2022-05-26	0	10.16	10.14	10.16	9.690	10.18	8,993,860	89,501,146	9.9514	8.385	8.368	8.385	7.997	8.401	10,898,087	8.2126	3.15%
2022-05-25	0	9.850	9.850	9.860	9.550	10.08	5,465,948	53,617,672	9.8094	8.129	8.129	8.137	7.881	8.319	6,623,227	8.0954	1.03%
2022-05-24	0	9.750	9.730	9.750	9.710	10.16	8,820,659	87,170,371	9.8825	8.046	8.030	8.046	8.013	8.385	10,688,215	8.1557	-2.89%
2022-05-23	0	10.04	10.04	10.06	9.920	10.22	4,239,427	42,646,390	10.059	8.286	8.286	8.302	8.187	8.434	5,137,021	8.3018	-0.20%
2022-05-20	0	10.06	10.04	10.06	9.870	10.20	5,979,947	60,051,594	10.042	8.302	8.286	8.302	8.145	8.418	7,246,053	8.2875	1.82%
2022-05-19	0	9.880	9.880	9.890	9.630	10.00	4,908,760	48,471,590	9.8745	8.154	8.154	8.162	7.947	8.253	5,948,068	8.1491	-1.10%
2022-05-18	0	9.990	9.990	10.00	9.560	10.12	9,678,587	95,860,052	9.9043	8.244	8.244	8.253	7.890	8.352	11,727,788	8.1738	2.36%
2022-05-17	0	9.760	9.740	9.760	9.450	9.820	4,843,267	47,010,767	9.7064	8.055	8.038	8.055	7.799	8.104	5,868,709	8.0104	2.74%
2022-05-16	0	9.500	9.500	9.520	9.460	9.870	3,847,196	36,927,545	9.5986	7.840	7.840	7.857	7.807	8.145	4,661,744	7.9214	-3.06%
2022-05-13	0	9.800	9.800	9.810	9.490	9.860	5,102,627	49,466,124	9.6942	8.088	8.088	8.096	7.832	8.137	6,182,982	8.0004	3.92%
2022-05-12	0	9.430	9.430	9.440	9.380	9.660	4,991,613	47,329,235	9.4818	7.782	7.782	7.791	7.741	7.972	6,048,463	7.8250	-1.05%
2022-05-11	0	9.530	9.530	9.550	9.380	9.860	5,043,496	48,654,707	9.6470	7.865	7.865	7.881	7.741	8.137	6,111,331	7.9614	0.85%
2022-05-10	0	9.450	9.440	9.450	9.090	9.620	5,683,923	53,628,144	9.4351	7.799	7.791	7.799	7.502	7.939	6,887,353	7.7865	-0.21%
2022-05-06	0	9.470	9.460	9.470	9.240	9.530	8,986,498	84,631,455	9.4176	7.815	7.807	7.815	7.625	7.865	10,889,166	7.7721	0.00%
2022-05-05	0	9.470	9.470	9.490	9.400	9.740	3,101,400	29,496,346	9.5107	7.815	7.815	7.832	7.758	8.038	3,758,045	7.8489	-0.63%
2022-05-04	0	9.530	9.500	9.530	9.420	9.590	1,753,994	16,638,602	9.4861	7.865	7.840	7.865	7.774	7.914	2,125,359	7.8286	-0.94%
2022-05-03	0	9.620	9.610	9.620	9.400	9.900	2,263,216	21,629,543	9.5570	7.939	7.931	7.939	7.758	8.170	2,742,396	7.8871	-3.02%
2022-04-29	0	9.920	9.900	9.920	9.310	9.920	4,448,208	43,264,943	9.7264	8.187	8.170	8.187	7.683	8.187	5,390,006	8.0269	5.20%
2022-04-28	0	9.430	9.410	9.430	9.090	9.500	2,816,967	26,340,699	9.3507	7.782	7.766	7.782	7.502	7.840	3,413,390	7.7169	1.07%
2022-04-27	0	9.330	9.330	9.340	8.950	9.400	7,630,310	70,286,154	9.2114	7.700	7.700	7.708	7.386	7.758	9,245,839	7.6019	1.52%
2022-04-26	0	9.190	9.190	9.210	9.070	9.790	7,333,910	68,429,710	9.3306	7.584	7.584	7.601	7.485	8.079	8,886,684	7.7003	-3.67%
2022-04-25	0	9.540	9.540	9.550	9.460	9.980	8,231,200	79,508,949	9.6595	7.873	7.873	7.881	7.807	8.236	9,973,953	7.9717	-6.10%
2022-04-22	0	10.16	10.14	10.16	9.790	10.22	4,594,296	46,219,586	10.060	8.385	8.368	8.385	8.079	8.434	5,567,024	8.3024	1.20%
2022-04-21	0	10.04	10.04	10.06	9.990	10.38	7,314,000	74,198,538	10.145	8.286	8.286	8.302	8.244	8.566	8,862,558	8.3721	-1.76%
2022-04-20	0	10.22	10.22	10.24	10.16	10.50	5,775,476	59,418,010	10.288	8.434	8.434	8.451	8.385	8.665	6,998,290	8.4904	-2.29%
2022-04-19	0	10.46	10.42	10.46	10.38	10.94	9,064,433	96,215,834	10.615	8.632	8.599	8.632	8.566	9.028	10,983,602	8.7600	-6.27%
2022-04-14	0	11.16	11.14	11.16	10.78	11.34	11,984,400	133,672,899	11.154	9.210	9.194	9.210	8.896	9.359	14,521,800	9.2050	2.39%
2022-04-13	0	10.90	10.88	10.90	10.80	11.10	5,889,200	64,317,508	10.921	8.995	8.979	8.995	8.913	9.160	7,136,092	9.0130	-1.45%
2022-04-12	0	11.06	11.04	11.06	10.56	11.32	8,895,687	97,542,156	10.965	9.127	9.111	9.127	8.715	9.342	10,779,128	9.0492	2.22%
2022-04-11	0	10.82	10.80	10.82	10.70	11.70	7,779,080	84,842,101	10.906	8.929	8.913	8.929	8.830	9.656	9,426,107	9.0008	-7.20%
2022-04-08	0	11.66	11.60	11.66	11.40	11.80	4,941,190	57,186,044	11.573	9.623	9.573	9.623	9.408	9.738	5,987,365	9.5511	2.46%
2022-04-07	0	11.38	11.38	11.40	11.32	12.06	8,945,711	103,632,059	11.585	9.392	9.392	9.408	9.342	9.953	10,839,744	9.5604	-2.74%
2022-04-06	0	11.70	11.66	11.70	11.34	11.92	8,615,861	101,257,483	11.752	9.656	9.623	9.656	9.359	9.837	10,440,056	9.6989	-0.68%
2022-04-04	0	11.78	11.72	11.78	11.16	11.80	5,076,500	59,271,486	11.676	9.722	9.672	9.722	9.210	9.738	6,151,323	9.6356	0.68%
2022-04-01	0	11.70	11.66	11.70	10.94	11.72	6,513,182	74,095,257	11.376	9.656	9.623	9.656	9.028	9.672	7,892,187	9.3884	5.22%
2022-03-31	0	11.12	11.12	11.14	11.10	11.60	2,394,947	26,808,829	11.194	9.177	9.177	9.194	9.160	9.573	2,902,018	9.2380	-3.64%
2022-03-30	0	11.54	11.52	11.54	10.98	11.68	8,257,200	94,661,598	11.464	9.524	9.507	9.524	9.061	9.639	10,005,457	9.4610	5.48%
2022-03-29	0	10.94	10.92	10.94	10.84	11.20	2,956,400	32,544,506	11.008	9.028	9.012	9.028	8.946	9.243	3,582,344	9.0847	-0.91%
2022-03-28	0	11.04	11.00	11.04	10.58	11.08	2,800,200	30,618,315	10.934	9.111	9.078	9.111	8.731	9.144	3,393,073	9.0238	2.41%
2022-03-25	0	10.78	10.76	10.78	10.68	11.30	2,746,200	30,003,787	10.926	8.896	8.880	8.896	8.814	9.326	3,327,640	9.0165	-2.36%
2022-03-24	0	11.04	11.02	11.04	10.98	11.36	3,252,120	36,448,046	11.207	9.111	9.094	9.111	9.061	9.375	3,940,676	9.2492	-1.78%
2022-03-23	0	11.24	11.24	11.26	11.18	11.54	3,727,369	42,238,654	11.332	9.276	9.276	9.293	9.227	9.524	4,516,547	9.3520	-0.18%
2022-03-22	0	11.26	11.22	11.26	10.80	11.30	5,023,800	55,810,417	11.109	9.293	9.260	9.293	8.913	9.326	6,087,465	9.1681	2.74%
2022-03-21	0	10.96	10.94	10.96	10.86	11.72	5,990,053	66,481,117	11.099	9.045	9.028	9.045	8.962	9.672	7,258,298	9.1593	-5.52%
2022-03-18	0	11.60	11.58	11.60	10.94	11.66	12,350,600	140,897,536	11.408	9.573	9.557	9.573	9.028	9.623	14,965,533	9.4148	3.20%
2022-03-17	0	11.24	11.22	11.24	10.64	11.54	13,373,200	148,037,702	11.070	9.276	9.260	9.276	8.781	9.524	16,204,644	9.1355	4.66%
2022-03-16	0	10.74	10.72	10.74	9.580	10.78	9,609,869	99,729,752	10.378	8.863	8.847	8.863	7.906	8.896	11,644,521	8.5645	12.23%
2022-03-15	0	9.570	9.560	9.570	9.410	10.24	12,512,336	122,499,087	9.7903	7.898	7.890	7.898	7.766	8.451	15,161,513	8.0796	-6.73%
2022-03-14	0	10.26	10.26	10.28	10.16	10.70	7,930,600	82,118,028	10.355	8.467	8.467	8.484	8.385	8.830	9,609,708	8.5453	-5.52%
2022-03-11	0	10.86	10.86	10.88	10.24	11.10	9,115,954	96,703,688	10.608	8.962	8.962	8.979	8.451	9.160	11,046,031	8.7546	0.00%
2022-03-10	0	10.86	10.84	10.86	10.72	11.06	7,749,732	84,472,164	10.900	8.962	8.946	8.962	8.847	9.127	9,390,546	8.9954	2.84%
2022-03-09	0	10.56	10.56	10.58	10.18	11.00	6,171,315	64,569,251	10.463	8.715	8.715	8.731	8.401	9.078	7,477,938	8.6346	-2.58%
2022-03-08	0	10.84	10.82	10.84	10.62	11.16	10,558,612	114,594,094	10.853	8.946	8.929	8.946	8.764	9.210	12,794,136	8.9568	0.56%
2022-03-07	0	10.78	10.76	10.78	10.66	11.48	7,587,687	83,180,084	10.963	8.896	8.880	8.896	8.797	9.474	9,194,192	9.0470	-6.91%
2022-03-04	0	11.58	11.56	11.58	11.54	12.06	5,222,141	60,826,944	11.648	9.557	9.540	9.557	9.524	9.953	6,327,800	9.6127	-4.14%
2022-03-03	0	12.08	12.06	12.08	11.96	12.32	3,927,362	47,330,865	12.052	9.969	9.953	9.969	9.870	10.17	4,758,884	9.9458	1.00%
2022-03-02	0	11.96	11.96	11.98	11.78	12.04	4,466,800	53,261,996	11.924	9.870	9.870	9.887	9.722	9.936	5,412,534	9.8405	-0.66%
2022-03-01	0	12.04	12.00	12.04	11.60	12.06	4,377,937	52,117,531	11.905	9.936	9.903	9.936	9.573	9.953	5,304,857	9.8245	2.73%
2022-02-28	0	11.72	11.70	11.72	11.40	11.80	4,124,009	47,886,151	11.612	9.672	9.656	9.672	9.408	9.738	4,997,166	9.5827	-0.34%
2022-02-25	0	11.76	11.76	11.78	11.72	12.00	2,669,314	31,517,032	11.807	9.705	9.705	9.722	9.672	9.903	3,234,475	9.7441	0.00%
2022-02-24	0	11.76	11.74	11.76	11.60	12.30	6,813,012	81,004,270	11.890	9.705	9.689	9.705	9.573	10.15	8,255,498	9.8122	-4.39%
2022-02-23	0	12.30	12.28	12.30	12.08	12.48	2,190,754	26,927,226	12.291	10.15	10.13	10.15	9.969	10.30	2,654,592	10.144	-0.16%
2022-02-22	0	12.32	12.28	12.32	11.96	12.32	7,455,653	90,445,268	12.131	10.17	10.13	10.17	9.870	10.17	9,034,203	10.011	-0.48%
2022-02-21	0	12.38	12.36	12.38	12.24	12.78	8,395,000	103,664,084	12.348	10.22	10.20	10.22	10.10	10.55	10,172,433	10.191	-2.06%
2022-02-18	0	12.64	12.60	12.64	12.56	12.78	4,542,448	57,460,451	12.650	10.43	10.40	10.43	10.37	10.55	5,504,199	10.439	-1.10%
2022-02-17	0	12.78	12.70	12.78	12.64	12.86	5,016,400	63,892,289	12.737	10.55	10.48	10.55	10.43	10.61	6,078,498	10.511	0.31%
2022-02-16	0	12.74	12.72	12.76	12.60	12.92	3,456,818	44,182,037	12.781	10.51	10.50	10.53	10.40	10.66	4,188,714	10.548	0.63%
2022-02-15	0	12.66	12.64	12.66	12.54	13.04	4,829,200	61,572,378	12.750	10.45	10.43	10.45	10.35	10.76	5,851,663	10.522	-2.47%
2022-02-14	0	12.98	12.96	12.98	12.74	13.80	10,050,743	130,480,258	12.982	10.71	10.70	10.71	10.51	11.39	12,178,739	10.714	-5.94%
2022-02-11	0	13.80	13.76	13.80	13.44	14.00	6,922,362	95,481,539	13.793	11.39	11.36	11.39	11.09	11.55	8,388,001	11.383	1.92%
2022-02-10	0	13.54	13.50	13.54	13.36	13.80	3,236,271	43,641,991	13.485	11.17	11.14	11.17	11.03	11.39	3,921,471	11.129	-0.73%
2022-02-09	0	13.64	13.58	13.64	13.46	13.90	4,485,800	61,348,268	13.676	11.26	11.21	11.26	11.11	11.47	5,435,557	11.286	0.89%
2022-02-08	0	13.52	13.50	13.52	13.20	13.66	6,622,404	89,035,165	13.445	11.16	11.14	11.16	10.89	11.27	8,024,534	11.095	1.50%
2022-02-07	0	13.32	13.30	13.32	13.04	13.76	9,338,844	123,955,129	13.273	10.99	10.98	10.99	10.76	11.36	11,316,113	10.954	-1.77%
2022-02-04	0	13.56	13.56	13.58	13.46	13.86	2,978,355	40,503,869	13.599	11.19	11.19	11.21	11.11	11.44	3,608,948	11.223	0.59%
2022-01-31	0	13.48	13.48	13.50	13.06	13.62	2,707,000	36,196,442	13.371	11.12	11.12	11.14	10.78	11.24	3,280,140	11.035	1.97%
2022-01-28	0	13.22	13.22	13.24	13.02	13.70	1,814,800	23,940,310	13.192	10.91	10.91	10.93	10.75	11.31	2,199,039	10.887	-2.22%
2022-01-27	0	13.52	13.50	13.52	13.22	13.80	4,154,200	55,866,132	13.448	11.16	11.14	11.16	10.91	11.39	5,033,749	11.098	-2.59%
2022-01-26	0	13.88	13.88	13.90	13.80	14.22	7,962,100	110,879,416	13.926	11.45	11.45	11.47	11.39	11.74	9,647,877	11.493	-1.56%
2022-01-25	0	14.10	14.08	14.10	13.86	14.30	5,768,555	80,909,666	14.026	11.64	11.62	11.64	11.44	11.80	6,989,904	11.575	-1.54%
2022-01-24	0	14.32	14.32	14.34	14.16	14.62	6,076,956	87,103,401	14.333	11.82	11.82	11.83	11.69	12.07	7,363,601	11.829	-1.78%
2022-01-21	0	14.58	14.58	14.60	14.30	15.08	6,037,253	88,349,399	14.634	12.03	12.03	12.05	11.80	12.45	7,315,492	12.077	-2.28%
2022-01-20	0	14.92	14.92	14.94	14.30	15.06	7,338,110	108,496,886	14.785	12.31	12.31	12.33	11.80	12.43	8,891,773	12.202	3.04%
2022-01-19	0	14.48	14.44	14.48	13.88	14.94	6,199,274	90,118,121	14.537	11.95	11.92	11.95	11.45	12.33	7,511,817	11.997	2.40%
2022-01-18	0	14.14	14.10	14.14	13.64	14.26	7,163,096	100,808,263	14.073	11.67	11.64	11.67	11.26	11.77	8,679,704	11.614	2.76%
2022-01-17	0	13.76	13.72	13.76	13.60	14.10	5,206,006	71,565,669	13.747	11.36	11.32	11.36	11.22	11.64	6,308,249	11.345	-0.58%
2022-01-14	0	13.84	13.82	13.84	13.74	14.48	9,324,000	130,262,358	13.971	11.42	11.41	11.42	11.34	11.95	11,298,126	11.530	-4.02%
2022-01-13	0	14.42	14.38	14.42	14.26	14.78	10,281,563	148,900,113	14.482	11.90	11.87	11.90	11.77	12.20	12,458,429	11.952	1.41%
2022-01-12	0	14.22	14.20	14.22	14.10	14.46	3,655,831	52,089,804	14.248	11.74	11.72	11.74	11.64	11.93	4,429,863	11.759	1.14%
2022-01-11	0	14.06	14.04	14.06	13.98	14.88	17,605,585	251,722,375	14.298	11.60	11.59	11.60	11.54	12.28	21,333,131	11.800	-3.83%
2022-01-10	0	14.62	14.60	14.62	14.28	14.70	4,513,072	65,552,255	14.525	12.07	12.05	12.07	11.78	12.13	5,468,603	11.987	0.83%
2022-01-07	0	14.50	14.48	14.50	14.40	14.86	6,908,857	100,836,983	14.595	11.97	11.95	11.97	11.88	12.26	8,371,636	12.045	-0.55%
2022-01-06	0	14.58	14.56	14.58	13.98	14.98	8,678,387	124,654,683	14.364	12.03	12.02	12.03	11.54	12.36	10,515,820	11.854	-1.49%
2022-01-05	0	14.80	14.80	14.82	14.74	15.18	3,524,430	52,487,191	14.892	12.21	12.21	12.23	12.16	12.53	4,270,641	12.290	-2.50%
2022-01-04	0	15.18	15.18	15.20	14.90	15.44	5,005,662	76,094,342	15.202	12.53	12.53	12.54	12.30	12.74	6,065,487	12.545	-1.04%
2022-01-03	0	15.34	15.30	15.34	14.76	15.36	2,488,607	37,629,297	15.121	12.66	12.63	12.66	12.18	12.68	3,015,508	12.479	3.23%
2021-12-31	0	14.86	14.86	14.90	14.78	15.34	1,809,400	27,184,604	15.024	12.26	12.26	12.30	12.20	12.66	2,192,496	12.399	0.68%
2021-12-30	0	14.76	14.74	14.76	14.48	15.14	1,757,110	26,093,581	14.850	12.18	12.16	12.18	11.95	12.49	2,129,134	12.255	1.23%
2021-12-29	0	14.58	14.56	14.58	14.50	15.06	899,840	13,145,604	14.609	12.03	12.02	12.03	11.97	12.43	1,090,359	12.056	-2.54%
2021-12-28	0	14.96	14.90	14.96	14.80	15.06	1,548,200	23,068,564	14.900	12.35	12.30	12.35	12.21	12.43	1,875,993	12.297	1.22%
2021-12-24	0	14.78	14.78	14.82	14.76	15.10	1,442,702	21,526,456	14.921	12.20	12.20	12.23	12.18	12.46	1,748,158	12.314	-0.81%
2021-12-23	0	14.90	14.88	14.90	14.62	15.28	3,836,344	57,357,243	14.951	12.30	12.28	12.30	12.07	12.61	4,648,595	12.339	1.92%
2021-12-22	0	14.62	14.62	14.70	14.56	15.00	1,696,165	24,980,338	14.728	12.07	12.07	12.13	12.02	12.38	2,055,286	12.154	-0.81%
2021-12-21	0	14.74	14.72	14.74	14.54	15.02	4,081,270	60,414,913	14.803	12.16	12.15	12.16	12.00	12.40	4,945,378	12.216	0.00%
2021-12-20	0	14.74	14.74	14.76	14.70	15.64	6,387,000	95,535,273	14.958	12.16	12.16	12.18	12.13	12.91	7,739,289	12.344	-4.90%
2021-12-17	0	15.50	15.50	15.52	15.44	15.72	6,897,038	107,010,656	15.515	12.79	12.79	12.81	12.74	12.97	8,357,315	12.804	-1.02%
2021-12-16	0	15.66	15.66	15.70	15.36	15.76	7,093,906	110,495,493	15.576	12.92	12.92	12.96	12.68	13.01	8,595,865	12.854	1.16%
2021-12-15	0	15.48	15.46	15.48	14.90	15.56	6,810,314	104,876,967	15.400	12.78	12.76	12.78	12.30	12.84	8,252,229	12.709	0.78%
2021-12-14	0	15.36	15.36	15.40	15.20	15.66	7,993,116	122,443,832	15.319	12.68	12.68	12.71	12.54	12.92	9,685,460	12.642	-1.16%
2021-12-13	0	15.54	15.54	15.62	15.54	16.66	9,687,172	156,102,125	16.114	12.82	12.82	12.89	12.82	13.75	11,738,191	13.299	0.39%
2021-12-10	0	15.48	15.42	15.48	15.36	15.84	4,899,112	76,093,830	15.532	12.78	12.73	12.78	12.68	13.07	5,936,378	12.818	-2.27%
2021-12-09	0	15.84	15.82	15.84	15.42	16.18	13,715,004	217,989,783	15.894	13.07	13.06	13.07	12.73	13.35	16,618,816	13.117	2.46%
2021-12-08	0	15.46	15.44	15.46	15.00	15.72	13,408,864	207,209,925	15.453	12.76	12.74	12.76	12.38	12.97	16,247,859	12.753	2.66%
2021-12-07	0	15.06	15.06	15.08	14.68	15.36	10,889,552	163,202,692	14.987	12.43	12.43	12.45	12.11	12.68	13,195,145	12.368	2.03%
2021-12-06	0	14.76	14.76	14.78	14.56	15.46	14,314,543	214,890,742	15.012	12.18	12.18	12.20	12.02	12.76	17,345,293	12.389	2.79%
2021-12-03	0	14.36	14.36	14.40	14.02	14.44	5,743,123	82,070,489	14.290	11.85	11.85	11.88	11.57	11.92	6,959,087	11.793	0.14%
2021-12-02	0	14.34	14.34	14.36	13.60	14.50	11,500,868	164,683,023	14.319	11.83	11.83	11.85	11.22	11.97	13,935,892	11.817	4.06%
2021-12-01	0	13.78	13.78	13.82	13.40	14.10	9,494,915	131,496,488	13.849	11.37	11.37	11.41	11.06	11.64	11,505,228	11.429	1.47%
2021-11-30	0	13.58	13.58	13.68	13.36	13.90	14,390,862	195,349,960	13.575	11.21	11.21	11.29	11.03	11.47	17,437,770	11.203	-1.74%
2021-11-29	0	13.82	13.80	13.82	13.24	13.88	5,974,115	81,554,675	13.651	11.41	11.39	11.41	10.93	11.45	7,238,986	11.266	1.62%
2021-11-26	0	13.60	13.58	13.60	13.56	14.02	1,616,400	22,121,960	13.686	11.22	11.21	11.22	11.19	11.57	1,958,633	11.295	-3.00%
2021-11-25	0	14.02	13.96	14.02	13.66	14.04	2,520,855	35,051,055	13.904	11.57	11.52	11.57	11.27	11.59	3,054,584	11.475	1.59%
2021-11-24	0	13.80	13.80	13.82	13.60	13.88	2,227,200	30,579,400	13.730	11.39	11.39	11.41	11.22	11.45	2,698,754	11.331	-0.72%
2021-11-23	0	13.90	13.90	13.92	13.52	14.30	6,895,837	97,069,253	14.077	11.47	11.47	11.49	11.16	11.80	8,355,860	11.617	1.16%
2021-11-22	0	13.74	13.72	13.74	13.32	13.88	9,038,386	123,915,291	13.710	11.34	11.32	11.34	10.99	11.45	10,952,040	11.314	1.78%
2021-11-19	0	13.50	13.42	13.50	12.96	13.74	6,239,420	83,813,412	13.433	11.14	11.08	11.14	10.70	11.34	7,560,463	11.086	3.21%
2021-11-18	0	13.08	13.08	13.10	12.52	13.28	2,951,836	38,607,245	13.079	10.79	10.79	10.81	10.33	10.96	3,576,814	10.794	-1.51%
2021-11-17	0	13.28	13.24	13.28	13.00	13.34	3,129,448	41,231,701	13.175	10.96	10.93	10.96	10.73	11.01	3,792,031	10.873	-0.30%
2021-11-16	0	13.32	13.30	13.32	12.74	13.34	3,933,648	51,706,230	13.145	10.99	10.98	10.99	10.51	11.01	4,766,500	10.848	1.99%
2021-11-15	0	13.06	13.04	13.06	12.84	13.56	2,092,977	27,509,257	13.144	10.78	10.76	10.78	10.60	11.19	2,536,113	10.847	-0.76%
2021-11-12	0	13.16	13.16	13.18	13.12	13.50	4,604,040	61,291,545	13.313	10.86	10.86	10.88	10.83	11.14	5,578,831	10.986	-1.79%
2021-11-11	0	13.40	13.40	13.46	12.34	13.50	9,159,473	121,118,599	13.223	11.06	11.06	11.11	10.18	11.14	11,098,764	10.913	6.69%
2021-11-10	0	12.56	12.52	12.56	12.10	12.78	4,845,707	59,655,556	12.311	10.37	10.33	10.37	9.986	10.55	5,871,665	10.160	-1.41%
2021-11-09	0	12.74	12.72	12.74	12.50	12.82	2,525,423	31,974,205	12.661	10.51	10.50	10.51	10.32	10.58	3,060,119	10.449	0.79%
2021-11-08	0	12.64	12.62	12.64	12.28	12.86	3,733,067	47,308,101	12.673	10.43	10.41	10.43	10.13	10.61	4,523,451	10.458	1.94%
2021-11-05	0	12.40	12.40	12.42	12.28	12.88	8,884,863	111,195,566	12.515	10.23	10.23	10.25	10.13	10.63	10,766,013	10.328	-3.13%
2021-11-04	0	12.80	12.74	12.80	12.54	13.00	3,108,699	39,604,565	12.740	10.56	10.51	10.56	10.35	10.73	3,766,889	10.514	0.63%
2021-11-03	0	12.72	12.70	12.72	12.28	12.80	7,293,362	91,075,680	12.487	10.50	10.48	10.50	10.13	10.56	8,837,551	10.306	0.79%
2021-11-02	0	12.62	12.62	12.64	12.44	13.20	5,529,000	70,081,468	12.675	10.41	10.41	10.43	10.27	10.89	6,699,629	10.461	-3.52%
2021-11-01	0	13.08	13.06	13.08	12.82	13.26	4,433,792	57,686,498	13.011	10.79	10.78	10.79	10.58	10.94	5,372,538	10.737	-1.06%
2021-10-29	0	13.22	13.22	13.24	12.66	13.56	9,828,111	128,425,760	13.067	10.91	10.91	10.93	10.45	11.19	11,908,970	10.784	-2.51%
2021-10-28	0	13.56	13.56	13.58	13.50	14.22	3,463,800	47,453,517	13.700	11.19	11.19	11.21	11.14	11.74	4,197,174	11.306	-0.73%
2021-10-27	0	13.66	13.64	13.66	13.64	14.10	4,769,200	65,695,992	13.775	11.27	11.26	11.27	11.26	11.64	5,778,960	11.368	-2.84%
2021-10-26	0	14.06	14.02	14.06	13.82	14.28	5,891,419	83,087,329	14.103	11.60	11.57	11.60	11.41	11.78	7,138,781	11.639	0.29%
2021-10-25	0	14.02	14.02	14.04	12.94	14.10	8,561,679	117,511,959	13.725	11.57	11.57	11.59	10.68	11.64	10,374,402	11.327	5.57%
2021-10-22	0	13.28	13.20	13.28	13.12	13.70	3,945,969	52,369,567	13.272	10.96	10.89	10.96	10.83	11.31	4,781,430	10.953	-1.34%
2021-10-21	0	13.46	13.46	13.50	13.32	13.84	4,741,002	64,259,593	13.554	11.11	11.11	11.14	10.99	11.42	5,744,792	11.186	0.00%
2021-10-20	0	13.46	13.46	13.48	13.12	13.96	9,529,453	129,484,049	13.588	11.11	11.11	11.12	10.83	11.52	11,547,079	11.214	2.75%
2021-10-19	0	13.10	13.08	13.10	12.50	13.32	7,501,197	98,266,924	13.100	10.81	10.79	10.81	10.32	10.99	9,089,390	10.811	4.80%
2021-10-18	0	12.50	12.48	12.50	12.30	12.90	9,165,250	114,358,441	12.477	10.32	10.30	10.32	10.15	10.65	11,105,765	10.297	-2.50%
2021-10-15	0	12.82	12.80	12.82	12.18	12.82	12,200,000	153,398,206	12.574	10.58	10.56	10.58	10.05	10.58	14,783,048	10.377	3.89%
2021-10-12	0	12.34	12.32	12.34	12.06	13.22	15,712,278	195,757,149	12.459	10.18	10.17	10.18	9.953	10.91	19,038,963	10.282	-6.66%
2021-10-11	0	13.22	13.22	13.24	13.14	13.64	4,710,700	62,762,428	13.323	10.91	10.91	10.93	10.84	11.26	5,708,074	10.995	-0.30%
2021-10-08	0	13.26	13.26	13.28	13.02	13.80	3,661,867	48,510,214	13.247	10.94	10.94	10.96	10.75	11.39	4,437,177	10.933	-0.45%
2021-10-07	0	13.32	13.32	13.40	12.88	13.48	1,737,802	23,196,487	13.348	10.99	10.99	11.06	10.63	11.12	2,105,739	11.016	2.15%
2021-10-06	0	13.04	13.04	13.06	12.80	13.16	2,175,316	28,264,091	12.993	10.76	10.76	10.78	10.56	10.86	2,635,885	10.723	-2.10%
2021-10-05	0	13.32	13.30	13.32	13.00	13.40	1,526,987	20,211,023	13.236	10.99	10.98	10.99	10.73	11.06	1,850,289	10.923	0.15%
2021-10-04	0	13.30	13.28	13.30	13.14	13.58	2,455,612	32,518,498	13.243	10.98	10.96	10.98	10.84	11.21	2,975,527	10.929	-2.06%
2021-09-30	0	13.58	13.56	13.58	13.10	13.58	3,412,600	45,720,847	13.398	11.21	11.19	11.21	10.81	11.21	4,135,133	11.057	0.59%
2021-09-29	0	13.50	13.46	13.50	13.22	14.10	8,213,200	110,563,403	13.462	11.14	11.11	11.14	10.91	11.64	9,952,142	11.110	-4.12%
2021-09-28	0	14.08	14.08	14.12	13.72	14.28	6,842,500	96,478,448	14.100	11.62	11.62	11.65	11.32	11.78	8,291,230	11.636	2.62%
2021-09-27	0	13.72	13.70	13.72	13.54	14.42	7,537,264	104,795,940	13.904	11.32	11.31	11.32	11.17	11.90	9,133,093	11.474	-2.97%
2021-09-24	0	14.14	14.10	14.14	14.00	14.82	4,090,080	58,329,424	14.261	11.67	11.64	11.67	11.55	12.23	4,956,053	11.769	-3.15%
2021-09-23	0	14.60	14.58	14.60	14.10	14.92	5,020,700	73,393,966	14.618	12.05	12.03	12.05	11.64	12.31	6,083,709	12.064	0.97%
2021-09-21	0	14.46	14.46	14.48	14.04	14.60	1,144,068	16,396,147	14.331	11.93	11.93	11.95	11.59	12.05	1,386,296	11.827	0.56%
2021-09-20	0	14.38	14.36	14.38	13.88	14.88	2,624,662	37,549,007	14.306	11.87	11.85	11.87	11.45	12.28	3,180,369	11.806	-2.04%
2021-09-17	0	14.68	14.68	14.70	14.34	14.80	7,612,892	111,279,182	14.617	12.11	12.11	12.13	11.83	12.21	9,224,733	12.063	-0.81%
2021-09-16	0	14.80	14.78	14.80	14.36	15.10	5,825,716	85,630,568	14.699	12.21	12.20	12.21	11.85	12.46	7,059,167	12.130	-0.67%
2021-09-15	0	14.90	14.90	14.92	14.80	15.46	7,921,800	118,919,836	15.012	12.30	12.30	12.31	12.21	12.76	9,599,045	12.389	-1.97%
2021-09-14	0	15.20	15.20	15.22	14.92	15.78	9,707,363	149,572,731	15.408	12.54	12.54	12.56	12.31	13.02	11,762,657	12.716	-1.81%
2021-09-13	0	15.48	15.46	15.48	15.22	15.86	11,782,933	183,017,510	15.532	12.78	12.76	12.78	12.56	13.09	14,277,677	12.818	-0.64%
2021-09-10	0	15.58	15.56	15.58	15.12	16.20	15,311,309	241,610,952	15.780	12.86	12.84	12.86	12.48	13.37	18,553,099	13.023	1.70%
2021-09-09	0	15.32	15.32	15.34	14.76	15.54	11,349,628	172,024,966	15.157	12.64	12.64	12.66	12.18	12.82	13,752,630	12.509	0.52%
2021-09-08	0	15.24	15.22	15.24	14.94	15.78	11,883,263	181,074,822	15.238	12.58	12.56	12.58	12.33	13.02	14,399,249	12.575	-2.56%
2021-09-07	0	15.64	15.60	15.64	14.90	16.10	18,852,032	294,842,273	15.640	12.91	12.87	12.91	12.30	13.29	22,843,483	12.907	3.03%
2021-09-06	0	15.18	15.16	15.18	14.74	15.82	16,199,800	249,698,492	15.414	12.53	12.51	12.53	12.16	13.06	19,629,706	12.720	1.20%
2021-09-03	0	15.00	14.96	15.00	14.52	15.78	19,626,084	297,168,394	15.142	12.38	12.35	12.38	11.98	13.02	23,781,421	12.496	-0.66%
2021-09-02	0	15.10	15.08	15.10	14.38	15.10	21,262,602	315,590,338	14.843	12.46	12.45	12.46	11.87	12.46	25,764,431	12.249	5.45%
2021-09-01	0	14.32	14.30	14.32	13.82	14.98	20,759,018	300,507,049	14.476	11.82	11.80	11.82	11.41	12.36	25,154,226	11.947	3.47%
2021-08-31	0	13.84	13.84	13.90	12.94	14.10	25,200,041	342,081,969	13.575	11.42	11.42	11.47	10.68	11.64	30,535,525	11.203	1.62%
2021-08-30	0	13.62	13.62	13.64	12.88	14.28	21,560,800	288,769,075	13.393	11.24	11.24	11.26	10.63	11.78	26,125,765	11.053	-5.15%
2021-08-27	0	14.36	14.34	14.36	14.02	14.68	6,994,400	100,599,968	14.383	11.85	11.83	11.85	11.57	12.11	8,475,291	11.870	0.28%
2021-08-26	0	14.32	14.30	14.32	13.80	14.42	8,494,800	120,631,721	14.201	11.82	11.80	11.82	11.39	11.90	10,293,363	11.719	1.13%
2021-08-25	0	14.16	14.14	14.16	13.96	14.56	7,605,900	106,999,442	14.068	11.69	11.67	11.69	11.52	12.02	9,216,261	11.610	-2.21%
2021-08-24	0	14.48	14.44	14.48	13.98	14.98	17,060,343	247,286,357	14.495	11.95	11.92	11.95	11.54	12.36	20,672,448	11.962	2.55%
2021-08-23	0	14.12	14.12	14.14	13.84	14.64	14,148,614	200,948,886	14.203	11.65	11.65	11.67	11.42	12.08	17,144,232	11.721	2.62%
2021-08-20	0	13.76	13.74	13.76	13.60	14.26	14,833,461	204,862,577	13.811	11.36	11.34	11.36	11.22	11.77	17,974,079	11.398	-1.71%
2021-08-19	0	14.00	14.00	14.02	13.90	15.00	46,184,203	666,727,918	14.436	11.55	11.55	11.57	11.47	12.38	55,962,563	11.914	-5.02%
2021-08-18	0	14.74	14.72	14.74	12.96	14.92	49,387,686	697,834,771	14.130	12.16	12.15	12.16	10.70	12.31	59,844,305	11.661	13.21%
2021-08-17	0	13.02	13.00	13.02	12.82	13.36	9,411,800	123,677,834	13.141	10.75	10.73	10.75	10.58	11.03	11,404,515	10.845	0.62%
2021-08-16	0	12.94	12.92	12.94	12.86	13.26	14,720,754	192,677,578	13.089	10.68	10.66	10.68	10.61	10.94	17,837,509	10.802	0.31%
2021-08-13	0	12.90	12.90	12.92	12.54	13.08	8,507,920	110,097,255	12.941	10.65	10.65	10.66	10.35	10.79	10,309,261	10.679	-0.77%
2021-08-12	0	13.00	12.96	13.00	12.78	13.18	6,921,752	89,718,357	12.962	10.73	10.70	10.73	10.55	10.88	8,387,261	10.697	-0.15%
2021-08-11	0	13.02	13.02	13.04	12.84	13.40	26,110,981	343,211,043	13.144	10.75	10.75	10.76	10.60	11.06	31,639,334	10.848	0.31%
2021-08-10	0	12.98	12.98	13.00	12.44	13.06	19,038,900	242,431,942	12.734	10.71	10.71	10.73	10.27	10.78	23,069,915	10.509	2.20%
2021-08-09	0	12.70	12.66	12.70	12.04	12.78	17,787,832	224,258,276	12.607	10.48	10.45	10.48	9.936	10.55	21,553,965	10.405	4.61%
2021-08-06	0	12.14	12.14	12.16	12.02	12.40	5,450,198	66,607,483	12.221	10.02	10.02	10.04	9.920	10.23	6,604,142	10.086	0.33%
2021-08-05	0	12.10	12.10	12.18	12.06	12.44	6,924,800	84,479,624	12.200	9.986	9.986	10.05	9.953	10.27	8,390,955	10.068	-2.58%
2021-08-04	0	12.42	12.42	12.44	12.26	12.64	15,633,800	195,173,240	12.484	10.25	10.25	10.27	10.12	10.43	18,943,870	10.303	0.81%
2021-08-03	0	12.32	12.30	12.32	11.74	12.40	14,827,879	181,289,427	12.226	10.17	10.15	10.17	9.689	10.23	17,967,315	10.090	3.70%
2021-08-02	0	11.88	11.88	11.96	10.84	12.10	28,327,309	331,060,765	11.687	9.804	9.804	9.870	8.946	9.986	34,324,915	9.6449	7.61%
2021-07-30	0	11.04	11.04	11.06	10.96	11.28	11,533,888	127,389,050	11.045	9.111	9.111	9.127	9.045	9.309	13,975,903	9.1149	-2.82%
2021-07-29	0	11.36	11.36	11.38	10.94	11.48	25,849,200	291,597,698	11.281	9.375	9.375	9.392	9.028	9.474	31,322,127	9.3096	3.27%
2021-07-28	0	11.00	10.96	11.00	10.52	11.10	11,569,832	125,394,870	10.838	9.078	9.045	9.078	8.682	9.160	14,019,457	8.9443	2.42%
2021-07-27	0	10.74	10.72	10.74	10.46	11.20	9,867,621	107,828,451	10.928	8.863	8.847	8.863	8.632	9.243	11,956,845	9.0181	-3.24%
2021-07-26	0	11.10	11.10	11.14	10.78	11.44	25,032,600	278,766,576	11.136	9.160	9.160	9.194	8.896	9.441	30,332,633	9.1903	3.35%
2021-07-23	0	10.74	10.70	10.74	10.22	10.88	13,490,800	143,894,419	10.666	8.863	8.830	8.863	8.434	8.979	16,347,143	8.8024	5.09%
2021-07-22	0	10.22	10.22	10.24	9.940	10.36	6,623,241	67,883,052	10.249	8.434	8.434	8.451	8.203	8.550	8,025,548	8.4584	2.30%
2021-07-21	0	9.990	9.970	9.990	9.940	10.14	2,635,400	26,367,779	10.005	8.244	8.228	8.244	8.203	8.368	3,193,381	8.2570	-0.10%
2021-07-20	0	10.00	9.990	10.00	9.940	10.30	4,902,001	49,180,875	10.033	8.253	8.244	8.253	8.203	8.500	5,939,878	8.2798	-2.15%
2021-07-19	0	10.22	10.22	10.24	10.14	10.34	2,937,200	30,000,588	10.214	8.434	8.434	8.451	8.368	8.533	3,559,079	8.4293	0.00%
2021-07-16	0	10.22	10.22	10.24	10.06	10.34	3,799,093	38,906,143	10.241	8.434	8.434	8.451	8.302	8.533	4,603,457	8.4515	0.99%
2021-07-15	0	10.12	10.12	10.14	9.920	10.20	2,713,086	27,434,649	10.112	8.352	8.352	8.368	8.187	8.418	3,287,515	8.3451	1.20%
2021-07-14	0	10.00	10.00	10.02	9.900	10.08	3,247,081	32,490,671	10.006	8.253	8.253	8.269	8.170	8.319	3,934,570	8.2577	-0.99%
2021-07-13	0	10.10	10.10	10.12	9.940	10.14	2,798,798	28,214,484	10.081	8.335	8.335	8.352	8.203	8.368	3,391,374	8.3195	0.60%
2021-07-12	0	10.04	10.02	10.04	9.810	10.10	3,770,761	37,767,186	10.016	8.286	8.269	8.286	8.096	8.335	4,569,126	8.2657	2.45%
2021-07-09	0	9.800	9.800	9.810	9.610	9.840	2,549,269	24,875,138	9.7578	8.088	8.088	8.096	7.931	8.121	3,089,014	8.0528	1.45%
2021-07-08	0	9.660	9.660	9.670	9.650	10.06	4,579,150	44,771,118	9.7772	7.972	7.972	7.980	7.964	8.302	5,548,672	8.0688	-3.30%
2021-07-07	0	9.990	9.970	9.990	9.840	10.02	2,215,600	22,048,090	9.9513	8.244	8.228	8.244	8.121	8.269	2,684,698	8.2125	0.50%
2021-07-06	0	9.940	9.940	9.950	9.840	9.990	1,670,120	16,576,960	9.9256	8.203	8.203	8.211	8.121	8.244	2,023,727	8.1913	0.61%
2021-07-05	0	9.880	9.880	9.890	9.840	10.08	3,228,800	31,956,916	9.8975	8.154	8.154	8.162	8.121	8.319	3,912,418	8.1681	-1.40%
2021-07-02	0	10.02	10.00	10.02	9.920	10.08	3,899,348	38,994,909	10.000	8.269	8.253	8.269	8.187	8.319	4,724,938	8.2530	-0.40%
2021-06-30	0	10.06	10.04	10.06	9.960	10.08	6,422,545	64,274,475	10.008	8.302	8.286	8.302	8.220	8.319	7,782,360	8.2590	0.60%
2021-06-29	0	10.00	9.990	10.00	9.980	10.36	7,809,400	78,629,988	10.069	8.253	8.244	8.253	8.236	8.550	9,462,847	8.3093	-3.47%
2021-06-28	0	10.36	10.34	10.36	10.22	10.50	2,435,118	25,146,430	10.327	8.550	8.533	8.550	8.434	8.665	2,950,694	8.5222	-0.19%
2021-06-25	0	10.38	10.36	10.38	10.14	10.44	3,977,414	41,108,410	10.335	8.566	8.550	8.566	8.368	8.616	4,819,533	8.5295	1.76%
2021-06-24	0	10.20	10.20	10.22	10.18	10.34	3,006,400	30,872,428	10.269	8.418	8.418	8.434	8.401	8.533	3,642,931	8.4746	-0.78%
2021-06-23	0	10.28	10.26	10.28	10.18	10.36	3,504,400	35,971,218	10.265	8.484	8.467	8.484	8.401	8.550	4,246,370	8.4711	0.78%
2021-06-22	0	10.20	10.20	10.22	10.18	10.30	2,716,190	27,817,425	10.241	8.418	8.418	8.434	8.401	8.500	3,291,276	8.4519	0.79%
2021-06-21	0	10.12	10.12	10.16	10.06	10.24	3,347,397	33,915,656	10.132	8.352	8.352	8.385	8.302	8.451	4,056,125	8.3616	-0.98%
2021-06-18	0	10.22	10.22	10.24	10.12	10.32	7,802,494	79,587,849	10.200	8.434	8.434	8.451	8.352	8.517	9,454,479	8.4180	-0.20%
2021-06-17	0	10.24	10.22	10.24	10.12	10.30	4,619,511	47,194,381	10.216	8.451	8.434	8.451	8.352	8.500	5,597,578	8.4312	0.39%
2021-06-16	0	10.20	10.20	10.22	10.12	10.32	3,970,470	40,544,106	10.211	8.418	8.418	8.434	8.352	8.517	4,811,119	8.4272	0.00%
2021-06-15	0	10.20	10.20	10.22	10.12	10.42	10,033,236	102,475,396	10.214	8.418	8.418	8.434	8.352	8.599	12,157,525	8.4290	-2.86%
2021-06-11	0	10.50	10.50	10.52	10.36	10.54	10,028,373	104,889,660	10.459	8.665	8.665	8.682	8.550	8.698	12,151,632	8.6317	0.00%
2021-06-10	0	10.50	10.50	10.52	10.44	10.58	4,625,903	48,645,218	10.516	8.665	8.665	8.682	8.616	8.731	5,605,323	8.6784	0.00%
2021-06-09	0	10.50	10.50	10.52	10.40	10.60	5,429,670	56,945,386	10.488	8.665	8.665	8.682	8.583	8.748	6,579,268	8.6553	-0.76%
2021-06-08	0	10.58	10.54	10.58	10.40	10.64	5,609,345	59,082,541	10.533	8.731	8.698	8.731	8.583	8.781	6,796,985	8.6925	0.57%
2021-06-07	0	10.52	10.52	10.54	10.36	10.58	3,576,709	37,538,435	10.495	8.682	8.682	8.698	8.550	8.731	4,333,988	8.6614	-0.38%
2021-06-04	0	10.56	10.50	10.56	10.20	10.84	9,974,400	104,350,208	10.462	8.715	8.665	8.715	8.418	8.946	12,086,232	8.6338	1.73%
2021-06-03	0	10.38	10.38	10.44	10.38	10.62	3,778,025	39,572,545	10.474	8.566	8.566	8.616	8.566	8.764	4,577,928	8.6442	-1.70%
2021-06-02	0	10.56	10.54	10.56	10.44	10.76	5,772,000	61,007,014	10.569	8.715	8.698	8.715	8.616	8.880	6,994,078	8.7227	-1.86%
2021-06-01	0	10.76	10.72	10.76	10.60	10.98	6,442,640	69,188,324	10.739	8.880	8.847	8.880	8.748	9.061	7,806,709	8.8627	-3.06%
2021-05-31	0	11.10	11.06	11.10	10.90	11.26	5,194,357	57,185,901	11.009	9.160	9.127	9.160	8.995	9.293	6,294,133	9.0856	-0.89%
2021-05-28	0	11.20	11.16	11.20	10.80	11.38	9,809,442	109,103,273	11.122	9.243	9.210	9.243	8.913	9.392	11,886,348	9.1789	0.90%
2021-05-27	0	11.10	11.10	11.12	10.68	11.10	17,067,721	187,752,847	11.000	9.160	9.160	9.177	8.814	9.160	20,681,388	9.0783	4.34%
2021-05-26	0	11.18	11.14	11.18	11.14	11.40	6,716,008	75,609,962	11.258	8.779	8.748	8.779	8.748	8.952	8,552,511	8.8407	-0.89%
2021-05-25	0	11.28	11.28	11.30	10.86	11.36	6,492,993	73,023,714	11.247	8.858	8.858	8.874	8.528	8.921	8,268,513	8.8315	4.06%
2021-05-24	0	10.84	10.84	10.86	10.72	11.12	5,665,400	62,075,158	10.957	8.512	8.512	8.528	8.418	8.732	7,214,613	8.6041	0.74%
2021-05-21	0	10.76	10.74	10.76	10.66	10.82	3,100,718	33,295,647	10.738	8.449	8.434	8.449	8.371	8.497	3,948,614	8.4322	0.00%
2021-05-20	0	10.76	10.76	10.78	10.62	11.00	5,195,500	56,079,543	10.794	8.449	8.449	8.465	8.340	8.638	6,616,218	8.4761	-1.28%
2021-05-18	0	10.90	10.84	10.90	10.72	11.06	2,426,094	26,405,591	10.884	8.559	8.512	8.559	8.418	8.685	3,089,513	8.5468	0.18%
2021-05-17	0	10.88	10.86	10.88	10.76	11.02	2,354,412	25,593,836	10.871	8.544	8.528	8.544	8.449	8.654	2,998,230	8.5363	-0.91%
2021-05-14	0	10.98	10.96	10.98	10.42	11.04	6,646,400	71,983,931	10.831	8.622	8.607	8.622	8.182	8.669	8,463,869	8.5048	4.77%
2021-05-13	0	10.48	10.48	10.52	10.34	10.90	4,360,100	46,160,854	10.587	8.230	8.230	8.261	8.120	8.559	5,552,376	8.3137	-2.42%
2021-05-12	0	10.74	10.74	10.76	10.66	10.84	5,167,000	55,517,760	10.745	8.434	8.434	8.449	8.371	8.512	6,579,925	8.4374	-1.65%
2021-05-11	0	10.92	10.90	10.92	10.84	11.06	2,893,087	31,570,775	10.912	8.575	8.559	8.575	8.512	8.685	3,684,206	8.5692	-0.91%
2021-05-10	0	11.02	11.02	11.06	11.02	11.28	2,994,108	33,190,485	11.085	8.654	8.654	8.685	8.654	8.858	3,812,852	8.7049	-1.25%
2021-05-07	0	11.16	11.12	11.16	11.08	11.32	1,544,173	17,286,316	11.195	8.764	8.732	8.764	8.701	8.889	1,966,430	8.7907	0.54%
2021-05-06	0	11.10	11.10	11.12	11.08	11.34	4,052,338	45,258,812	11.169	8.716	8.716	8.732	8.701	8.905	5,160,456	8.7703	0.00%
2021-05-05	0	11.10	11.10	11.12	10.92	11.26	722,765	8,058,751	11.150	8.716	8.716	8.732	8.575	8.842	920,406	8.7556	0.54%
2021-05-04	0	11.04	11.02	11.04	10.82	11.12	1,793,886	19,708,169	10.986	8.669	8.654	8.669	8.497	8.732	2,284,427	8.6272	-0.54%
2021-05-03	0	11.10	11.10	11.12	11.06	11.48	954,531	10,636,367	11.143	8.716	8.716	8.732	8.685	9.015	1,215,549	8.7503	-1.42%
2021-04-30	0	11.26	11.26	11.28	11.24	11.56	1,529,600	17,339,744	11.336	8.842	8.842	8.858	8.826	9.078	1,947,872	8.9019	-2.60%
2021-04-29	0	11.56	11.54	11.56	11.28	11.70	2,593,880	30,065,440	11.591	9.078	9.062	9.078	8.858	9.188	3,303,181	9.1020	3.40%
2021-04-28	0	11.18	11.14	11.18	11.10	11.48	3,396,886	38,108,642	11.219	8.779	8.748	8.779	8.716	9.015	4,325,770	8.8097	-2.10%
2021-04-27	0	11.42	11.36	11.42	11.22	11.50	3,966,514	45,144,701	11.381	8.968	8.921	8.968	8.811	9.031	5,051,164	8.9375	0.71%
2021-04-26	0	11.34	11.34	11.36	11.28	11.58	3,016,355	34,404,405	11.406	8.905	8.905	8.921	8.858	9.093	3,841,182	8.9567	-1.05%
2021-04-23	0	11.46	11.38	11.46	11.28	11.48	2,803,083	31,974,511	11.407	8.999	8.936	8.999	8.858	9.015	3,569,591	8.9575	1.06%
2021-04-22	0	11.34	11.32	11.34	11.22	11.96	5,373,363	61,664,972	11.476	8.905	8.889	8.905	8.811	9.392	6,842,718	9.0118	-4.06%
2021-04-21	0	11.82	11.82	11.84	11.56	12.00	4,151,771	49,207,525	11.852	9.282	9.282	9.298	9.078	9.423	5,287,080	9.3071	0.17%
2021-04-20	0	11.80	11.78	11.80	11.70	11.96	2,557,618	30,249,255	11.827	9.266	9.250	9.266	9.188	9.392	3,257,003	9.2875	-0.17%
2021-04-19	0	11.82	11.82	11.84	11.52	11.90	3,367,101	39,684,644	11.786	9.282	9.282	9.298	9.046	9.345	4,287,840	9.2552	1.55%
2021-04-16	0	11.64	11.64	11.66	11.34	11.70	1,847,400	21,380,379	11.573	9.141	9.141	9.156	8.905	9.188	2,352,575	9.0881	1.04%
2021-04-15	0	11.52	11.50	11.52	11.38	11.78	2,611,489	29,940,946	11.465	9.046	9.031	9.046	8.936	9.250	3,325,605	9.0032	-0.86%
2021-04-14	0	11.62	11.62	11.64	11.56	11.78	2,043,732	23,764,144	11.628	9.125	9.125	9.141	9.078	9.250	2,602,594	9.1309	0.35%
2021-04-13	0	11.58	11.58	11.62	11.46	11.78	2,951,311	34,289,592	11.618	9.093	9.093	9.125	8.999	9.250	3,758,352	9.1236	-1.03%
2021-04-12	0	11.70	11.68	11.70	11.56	11.96	2,653,612	31,150,302	11.739	9.188	9.172	9.188	9.078	9.392	3,379,247	9.2181	-1.02%
2021-04-09	0	11.82	11.82	11.86	11.68	12.00	2,813,447	33,284,451	11.830	9.282	9.282	9.313	9.172	9.423	3,582,789	9.2901	-0.34%
2021-04-08	0	11.86	11.84	11.86	11.80	12.04	4,052,988	48,154,552	11.881	9.313	9.298	9.313	9.266	9.455	5,161,284	9.3300	-1.00%
2021-04-07	0	11.98	11.96	11.98	11.86	12.36	4,010,869	47,959,041	11.957	9.408	9.392	9.408	9.313	9.706	5,107,648	9.3897	-3.07%
2021-04-01	0	12.36	12.32	12.36	11.92	12.48	11,800,159	144,880,386	12.278	9.706	9.674	9.706	9.360	9.800	15,026,932	9.6414	3.69%
2021-03-31	0	11.92	11.92	11.94	11.58	11.94	12,387,439	146,454,251	11.823	9.360	9.360	9.376	9.093	9.376	15,774,804	9.2841	1.02%
2021-03-30	0	11.80	11.78	11.80	11.54	11.88	6,541,559	76,974,419	11.767	9.266	9.250	9.266	9.062	9.329	8,330,359	9.2402	-0.84%
2021-03-29	0	11.90	11.88	11.90	10.78	11.90	25,439,016	294,329,638	11.570	9.345	9.329	9.345	8.465	9.345	32,395,356	9.0856	11.63%
2021-03-26	0	10.66	10.66	10.68	10.54	10.84	3,548,150	37,961,258	10.699	8.371	8.371	8.387	8.277	8.512	4,518,397	8.4015	0.19%
2021-03-25	0	10.64	10.62	10.64	10.46	10.84	5,460,575	58,160,478	10.651	8.355	8.340	8.355	8.214	8.512	6,953,778	8.3639	-2.39%
2021-03-24	0	10.90	10.88	10.90	10.82	11.14	3,174,618	34,696,501	10.929	8.559	8.544	8.559	8.497	8.748	4,042,722	8.5825	-1.09%
2021-03-23	0	11.02	11.02	11.04	10.90	11.16	2,129,678	23,467,549	11.019	8.654	8.654	8.669	8.559	8.764	2,712,042	8.6531	-0.72%
2021-03-22	0	11.10	11.10	11.12	10.80	11.28	4,456,802	49,558,289	11.120	8.716	8.716	8.732	8.481	8.858	5,675,522	8.7319	2.40%
2021-03-19	0	10.84	10.82	10.84	10.76	11.02	3,243,070	35,195,900	10.853	8.512	8.497	8.512	8.449	8.654	4,129,893	8.5222	-1.28%
2021-03-18	0	10.98	10.96	10.98	10.96	11.16	2,685,483	29,628,455	11.033	8.622	8.607	8.622	8.607	8.764	3,419,833	8.6637	-0.54%
2021-03-17	0	11.04	11.04	11.06	10.98	11.10	1,069,573	11,812,895	11.044	8.669	8.669	8.685	8.622	8.716	1,362,049	8.6729	0.18%
2021-03-16	0	11.02	11.02	11.06	11.00	11.38	2,017,803	22,359,611	11.081	8.654	8.654	8.685	8.638	8.936	2,569,575	8.7017	-0.54%
2021-03-15	0	11.08	11.08	11.12	10.90	11.30	3,521,308	39,081,816	11.099	8.701	8.701	8.732	8.559	8.874	4,484,215	8.7154	-0.36%
2021-03-12	0	11.12	11.12	11.14	11.04	11.40	4,045,086	45,238,842	11.184	8.732	8.732	8.748	8.669	8.952	5,151,221	8.7822	-0.36%
2021-03-11	0	11.16	11.14	11.16	10.72	11.16	2,945,540	32,556,791	11.053	8.764	8.748	8.764	8.418	8.764	3,751,003	8.6795	3.53%
2021-03-10	0	10.78	10.74	10.78	10.72	10.96	3,210,804	34,638,211	10.788	8.465	8.434	8.465	8.418	8.607	4,088,804	8.4715	1.13%
2021-03-09	0	10.66	10.66	10.68	10.64	11.06	4,902,000	52,749,491	10.761	8.371	8.371	8.387	8.355	8.685	6,242,460	8.4501	-2.02%
2021-03-08	0	10.88	10.84	10.88	10.84	11.34	3,036,400	33,661,744	11.086	8.544	8.512	8.544	8.512	8.905	3,866,709	8.7055	-1.63%
2021-03-05	0	11.06	11.06	11.08	10.82	11.26	5,160,426	57,295,914	11.103	8.685	8.685	8.701	8.497	8.842	6,571,553	8.7188	0.55%
2021-03-04	0	11.00	11.00	11.06	11.00	11.30	7,398,560	82,274,818	11.120	8.638	8.638	8.685	8.638	8.874	9,421,708	8.7325	-3.51%
2021-03-03	0	11.40	11.38	11.40	10.92	11.48	5,502,346	62,610,100	11.379	8.952	8.936	8.952	8.575	9.015	7,006,971	8.9354	4.01%
2021-03-02	0	10.96	10.96	10.98	10.92	11.34	3,110,347	34,495,349	11.091	8.607	8.607	8.622	8.575	8.905	3,960,876	8.7090	-1.26%
2021-03-01	0	11.10	11.06	11.10	10.94	11.20	2,485,274	27,440,343	11.041	8.716	8.685	8.716	8.591	8.795	3,164,876	8.6703	0.91%
2021-02-26	0	11.00	11.00	11.14	10.92	11.36	12,853,751	143,177,611	11.139	8.638	8.638	8.748	8.575	8.921	16,368,630	8.7471	-2.31%
2021-02-25	0	11.26	11.26	11.28	11.16	11.60	5,234,542	59,582,560	11.383	8.842	8.842	8.858	8.764	9.109	6,665,936	8.9384	0.00%
2021-02-24	0	11.26	11.24	11.26	11.12	11.98	7,370,194	84,009,951	11.399	8.842	8.826	8.842	8.732	9.408	9,385,586	8.9510	-3.26%
2021-02-23	0	11.64	11.64	11.66	11.64	12.06	3,992,910	47,122,893	11.802	9.141	9.141	9.156	9.141	9.470	5,084,778	9.2674	-1.69%
2021-02-22	0	11.84	11.82	11.84	11.82	12.54	10,434,700	127,507,216	12.220	9.298	9.282	9.298	9.282	9.847	13,288,086	9.5956	-0.17%
2021-02-19	0	11.86	11.86	11.88	11.26	11.98	12,934,299	150,710,859	11.652	9.313	9.313	9.329	8.842	9.408	16,471,204	9.1500	5.52%
2021-02-18	0	11.24	11.22	11.24	11.18	11.62	10,147,988	115,508,535	11.382	8.826	8.811	8.826	8.779	9.125	12,922,972	8.9382	-1.40%
2021-02-17	0	11.40	11.38	11.40	10.88	11.42	3,794,072	42,572,903	11.221	8.952	8.936	8.952	8.544	8.968	4,831,567	8.8114	2.70%
2021-02-16	0	11.10	11.10	11.14	11.04	11.40	2,215,301	24,654,578	11.129	8.716	8.716	8.748	8.669	8.952	2,821,079	8.7394	1.09%
2021-02-11	0	10.98	10.96	10.98	10.72	11.00	362,524	3,925,837	10.829	8.622	8.607	8.622	8.418	8.638	461,657	8.5038	0.18%
2021-02-10	0	10.96	10.96	10.98	10.68	11.04	2,805,200	30,650,446	10.926	8.607	8.607	8.622	8.387	8.669	3,572,287	8.5801	0.55%
2021-02-09	0	10.90	10.88	10.90	10.72	11.00	1,236,432	13,428,269	10.860	8.559	8.544	8.559	8.418	8.638	1,574,536	8.5284	1.49%
2021-02-08	0	10.74	10.74	10.78	10.72	11.08	4,904,602	53,234,131	10.854	8.434	8.434	8.465	8.418	8.701	6,245,773	8.5232	-0.92%
2021-02-05	0	10.84	10.84	10.86	10.78	11.16	5,204,934	56,716,249	10.897	8.512	8.512	8.528	8.465	8.764	6,628,232	8.5568	-1.81%
2021-02-04	0	11.04	11.00	11.04	10.82	11.40	5,015,436	55,257,407	11.017	8.669	8.638	8.669	8.497	8.952	6,386,915	8.6517	-3.16%
2021-02-03	0	11.40	11.38	11.42	11.22	11.56	3,310,477	37,642,729	11.371	8.952	8.936	8.968	8.811	9.078	4,215,732	8.9291	0.00%
2021-02-02	0	11.40	11.38	11.40	11.16	11.54	3,347,552	37,981,708	11.346	8.952	8.936	8.952	8.764	9.062	4,262,946	8.9097	0.88%
2021-02-01	0	11.30	11.28	11.30	11.06	11.68	4,997,620	56,256,800	11.257	8.874	8.858	8.874	8.685	9.172	6,364,227	8.8395	-0.35%
2021-01-29	0	11.34	11.32	11.34	11.14	11.78	4,252,666	48,300,710	11.358	8.905	8.889	8.905	8.748	9.250	5,415,564	8.9189	-2.74%
2021-01-28	0	11.66	11.64	11.66	11.38	11.74	5,872,509	68,023,678	11.583	9.156	9.141	9.156	8.936	9.219	7,478,356	9.0961	-0.51%
2021-01-27	0	11.72	11.72	11.74	11.60	11.98	3,924,866	46,184,723	11.767	9.203	9.203	9.219	9.109	9.408	4,998,127	9.2404	-0.68%
2021-01-26	0	11.80	11.80	11.84	11.74	12.40	5,071,066	60,324,842	11.896	9.266	9.266	9.298	9.219	9.737	6,457,757	9.3415	-4.38%
2021-01-25	0	12.34	12.32	12.34	12.10	12.48	4,937,837	60,803,031	12.314	9.690	9.674	9.690	9.502	9.800	6,288,097	9.6695	0.82%
2021-01-22	0	12.24	12.24	12.26	12.18	12.90	6,539,760	80,996,031	12.385	9.612	9.612	9.627	9.565	10.13	8,328,068	9.7257	-4.67%
2021-01-21	0	12.84	12.82	12.84	12.64	13.36	9,302,550	120,353,766	12.938	10.08	10.07	10.08	9.926	10.49	11,846,347	10.160	-0.77%
2021-01-20	0	12.94	12.90	12.94	12.50	13.04	10,817,827	138,852,390	12.836	10.16	10.13	10.16	9.816	10.24	13,775,979	10.079	2.05%
2021-01-19	0	12.68	12.66	12.68	11.98	13.08	17,185,442	216,312,268	12.587	9.957	9.941	9.957	9.408	10.27	21,884,829	9.8841	7.46%
2021-01-18	0	11.80	11.78	11.80	11.36	11.96	4,975,566	58,436,706	11.745	9.266	9.250	9.266	8.921	9.392	6,336,143	9.2228	1.72%
2021-01-15	0	11.60	11.56	11.60	11.32	11.72	4,821,963	55,737,188	11.559	9.109	9.078	9.109	8.889	9.203	6,140,537	9.0769	1.22%
2021-01-14	0	11.46	11.44	11.46	11.42	11.66	4,355,400	50,132,110	11.510	8.999	8.983	8.999	8.968	9.156	5,546,391	9.0387	-0.87%
2021-01-13	0	11.56	11.54	11.56	11.50	12.08	5,702,234	66,664,799	11.691	9.078	9.062	9.078	9.031	9.486	7,261,519	9.1806	-2.20%
2021-01-12	0	11.82	11.82	11.86	11.20	11.98	13,494,173	156,899,908	11.627	9.282	9.282	9.313	8.795	9.408	17,184,177	9.1305	2.60%
2021-01-11	0	11.52	11.46	11.52	11.34	11.74	7,817,960	90,172,775	11.534	9.046	8.999	9.046	8.905	9.219	9,955,794	9.0573	0.52%
2021-01-08	0	11.46	11.44	11.46	10.96	11.50	11,050,687	124,809,237	11.294	8.999	8.983	8.999	8.607	9.031	14,072,515	8.8690	5.33%
2021-01-07	0	10.88	10.88	10.90	10.76	11.18	3,964,820	43,290,160	10.919	8.544	8.544	8.559	8.449	8.779	5,049,006	8.5740	-1.09%
2021-01-06	0	11.00	10.98	11.00	10.80	11.08	4,825,163	52,912,929	10.966	8.638	8.622	8.638	8.481	8.701	6,144,612	8.6113	0.55%
2021-01-05	0	10.94	10.92	10.94	10.64	10.94	3,205,700	34,632,832	10.804	8.591	8.575	8.591	8.355	8.591	4,082,304	8.4836	1.48%
2021-01-04	0	10.78	10.78	10.82	10.68	11.16	4,263,809	46,096,979	10.811	8.465	8.465	8.497	8.387	8.764	5,429,755	8.4897	-1.64%
2020-12-31	0	10.96	10.92	10.96	10.72	11.18	3,126,060	34,358,742	10.991	8.607	8.575	8.607	8.418	8.779	3,980,886	8.6309	3.20%
2020-12-30	0	10.62	10.60	10.62	10.50	10.72	2,731,881	28,954,817	10.599	8.340	8.324	8.340	8.245	8.418	3,478,918	8.3229	0.57%
2020-12-29	0	10.56	10.54	10.56	10.36	10.58	1,555,000	16,325,292	10.499	8.292	8.277	8.292	8.135	8.308	1,980,217	8.2442	1.15%
2020-12-28	0	10.44	10.40	10.44	10.22	10.44	2,799,346	29,011,144	10.364	8.198	8.167	8.198	8.025	8.198	3,564,832	8.1382	2.35%
2020-12-24	0	10.20	10.20	10.24	10.06	10.42	2,239,800	22,851,668	10.203	8.010	8.010	8.041	7.900	8.182	2,852,277	8.0117	-2.11%
2020-12-23	0	10.42	10.38	10.42	10.20	10.58	4,466,788	46,043,245	10.308	8.182	8.151	8.182	8.010	8.308	5,688,238	8.0945	0.77%
2020-12-22	0	10.34	10.32	10.34	10.18	10.70	3,002,997	31,070,576	10.347	8.120	8.104	8.120	7.994	8.402	3,824,171	8.1248	-2.64%
2020-12-21	0	10.62	10.60	10.62	10.48	10.78	3,126,691	33,177,715	10.611	8.340	8.324	8.340	8.230	8.465	3,981,690	8.3326	-0.56%
2020-12-18	0	10.68	10.66	10.68	10.60	11.00	7,651,265	83,138,624	10.866	8.387	8.371	8.387	8.324	8.638	9,743,516	8.5327	0.19%
2020-12-17	0	10.66	10.66	10.70	10.40	10.78	3,298,014	35,116,755	10.648	8.371	8.371	8.402	8.167	8.465	4,199,861	8.3614	0.95%
2020-12-16	0	10.56	10.56	10.58	10.44	10.70	2,567,600	27,122,008	10.563	8.292	8.292	8.308	8.198	8.402	3,269,714	8.2949	0.57%
2020-12-15	0	10.50	10.48	10.50	10.34	10.52	2,160,100	22,559,878	10.444	8.245	8.230	8.245	8.120	8.261	2,750,783	8.2013	0.19%
2020-12-14	0	10.48	10.48	10.50	10.38	10.58	3,450,600	36,120,096	10.468	8.230	8.230	8.245	8.151	8.308	4,394,172	8.2200	0.38%
2020-12-11	0	10.44	10.44	10.46	10.40	10.68	4,671,364	48,899,884	10.468	8.198	8.198	8.214	8.167	8.387	5,948,756	8.2202	-1.69%
2020-12-10	0	10.62	10.58	10.62	10.52	10.78	2,177,800	23,190,009	10.648	8.340	8.308	8.340	8.261	8.465	2,773,323	8.3618	-0.38%
2020-12-09	0	10.66	10.66	10.68	10.62	11.08	4,220,808	45,685,538	10.824	8.371	8.371	8.387	8.340	8.701	5,374,995	8.4996	-3.27%
2020-12-08	0	11.02	10.94	11.02	10.88	11.20	3,043,355	33,480,866	11.001	8.654	8.591	8.654	8.544	8.795	3,875,565	8.6390	0.18%
2020-12-07	0	11.00	10.96	11.00	10.92	11.12	2,338,267	25,731,359	11.004	8.638	8.607	8.638	8.575	8.732	2,977,670	8.6414	-1.08%
2020-12-04	0	11.12	11.12	11.14	11.10	11.40	2,332,000	26,073,371	11.181	8.732	8.732	8.748	8.716	8.952	2,969,689	8.7798	-1.77%
2020-12-03	0	11.32	11.32	11.34	11.22	11.50	4,677,080	53,009,880	11.334	8.889	8.889	8.905	8.811	9.031	5,956,035	8.9002	0.35%
2020-12-02	0	11.28	11.28	11.32	11.20	11.66	5,396,700	61,516,116	11.399	8.858	8.858	8.889	8.795	9.156	6,872,436	8.9511	-0.70%
2020-12-01	0	11.36	11.34	11.36	10.92	11.42	6,089,088	68,355,366	11.226	8.921	8.905	8.921	8.575	8.968	7,754,159	8.8153	4.99%
2020-11-30	0	10.82	10.80	10.82	10.82	11.80	14,331,440	160,339,676	11.188	8.497	8.481	8.497	8.497	9.266	18,250,396	8.7855	-4.42%
2020-11-27	0	11.32	11.32	11.34	11.24	11.62	6,599,157	75,435,131	11.431	8.889	8.889	8.905	8.826	9.125	8,403,707	8.9764	-2.41%
2020-11-26	0	11.60	11.56	11.60	11.20	11.60	15,630,694	179,548,813	11.487	9.109	9.078	9.109	8.795	9.109	19,904,933	9.0203	4.69%
2020-11-25	0	11.08	11.06	11.08	11.04	11.64	6,656,000	75,225,838	11.302	8.701	8.685	8.701	8.669	9.141	8,476,094	8.8751	-1.07%
2020-11-24	0	11.20	11.20	11.24	11.12	11.38	3,200,920	35,947,137	11.230	8.795	8.795	8.826	8.732	8.936	4,076,217	8.8188	-0.71%
2020-11-23	0	11.28	11.28	11.30	10.94	11.40	2,714,586	30,529,385	11.246	8.858	8.858	8.874	8.591	8.952	3,456,894	8.8314	1.81%
2020-11-20	0	11.08	11.04	11.08	10.88	11.20	2,069,210	22,757,128	10.998	8.701	8.669	8.701	8.544	8.795	2,635,039	8.6364	-0.89%
2020-11-19	0	11.18	11.16	11.18	10.84	11.28	2,475,420	27,456,468	11.092	8.779	8.764	8.779	8.512	8.858	3,152,328	8.7099	-0.18%
2020-11-18	0	11.20	11.18	11.20	11.08	11.48	8,887,400	99,692,552	11.217	8.795	8.779	8.795	8.701	9.015	11,317,674	8.8086	-0.88%
2020-11-17	0	11.30	11.28	11.30	11.26	11.60	3,854,530	43,709,368	11.340	8.874	8.858	8.874	8.842	9.109	4,908,558	8.9047	-0.18%
2020-11-16	0	11.32	11.30	11.32	11.28	11.50	2,888,637	32,828,351	11.365	8.889	8.874	8.889	8.858	9.031	3,678,539	8.9243	0.18%
2020-11-13	0	11.30	11.28	11.30	11.04	11.40	9,305,585	105,120,228	11.296	8.874	8.858	8.874	8.669	8.952	11,850,212	8.8707	-0.88%
2020-11-12	0	11.40	11.40	11.42	11.40	11.68	4,197,400	48,206,582	11.485	8.952	8.952	8.968	8.952	9.172	5,345,186	9.0187	-1.04%
2020-11-11	0	11.52	11.50	11.52	11.42	11.70	5,714,690	65,907,751	11.533	9.046	9.031	9.046	8.968	9.188	7,277,381	9.0565	-0.52%
2020-11-10	0	11.58	11.56	11.58	11.46	11.98	11,958,831	140,368,036	11.738	9.093	9.078	9.093	8.999	9.408	15,228,993	9.2172	0.00%
2020-11-09	0	11.58	11.56	11.58	10.96	11.82	14,397,300	165,972,396	11.528	9.093	9.078	9.093	8.607	9.282	18,334,265	9.0526	5.66%
2020-11-06	0	10.96	10.94	10.96	10.90	11.10	4,675,866	51,385,491	10.990	8.607	8.591	8.607	8.559	8.716	5,954,489	8.6297	-0.36%
2020-11-05	0	11.00	10.98	11.00	10.72	11.14	7,878,376	86,555,433	10.986	8.638	8.622	8.638	8.418	8.748	10,032,731	8.6273	3.19%
2020-11-04	0	10.66	10.62	10.66	10.46	10.90	9,234,845	99,061,723	10.727	8.371	8.340	8.371	8.214	8.559	11,760,128	8.4235	-1.48%
2020-11-03	0	10.82	10.80	10.82	10.58	10.92	15,760,803	170,179,726	10.798	8.497	8.481	8.497	8.308	8.575	20,070,620	8.4790	2.08%
2020-11-02	0	10.60	10.60	10.62	10.02	10.62	17,896,665	187,239,478	10.462	8.324	8.324	8.340	7.868	8.340	22,790,537	8.2157	6.11%
2020-10-30	0	9.990	9.950	9.990	9.890	10.40	3,551,054	35,612,533	10.029	7.845	7.813	7.845	7.766	8.167	4,522,095	7.8752	-1.87%
2020-10-29	0	10.18	10.16	10.18	10.04	10.24	1,904,292	19,277,023	10.123	7.994	7.978	7.994	7.884	8.041	2,425,024	7.9492	-0.20%
2020-10-28	0	10.20	10.18	10.20	10.06	10.34	3,396,077	34,670,452	10.209	8.010	7.994	8.010	7.900	8.120	4,324,740	8.0168	0.00%
2020-10-27	0	10.20	10.18	10.20	10.12	10.38	3,731,089	38,003,908	10.186	8.010	7.994	8.010	7.947	8.151	4,751,361	7.9985	-2.86%
2020-10-23	0	10.50	10.46	10.50	10.44	10.70	2,502,400	26,425,040	10.560	8.245	8.214	8.245	8.198	8.402	3,186,685	8.2923	0.38%
2020-10-22	0	10.46	10.46	10.48	10.44	10.68	3,358,200	35,282,694	10.506	8.214	8.214	8.230	8.198	8.387	4,276,505	8.2504	-1.13%
2020-10-21	0	10.58	10.56	10.58	10.40	10.60	4,865,200	51,239,419	10.532	8.308	8.292	8.308	8.167	8.324	6,195,597	8.2703	1.34%
2020-10-20	0	10.44	10.40	10.44	10.24	10.46	2,853,814	29,604,697	10.374	8.198	8.167	8.198	8.041	8.214	3,634,194	8.1462	1.75%
2020-10-19	0	10.26	10.26	10.28	10.20	10.70	6,375,800	66,474,774	10.426	8.057	8.057	8.073	8.010	8.402	8,119,273	8.1873	-1.54%
2020-10-16	0	10.42	10.40	10.42	10.36	10.60	8,511,095	89,013,460	10.459	8.182	8.167	8.182	8.135	8.324	10,838,468	8.2127	-0.38%
2020-10-15	0	10.46	10.46	10.48	10.34	10.62	4,769,829	49,978,290	10.478	8.214	8.214	8.230	8.120	8.340	6,074,147	8.2280	-0.95%
2020-10-14	0	10.56	10.56	10.58	10.34	10.60	10,597,532	111,368,961	10.509	8.292	8.292	8.308	8.120	8.324	13,495,444	8.2523	2.52%
2020-10-12	0	10.30	10.30	10.32	10.14	10.30	5,578,400	57,134,444	10.242	8.088	8.088	8.104	7.963	8.088	7,103,823	8.0428	1.78%
2020-10-09	0	10.12	10.12	10.14	9.890	10.28	9,147,096	92,041,924	10.062	7.947	7.947	7.963	7.766	8.073	11,648,384	7.9017	-1.17%
2020-10-08	0	10.24	10.22	10.24	10.10	10.30	2,143,255	21,817,922	10.180	8.041	8.025	8.041	7.931	8.088	2,729,332	7.9939	0.99%
2020-10-07	0	10.14	10.10	10.14	9.990	10.22	1,413,828	14,278,357	10.099	7.963	7.931	7.963	7.845	8.025	1,800,442	7.9305	-0.78%
2020-10-06	0	10.22	10.18	10.22	10.10	10.30	1,402,381	14,323,323	10.214	8.025	7.994	8.025	7.931	8.088	1,785,864	8.0204	0.39%
2020-10-05	0	10.18	10.16	10.18	9.710	10.20	3,153,768	31,827,495	10.092	7.994	7.978	7.994	7.625	8.010	4,016,171	7.9248	4.20%
2020-09-30	0	9.770	9.760	9.770	9.690	10.14	3,721,800	36,526,116	9.8141	7.672	7.664	7.672	7.609	7.963	4,739,532	7.7067	0.00%
2020-09-29	0	9.770	9.760	9.770	9.740	9.950	1,873,772	18,374,000	9.8059	7.672	7.664	7.672	7.649	7.813	2,386,158	7.7002	-1.11%
2020-09-28	0	9.880	9.880	9.900	9.600	9.910	9,946,200	97,830,725	9.8360	7.758	7.758	7.774	7.539	7.782	12,666,005	7.7239	2.92%
2020-09-25	0	9.600	9.570	9.600	9.460	9.680	5,605,685	53,757,907	9.5899	7.539	7.515	7.539	7.429	7.601	7,138,569	7.5306	1.37%
2020-09-24	0	9.470	9.470	9.480	9.390	9.740	3,718,620	35,224,134	9.4724	7.436	7.436	7.444	7.374	7.649	4,735,483	7.4383	-2.87%
2020-09-23	0	9.750	9.750	9.760	9.650	9.940	4,141,090	40,319,762	9.7365	7.656	7.656	7.664	7.578	7.806	5,273,478	7.6458	-0.51%
2020-09-22	0	9.800	9.790	9.800	9.690	10.30	9,440,247	93,812,770	9.9375	7.696	7.688	7.696	7.609	8.088	12,021,698	7.8036	0.20%
2020-09-21	0	9.780	9.780	9.790	9.730	10.00	7,205,119	71,139,289	9.8734	7.680	7.680	7.688	7.641	7.853	9,175,371	7.7533	0.31%
2020-09-18	0	9.750	9.740	9.750	9.550	9.860	8,781,318	85,446,737	9.7305	7.656	7.649	7.656	7.499	7.743	11,182,584	7.6411	0.52%
2020-09-17	0	9.700	9.670	9.700	9.610	9.840	5,126,100	49,780,902	9.7113	7.617	7.594	7.617	7.546	7.727	6,527,840	7.6259	-0.41%
2020-09-16	0	9.740	9.740	9.750	9.620	9.830	2,242,228	21,787,385	9.7168	7.649	7.649	7.656	7.554	7.719	2,855,369	7.6303	-0.10%
2020-09-15	0	9.750	9.700	9.750	9.430	9.750	6,126,183	59,135,193	9.6529	7.656	7.617	7.656	7.405	7.656	7,801,398	7.5801	2.31%
2020-09-14	0	9.530	9.530	9.550	9.510	9.750	1,649,749	15,812,356	9.5847	7.484	7.484	7.499	7.468	7.656	2,100,876	7.5266	-1.14%
2020-09-11	0	9.640	9.620	9.640	9.510	9.760	8,524,107	82,702,635	9.7022	7.570	7.554	7.570	7.468	7.664	10,855,038	7.6188	0.21%
2020-09-10	0	9.620	9.620	9.630	9.430	9.780	6,567,200	63,449,068	9.6615	7.554	7.554	7.562	7.405	7.680	8,363,012	7.5869	1.91%
2020-09-09	0	9.440	9.440	9.450	9.400	9.640	3,737,400	35,479,447	9.4931	7.413	7.413	7.421	7.382	7.570	4,759,398	7.4546	-3.18%
2020-09-08	0	9.750	9.700	9.750	9.300	9.800	9,379,314	90,512,999	9.6503	7.656	7.617	7.656	7.303	7.696	11,944,103	7.5780	3.94%
2020-09-07	0	9.380	9.340	9.380	9.280	9.670	5,995,718	56,607,613	9.4413	7.366	7.334	7.366	7.287	7.594	7,635,257	7.4140	-2.39%
2020-09-04	0	9.610	9.600	9.610	9.260	9.710	10,883,400	104,437,658	9.5961	7.546	7.539	7.546	7.272	7.625	13,859,483	7.5355	0.95%
2020-09-03	0	9.520	9.520	9.530	9.350	9.640	5,484,072	52,244,437	9.5266	7.476	7.476	7.484	7.342	7.570	6,983,700	7.4809	0.95%
2020-09-02	0	9.430	9.430	9.440	9.310	9.590	7,667,593	72,499,469	9.4553	7.405	7.405	7.413	7.311	7.531	9,764,309	7.4249	0.43%
2020-09-01	0	9.390	9.370	9.390	9.130	9.440	8,617,600	80,846,235	9.3815	7.374	7.358	7.374	7.169	7.413	10,974,097	7.3670	2.40%
2020-08-31	0	9.170	9.170	9.220	9.150	9.550	11,290,000	105,480,612	9.3428	7.201	7.201	7.240	7.185	7.499	14,377,269	7.3366	0.99%
2020-08-28	0	9.080	9.080	9.090	9.000	9.250	4,745,062	43,295,577	9.1243	7.130	7.130	7.138	7.067	7.264	6,042,607	7.1650	-0.87%
2020-08-27	0	9.160	9.150	9.160	9.070	9.280	3,680,554	33,745,305	9.1685	7.193	7.185	7.193	7.122	7.287	4,687,007	7.1998	-0.33%
2020-08-26	0	9.190	9.180	9.190	9.130	9.480	4,828,467	44,540,050	9.2245	7.217	7.209	7.217	7.169	7.444	6,148,819	7.2437	-2.13%
2020-08-25	0	9.390	9.370	9.390	9.330	9.570	4,353,400	40,948,891	9.4062	7.374	7.358	7.374	7.327	7.515	5,543,844	7.3864	0.00%
2020-08-24	0	9.390	9.390	9.400	9.330	9.500	3,833,400	36,114,160	9.4209	7.374	7.374	7.382	7.327	7.460	4,881,649	7.3979	0.21%
2020-08-21	0	9.370	9.370	9.380	9.340	9.460	2,326,533	21,835,503	9.3854	7.358	7.358	7.366	7.334	7.429	2,962,727	7.3701	0.00%
2020-08-20	0	9.370	9.360	9.370	9.320	9.610	3,559,705	33,543,993	9.4233	7.358	7.350	7.358	7.319	7.546	4,533,112	7.3998	-1.78%
2020-08-19	0	9.540	9.540	9.550	9.410	9.690	2,804,400	26,711,317	9.5248	7.491	7.491	7.499	7.389	7.609	3,571,268	7.4795	-0.42%
2020-08-18	0	9.580	9.530	9.580	9.500	9.780	5,628,800	54,011,998	9.5957	7.523	7.484	7.523	7.460	7.680	7,168,005	7.5352	-1.24%
2020-08-17	0	9.700	9.700	9.710	9.560	9.870	9,188,531	89,407,825	9.7304	7.617	7.617	7.625	7.507	7.751	11,701,150	7.6409	2.43%
2020-08-14	0	9.470	9.470	9.490	9.390	9.580	2,689,365	25,527,050	9.4919	7.436	7.436	7.452	7.374	7.523	3,424,776	7.4536	-1.15%
2020-08-13	0	9.580	9.550	9.580	9.380	9.690	6,165,878	58,894,930	9.5518	7.523	7.499	7.523	7.366	7.609	7,851,947	7.5007	2.13%
2020-08-12	0	9.380	9.370	9.380	9.210	9.440	3,844,000	35,857,842	9.3283	7.366	7.358	7.366	7.232	7.413	4,895,148	7.3252	0.54%
2020-08-11	0	9.330	9.310	9.330	9.270	9.670	3,664,405	34,646,783	9.4550	7.327	7.311	7.327	7.279	7.594	4,666,443	7.4247	-1.17%
2020-08-10	0	9.440	9.440	9.470	9.440	9.640	6,433,200	61,222,629	9.5167	7.413	7.413	7.436	7.413	7.570	8,192,369	7.4731	-1.05%
2020-08-07	0	9.540	9.540	9.550	9.310	9.800	7,485,112	71,068,797	9.4947	7.491	7.491	7.499	7.311	7.696	9,531,928	7.4559	-3.05%
2020-08-06	0	9.840	9.830	9.840	9.560	9.860	11,257,871	109,172,213	9.6974	7.727	7.719	7.727	7.507	7.743	14,336,354	7.6151	3.04%
2020-08-05	0	9.550	9.550	9.560	9.470	9.670	3,945,590	37,630,557	9.5374	7.499	7.499	7.507	7.436	7.594	5,024,518	7.4894	-1.04%
2020-08-04	0	9.650	9.650	9.680	9.520	9.740	9,088,679	87,748,823	9.6547	7.578	7.578	7.601	7.476	7.649	11,573,993	7.5816	1.26%
2020-08-03	0	9.530	9.510	9.530	9.340	9.560	9,162,625	86,761,655	9.4691	7.484	7.468	7.484	7.334	7.507	11,668,160	7.4358	2.58%
2020-07-31	0	9.290	9.290	9.300	9.230	9.500	4,966,949	46,279,519	9.3175	7.295	7.295	7.303	7.248	7.460	6,325,169	7.3167	0.43%
2020-07-30	0	9.250	9.250	9.260	9.210	9.350	5,442,084	50,484,183	9.2766	7.264	7.264	7.272	7.232	7.342	6,930,231	7.2846	0.00%
2020-07-29	0	9.250	9.240	9.250	9.040	9.390	6,108,000	56,552,158	9.2587	7.264	7.256	7.264	7.099	7.374	7,778,243	7.2706	2.21%
2020-07-28	0	9.050	9.030	9.050	8.930	9.180	4,693,400	42,495,171	9.0542	7.107	7.091	7.107	7.012	7.209	5,976,818	7.1100	0.44%
2020-07-27	0	9.010	9.010	9.040	8.980	9.240	4,967,971	45,178,481	9.0940	7.075	7.075	7.099	7.052	7.256	6,326,471	7.1412	-0.55%
2020-07-24	0	9.060	9.010	9.060	8.900	9.440	12,608,800	114,989,240	9.1198	7.115	7.075	7.115	6.989	7.413	16,056,697	7.1615	-3.62%
2020-07-23	0	9.400	9.390	9.400	9.220	9.510	9,123,400	85,879,647	9.4131	7.382	7.374	7.382	7.240	7.468	11,618,209	7.3918	0.64%
2020-07-22	0	9.340	9.340	9.350	9.290	9.860	15,709,866	151,017,443	9.6129	7.334	7.334	7.342	7.295	7.743	20,005,754	7.5487	-1.27%
2020-07-21	0	9.460	9.430	9.460	9.280	9.510	9,467,200	89,053,324	9.4065	7.429	7.405	7.429	7.287	7.468	12,056,021	7.3866	1.07%
2020-07-20	0	9.360	9.350	9.360	8.950	9.520	13,680,800	127,368,189	9.3100	7.350	7.342	7.350	7.028	7.476	17,421,837	7.3108	5.05%
2020-07-17	0	8.910	8.900	8.910	8.750	9.150	9,874,400	87,884,286	8.9002	6.997	6.989	6.997	6.871	7.185	12,574,571	6.9890	-1.00%
2020-07-16	0	9.000	8.990	9.000	8.910	9.500	18,077,607	165,662,787	9.1640	7.067	7.060	7.067	6.997	7.460	23,020,958	7.1962	-3.85%
2020-07-15	0	9.360	9.340	9.360	9.200	9.580	21,905,608	203,848,974	9.3058	7.350	7.334	7.350	7.224	7.523	27,895,732	7.3075	0.11%
2020-07-14	0	9.350	9.340	9.350	9.210	9.860	30,067,196	283,217,457	9.4195	7.342	7.334	7.342	7.232	7.743	38,289,120	7.3968	-4.30%
2020-07-13	0	9.770	9.770	9.780	9.600	10.14	56,947,571	561,787,850	9.8650	7.672	7.672	7.680	7.539	7.963	72,519,977	7.7467	-6.24%
2020-07-10	0	10.42	10.40	10.42	10.26	10.74	13,233,000	138,436,923	10.461	8.182	8.167	8.182	8.057	8.434	16,851,585	8.2151	-3.16%
2020-07-09	0	10.76	10.74	10.76	10.56	11.14	25,352,706	274,561,217	10.830	8.449	8.434	8.449	8.292	8.748	32,285,445	8.5042	2.09%
2020-07-08	0	10.54	10.54	10.56	10.02	10.78	22,692,200	236,519,614	10.423	8.277	8.277	8.292	7.868	8.465	28,897,419	8.1848	6.36%
2020-07-07	0	9.910	9.880	9.910	9.810	11.16	32,582,931	336,357,245	10.323	7.782	7.758	7.782	7.703	8.764	41,492,787	8.1064	-7.04%
2020-07-06	0	10.66	10.62	10.66	9.480	10.80	49,450,102	505,400,031	10.220	8.371	8.340	8.371	7.444	8.481	62,972,313	8.0257	14.50%
2020-07-03	0	9.310	9.300	9.310	8.900	9.450	18,478,095	170,529,834	9.2288	7.311	7.303	7.311	6.989	7.421	23,530,960	7.2470	3.33%
2020-07-02	0	9.010	9.010	9.020	8.340	9.050	12,595,281	111,169,411	8.8263	7.075	7.075	7.083	6.549	7.107	16,039,481	6.9310	8.55%
2020-06-30	0	8.300	8.290	8.300	8.200	8.400	4,427,286	36,834,168	8.3198	6.518	6.510	6.518	6.439	6.596	5,637,935	6.5333	0.48%
2020-06-29	0	8.260	8.250	8.260	8.200	8.480	4,477,458	37,038,709	8.2723	6.486	6.478	6.486	6.439	6.659	5,701,826	6.4959	-2.71%
2020-06-26	0	8.490	8.450	8.490	8.330	8.570	1,676,989	14,194,008	8.4640	6.667	6.636	6.667	6.541	6.730	2,135,564	6.6465	-0.47%
2020-06-24	0	8.530	8.490	8.530	8.490	8.710	2,905,360	24,858,398	8.5560	6.698	6.667	6.698	6.667	6.840	3,699,835	6.7188	-0.47%
2020-06-23	0	8.570	8.560	8.570	8.320	8.610	2,551,425	21,756,242	8.5271	6.730	6.722	6.730	6.533	6.761	3,249,116	6.6960	0.47%
2020-06-22	0	8.530	8.520	8.530	8.340	8.770	6,454,830	55,688,364	8.6274	6.698	6.690	6.698	6.549	6.887	8,219,914	6.7748	1.69%
2020-06-19	0	8.770	8.760	8.770	8.470	8.800	7,050,275	61,346,078	8.7012	6.587	6.579	6.587	6.362	6.609	9,387,007	6.5352	2.21%
2020-06-18	0	8.580	8.560	8.580	8.350	8.600	3,358,775	28,644,683	8.5283	6.444	6.429	6.444	6.271	6.459	4,472,002	6.4053	1.18%
2020-06-17	0	8.480	8.460	8.480	8.310	8.550	3,965,076	33,534,640	8.4575	6.369	6.354	6.369	6.241	6.422	5,279,255	6.3522	1.92%
2020-06-16	0	8.320	8.320	8.330	8.250	8.460	3,379,708	28,203,837	8.3451	6.249	6.249	6.256	6.196	6.354	4,499,873	6.2677	1.09%
2020-06-15	0	8.230	8.220	8.230	8.200	8.400	2,763,200	22,895,867	8.2860	6.181	6.174	6.181	6.159	6.309	3,679,031	6.2233	-0.96%
2020-06-12	0	8.310	8.290	8.310	8.090	8.310	2,615,450	21,596,121	8.2571	6.241	6.226	6.241	6.076	6.241	3,482,311	6.2017	-0.12%
2020-06-11	0	8.320	8.320	8.330	8.290	8.520	2,756,971	23,165,560	8.4025	6.249	6.249	6.256	6.226	6.399	3,670,737	6.3109	-1.65%
2020-06-10	0	8.460	8.460	8.470	8.370	8.570	3,683,799	31,084,197	8.4381	6.354	6.354	6.362	6.286	6.437	4,904,752	6.3376	-0.94%
2020-06-09	0	8.540	8.530	8.540	8.200	8.610	8,510,300	72,413,778	8.5090	6.414	6.407	6.414	6.159	6.467	11,330,940	6.3908	4.40%
2020-06-08	0	8.180	8.180	8.200	8.170	8.490	7,887,945	65,541,006	8.3090	6.144	6.144	6.159	6.136	6.377	10,502,313	6.2406	-1.92%
2020-06-05	0	8.340	8.340	8.360	8.150	8.380	8,153,000	67,248,657	8.2483	6.264	6.264	6.279	6.121	6.294	10,855,218	6.1951	2.84%
2020-06-04	0	8.110	8.100	8.110	8.050	8.250	2,592,435	21,050,060	8.1198	6.091	6.084	6.091	6.046	6.196	3,451,668	6.0985	-0.61%
2020-06-03	0	8.160	8.160	8.200	8.150	8.300	8,025,600	66,078,077	8.2334	6.129	6.129	6.159	6.121	6.234	10,685,592	6.1838	0.37%
2020-06-02	0	8.130	8.130	8.150	8.060	8.280	6,281,400	51,180,765	8.1480	6.106	6.106	6.121	6.054	6.219	8,363,297	6.1197	0.25%
2020-06-01	0	8.110	8.110	8.120	7.990	8.240	8,590,780	69,779,029	8.1225	6.091	6.091	6.099	6.001	6.189	11,438,095	6.1006	2.79%
2020-05-29	0	7.890	7.880	7.890	7.730	7.890	16,426,656	128,757,428	7.8383	5.926	5.918	5.926	5.806	5.926	21,871,081	5.8871	0.38%
2020-05-28	0	7.860	7.850	7.860	7.780	8.230	7,426,596	58,807,090	7.9184	5.903	5.896	5.903	5.843	6.181	9,888,055	5.9473	-2.96%
2020-05-27	0	8.100	8.070	8.100	8.020	8.290	9,198,000	74,408,502	8.0896	6.084	6.061	6.084	6.024	6.226	12,246,571	6.0759	0.37%
2020-05-26	0	8.070	8.070	8.090	7.940	8.210	6,758,400	54,988,760	8.1364	6.061	6.061	6.076	5.963	6.166	8,998,393	6.1110	2.93%
2020-05-25	0	7.840	7.820	7.840	7.690	7.850	2,900,800	22,611,835	7.7950	5.888	5.873	5.888	5.776	5.896	3,862,237	5.8546	-0.13%
2020-05-22	0	7.850	7.850	7.860	7.830	8.120	5,834,400	46,284,153	7.9330	5.896	5.896	5.903	5.881	6.099	7,768,144	5.9582	-3.92%
2020-05-21	0	8.170	8.150	8.170	8.110	8.350	3,145,807	25,706,672	8.1717	6.136	6.121	6.136	6.091	6.271	4,188,448	6.1375	-0.85%
2020-05-20	0	8.240	8.200	8.240	8.140	8.370	2,298,600	18,873,408	8.2108	6.189	6.159	6.189	6.114	6.286	3,060,444	6.1669	0.12%
2020-05-19	0	8.230	8.230	8.260	8.180	8.340	4,173,000	34,449,700	8.2554	6.181	6.181	6.204	6.144	6.264	5,556,093	6.2003	0.73%
2020-05-18	0	8.170	8.170	8.190	8.090	8.230	2,142,207	17,530,261	8.1833	6.136	6.136	6.151	6.076	6.181	2,852,217	6.1462	-0.24%
2020-05-15	0	8.190	8.190	8.200	8.110	8.500	5,347,644	43,952,576	8.2191	6.151	6.151	6.159	6.091	6.384	7,120,059	6.1731	-0.49%
2020-05-14	0	8.230	8.210	8.230	8.140	8.350	4,714,076	38,665,760	8.2022	6.181	6.166	6.181	6.114	6.271	6,276,502	6.1604	-1.32%
2020-05-13	0	8.340	8.340	8.350	8.140	8.340	4,836,000	39,993,178	8.2699	6.264	6.264	6.271	6.114	6.264	6,438,836	6.2112	0.85%
2020-05-12	0	8.270	8.270	8.290	8.210	8.330	3,527,862	29,150,532	8.2629	6.211	6.211	6.226	6.166	6.256	4,697,131	6.2060	0.49%
2020-05-11	0	8.230	8.230	8.260	8.220	8.420	4,750,600	39,430,378	8.3001	6.181	6.181	6.204	6.174	6.324	6,325,131	6.2339	-0.12%
2020-05-08	0	8.240	8.230	8.240	8.130	8.340	7,124,800	58,786,880	8.2510	6.189	6.181	6.189	6.106	6.264	9,486,233	6.1971	1.23%
2020-05-07	0	8.140	8.130	8.140	8.050	8.170	4,833,200	39,184,782	8.1074	6.114	6.106	6.114	6.046	6.136	6,435,108	6.0892	0.87%
2020-05-06	0	8.070	8.070	8.110	8.010	8.310	3,507,872	28,525,194	8.1318	6.061	6.061	6.091	6.016	6.241	4,670,516	6.1075	0.62%
2020-05-05	0	8.020	8.010	8.020	7.900	8.080	2,947,200	23,555,019	7.9923	6.024	6.016	6.024	5.933	6.069	3,924,015	6.0028	-0.74%
2020-05-04	0	8.080	8.050	8.080	8.010	8.400	3,969,012	32,059,963	8.0776	6.069	6.046	6.069	6.016	6.309	5,284,495	6.0668	-4.60%
2020-04-29	0	8.470	8.460	8.470	8.330	8.540	2,582,012	21,893,099	8.4791	6.362	6.354	6.362	6.256	6.414	3,437,790	6.3684	1.32%
2020-04-28	0	8.360	8.340	8.360	8.120	8.380	3,461,200	28,777,846	8.3144	6.279	6.264	6.279	6.099	6.294	4,608,375	6.2447	3.85%
2020-04-27	0	8.050	8.050	8.060	7.990	8.180	2,316,600	18,744,880	8.0915	6.046	6.046	6.054	6.001	6.144	3,084,410	6.0773	0.88%
2020-04-24	0	7.980	7.980	7.990	7.960	8.120	4,879,718	39,096,472	8.0120	5.994	5.994	6.001	5.978	6.099	6,497,044	6.0176	-1.60%
2020-04-23	0	8.110	8.100	8.110	8.060	8.190	4,830,626	39,132,923	8.1010	6.091	6.084	6.091	6.054	6.151	6,431,681	6.0844	-0.86%
2020-04-22	0	8.180	8.180	8.200	8.060	8.270	3,751,300	30,656,540	8.1722	6.144	6.144	6.159	6.054	6.211	4,994,625	6.1379	0.74%
2020-04-21	0	8.120	8.120	8.130	8.090	8.410	4,355,903	35,626,912	8.1790	6.099	6.099	6.106	6.076	6.316	5,799,617	6.1430	-3.22%
2020-04-20	0	8.390	8.380	8.390	8.360	8.490	5,412,400	45,529,455	8.4121	6.301	6.294	6.301	6.279	6.377	7,206,277	6.3180	-0.47%
2020-04-17	0	8.430	8.430	8.450	8.390	8.590	4,165,659	35,384,650	8.4944	6.331	6.331	6.347	6.301	6.452	5,546,318	6.3798	0.00%
2020-04-16	0	8.430	8.430	8.440	8.380	8.590	4,206,600	35,629,112	8.4698	6.331	6.331	6.339	6.294	6.452	5,600,829	6.3614	-0.59%
2020-04-15	0	8.480	8.480	8.490	8.470	8.730	2,639,715	22,672,755	8.5891	6.369	6.369	6.377	6.362	6.557	3,514,618	6.4510	-1.97%
2020-04-14	0	8.650	8.650	8.690	8.560	8.790	14,158,211	122,717,110	8.6676	6.497	6.497	6.527	6.429	6.602	18,850,786	6.5099	0.00%
2020-04-09	0	8.650	8.650	8.690	8.650	8.830	6,979,019	60,760,654	8.7062	6.497	6.497	6.527	6.497	6.632	9,292,134	6.5389	-0.23%
2020-04-08	0	8.670	8.660	8.670	8.630	8.820	2,367,676	20,617,121	8.7077	6.512	6.504	6.512	6.482	6.624	3,152,415	6.5401	-1.70%
2020-04-07	0	8.820	8.810	8.820	8.550	8.850	6,612,448	57,644,939	8.7176	6.624	6.617	6.624	6.422	6.647	8,804,067	6.5475	2.20%
2020-04-06	0	8.630	8.620	8.630	8.360	8.630	1,519,300	12,985,513	8.5470	6.482	6.474	6.482	6.279	6.482	2,022,854	6.4194	1.89%
2020-04-03	0	8.470	8.450	8.470	8.370	8.590	1,480,400	12,513,324	8.4527	6.362	6.347	6.362	6.286	6.452	1,971,061	6.3485	-0.94%
2020-04-02	0	8.550	8.530	8.550	8.140	8.550	3,132,768	26,480,620	8.4528	6.422	6.407	6.422	6.114	6.422	4,171,088	6.3486	4.14%
2020-04-01	0	8.210	8.210	8.220	8.190	8.570	4,130,852	34,419,833	8.3324	6.166	6.166	6.174	6.151	6.437	5,499,975	6.2582	-1.20%
2020-03-31	0	8.310	8.300	8.310	8.210	8.400	3,744,400	31,100,465	8.3059	6.241	6.234	6.241	6.166	6.309	4,985,438	6.2383	1.47%
2020-03-30	0	8.190	8.180	8.190	8.120	8.380	5,304,900	43,639,074	8.2262	6.151	6.144	6.151	6.099	6.294	7,063,148	6.1784	-1.33%
2020-03-27	0	8.300	8.290	8.300	8.230	8.540	5,024,000	42,085,115	8.3768	6.234	6.226	6.234	6.181	6.414	6,689,147	6.2916	-0.12%
2020-03-26	0	8.310	8.310	8.320	8.200	8.390	5,701,600	47,313,536	8.2983	6.241	6.241	6.249	6.159	6.301	7,591,329	6.2326	0.85%
2020-03-25	0	8.240	8.240	8.300	8.140	8.350	6,926,600	57,178,456	8.2549	6.189	6.189	6.234	6.114	6.271	9,222,341	6.2000	3.78%
2020-03-24	0	7.940	7.940	8.020	7.770	8.070	4,222,349	33,431,669	7.9178	5.963	5.963	6.024	5.836	6.061	5,621,798	5.9468	4.47%
2020-03-23	0	7.600	7.600	7.610	7.590	7.850	6,571,566	50,676,567	7.7115	5.708	5.708	5.716	5.701	5.896	8,749,636	5.7918	-4.40%
2020-03-20	0	7.950	7.950	7.980	7.740	8.030	7,324,415	58,088,425	7.9308	5.971	5.971	5.994	5.813	6.031	9,752,008	5.9566	3.25%
2020-03-19	0	7.700	7.690	7.700	7.440	8.050	14,925,912	114,542,297	7.6741	5.783	5.776	5.783	5.588	6.046	19,872,933	5.7637	-3.02%
2020-03-18	0	7.940	7.940	7.950	7.900	8.590	9,914,364	82,074,685	8.2784	5.963	5.963	5.971	5.933	6.452	13,200,365	6.2176	-5.48%
2020-03-17	0	8.400	8.390	8.400	8.310	8.630	9,120,612	77,110,865	8.4546	6.309	6.301	6.309	6.241	6.482	12,143,533	6.3500	-1.87%
2020-03-16	0	8.560	8.560	8.570	8.460	8.810	11,151,639	95,701,618	8.5818	6.429	6.429	6.437	6.354	6.617	14,847,721	6.4455	-2.84%
2020-03-13	0	8.810	8.800	8.810	8.230	8.950	10,299,851	87,948,001	8.5388	6.617	6.609	6.617	6.181	6.722	13,713,617	6.4132	-1.78%
2020-03-12	0	8.970	8.960	8.970	8.850	9.180	9,989,376	89,470,121	8.9565	6.737	6.730	6.737	6.647	6.895	13,300,239	6.7270	-3.65%
2020-03-11	0	9.310	9.300	9.310	9.230	9.520	7,314,611	68,521,623	9.3678	6.992	6.985	6.992	6.932	7.150	9,738,954	7.0358	-0.43%
2020-03-10	0	9.350	9.350	9.360	9.070	9.400	6,969,004	64,619,153	9.2724	7.022	7.022	7.030	6.812	7.060	9,278,800	6.9642	2.75%
2020-03-09	0	9.100	9.100	9.110	9.060	9.490	9,929,400	91,877,264	9.2531	6.835	6.835	6.842	6.805	7.128	13,220,385	6.9497	-5.89%
2020-03-06	0	9.670	9.670	9.690	9.660	9.820	5,904,000	57,492,617	9.7379	7.263	7.263	7.278	7.255	7.375	7,860,812	7.3138	-2.72%
2020-03-05	0	9.940	9.940	9.950	9.650	9.980	6,893,800	68,027,928	9.8680	7.466	7.466	7.473	7.248	7.496	9,178,670	7.4115	3.76%
2020-03-04	0	9.580	9.570	9.580	9.440	9.650	4,899,800	46,797,758	9.5510	7.195	7.188	7.195	7.090	7.248	6,523,782	7.1734	0.74%
2020-03-03	0	9.510	9.510	9.560	9.490	9.840	6,827,600	65,739,550	9.6285	7.143	7.143	7.180	7.128	7.391	9,090,529	7.2317	-1.14%
2020-03-02	0	9.620	9.620	9.630	9.340	9.680	6,311,000	60,452,688	9.5789	7.225	7.225	7.233	7.015	7.270	8,402,708	7.1944	3.22%
2020-02-28	0	9.320	9.320	9.340	9.210	9.650	7,929,800	74,309,079	9.3709	7.000	7.000	7.015	6.917	7.248	10,558,040	7.0382	-4.51%
2020-02-27	0	9.760	9.760	9.770	9.630	9.830	5,417,510	52,673,613	9.7228	7.330	7.330	7.338	7.233	7.383	7,213,081	7.3025	0.41%
2020-02-26	0	9.720	9.710	9.720	9.670	9.890	4,313,126	42,098,716	9.7606	7.300	7.293	7.300	7.263	7.428	5,742,662	7.3309	-1.22%
2020-02-25	0	9.840	9.840	9.860	9.550	9.900	7,800,212	75,900,940	9.7306	7.391	7.391	7.406	7.173	7.436	10,385,502	7.3084	0.00%
2020-02-24	0	9.840	9.840	9.860	9.810	10.04	8,908,456	88,135,612	9.8935	7.391	7.391	7.406	7.368	7.541	11,861,061	7.4307	-1.50%
2020-02-21	0	9.990	9.990	10.04	9.920	10.22	10,673,592	107,474,246	10.069	7.503	7.503	7.541	7.451	7.676	14,211,231	7.5626	-1.09%
2020-02-20	0	10.10	10.10	10.12	9.790	10.20	8,950,400	89,559,201	10.006	7.586	7.586	7.601	7.353	7.661	11,916,907	7.5153	2.23%
2020-02-19	0	9.880	9.860	9.880	9.540	9.880	12,600,600	123,484,737	9.7999	7.421	7.406	7.421	7.165	7.421	16,776,923	7.3604	3.24%
2020-02-18	0	9.570	9.570	9.580	9.440	9.630	6,503,000	62,006,324	9.5350	7.188	7.188	7.195	7.090	7.233	8,658,344	7.1615	0.21%
2020-02-17	0	9.550	9.550	9.560	9.280	9.560	10,470,000	99,198,684	9.4746	7.173	7.173	7.180	6.970	7.180	13,940,160	7.1160	4.37%
2020-02-14	0	9.150	9.140	9.150	9.010	9.250	7,179,301	65,671,000	9.1473	6.872	6.865	6.872	6.767	6.947	9,558,797	6.8702	0.33%
2020-02-13	0	9.120	9.110	9.120	9.050	9.290	7,843,200	71,741,058	9.1469	6.850	6.842	6.850	6.797	6.977	10,442,738	6.8699	-1.19%
2020-02-12	0	9.230	9.230	9.250	9.140	9.280	6,363,525	58,663,916	9.2188	6.932	6.932	6.947	6.865	6.970	8,472,642	6.9239	1.10%
2020-02-11	0	9.130	9.130	9.140	9.100	9.310	6,303,345	57,991,975	9.2002	6.857	6.857	6.865	6.835	6.992	8,392,516	6.9100	-0.33%
2020-02-10	0	9.160	9.150	9.160	9.030	9.180	7,513,200	68,680,224	9.1413	6.880	6.872	6.880	6.782	6.895	10,003,363	6.8657	-0.43%
2020-02-07	0	9.200	9.190	9.200	9.040	9.200	6,751,896	61,680,561	9.1353	6.910	6.902	6.910	6.790	6.910	8,989,734	6.8612	0.33%
2020-02-06	0	9.170	9.160	9.170	8.940	9.210	10,636,722	96,601,987	9.0819	6.887	6.880	6.887	6.715	6.917	14,162,140	6.8211	2.23%
2020-02-05	0	8.970	8.970	8.980	8.820	9.200	10,609,600	95,703,262	9.0204	6.737	6.737	6.745	6.624	6.910	14,126,029	6.7750	0.56%
2020-02-04	0	8.920	8.910	8.920	8.570	8.930	12,310,011	108,886,424	8.8454	6.700	6.692	6.700	6.437	6.707	16,390,022	6.6435	3.84%
2020-02-03	0	8.590	8.590	8.600	8.450	8.720	15,441,342	132,824,131	8.6019	6.452	6.452	6.459	6.347	6.549	20,559,196	6.4606	0.00%
2020-01-31	0	8.590	8.590	8.600	8.480	8.720	4,882,404	41,961,050	8.5943	6.452	6.452	6.459	6.369	6.549	6,500,620	6.4549	0.47%
2020-01-30	0	8.550	8.550	8.560	8.510	8.990	4,239,600	36,634,183	8.6410	6.422	6.422	6.429	6.392	6.752	5,644,766	6.4899	-3.39%
2020-01-29	0	8.850	8.850	8.860	8.800	9.200	8,433,600	75,237,748	8.9212	6.647	6.647	6.654	6.609	6.910	11,228,819	6.7004	-6.74%
2020-01-24	0	9.490	9.480	9.490	9.300	9.530	715,000	6,733,044	9.4168	7.128	7.120	7.128	6.985	7.158	951,978	7.0727	0.96%
2020-01-23	0	9.400	9.390	9.400	9.290	9.850	6,766,347	64,103,091	9.4738	7.060	7.053	7.060	6.977	7.398	9,008,974	7.1155	-6.00%
2020-01-22	0	10.00	10.00	10.02	9.720	10.04	5,522,727	54,942,097	9.9484	7.511	7.511	7.526	7.300	7.541	7,353,171	7.4719	1.94%
2020-01-21	0	9.810	9.800	9.810	9.780	10.26	6,298,400	62,688,592	9.9531	7.368	7.360	7.368	7.345	7.706	8,385,932	7.4754	-4.20%
2020-01-20	0	10.24	10.22	10.24	10.06	10.26	3,481,006	35,546,549	10.212	7.691	7.676	7.691	7.556	7.706	4,634,745	7.6696	0.20%
2020-01-17	0	10.22	10.18	10.22	10.02	10.22	4,666,869	47,446,772	10.167	7.676	7.646	7.676	7.526	7.676	6,213,649	7.6359	2.40%
2020-01-16	0	9.980	9.970	9.980	9.890	10.10	5,909,241	58,949,291	9.9758	7.496	7.488	7.496	7.428	7.586	7,867,791	7.4925	-1.38%
2020-01-15	0	10.12	10.10	10.12	10.00	10.22	4,843,050	48,962,421	10.110	7.601	7.586	7.601	7.511	7.676	6,448,223	7.5932	-0.78%
2020-01-14	0	10.20	10.18	10.20	10.10	10.30	7,213,800	73,535,194	10.194	7.661	7.646	7.661	7.586	7.736	9,604,731	7.6561	0.79%
2020-01-13	0	10.12	10.10	10.12	10.00	10.18	7,265,572	73,359,140	10.097	7.601	7.586	7.601	7.511	7.646	9,673,662	7.5834	-0.20%
2020-01-10	0	10.14	10.14	10.16	9.990	10.18	9,135,600	92,214,409	10.094	7.616	7.616	7.631	7.503	7.646	12,163,489	7.5812	2.01%
2020-01-09	0	9.940	9.930	9.940	9.800	10.04	5,015,440	49,741,952	9.9178	7.466	7.458	7.466	7.360	7.541	6,677,750	7.4489	2.37%
2020-01-08	0	9.710	9.710	9.720	9.670	9.910	8,722,544	85,214,890	9.7695	7.293	7.293	7.300	7.263	7.443	11,613,530	7.3376	-2.31%
2020-01-07	0	9.940	9.930	9.940	9.900	10.02	6,095,400	60,690,458	9.9568	7.466	7.458	7.466	7.436	7.526	8,115,650	7.4782	0.61%
2020-01-06	0	9.880	9.840	9.880	9.670	9.890	5,994,551	58,751,493	9.8008	7.421	7.391	7.421	7.263	7.428	7,981,376	7.3611	0.61%
2020-01-03	0	9.820	9.790	9.820	9.750	10.04	6,696,768	65,991,083	9.8542	7.375	7.353	7.375	7.323	7.541	8,916,334	7.4011	-0.41%
2020-01-02	0	9.860	9.850	9.860	9.600	9.930	13,532,568	132,988,777	9.8273	7.406	7.398	7.406	7.210	7.458	18,017,781	7.3810	3.90%
2019-12-31	0	9.490	9.490	9.520	9.430	9.610	3,552,200	33,694,016	9.4854	7.128	7.128	7.150	7.083	7.218	4,729,536	7.1242	-1.15%
2019-12-30	0	9.600	9.600	9.610	9.100	9.650	15,191,400	144,106,426	9.4861	7.210	7.210	7.218	6.835	7.248	20,226,414	7.1247	4.69%
2019-12-27	0	9.170	9.170	9.180	9.120	9.470	7,203,200	66,865,193	9.2827	6.887	6.887	6.895	6.850	7.113	9,590,617	6.9719	0.22%
2019-12-24	0	9.150	9.150	9.190	9.110	9.200	1,134,000	10,382,414	9.1556	6.872	6.872	6.902	6.842	6.910	1,509,851	6.8764	-0.54%
2019-12-23	0	9.200	9.190	9.200	9.140	9.450	7,507,558	69,778,059	9.2944	6.910	6.902	6.910	6.865	7.098	9,995,851	6.9807	-1.29%
2019-12-20	0	9.320	9.310	9.320	9.240	9.520	6,540,400	61,177,470	9.3538	7.000	6.992	7.000	6.940	7.150	8,708,140	7.0253	-0.64%
2019-12-19	0	9.380	9.370	9.380	9.260	9.530	8,283,514	77,585,426	9.3662	7.045	7.038	7.045	6.955	7.158	11,028,989	7.0347	-0.95%
2019-12-18	0	9.470	9.460	9.470	9.380	9.650	6,826,600	64,725,720	9.4814	7.113	7.105	7.113	7.045	7.248	9,089,198	7.1212	-0.11%
2019-12-17	0	9.480	9.450	9.480	9.050	9.650	10,315,325	96,827,805	9.3868	7.120	7.098	7.120	6.797	7.248	13,734,220	7.0501	4.52%
2019-12-16	0	9.070	9.070	9.080	8.940	9.140	6,055,894	54,966,187	9.0765	6.812	6.812	6.820	6.715	6.865	8,063,050	6.8170	0.78%
2019-12-13	0	9.000	9.000	9.010	8.750	9.020	9,335,702	82,841,797	8.8737	6.760	6.760	6.767	6.572	6.775	12,429,912	6.6647	3.57%
2019-12-12	0	8.690	8.680	8.690	8.640	8.800	5,741,150	50,036,541	8.7154	6.527	6.519	6.527	6.489	6.609	7,643,988	6.5459	-1.03%
2019-12-11	0	8.780	8.770	8.780	8.540	8.780	3,020,403	26,347,141	8.7231	6.594	6.587	6.594	6.414	6.594	4,021,481	6.5516	1.97%
2019-12-10	0	8.610	8.600	8.610	8.550	8.660	1,834,395	15,815,197	8.6215	6.467	6.459	6.467	6.422	6.504	2,442,384	6.4753	0.23%
2019-12-09	0	8.590	8.580	8.590	8.520	8.640	3,392,600	29,138,820	8.5889	6.452	6.444	6.452	6.399	6.489	4,517,038	6.4509	0.94%
2019-12-06	0	8.510	8.510	8.520	8.400	8.600	5,839,300	49,662,161	8.5048	6.392	6.392	6.399	6.309	6.459	7,774,668	6.3877	1.31%
2019-12-05	0	8.400	8.390	8.400	8.300	8.410	2,496,200	20,898,714	8.3722	6.309	6.301	6.309	6.234	6.316	3,323,537	6.2881	1.33%
2019-12-04	0	8.290	8.290	8.300	8.270	8.370	3,449,200	28,639,155	8.3031	6.226	6.226	6.234	6.211	6.286	4,592,397	6.2362	-1.31%
2019-12-03	0	8.400	8.390	8.400	8.290	8.430	1,342,021	11,252,000	8.3844	6.309	6.301	6.309	6.226	6.331	1,786,818	6.2972	0.48%
2019-12-02	0	8.360	8.350	8.360	8.340	8.460	3,224,200	27,085,451	8.4007	6.279	6.271	6.279	6.264	6.354	4,292,824	6.3095	-0.24%
2019-11-29	0	8.380	8.380	8.390	8.330	8.470	2,896,388	24,266,605	8.3782	6.294	6.294	6.301	6.256	6.362	3,856,362	6.2926	-1.99%
2019-11-28	0	8.550	8.550	8.560	8.430	8.580	4,423,400	37,662,084	8.5143	6.422	6.422	6.429	6.331	6.444	5,889,485	6.3948	0.35%
2019-11-27	0	8.520	8.520	8.530	8.340	8.520	3,123,035	26,402,327	8.4541	6.399	6.399	6.407	6.264	6.399	4,158,129	6.3496	0.71%
2019-11-26	0	8.460	8.440	8.460	8.380	8.470	8,778,600	74,123,409	8.4436	6.354	6.339	6.354	6.294	6.362	11,688,165	6.3417	0.48%
2019-11-25	0	8.420	8.410	8.420	8.360	8.500	3,593,825	30,237,274	8.4137	6.324	6.316	6.324	6.279	6.384	4,784,957	6.3192	0.36%
2019-11-22	0	8.390	8.380	8.390	8.300	8.400	2,618,710	21,862,161	8.3484	6.301	6.294	6.301	6.234	6.309	3,486,651	6.2702	0.72%
2019-11-21	0	8.330	8.320	8.330	8.260	8.390	4,333,443	35,955,256	8.2972	6.256	6.249	6.256	6.204	6.301	5,769,713	6.2317	-0.83%
2019-11-20	0	8.400	8.390	8.400	8.350	8.470	4,904,095	41,239,425	8.4092	6.309	6.301	6.309	6.271	6.362	6,529,501	6.3159	-2.10%
2019-11-19	0	8.580	8.560	8.580	8.260	8.580	3,347,622	28,387,062	8.4798	6.444	6.429	6.444	6.204	6.444	4,457,153	6.3689	2.14%
2019-11-18	0	8.400	8.390	8.400	8.260	8.440	2,359,200	19,765,229	8.3779	6.309	6.301	6.309	6.204	6.339	3,141,130	6.2924	1.33%
2019-11-15	0	8.290	8.280	8.290	8.240	8.450	1,581,065	13,113,818	8.2943	6.226	6.219	6.226	6.189	6.347	2,105,091	6.2296	-0.36%
2019-11-14	0	8.320	8.310	8.320	8.280	8.430	2,099,200	17,470,869	8.3226	6.249	6.241	6.249	6.219	6.331	2,794,956	6.2509	-0.48%
2019-11-13	0	8.360	8.330	8.360	8.300	8.460	3,050,489	25,497,422	8.3585	6.279	6.256	6.279	6.234	6.354	4,061,538	6.2778	-1.99%
2019-11-12	0	8.530	8.530	8.540	8.370	8.560	2,283,884	19,450,270	8.5163	6.407	6.407	6.414	6.286	6.429	3,040,851	6.3963	0.47%
2019-11-11	0	8.490	8.490	8.500	8.440	8.900	3,790,426	32,415,548	8.5520	6.377	6.377	6.384	6.339	6.684	5,046,719	6.4231	-2.97%
2019-11-08	0	8.750	8.750	8.770	8.640	8.930	4,150,547	36,424,785	8.7759	6.572	6.572	6.587	6.489	6.707	5,526,198	6.5913	-0.91%
2019-11-07	0	8.830	8.800	8.830	8.600	8.830	4,437,890	38,726,330	8.7263	6.632	6.609	6.632	6.459	6.632	5,908,777	6.5540	1.03%
2019-11-06	0	8.740	8.740	8.750	8.710	8.930	2,704,378	23,747,017	8.7810	6.564	6.564	6.572	6.542	6.707	3,600,713	6.5951	-2.13%
2019-11-05	0	8.930	8.920	8.930	8.500	8.930	9,818,307	86,455,665	8.8056	6.707	6.700	6.707	6.384	6.707	13,072,471	6.6136	4.32%
2019-11-04	0	8.560	8.550	8.560	8.280	8.560	4,280,346	36,098,318	8.4335	6.429	6.422	6.429	6.219	6.429	5,699,017	6.3341	4.29%
2019-11-01	0	8.430	8.420	8.430	8.140	8.520	3,439,555	28,844,055	8.3860	6.165	6.158	6.165	5.953	6.231	4,703,312	6.1327	2.93%
2019-10-31	0	8.190	8.190	8.200	8.190	8.460	7,132,600	59,045,243	8.2782	5.989	5.989	5.997	5.989	6.187	9,753,251	6.0539	-2.15%
2019-10-30	0	8.370	8.360	8.370	8.320	8.570	6,933,880	58,298,442	8.4078	6.121	6.114	6.121	6.084	6.267	9,481,517	6.1486	-1.30%
2019-10-29	0	8.480	8.480	8.490	8.460	8.630	3,090,576	26,306,749	8.5119	6.201	6.201	6.209	6.187	6.311	4,226,112	6.2248	-1.74%
2019-10-28	0	8.630	8.620	8.630	8.440	8.640	3,272,600	28,064,828	8.5757	6.311	6.304	6.311	6.172	6.318	4,475,015	6.2714	2.37%
2019-10-25	0	8.430	8.430	8.440	8.340	8.540	3,461,600	29,214,186	8.4395	6.165	6.165	6.172	6.099	6.245	4,733,457	6.1719	0.36%
2019-10-24	0	8.400	8.390	8.400	8.330	8.510	3,317,578	27,821,645	8.3861	6.143	6.136	6.143	6.092	6.223	4,536,518	6.1328	-0.83%
2019-10-23	0	8.470	8.450	8.470	8.360	8.510	4,487,200	37,911,624	8.4488	6.194	6.180	6.194	6.114	6.223	6,135,881	6.1787	0.00%
2019-10-22	0	8.470	8.470	8.480	8.360	8.490	2,244,275	18,888,477	8.4163	6.194	6.194	6.201	6.114	6.209	3,068,864	6.1549	0.95%
2019-10-21	0	8.390	8.390	8.400	8.260	8.460	4,222,120	35,444,911	8.3951	6.136	6.136	6.143	6.041	6.187	5,773,406	6.1393	1.08%
2019-10-18	0	8.300	8.280	8.300	8.250	8.560	3,327,919	27,878,748	8.3772	6.070	6.055	6.070	6.033	6.260	4,550,659	6.1263	-3.15%
2019-10-17	0	8.570	8.560	8.570	8.450	8.590	1,881,400	16,073,938	8.5436	6.267	6.260	6.267	6.180	6.282	2,572,662	6.2480	0.71%
2019-10-16	0	8.510	8.500	8.510	8.490	8.760	3,098,600	26,602,993	8.5855	6.223	6.216	6.223	6.209	6.406	4,237,084	6.2786	-1.05%
2019-10-15	0	8.600	8.580	8.600	8.480	8.660	1,634,200	13,975,604	8.5520	6.289	6.275	6.289	6.201	6.333	2,234,636	6.2541	-0.46%
2019-10-14	0	8.640	8.640	8.650	8.590	8.860	4,014,800	35,019,010	8.7225	6.318	6.318	6.326	6.282	6.479	5,489,913	6.3788	0.35%
2019-10-11	0	8.610	8.600	8.610	8.440	8.640	3,134,582	26,818,779	8.5558	6.297	6.289	6.297	6.172	6.318	4,286,286	6.2569	1.89%
2019-10-10	0	8.450	8.430	8.450	8.240	8.450	3,152,200	26,485,868	8.4023	6.180	6.165	6.180	6.026	6.180	4,310,377	6.1447	1.68%
2019-10-09	0	8.310	8.300	8.310	8.130	8.350	2,999,280	24,861,008	8.2890	6.077	6.070	6.077	5.946	6.106	4,101,272	6.0618	0.85%
2019-10-08	0	8.240	8.220	8.240	8.120	8.370	2,883,600	23,919,443	8.2950	6.026	6.011	6.026	5.938	6.121	3,943,089	6.0662	0.24%
2019-10-04	0	8.220	8.200	8.220	8.130	8.290	2,417,456	19,866,754	8.2180	6.011	5.997	6.011	5.946	6.063	3,305,675	6.0099	0.86%
2019-10-03	0	8.150	8.140	8.150	8.020	8.230	1,440,800	11,718,868	8.1336	5.960	5.953	5.960	5.865	6.019	1,970,177	5.9481	-0.49%
2019-10-02	0	8.190	8.180	8.190	8.060	8.280	1,324,800	10,828,622	8.1738	5.989	5.982	5.989	5.894	6.055	1,811,556	5.9775	-0.24%
2019-09-30	0	8.210	8.210	8.220	7.960	8.210	5,285,400	43,015,530	8.1386	6.004	6.004	6.011	5.821	6.004	7,227,355	5.9518	1.48%
2019-09-27	0	8.090	8.090	8.100	8.040	8.160	2,315,011	18,715,866	8.0846	5.916	5.916	5.924	5.880	5.967	3,165,589	5.9123	-0.98%
2019-09-26	0	8.170	8.160	8.170	8.100	8.280	6,576,790	53,715,278	8.1674	5.975	5.967	5.975	5.924	6.055	8,993,226	5.9729	0.25%
2019-09-25	0	8.150	8.150	8.170	8.150	8.390	6,381,880	52,349,434	8.2028	5.960	5.960	5.975	5.960	6.136	8,726,702	5.9988	-2.98%
2019-09-24	0	8.400	8.390	8.400	8.330	8.470	3,919,800	32,917,543	8.3978	6.143	6.136	6.143	6.092	6.194	5,360,008	6.1413	-0.47%
2019-09-23	0	8.440	8.430	8.440	8.380	8.690	4,001,571	33,760,735	8.4369	6.172	6.165	6.172	6.128	6.355	5,471,823	6.1699	-2.54%
2019-09-20	0	8.660	8.660	8.720	8.570	8.770	17,226,831	149,149,490	8.6580	6.333	6.333	6.377	6.267	6.414	23,556,291	6.3316	0.93%
2019-09-19	0	8.580	8.580	8.590	8.560	8.740	3,614,720	31,056,025	8.5915	6.275	6.275	6.282	6.260	6.392	4,942,836	6.2830	-1.15%
2019-09-18	0	8.680	8.670	8.680	8.650	8.790	6,120,817	53,331,908	8.7132	6.348	6.340	6.348	6.326	6.428	8,369,720	6.3720	0.46%
2019-09-17	0	8.640	8.610	8.650	8.590	8.860	7,097,904	61,572,000	8.6747	6.318	6.297	6.326	6.282	6.479	9,705,807	6.3438	-3.03%
2019-09-16	0	8.910	8.900	8.910	8.810	9.040	6,730,756	60,112,328	8.9310	6.516	6.509	6.516	6.443	6.611	9,203,762	6.5313	-1.22%
2019-09-13	0	9.020	9.010	9.020	8.820	9.020	4,625,596	41,266,806	8.9214	6.596	6.589	6.596	6.450	6.596	6,325,127	6.5243	1.58%
2019-09-12	0	8.880	8.860	8.880	8.750	9.080	10,701,070	94,584,667	8.8388	6.494	6.479	6.494	6.399	6.640	14,632,844	6.4639	-1.55%
2019-09-11	0	9.020	9.010	9.020	8.890	9.080	8,217,978	73,901,940	8.9927	6.596	6.589	6.596	6.501	6.640	11,237,417	6.5764	2.04%
2019-09-10	0	8.840	8.840	8.850	8.750	8.940	6,564,668	57,987,244	8.8332	6.465	6.465	6.472	6.399	6.538	8,976,650	6.4598	-0.34%
2019-09-09	0	8.870	8.850	8.870	8.840	9.100	5,623,000	50,134,424	8.9160	6.487	6.472	6.487	6.465	6.655	7,688,996	6.5203	-1.00%
2019-09-06	0	8.960	8.960	8.970	8.840	9.070	20,018,993	178,924,627	8.9377	6.552	6.552	6.560	6.465	6.633	27,374,346	6.5362	0.79%
2019-09-05	0	8.890	8.870	8.890	8.410	8.950	20,989,421	185,124,600	8.8199	6.501	6.487	6.501	6.150	6.545	28,701,328	6.4500	4.96%
2019-09-04	0	8.470	8.460	8.470	7.940	8.660	21,782,100	183,473,304	8.4231	6.194	6.187	6.194	5.807	6.333	29,785,252	6.1599	5.61%
2019-09-03	0	8.020	8.020	8.030	7.980	8.400	9,186,038	74,556,869	8.1163	5.865	5.865	5.872	5.836	6.143	12,561,160	5.9355	-2.79%
2019-09-02	0	8.250	8.230	8.250	7.910	8.250	7,586,600	61,778,626	8.1431	6.033	6.019	6.033	5.785	6.033	10,374,059	5.9551	2.48%
2019-08-30	0	8.050	8.050	8.060	7.910	8.080	7,576,355	60,828,639	8.0287	5.887	5.887	5.894	5.785	5.909	10,360,050	5.8715	3.47%
2019-08-29	0	7.780	7.780	7.790	7.730	7.880	4,537,000	35,402,772	7.8031	5.690	5.690	5.697	5.653	5.763	6,203,979	5.7065	-1.27%
2019-08-28	0	7.880	7.880	7.890	7.850	7.980	6,451,171	51,099,433	7.9210	5.763	5.763	5.770	5.741	5.836	8,821,452	5.7926	-0.51%
2019-08-27	0	7.920	7.920	7.930	7.730	7.970	11,292,086	89,356,922	7.9132	5.792	5.792	5.799	5.653	5.828	15,441,010	5.7870	2.06%
2019-08-26	0	7.760	7.750	7.760	7.630	7.800	6,568,071	50,824,943	7.7382	5.675	5.668	5.675	5.580	5.704	8,981,303	5.6590	-2.02%
2019-08-23	0	7.920	7.920	7.930	7.770	7.970	6,546,765	51,800,866	7.9124	5.792	5.792	5.799	5.682	5.828	8,952,169	5.7864	0.76%
2019-08-22	0	7.860	7.860	7.870	7.760	7.900	8,962,400	70,287,392	7.8425	5.748	5.748	5.755	5.675	5.777	12,255,354	5.7352	0.26%
2019-08-21	0	7.840	7.830	7.840	7.690	7.880	8,944,926	69,927,443	7.8176	5.733	5.726	5.733	5.624	5.763	12,231,459	5.7170	0.90%
2019-08-20	0	7.770	7.760	7.770	7.770	8.050	5,057,744	39,832,776	7.8756	5.682	5.675	5.682	5.682	5.887	6,916,054	5.7595	-2.63%
2019-08-19	0	7.980	7.980	7.990	7.610	8.120	12,774,800	101,063,041	7.9111	5.836	5.836	5.843	5.565	5.938	17,468,501	5.7854	5.14%
2019-08-16	0	7.590	7.590	7.600	7.460	7.760	6,659,600	51,011,224	7.6598	5.551	5.551	5.558	5.456	5.675	9,106,462	5.6017	1.20%
2019-08-15	0	7.500	7.490	7.500	7.440	7.570	11,326,186	84,859,344	7.4923	5.485	5.477	5.485	5.441	5.536	15,487,639	5.4792	-1.57%
2019-08-14	0	7.620	7.620	7.660	7.550	7.660	5,572,100	42,480,447	7.6238	5.573	5.573	5.602	5.521	5.602	7,619,394	5.5753	1.74%
2019-08-13	0	7.490	7.490	7.500	7.490	7.680	5,045,639	38,107,980	7.5527	5.477	5.477	5.485	5.477	5.616	6,899,501	5.5233	-2.98%
2019-08-12	0	7.720	7.710	7.720	7.700	7.830	4,645,400	36,069,991	7.7647	5.646	5.638	5.646	5.631	5.726	6,352,207	5.6783	0.52%
2019-08-09	0	7.680	7.680	7.700	7.680	7.860	4,010,200	31,062,561	7.7459	5.616	5.616	5.631	5.616	5.748	5,483,623	5.6646	-1.03%
2019-08-08	0	7.760	7.760	7.770	7.660	7.810	6,184,920	47,886,491	7.7425	5.675	5.675	5.682	5.602	5.711	8,457,375	5.6621	1.44%
2019-08-07	0	7.650	7.650	7.660	7.610	7.780	6,020,800	46,225,567	7.6776	5.594	5.594	5.602	5.565	5.690	8,232,955	5.6147	-1.16%
2019-08-06	0	7.740	7.740	7.750	7.650	7.950	10,260,200	79,796,458	7.7773	5.660	5.660	5.668	5.594	5.814	14,029,990	5.6876	-4.56%
2019-08-05	0	8.110	8.110	8.120	8.110	8.360	6,046,597	49,656,125	8.2122	5.931	5.931	5.938	5.931	6.114	8,268,230	6.0057	-2.99%
2019-08-02	0	8.360	8.350	8.360	8.360	8.680	7,662,800	64,619,926	8.4329	6.114	6.106	6.114	6.114	6.348	10,478,256	6.1670	-5.00%
2019-08-01	0	8.800	8.790	8.800	8.710	8.970	3,928,071	34,595,448	8.8072	6.435	6.428	6.435	6.370	6.560	5,371,318	6.4408	-0.79%
2019-07-31	0	8.870	8.870	8.880	8.850	9.030	1,992,800	17,774,323	8.9193	6.487	6.487	6.494	6.472	6.604	2,724,992	6.5227	-2.21%
2019-07-30	0	9.070	9.070	9.090	9.060	9.160	1,997,800	18,180,066	9.1000	6.633	6.633	6.648	6.626	6.699	2,731,829	6.6549	-0.22%
2019-07-29	0	9.090	9.090	9.130	9.040	9.330	6,059,195	55,252,702	9.1188	6.648	6.648	6.677	6.611	6.823	8,285,457	6.6686	-1.41%
2019-07-26	0	9.220	9.220	9.250	9.210	9.300	2,877,762	26,612,692	9.2477	6.743	6.743	6.765	6.735	6.801	3,935,106	6.7629	-1.39%
2019-07-25	0	9.350	9.330	9.350	9.160	9.370	2,780,493	25,829,267	9.2895	6.838	6.823	6.838	6.699	6.852	3,802,098	6.7934	1.52%
2019-07-24	0	9.210	9.210	9.220	9.200	9.300	4,074,200	37,603,900	9.2298	6.735	6.735	6.743	6.728	6.801	5,571,137	6.7498	0.00%
2019-07-23	0	9.210	9.210	9.220	9.170	9.240	4,063,000	37,419,271	9.2098	6.735	6.735	6.743	6.706	6.757	5,555,822	6.7351	-0.11%
2019-07-22	0	9.220	9.220	9.230	9.210	9.500	9,489,000	87,972,421	9.2710	6.743	6.743	6.750	6.735	6.947	12,975,436	6.7799	-3.96%
2019-07-19	0	9.600	9.590	9.600	9.110	9.630	10,952,400	103,308,596	9.4325	7.021	7.013	7.021	6.662	7.042	14,976,517	6.8980	5.49%
2019-07-18	0	9.100	9.090	9.100	9.090	9.170	2,394,921	21,856,273	9.1261	6.655	6.648	6.655	6.648	6.706	3,274,860	6.6740	-0.33%
2019-07-17	0	9.130	9.130	9.140	9.060	9.160	3,119,200	28,432,814	9.1154	6.677	6.677	6.684	6.626	6.699	4,265,253	6.6662	0.00%
2019-07-16	0	9.130	9.130	9.160	9.120	9.240	3,628,200	33,268,494	9.1694	6.677	6.677	6.699	6.670	6.757	4,961,269	6.7056	-0.44%
2019-07-15	0	9.170	9.170	9.190	8.980	9.260	8,240,600	75,557,727	9.1690	6.706	6.706	6.721	6.567	6.772	11,268,351	6.7053	0.22%
2019-07-12	0	9.150	9.150	9.160	9.080	9.240	11,366,600	104,185,925	9.1660	6.691	6.691	6.699	6.640	6.757	15,542,902	6.7031	-0.33%
2019-07-11	0	9.180	9.170	9.180	9.050	9.240	4,326,189	39,711,075	9.1792	6.713	6.706	6.713	6.618	6.757	5,915,712	6.7128	1.44%
2019-07-10	0	9.050	9.050	9.080	9.020	9.270	4,953,000	45,181,787	9.1221	6.618	6.618	6.640	6.596	6.779	6,772,825	6.6710	-0.11%
2019-07-09	0	9.060	9.060	9.070	8.960	9.150	3,573,000	32,337,201	9.0504	6.626	6.626	6.633	6.552	6.691	4,885,787	6.6186	0.67%
2019-07-08	0	9.000	9.000	9.020	8.920	9.200	4,804,288	43,284,210	9.0095	6.582	6.582	6.596	6.523	6.728	6,569,473	6.5887	-2.17%
2019-07-05	0	9.200	9.190	9.200	9.120	9.270	2,838,727	26,022,146	9.1668	6.728	6.721	6.728	6.670	6.779	3,881,728	6.7038	-0.33%
2019-07-04	0	9.230	9.220	9.230	9.190	9.380	4,212,000	39,041,600	9.2691	6.750	6.743	6.750	6.721	6.860	5,759,568	6.7786	-1.60%
2019-07-03	0	9.380	9.370	9.380	9.120	9.500	4,752,203	44,255,192	9.3126	6.860	6.852	6.860	6.670	6.947	6,498,251	6.8103	-0.64%
2019-07-02	0	9.440	9.410	9.440	9.350	9.590	7,473,261	70,689,453	9.4590	6.904	6.882	6.904	6.838	7.013	10,219,077	6.9174	1.61%
2019-06-28	0	9.290	9.290	9.300	9.240	9.440	7,327,299	68,109,427	9.2953	6.794	6.794	6.801	6.757	6.904	10,019,486	6.7977	-1.59%
2019-06-27	0	9.440	9.440	9.450	9.230	9.480	6,327,827	59,647,555	9.4262	6.904	6.904	6.911	6.750	6.933	8,652,789	6.8934	1.07%
2019-06-26	0	9.340	9.310	9.340	8.980	9.370	6,710,252	62,258,309	9.2781	6.830	6.808	6.830	6.567	6.852	9,175,724	6.7851	2.64%
2019-06-25	0	9.100	9.100	9.110	9.030	9.300	8,613,484	78,749,630	9.1426	6.655	6.655	6.662	6.604	6.801	11,778,239	6.6860	-2.26%
2019-06-24	0	9.310	9.300	9.310	9.270	9.550	10,772,401	101,665,453	9.4376	6.808	6.801	6.808	6.779	6.984	14,730,383	6.9018	0.54%
2019-06-21	0	9.260	9.260	9.280	9.240	9.480	15,221,600	141,793,362	9.3153	6.772	6.772	6.787	6.757	6.933	20,814,301	6.8123	-1.28%
2019-06-20	0	9.380	9.360	9.380	9.040	9.430	9,353,770	87,013,920	9.3026	6.860	6.845	6.860	6.611	6.896	12,790,520	6.8030	3.76%
2019-06-19	0	9.040	9.040	9.050	8.910	9.140	7,468,526	67,428,042	9.0283	6.611	6.611	6.618	6.516	6.684	10,212,602	6.6024	4.03%
2019-06-18	0	8.690	8.680	8.690	8.470	8.730	7,537,338	65,168,137	8.6460	6.355	6.348	6.355	6.194	6.384	10,306,697	6.3229	1.76%
2019-06-17	0	8.540	8.540	8.550	8.500	8.760	10,838,393	93,458,972	8.6230	6.245	6.245	6.253	6.216	6.406	14,820,622	6.3060	-2.40%
2019-06-14	0	8.750	8.750	8.760	8.550	8.860	41,250,641	359,809,835	8.7225	6.399	6.399	6.406	6.253	6.479	56,406,899	6.3788	-1.46%
2019-06-13	0	8.880	8.870	8.880	8.750	8.980	8,990,600	79,730,202	8.8682	6.494	6.487	6.494	6.399	6.567	12,293,915	6.4853	-0.78%
2019-06-12	0	8.950	8.950	8.960	8.930	9.120	6,779,000	60,784,752	8.9666	6.545	6.545	6.552	6.531	6.670	9,269,732	6.5573	-2.19%
2019-06-11	0	9.150	9.150	9.160	8.770	9.210	8,393,544	76,469,249	9.1105	6.691	6.691	6.699	6.414	6.735	11,477,489	6.6625	2.92%
2019-06-10	0	8.890	8.890	8.900	8.630	8.990	6,191,142	55,002,628	8.8841	6.501	6.501	6.509	6.311	6.574	8,465,884	6.4970	1.95%
2019-06-06	0	8.720	8.720	8.740	8.610	8.820	4,408,853	38,510,590	8.7348	6.377	6.377	6.392	6.297	6.450	6,028,748	6.3878	-0.34%
2019-06-05	0	8.750	8.750	8.780	8.730	8.900	3,697,620	32,521,842	8.7953	6.399	6.399	6.421	6.384	6.509	5,056,195	6.4321	0.23%
2019-06-04	0	8.730	8.730	8.740	8.720	9.050	4,191,186	36,813,642	8.7836	6.384	6.384	6.392	6.377	6.618	5,731,106	6.4235	-1.80%
2019-06-03	0	8.890	8.890	8.910	8.850	9.040	3,973,600	35,501,578	8.9344	6.501	6.501	6.516	6.472	6.611	5,433,575	6.5337	-0.56%
2019-05-31	0	8.940	8.930	8.940	8.920	9.140	4,207,311	37,897,288	9.0075	6.538	6.531	6.538	6.523	6.684	5,753,156	6.5872	-1.11%
2019-05-30	0	9.040	9.020	9.040	8.830	9.070	4,522,772	40,617,902	8.9808	6.611	6.596	6.611	6.457	6.633	6,184,523	6.5677	1.80%
2019-05-29	0	8.880	8.880	8.900	8.870	9.050	4,724,900	42,265,908	8.9454	6.494	6.494	6.509	6.487	6.618	6,460,917	6.5418	-1.66%
2019-05-28	0	9.030	9.020	9.030	8.940	9.160	12,781,800	115,482,652	9.0349	6.604	6.596	6.604	6.538	6.699	17,478,073	6.6073	0.33%
2019-05-27	0	9.000	9.000	9.010	8.850	9.160	4,789,793	43,151,855	9.0091	6.582	6.582	6.589	6.472	6.699	6,549,653	6.5884	0.11%
2019-05-24	0	8.990	8.980	8.990	8.950	9.090	3,453,133	31,061,716	8.9952	6.574	6.567	6.574	6.545	6.648	4,721,879	6.5783	0.78%
2019-05-23	0	8.920	8.920	8.950	8.910	9.350	8,308,701	75,158,231	9.0457	6.523	6.523	6.545	6.516	6.838	11,361,473	6.6152	-3.46%
2019-05-22	0	9.240	9.240	9.260	9.240	9.470	4,121,600	38,447,757	9.3284	6.757	6.757	6.772	6.757	6.925	5,635,953	6.8219	-1.18%
2019-05-21	0	9.350	9.330	9.350	9.240	9.450	3,511,600	32,869,699	9.3603	6.838	6.823	6.838	6.757	6.911	4,801,828	6.8452	0.21%
2019-05-20	0	9.330	9.320	9.330	9.280	9.580	5,949,740	55,593,622	9.3439	6.823	6.816	6.823	6.787	7.006	8,135,786	6.8332	-1.79%
2019-05-17	0	9.500	9.500	9.510	9.490	9.690	5,026,970	47,982,600	9.5450	6.947	6.947	6.955	6.940	7.086	6,873,973	6.9803	-1.14%
2019-05-16	0	9.610	9.610	9.630	9.460	9.730	8,877,272	85,466,331	9.6275	7.028	7.028	7.042	6.918	7.116	12,138,948	7.0407	-0.52%
2019-05-15	0	9.660	9.660	9.680	9.600	9.800	7,884,412	76,531,090	9.7066	7.064	7.064	7.079	7.021	7.167	10,781,293	7.0985	-0.21%
2019-05-14	0	9.680	9.680	9.690	9.400	9.730	15,192,013	145,494,187	9.5770	7.079	7.079	7.086	6.874	7.116	20,773,843	7.0037	-0.21%
2019-05-10	0	9.700	9.700	9.720	9.460	9.830	12,888,200	124,682,747	9.6742	7.094	7.094	7.108	6.918	7.189	17,623,566	7.0748	2.43%
2019-05-09	0	9.470	9.470	9.480	9.460	9.740	11,604,521	110,427,931	9.5159	6.925	6.925	6.933	6.918	7.123	15,868,239	6.9591	-2.27%
2019-05-08	0	9.690	9.690	9.700	9.640	9.870	8,845,200	86,344,464	9.7617	7.086	7.086	7.094	7.050	7.218	12,095,092	7.1388	-2.71%
2019-05-07	0	9.960	9.960	9.980	9.760	10.06	11,935,570	118,241,977	9.9067	7.284	7.284	7.298	7.138	7.357	16,320,922	7.2448	1.74%
2019-05-06	0	9.790	9.790	9.800	9.700	10.30	15,141,832	149,404,550	9.8670	7.159	7.159	7.167	7.094	7.532	20,705,225	7.2158	-7.64%
2019-05-03	0	10.60	10.60	10.64	10.38	10.74	6,386,991	67,618,468	10.587	7.752	7.752	7.781	7.591	7.854	8,733,691	7.7423	-0.75%
2019-05-02	0	10.68	10.66	10.68	10.50	10.72	3,623,500	38,479,110	10.619	7.810	7.796	7.810	7.679	7.840	4,954,842	7.7660	0.75%
2019-04-30	0	10.60	10.60	10.62	10.56	10.88	6,921,670	73,525,874	10.623	7.752	7.752	7.766	7.723	7.957	9,464,821	7.7683	-1.49%
2019-04-29	0	10.76	10.76	10.78	10.76	11.12	3,903,770	42,294,580	10.834	7.869	7.869	7.883	7.869	8.132	5,338,088	7.9232	-1.28%
2019-04-26	0	10.90	10.86	10.90	10.84	11.02	3,137,976	34,256,407	10.917	7.971	7.942	7.971	7.927	8.059	4,290,927	7.9835	-0.18%
2019-04-25	0	10.92	10.90	10.92	10.86	11.28	6,250,413	68,894,760	11.022	7.986	7.971	7.986	7.942	8.249	8,546,932	8.0608	-1.44%
2019-04-24	0	11.08	11.06	11.08	11.02	11.32	4,682,800	51,961,896	11.096	8.103	8.088	8.103	8.059	8.278	6,403,348	8.1148	-0.54%
2019-04-23	0	11.14	11.12	11.14	11.06	11.38	6,450,094	72,169,111	11.189	8.147	8.132	8.147	8.088	8.322	8,819,979	8.1825	-1.42%
2019-04-18	0	11.30	11.28	11.30	11.22	11.52	5,155,871	58,490,547	11.344	8.264	8.249	8.264	8.205	8.425	7,050,235	8.2963	-1.57%
2019-04-17	0	11.48	11.46	11.48	11.36	11.58	4,738,036	54,312,490	11.463	8.395	8.381	8.395	8.308	8.469	6,478,879	8.3830	0.35%
2019-04-16	0	11.44	11.44	11.46	11.16	11.48	10,247,536	116,743,900	11.392	8.366	8.366	8.381	8.161	8.395	14,012,673	8.3313	1.78%
2019-04-15	0	11.24	11.24	11.26	11.16	11.76	15,176,000	174,763,736	11.516	8.220	8.220	8.234	8.161	8.600	20,751,947	8.4216	1.26%
2019-04-12	0	11.10	11.08	11.10	10.76	11.14	12,308,800	134,937,108	10.963	8.117	8.103	8.117	7.869	8.147	16,831,284	8.0170	2.97%
2019-04-11	0	10.78	10.78	10.80	10.74	11.26	10,214,943	111,378,236	10.903	7.883	7.883	7.898	7.854	8.234	13,968,104	7.9738	-2.88%
2019-04-10	0	11.10	11.10	11.12	11.06	11.52	12,249,045	137,724,648	11.244	8.117	8.117	8.132	8.088	8.425	16,749,574	8.2226	-3.48%
2019-04-09	0	11.50	11.48	11.50	11.40	11.76	10,968,800	126,442,452	11.527	8.410	8.395	8.410	8.337	8.600	14,998,943	8.4301	-1.20%
2019-04-08	0	11.64	11.62	11.64	11.54	11.98	9,037,401	105,673,750	11.693	8.512	8.498	8.512	8.439	8.761	12,357,911	8.5511	-0.85%
2019-04-04	0	11.74	11.72	11.74	11.68	12.06	9,374,400	110,964,953	11.837	8.586	8.571	8.586	8.542	8.820	12,818,730	8.6565	-0.68%
2019-04-03	0	11.82	11.82	11.84	11.42	11.92	9,355,569	109,551,095	11.710	8.644	8.644	8.659	8.352	8.717	12,792,980	8.5634	3.14%
2019-04-02	0	11.46	11.46	11.48	11.40	11.78	4,621,749	53,339,396	11.541	8.381	8.381	8.395	8.337	8.615	6,319,866	8.4400	-1.04%
2019-04-01	0	11.58	11.56	11.58	11.40	11.60	7,551,400	87,060,224	11.529	8.469	8.454	8.469	8.337	8.483	10,325,926	8.4312	2.66%
2019-03-29	0	11.28	11.28	11.32	10.88	11.50	21,025,400	237,950,075	11.317	8.249	8.249	8.278	7.957	8.410	28,750,526	8.2764	3.30%
2019-03-28	0	10.92	10.92	10.94	10.80	11.06	10,567,434	115,645,360	10.944	7.986	7.986	8.000	7.898	8.088	14,450,107	8.0031	-0.36%
2019-03-27	0	10.96	10.94	10.96	10.78	11.22	15,334,940	169,011,178	11.021	8.015	8.000	8.015	7.883	8.205	20,969,284	8.0599	-3.01%
2019-03-26	0	11.30	11.28	11.30	11.26	11.72	7,007,880	79,656,039	11.367	8.264	8.249	8.264	8.234	8.571	9,582,706	8.3125	-1.91%
2019-03-25	0	11.52	11.52	11.54	11.44	11.88	9,686,600	112,489,078	11.613	8.425	8.425	8.439	8.366	8.688	13,245,638	8.4925	-4.64%
2019-03-22	0	12.08	12.06	12.08	11.94	12.26	4,955,402	59,773,821	12.062	8.834	8.820	8.834	8.732	8.966	6,776,110	8.8213	-0.17%
2019-03-21	0	12.10	12.08	12.10	12.02	12.36	6,405,839	77,909,686	12.162	8.849	8.834	8.849	8.790	9.039	8,759,464	8.8943	0.00%
2019-03-20	0	12.10	12.08	12.10	12.04	12.38	8,565,984	103,941,332	12.134	8.849	8.834	8.849	8.805	9.054	11,713,287	8.8738	-1.94%
2019-03-19	0	12.34	12.34	12.36	12.24	12.48	4,366,400	53,846,602	12.332	9.024	9.024	9.039	8.951	9.127	5,970,697	9.0185	-0.48%
2019-03-18	0	12.40	12.40	12.42	12.12	12.48	9,150,600	113,022,184	12.351	9.068	9.068	9.083	8.863	9.127	12,512,702	9.0326	1.31%
2019-03-15	0	12.24	12.22	12.24	12.14	12.44	12,590,209	154,413,548	12.265	8.951	8.937	8.951	8.878	9.097	17,216,088	8.9691	0.16%
2019-03-14	0	12.22	12.20	12.22	12.06	12.54	4,790,000	58,603,320	12.235	8.937	8.922	8.937	8.820	9.171	6,549,936	8.9472	-1.13%
2019-03-13	0	12.36	12.36	12.38	12.34	12.76	7,532,703	93,737,052	12.444	9.039	9.039	9.054	9.024	9.331	10,300,359	9.1004	-2.68%
2019-03-12	0	12.70	12.68	12.70	12.58	13.02	9,391,182	120,375,525	12.818	9.288	9.273	9.288	9.200	9.522	12,841,678	9.3738	0.95%
2019-03-11	0	12.58	12.56	12.58	12.24	12.62	10,135,872	126,766,284	12.507	9.200	9.185	9.200	8.951	9.229	13,859,981	9.1462	2.44%
2019-03-08	0	12.28	12.28	12.32	12.28	12.90	18,917,588	236,344,049	12.493	8.980	8.980	9.010	8.980	9.434	25,868,264	9.1364	-5.54%
2019-03-07	0	13.00	12.98	13.00	12.96	13.44	13,636,625	179,550,681	13.167	9.507	9.492	9.507	9.478	9.829	18,646,977	9.6289	-2.40%
2019-03-06	0	13.32	13.30	13.32	13.02	13.50	22,628,889	299,030,595	13.215	9.741	9.726	9.741	9.522	9.873	30,943,167	9.6639	-0.60%
2019-03-05	0	13.40	13.40	13.42	13.40	13.92	15,549,142	210,841,300	13.560	9.799	9.799	9.814	9.799	10.18	21,262,188	9.9163	-1.90%
2019-03-04	0	13.66	13.66	13.68	13.66	14.28	19,092,300	265,231,402	13.892	9.990	9.990	10.00	9.990	10.44	26,107,169	10.159	-1.30%
2019-03-01	0	13.84	13.84	13.86	13.40	14.12	26,464,800	365,608,557	13.815	10.12	10.12	10.14	9.799	10.33	36,188,463	10.103	4.53%
2019-02-28	0	13.24	13.22	13.24	13.14	13.68	13,719,499	183,308,725	13.361	9.682	9.668	9.682	9.609	10.00	18,760,300	9.7711	-1.63%
2019-02-27	0	13.46	13.44	13.46	13.32	14.00	16,385,800	223,188,733	13.621	9.843	9.829	9.843	9.741	10.24	22,406,250	9.9610	-2.32%
2019-02-26	0	13.78	13.76	13.78	13.44	14.28	23,747,729	328,167,405	13.819	10.08	10.06	10.08	9.829	10.44	32,473,090	10.106	-1.71%
2019-02-25	0	14.02	14.00	14.02	13.18	14.10	47,088,386	641,233,022	13.618	10.25	10.24	10.25	9.639	10.31	64,389,541	9.9587	8.35%
2019-02-22	0	12.94	12.92	12.94	11.88	12.94	27,616,675	342,839,117	12.414	9.463	9.448	9.463	8.688	9.463	37,763,559	9.0786	7.83%
2019-02-21	0	12.00	12.00	12.02	11.98	12.46	17,534,100	213,329,378	12.167	8.776	8.776	8.790	8.761	9.112	23,976,457	8.8975	-1.64%
2019-02-20	0	12.20	12.18	12.20	11.98	12.68	15,694,547	193,415,364	12.324	8.922	8.907	8.922	8.761	9.273	21,461,018	9.0124	0.33%
2019-02-19	0	12.16	12.14	12.16	11.86	12.58	22,654,526	277,578,444	12.253	8.893	8.878	8.893	8.673	9.200	30,978,223	8.9604	3.05%
2019-02-18	0	11.80	11.80	11.82	11.22	11.86	19,212,475	222,311,287	11.571	8.629	8.629	8.644	8.205	8.673	26,271,498	8.4621	5.92%
2019-02-15	0	11.14	11.14	11.16	11.14	11.76	14,226,000	161,969,028	11.385	8.147	8.147	8.161	8.147	8.600	19,452,899	8.3262	-4.46%
2019-02-14	0	11.66	11.64	11.66	11.32	11.84	129,207,400	1,456,217,964	11.270	8.527	8.512	8.527	8.278	8.659	176,680,619	8.2421	-2.83%
2019-02-13	0	12.00	11.98	12.00	11.58	12.24	24,023,400	287,714,095	11.976	8.776	8.761	8.776	8.469	8.951	32,850,047	8.7584	2.92%
2019-02-12	0	11.66	11.66	11.68	11.52	11.76	3,825,346	44,522,423	11.639	8.527	8.527	8.542	8.425	8.600	5,230,850	8.5115	0.69%
2019-02-11	0	11.58	11.58	11.60	11.30	11.66	2,441,747	28,030,935	11.480	8.469	8.469	8.483	8.264	8.527	3,338,891	8.3953	0.70%
2019-02-08	0	11.50	11.50	11.52	11.20	11.68	3,019,720	34,739,692	11.504	8.410	8.410	8.425	8.191	8.542	4,129,222	8.4131	-1.03%
2019-02-04	0	11.62	11.60	11.62	11.52	11.80	1,898,696	22,042,224	11.609	8.498	8.483	8.498	8.425	8.629	2,596,312	8.4898	-0.34%
2019-02-01	0	11.66	11.64	11.66	11.30	11.66	10,584,236	121,847,312	11.512	8.527	8.512	8.527	8.264	8.527	14,473,083	8.4189	4.11%
2019-01-31	0	11.20	11.18	11.20	10.98	11.36	5,105,500	57,109,198	11.186	8.191	8.176	8.191	8.030	8.308	6,981,356	8.1802	2.00%
2019-01-30	0	10.98	10.96	10.98	10.92	11.14	3,821,829	42,029,185	10.997	8.030	8.015	8.030	7.986	8.147	5,226,041	8.0423	-0.72%
2019-01-29	0	11.06	11.04	11.06	11.00	11.24	4,807,900	53,365,530	11.100	8.088	8.074	8.088	8.044	8.220	6,574,413	8.1172	-1.25%
2019-01-28	0	11.20	11.18	11.20	11.16	11.62	4,413,000	50,079,056	11.348	8.191	8.176	8.191	8.161	8.498	6,034,419	8.2989	-2.44%
2019-01-25	0	11.48	11.46	11.48	11.40	11.74	4,705,000	53,977,146	11.472	8.395	8.381	8.395	8.337	8.586	6,433,705	8.3897	-1.03%
2019-01-24	0	11.60	11.58	11.60	11.12	11.62	4,047,400	46,539,736	11.499	8.483	8.469	8.483	8.132	8.498	5,534,491	8.4090	3.02%
2019-01-23	0	11.26	11.24	11.26	11.06	11.50	2,324,000	26,199,376	11.273	8.234	8.220	8.234	8.088	8.410	3,177,881	8.2443	-0.53%
2019-01-22	0	11.32	11.30	11.32	11.30	11.58	2,966,951	33,795,361	11.391	8.278	8.264	8.278	8.264	8.469	4,057,064	8.3300	-1.57%
2019-01-21	0	11.50	11.48	11.50	11.40	11.80	1,800,400	20,817,700	11.563	8.410	8.395	8.410	8.337	8.629	2,461,901	8.4559	-0.86%
2019-01-18	0	11.60	11.60	11.64	11.48	11.72	2,095,800	24,328,668	11.608	8.483	8.483	8.512	8.395	8.571	2,865,836	8.4892	1.22%
2019-01-17	0	11.46	11.46	11.48	11.36	11.74	3,912,310	45,228,188	11.560	8.381	8.381	8.395	8.308	8.586	5,349,766	8.4542	-0.87%
2019-01-16	0	11.56	11.54	11.56	11.10	11.56	6,128,616	70,445,464	11.495	8.454	8.439	8.454	8.117	8.454	8,380,384	8.4060	2.48%
2019-01-15	0	11.28	11.26	11.28	10.94	11.32	6,288,800	70,378,944	11.191	8.249	8.234	8.249	8.000	8.278	8,599,423	8.1841	2.55%
2019-01-14	0	11.00	10.98	11.00	10.88	11.18	2,594,250	28,500,759	10.986	8.044	8.030	8.044	7.957	8.176	3,547,426	8.0342	-1.26%
2019-01-11	0	11.14	11.10	11.14	11.00	11.24	3,117,278	34,644,086	11.114	8.147	8.117	8.147	8.044	8.220	4,262,624	8.1274	0.91%
2019-01-10	0	11.04	11.02	11.04	10.86	11.18	3,435,530	38,001,760	11.061	8.074	8.059	8.074	7.942	8.176	4,697,808	8.0893	0.36%
2019-01-09	0	11.00	10.98	11.00	10.94	11.30	7,975,040	88,376,733	11.082	8.044	8.030	8.044	8.000	8.264	10,905,219	8.1041	1.48%
2019-01-08	0	10.84	10.84	10.86	10.82	11.10	3,159,715	34,449,075	10.903	7.927	7.927	7.942	7.913	8.117	4,320,653	7.9731	-0.37%
2019-01-07	0	10.88	10.88	10.90	10.80	11.16	3,398,400	37,147,254	10.931	7.957	7.957	7.971	7.898	8.161	4,647,036	7.9938	0.74%
2019-01-04	0	10.80	10.80	10.82	10.22	11.06	4,271,380	46,167,486	10.809	7.898	7.898	7.913	7.474	8.088	5,840,765	7.9044	4.45%
2019-01-03	0	10.34	10.32	10.34	10.24	10.62	3,222,800	33,358,302	10.351	7.562	7.547	7.562	7.489	7.766	4,406,917	7.5695	1.17%
2019-01-02	0	10.22	10.20	10.22	10.14	10.64	2,053,116	21,066,515	10.261	7.474	7.459	7.474	7.415	7.781	2,807,469	7.5037	-3.77%
2018-12-31	0	10.62	10.62	10.64	10.48	10.90	2,217,502	23,765,153	10.717	7.766	7.766	7.781	7.664	7.971	3,032,254	7.8375	0.19%
2018-12-28	0	10.60	10.58	10.60	10.34	10.74	2,345,600	24,814,892	10.579	7.752	7.737	7.752	7.562	7.854	3,207,417	7.7367	3.52%
2018-12-27	0	10.24	10.24	10.26	10.22	10.72	3,118,055	32,212,756	10.331	7.489	7.489	7.503	7.474	7.840	4,263,687	7.5551	-1.54%
2018-12-24	0	10.40	10.40	10.42	10.10	10.48	807,580	8,328,484	10.313	7.606	7.606	7.620	7.386	7.664	1,104,300	7.5419	0.58%
2018-12-21	0	10.34	10.34	10.38	10.32	10.66	7,680,500	79,864,656	10.398	7.562	7.562	7.591	7.547	7.796	10,502,460	7.6044	-3.90%
2018-12-20	0	10.76	10.74	10.76	10.60	11.00	5,233,400	56,270,968	10.752	7.869	7.854	7.869	7.752	8.044	7,156,249	7.8632	-2.89%
2018-12-19	0	11.08	11.06	11.08	10.94	11.56	4,044,648	45,037,075	11.135	8.103	8.088	8.103	8.000	8.454	5,530,727	8.1431	0.36%
2018-12-18	0	11.04	11.02	11.04	11.00	11.50	6,829,600	76,144,616	11.149	8.074	8.059	8.074	8.044	8.410	9,338,923	8.1535	-2.30%
2018-12-17	0	11.30	11.28	11.30	11.24	11.56	2,494,050	28,234,206	11.321	8.264	8.249	8.264	8.220	8.454	3,410,411	8.2788	-0.88%
2018-12-14	0	11.40	11.38	11.40	11.20	11.48	3,424,200	38,895,634	11.359	8.337	8.322	8.337	8.191	8.395	4,682,315	8.3069	-2.23%
2018-12-13	0	11.66	11.66	11.68	11.24	11.68	3,608,595	41,757,809	11.572	8.527	8.527	8.542	8.220	8.542	4,934,460	8.4625	2.64%
2018-12-12	0	11.36	11.36	11.38	11.22	11.54	1,652,431	18,837,274	11.400	8.308	8.308	8.322	8.205	8.439	2,259,565	8.3367	2.16%
2018-12-11	0	11.12	11.12	11.18	11.10	11.32	1,659,953	18,550,814	11.176	8.132	8.132	8.176	8.117	8.278	2,269,851	8.1727	-1.42%
2018-12-10	0	11.28	11.28	11.32	11.06	11.40	4,345,389	48,915,612	11.257	8.249	8.249	8.278	8.088	8.337	5,941,966	8.2322	-0.70%
2018-12-07	0	11.36	11.34	11.36	11.36	11.88	9,381,800	107,350,928	11.442	8.308	8.293	8.308	8.308	8.688	12,828,849	8.3679	-2.74%
2018-12-06	0	11.68	11.68	11.70	11.60	11.92	5,515,520	64,700,702	11.731	8.542	8.542	8.556	8.483	8.717	7,542,025	8.5787	-3.15%
2018-12-05	0	12.06	12.06	12.08	11.92	12.14	2,451,534	29,589,293	12.070	8.820	8.820	8.834	8.717	8.878	3,352,274	8.8266	-1.79%
2018-12-04	0	12.28	12.28	12.30	12.00	12.34	6,329,244	77,389,648	12.227	8.980	8.980	8.995	8.776	9.024	8,654,727	8.9419	1.49%
2018-12-03	0	12.10	12.10	12.12	12.00	12.26	10,898,058	132,121,132	12.123	8.849	8.849	8.863	8.776	8.966	14,902,209	8.8659	4.31%
2018-11-30	0	11.60	11.58	11.60	11.58	11.90	6,424,800	74,991,996	11.672	8.483	8.469	8.483	8.469	8.703	8,785,392	8.5360	-1.69%
2018-11-29	0	11.80	11.78	11.80	11.70	11.98	6,862,560	81,159,088	11.826	8.629	8.615	8.629	8.556	8.761	9,383,993	8.6487	2.08%
2018-11-28	0	11.56	11.56	11.58	11.34	11.62	5,130,437	59,100,628	11.520	8.454	8.454	8.469	8.293	8.498	7,015,456	8.4243	0.87%
2018-11-27	0	11.46	11.46	11.48	11.16	11.66	4,724,080	54,131,384	11.459	8.381	8.381	8.395	8.161	8.527	6,459,795	8.3797	0.35%
2018-11-26	0	11.42	11.40	11.42	11.30	11.64	3,934,380	44,939,716	11.422	8.352	8.337	8.352	8.264	8.512	5,379,945	8.3532	0.88%
2018-11-23	0	11.32	11.32	11.34	11.16	11.68	2,931,006	33,129,514	11.303	8.278	8.278	8.293	8.161	8.542	4,007,913	8.2660	-2.41%
2018-11-22	0	11.60	11.60	11.64	11.60	12.00	4,319,463	50,392,299	11.666	8.483	8.483	8.512	8.483	8.776	5,906,515	8.5316	-3.33%
2018-11-21	0	12.00	11.98	12.00	11.42	12.02	3,165,800	37,267,620	11.772	8.776	8.761	8.776	8.352	8.790	4,328,974	8.6089	2.74%
2018-11-20	0	11.68	11.66	11.68	11.52	11.98	4,695,421	54,894,703	11.691	8.542	8.527	8.542	8.425	8.761	6,420,607	8.5498	-2.50%
2018-11-19	0	11.98	11.98	12.00	11.86	12.20	6,904,908	82,847,702	11.998	8.761	8.761	8.776	8.673	8.922	9,441,901	8.7745	0.34%
2018-11-16	0	11.94	11.92	11.94	11.42	12.06	6,568,822	77,757,573	11.837	8.732	8.717	8.732	8.352	8.820	8,982,330	8.6567	1.70%
2018-11-15	0	11.74	11.74	11.76	11.22	11.78	5,945,400	68,797,150	11.571	8.586	8.586	8.600	8.205	8.615	8,129,851	8.4623	3.53%
2018-11-14	0	11.34	11.32	11.34	11.16	11.40	3,173,863	35,843,545	11.293	8.293	8.278	8.293	8.161	8.337	4,340,000	8.2589	0.53%
2018-11-13	0	11.28	11.28	11.30	10.84	11.44	5,038,032	56,658,322	11.246	8.249	8.249	8.264	7.927	8.366	6,889,099	8.2243	0.89%
2018-11-12	0	11.18	11.18	11.20	10.64	11.28	4,371,200	48,727,128	11.147	8.176	8.176	8.191	7.781	8.249	5,977,261	8.1521	3.71%
2018-11-09	0	10.78	10.76	10.78	10.66	11.04	4,889,600	52,977,884	10.835	7.883	7.869	7.883	7.796	8.074	6,686,131	7.9235	-3.06%
2018-11-08	0	11.12	11.10	11.12	10.96	11.32	3,466,405	38,542,958	11.119	8.132	8.117	8.132	8.015	8.278	4,740,027	8.1314	0.36%
2018-11-07	0	11.08	11.06	11.08	10.94	11.28	4,796,495	53,034,897	11.057	8.103	8.088	8.103	8.000	8.249	6,558,817	8.0860	-0.72%
2018-11-06	0	11.16	11.12	11.16	10.96	11.30	4,624,000	51,356,698	11.107	8.161	8.132	8.161	8.015	8.264	6,322,944	8.1223	0.54%
2018-11-05	0	11.10	11.06	11.10	10.90	11.34	7,293,103	80,951,529	11.100	8.117	8.088	8.117	7.971	8.293	9,972,726	8.1173	-1.77%
2018-11-02	0	11.30	11.28	11.30	10.78	11.32	13,143,894	145,929,704	11.102	8.264	8.249	8.264	7.883	8.278	17,973,207	8.1193	6.00%
2018-11-01	0	10.66	10.62	10.66	10.16	10.74	9,575,850	101,395,014	10.589	7.796	7.766	7.796	7.430	7.854	13,094,197	7.7435	5.13%
2018-10-31	0	10.14	10.12	10.14	9.840	10.24	9,791,000	98,853,954	10.096	7.415	7.401	7.415	7.196	7.489	13,388,397	7.3836	2.11%
2018-10-30	0	9.930	9.920	9.930	9.440	10.04	14,011,800	137,042,068	9.7805	7.262	7.255	7.262	6.904	7.342	19,159,998	7.1525	2.69%
2018-10-29	0	9.670	9.660	9.670	9.280	9.670	10,325,440	98,325,282	9.5226	7.072	7.064	7.072	6.787	7.072	14,119,200	6.9639	2.76%
2018-10-26	0	9.410	9.390	9.410	9.310	9.610	3,634,200	34,304,216	9.4393	6.882	6.867	6.882	6.808	7.028	4,969,473	6.9030	-1.57%
2018-10-25	0	9.560	9.550	9.560	8.970	9.560	6,993,561	65,049,235	9.3013	6.991	6.984	6.991	6.560	6.991	9,563,126	6.8021	3.02%
2018-10-24	0	9.280	9.260	9.280	9.110	9.510	4,118,200	38,451,848	9.3371	6.787	6.772	6.787	6.662	6.955	5,631,304	6.8282	1.09%
2018-10-23	0	9.180	9.130	9.180	9.080	9.600	7,607,800	70,436,956	9.2585	6.713	6.677	6.713	6.640	7.021	10,403,048	6.7708	-3.97%
2018-10-22	0	9.560	9.560	9.570	8.810	9.780	18,738,200	179,670,597	9.5885	6.991	6.991	6.999	6.443	7.152	25,622,966	7.0121	9.13%
2018-10-19	0	8.760	8.750	8.760	8.570	8.900	6,747,000	59,008,677	8.7459	6.406	6.399	6.406	6.267	6.509	9,225,974	6.3959	0.34%
2018-10-18	0	8.730	8.730	8.740	8.600	8.900	3,417,719	29,793,375	8.7173	6.384	6.384	6.392	6.289	6.509	4,673,453	6.3750	-1.91%
2018-10-16	0	8.900	8.870	8.900	8.790	8.960	3,163,200	28,018,091	8.8575	6.509	6.487	6.509	6.428	6.552	4,325,419	6.4775	-0.67%
2018-10-15	0	8.960	8.940	8.960	8.860	9.090	4,460,100	39,978,292	8.9635	6.552	6.538	6.552	6.479	6.648	6,098,824	6.5551	-0.99%
2018-10-12	0	9.050	9.040	9.050	8.890	9.190	3,855,800	34,763,684	9.0159	6.618	6.611	6.618	6.501	6.721	5,272,493	6.5934	1.00%
2018-10-11	0	8.960	8.950	8.960	8.830	9.250	7,148,710	64,017,681	8.9551	6.552	6.545	6.552	6.457	6.765	9,775,280	6.5489	-5.58%
2018-10-10	0	9.490	9.470	9.490	9.420	9.700	4,934,600	46,905,330	9.5054	6.940	6.925	6.940	6.889	7.094	6,747,664	6.9513	-0.32%
2018-10-09	0	9.520	9.500	9.520	9.370	9.640	8,706,600	82,898,740	9.5214	6.962	6.947	6.962	6.852	7.050	11,905,568	6.9630	1.17%
2018-10-08	0	9.410	9.400	9.410	9.350	9.750	6,288,400	59,386,198	9.4438	6.882	6.874	6.882	6.838	7.130	8,598,876	6.9063	-0.74%
2018-10-05	0	9.480	9.480	9.490	9.400	9.670	2,969,820	28,114,800	9.4668	6.933	6.933	6.940	6.874	7.072	4,060,988	6.9231	-0.21%
2018-10-04	0	9.500	9.490	9.500	9.450	10.04	3,797,280	36,147,723	9.5194	6.947	6.940	6.947	6.911	7.342	5,192,472	6.9616	-3.85%
2018-10-03	0	9.880	9.860	9.880	9.700	10.10	1,900,841	18,810,198	9.8957	7.225	7.211	7.225	7.094	7.386	2,599,246	7.2368	0.61%
2018-10-02	0	9.820	9.810	9.820	9.780	10.28	3,563,600	35,148,030	9.8631	7.181	7.174	7.181	7.152	7.518	4,872,933	7.2129	-2.19%
2018-09-28	0	10.04	10.04	10.06	9.950	10.38	3,588,600	36,175,460	10.081	7.342	7.342	7.357	7.276	7.591	4,907,119	7.3720	-0.79%
2018-09-27	0	10.12	10.10	10.12	10.10	10.42	2,826,008	28,799,043	10.191	7.401	7.386	7.401	7.386	7.620	3,864,336	7.4525	-3.98%
2018-09-26	0	10.54	10.52	10.54	10.16	10.56	3,997,171	41,918,532	10.487	7.708	7.693	7.708	7.430	7.723	5,465,807	7.6692	2.93%
2018-09-24	0	10.24	10.22	10.24	10.14	10.68	2,630,200	26,959,504	10.250	7.489	7.474	7.489	7.415	7.810	3,596,585	7.4959	-2.66%
2018-09-21	0	10.52	10.52	10.54	10.06	10.58	8,597,502	89,796,050	10.444	7.693	7.693	7.708	7.357	7.737	11,756,385	7.6381	4.57%
2018-09-20	0	10.06	10.06	10.08	10.02	10.28	2,774,800	27,983,748	10.085	7.357	7.357	7.372	7.328	7.518	3,794,314	7.3752	-1.18%
2018-09-19	0	10.18	10.16	10.18	9.700	10.24	7,537,400	76,006,360	10.084	7.445	7.430	7.445	7.094	7.489	10,306,782	7.3744	4.73%
2018-09-18	0	9.720	9.700	9.720	9.420	9.780	3,251,292	31,425,379	9.6655	7.108	7.094	7.108	6.889	7.152	4,445,878	7.0684	1.14%
2018-09-17	0	9.610	9.590	9.610	9.380	9.680	3,762,400	36,048,471	9.5812	7.028	7.013	7.028	6.860	7.079	5,144,776	7.0068	-0.21%
2018-09-14	0	9.630	9.630	9.640	9.370	9.670	3,465,136	33,229,301	9.5896	7.042	7.042	7.050	6.852	7.072	4,738,292	7.0129	2.12%
2018-09-13	0	9.430	9.430	9.440	9.260	9.490	5,518,684	51,944,335	9.4124	6.896	6.896	6.904	6.772	6.940	7,546,352	6.8834	3.29%
2018-09-12	0	9.130	9.130	9.140	8.930	9.180	3,565,430	32,485,260	9.1112	6.677	6.677	6.684	6.531	6.713	4,875,436	6.6630	0.44%
2018-09-11	0	9.090	9.080	9.090	9.000	9.210	2,934,800	26,729,690	9.1078	6.648	6.640	6.648	6.582	6.735	4,013,101	6.6606	-0.22%
2018-09-10	0	9.110	9.110	9.120	9.020	9.410	7,998,400	73,089,207	9.1380	6.662	6.662	6.670	6.596	6.882	10,937,162	6.6826	-4.11%
2018-09-07	0	9.500	9.490	9.500	9.460	9.770	9,295,800	88,877,792	9.5611	6.947	6.940	6.947	6.918	7.145	12,711,251	6.9921	-0.42%
2018-09-06	0	9.540	9.530	9.540	9.330	9.550	5,830,790	55,261,075	9.4775	6.977	6.969	6.977	6.823	6.984	7,973,131	6.9309	0.42%
2018-09-05	0	9.500	9.490	9.500	9.450	9.870	7,140,817	68,404,180	9.5793	6.947	6.940	6.947	6.911	7.218	9,764,487	7.0054	-2.46%
2018-09-04	0	9.740	9.730	9.740	9.570	9.800	3,814,200	37,062,407	9.7170	7.123	7.116	7.123	6.999	7.167	5,215,609	7.1061	0.62%
2018-09-03	0	9.680	9.670	9.680	9.590	9.790	4,316,132	41,645,993	9.6489	7.079	7.072	7.079	7.013	7.159	5,901,960	7.0563	-1.73%
2018-08-31	0	9.850	9.830	9.850	9.610	9.910	6,364,848	62,218,393	9.7753	7.203	7.189	7.203	7.028	7.247	8,703,412	7.1487	-1.50%
2018-08-30	0	10.00	10.00	10.02	9.970	10.28	3,069,304	30,924,986	10.076	7.313	7.313	7.328	7.291	7.518	4,197,024	7.3683	-1.96%
2018-08-29	0	10.20	10.20	10.22	10.12	10.42	2,485,600	25,475,726	10.249	7.459	7.459	7.474	7.401	7.620	3,398,856	7.4954	-3.04%
2018-08-28	0	10.52	10.50	10.52	10.42	10.64	1,505,880	15,844,210	10.522	7.693	7.679	7.693	7.620	7.781	2,059,169	7.6945	-0.19%
2018-08-27	0	10.54	10.52	10.54	10.18	10.56	4,319,800	45,128,564	10.447	7.708	7.693	7.708	7.445	7.723	5,906,975	7.6399	4.56%
2018-08-24	0	10.08	10.08	10.10	10.02	10.22	1,945,420	19,624,785	10.088	7.372	7.372	7.386	7.328	7.474	2,660,204	7.3772	-1.56%
2018-08-23	0	10.24	10.24	10.26	10.08	10.36	2,591,485	26,473,255	10.215	7.489	7.489	7.503	7.372	7.576	3,543,645	7.4706	0.59%
2018-08-22	0	10.18	10.16	10.18	10.02	10.24	4,172,200	42,339,350	10.148	7.445	7.430	7.445	7.328	7.489	5,705,144	7.4213	0.00%
2018-08-21	0	10.18	10.18	10.20	9.980	10.24	7,264,300	73,862,184	10.168	7.445	7.445	7.459	7.298	7.489	9,933,340	7.4358	1.19%
2018-08-20	0	10.06	10.06	10.10	9.830	10.16	6,835,800	68,193,042	9.9759	7.357	7.357	7.386	7.189	7.430	9,347,401	7.2954	2.03%
2018-08-17	0	9.860	9.860	9.880	9.850	10.16	4,808,400	47,691,243	9.9183	7.211	7.211	7.225	7.203	7.430	6,575,096	7.2533	-1.79%
2018-08-16	0	10.04	10.02	10.04	9.870	10.18	5,216,400	52,243,350	10.015	7.342	7.328	7.342	7.218	7.445	7,133,003	7.3242	0.70%
2018-08-15	0	9.970	9.960	9.970	9.930	10.44	5,353,400	53,707,790	10.032	7.291	7.284	7.291	7.262	7.635	7,320,339	7.3368	-4.32%
2018-08-14	0	10.42	10.40	10.42	10.32	10.50	1,727,481	17,987,251	10.412	7.620	7.606	7.620	7.547	7.679	2,362,190	7.6147	0.00%
2018-08-13	0	10.42	10.40	10.42	10.32	10.68	2,964,248	30,818,770	10.397	7.620	7.606	7.620	7.547	7.810	4,053,368	7.6032	-3.52%
2018-08-10	0	10.80	10.80	10.82	10.76	11.06	1,995,314	21,708,357	10.880	7.898	7.898	7.913	7.869	8.088	2,728,430	7.9564	1.12%
2018-08-09	0	10.68	10.68	10.70	10.36	10.82	2,128,214	22,723,800	10.677	7.810	7.810	7.825	7.576	7.913	2,910,160	7.8084	1.91%
2018-08-08	0	10.48	10.48	10.50	10.28	10.56	2,224,200	23,296,460	10.474	7.664	7.664	7.679	7.518	7.723	3,041,413	7.6597	0.77%
2018-08-07	0	10.40	10.40	10.42	10.22	10.48	2,808,800	29,085,972	10.355	7.606	7.606	7.620	7.474	7.664	3,840,806	7.5729	0.78%
2018-08-06	0	10.32	10.30	10.32	10.30	10.62	1,786,252	18,558,273	10.390	7.547	7.532	7.547	7.532	7.766	2,442,554	7.5979	-0.77%
2018-08-03	0	10.40	10.38	10.40	10.38	10.64	2,439,200	25,494,568	10.452	7.606	7.591	7.606	7.591	7.781	3,335,408	7.6436	-1.33%
2018-08-02	0	10.54	10.52	10.54	10.44	10.92	5,515,000	58,138,420	10.542	7.708	7.693	7.708	7.635	7.986	7,541,314	7.7093	-3.83%
2018-08-01	0	10.96	10.94	10.96	10.90	11.20	2,876,600	31,669,830	11.009	8.015	8.000	8.015	7.971	8.191	3,933,517	8.0513	-0.18%
2018-07-31	0	10.98	10.98	11.00	10.90	11.12	2,991,151	32,898,727	10.999	8.030	8.030	8.044	7.971	8.132	4,090,156	8.0434	-1.44%
2018-07-30	0	11.14	11.12	11.14	11.08	11.30	2,819,800	31,389,445	11.132	8.147	8.132	8.147	8.103	8.264	3,855,847	8.1407	-0.89%
2018-07-27	0	11.24	11.22	11.24	11.12	11.28	2,088,200	23,426,712	11.219	8.220	8.205	8.220	8.132	8.249	2,855,444	8.2042	0.72%
2018-07-26	0	11.16	11.16	11.18	11.14	11.60	3,737,560	42,152,889	11.278	8.161	8.161	8.176	8.147	8.483	5,110,810	8.2478	-0.18%
2018-07-25	0	11.18	11.18	11.20	11.00	11.34	1,571,000	17,571,525	11.185	8.176	8.176	8.191	8.044	8.293	2,148,215	8.1796	0.00%
2018-07-24	0	11.18	11.14	11.18	10.86	11.32	6,702,060	74,912,989	11.178	8.176	8.147	8.176	7.942	8.278	9,164,522	8.1742	2.57%
2018-07-23	0	10.90	10.90	10.92	10.56	10.96	2,895,600	31,386,024	10.839	7.971	7.971	7.986	7.723	8.015	3,959,498	7.9268	1.49%
2018-07-20	0	10.74	10.72	10.74	10.48	10.88	3,201,227	34,334,749	10.725	7.854	7.840	7.854	7.664	7.957	4,377,418	7.8436	0.56%
2018-07-19	0	10.68	10.68	10.70	10.66	10.96	2,093,482	22,524,302	10.759	7.810	7.810	7.825	7.796	8.015	2,862,667	7.8683	-0.93%
2018-07-18	0	10.78	10.76	10.78	10.70	11.02	2,621,406	28,380,338	10.826	7.883	7.869	7.883	7.825	8.059	3,584,560	7.9174	0.00%
2018-07-17	0	10.78	10.74	10.78	10.62	10.84	2,405,889	25,877,548	10.756	7.883	7.854	7.883	7.766	7.927	3,289,858	7.8659	-0.37%
2018-07-16	0	10.82	10.80	10.82	10.58	10.92	2,299,400	24,725,724	10.753	7.913	7.898	7.913	7.737	7.986	3,144,243	7.8638	-0.73%
2018-07-13	0	10.90	10.90	10.92	10.70	10.94	4,209,482	45,663,289	10.848	7.971	7.971	7.986	7.825	8.000	5,756,125	7.9330	1.12%
2018-07-12	0	11.26	11.26	11.28	10.94	11.38	2,862,132	32,259,211	11.271	7.883	7.883	7.897	7.659	7.967	4,088,310	7.8906	1.81%
2018-07-11	0	11.06	11.04	11.06	10.92	11.16	2,615,800	28,885,040	11.043	7.743	7.729	7.743	7.645	7.813	3,736,446	7.7306	-1.78%
2018-07-10	0	11.26	11.26	11.28	11.10	11.34	2,631,787	29,600,394	11.247	7.883	7.883	7.897	7.771	7.939	3,759,282	7.8739	0.72%
2018-07-09	0	11.18	11.18	11.20	11.02	11.32	3,533,400	39,574,018	11.200	7.827	7.827	7.841	7.715	7.925	5,047,159	7.8409	2.01%
2018-07-06	0	10.96	10.96	10.98	10.66	11.00	5,940,935	64,796,804	10.907	7.673	7.673	7.687	7.463	7.701	8,486,117	7.6356	0.92%
2018-07-05	0	10.86	10.86	10.88	10.76	11.16	5,258,332	57,557,993	10.946	7.603	7.603	7.617	7.533	7.813	7,511,077	7.6631	-1.81%
2018-07-04	0	11.06	11.04	11.06	11.00	11.32	2,982,354	33,101,410	11.099	7.743	7.729	7.743	7.701	7.925	4,260,037	7.7702	-1.07%
2018-07-03	0	11.18	11.16	11.18	11.02	11.28	5,855,200	65,155,204	11.128	7.827	7.813	7.827	7.715	7.897	8,363,651	7.7903	-2.27%
2018-06-29	0	11.44	11.44	11.46	11.20	11.52	3,006,535	34,329,142	11.418	8.009	8.009	8.023	7.841	8.065	4,294,578	7.9936	1.42%
2018-06-28	0	11.28	11.28	11.30	10.92	11.50	7,094,488	80,441,959	11.339	7.897	7.897	7.911	7.645	8.051	10,133,868	7.9379	1.62%
2018-06-27	0	11.10	11.10	11.12	11.02	11.46	5,641,150	63,663,508	11.286	7.771	7.771	7.785	7.715	8.023	8,057,899	7.9008	-2.63%
2018-06-26	0	11.40	11.40	11.44	11.36	11.70	5,708,553	65,327,826	11.444	7.981	7.981	8.009	7.953	8.191	8,154,179	8.0116	-0.35%
2018-06-25	0	11.44	11.40	11.44	11.34	11.62	7,425,000	84,949,530	11.441	8.009	7.981	8.009	7.939	8.135	10,605,976	8.0096	-1.38%
2018-06-22	0	11.60	11.60	11.62	11.32	11.70	4,199,458	48,400,637	11.525	8.121	8.121	8.135	7.925	8.191	5,998,566	8.0687	0.52%
2018-06-21	0	11.54	11.54	11.56	11.54	11.96	5,034,400	58,794,050	11.678	8.079	8.079	8.093	8.079	8.373	7,191,209	8.1758	-2.53%
2018-06-20	0	11.84	11.82	11.84	11.74	12.10	4,763,773	56,634,314	11.889	8.289	8.275	8.289	8.219	8.471	6,804,642	8.3229	-1.00%
2018-06-19	0	11.96	11.96	11.98	11.82	12.52	6,715,230	80,626,490	12.007	8.373	8.373	8.387	8.275	8.765	9,592,131	8.4055	-4.47%
2018-06-15	0	12.52	12.50	12.52	12.50	12.70	9,687,678	121,665,087	12.559	8.765	8.751	8.765	8.751	8.891	13,838,018	8.7921	-2.03%
2018-06-14	0	12.78	12.76	12.78	12.70	12.96	4,190,402	53,626,889	12.798	8.947	8.933	8.947	8.891	9.073	5,985,630	8.9593	-0.62%
2018-06-13	0	12.86	12.86	12.88	12.86	13.02	2,449,260	31,596,434	12.900	9.003	9.003	9.017	9.003	9.115	3,498,558	9.0313	-1.08%
2018-06-12	0	13.00	12.98	13.00	12.92	13.08	2,853,210	37,097,631	13.002	9.101	9.087	9.101	9.045	9.157	4,075,566	9.1024	0.00%
2018-06-11	0	13.00	13.00	13.02	12.92	13.14	3,199,800	41,634,984	13.012	9.101	9.101	9.115	9.045	9.199	4,570,640	9.1092	0.00%
2018-06-08	0	13.00	13.00	13.02	12.96	13.46	7,181,434	93,947,648	13.082	9.101	9.101	9.115	9.073	9.423	10,258,063	9.1584	-3.27%
2018-06-07	0	13.44	13.42	13.44	13.26	13.44	5,855,000	78,179,411	13.353	9.409	9.395	9.409	9.283	9.409	8,363,366	9.3478	1.82%
2018-06-06	0	13.20	13.20	13.22	13.10	13.42	6,325,002	83,589,674	13.216	9.241	9.241	9.255	9.171	9.395	9,034,723	9.2520	-1.05%
2018-06-05	0	13.34	13.30	13.34	13.20	13.42	1,609,000	21,402,124	13.302	9.339	9.311	9.339	9.241	9.395	2,298,319	9.3121	-0.60%
2018-06-04	0	13.42	13.40	13.42	13.14	13.42	3,392,040	45,322,975	13.362	9.395	9.381	9.395	9.199	9.395	4,845,238	9.3541	2.13%
2018-06-01	0	13.14	13.14	13.16	13.04	13.40	9,666,941	127,174,094	13.156	9.199	9.199	9.213	9.129	9.381	13,808,397	9.2099	-0.76%
2018-05-31	0	13.24	13.22	13.24	13.00	13.28	6,837,329	90,047,384	13.170	9.269	9.255	9.269	9.101	9.297	9,766,539	9.2200	2.16%
2018-05-30	0	12.96	12.96	12.98	12.96	13.24	5,430,976	70,838,485	13.043	9.073	9.073	9.087	9.073	9.269	7,757,684	9.1314	-2.56%
2018-05-29	0	13.30	13.30	13.32	13.30	13.48	3,724,513	49,768,170	13.362	9.311	9.311	9.325	9.311	9.437	5,320,148	9.3547	-1.48%
2018-05-28	0	13.50	13.50	13.52	13.48	13.66	2,851,246	38,594,042	13.536	9.451	9.451	9.465	9.437	9.563	4,072,761	9.4761	-0.44%
2018-05-25	0	13.56	13.56	13.58	13.54	13.66	1,796,000	24,397,936	13.585	9.493	9.493	9.507	9.479	9.563	2,565,432	9.5103	-0.15%
2018-05-24	0	13.58	13.58	13.60	13.50	13.72	2,689,000	36,545,344	13.591	9.507	9.507	9.521	9.451	9.605	3,841,006	9.5145	0.59%
2018-05-23	0	13.50	13.50	13.54	13.50	13.76	4,137,908	56,195,703	13.581	9.451	9.451	9.479	9.451	9.633	5,910,647	9.5075	-1.17%
2018-05-21	0	13.66	13.66	13.68	13.64	13.92	4,980,250	68,523,464	13.759	9.563	9.563	9.577	9.549	9.745	7,113,860	9.6324	0.00%
2018-05-18	0	13.66	13.64	13.66	13.54	13.80	3,525,054	48,110,351	13.648	9.563	9.549	9.563	9.479	9.661	5,035,238	9.5547	0.29%
2018-05-17	0	13.62	13.62	13.64	13.58	14.00	5,770,284	78,903,364	13.674	9.535	9.535	9.549	9.507	9.801	8,242,356	9.5729	-1.87%
2018-05-16	0	13.88	13.86	13.88	13.82	14.12	5,523,608	77,044,319	13.948	9.717	9.703	9.717	9.675	9.885	7,890,001	9.7648	-1.70%
2018-05-15	0	14.12	14.10	14.12	14.04	14.20	5,266,000	74,245,733	14.099	9.885	9.871	9.885	9.829	9.941	7,522,030	9.8704	-0.28%
2018-05-14	0	14.16	14.16	14.18	13.88	14.22	4,622,340	65,300,055	14.127	9.913	9.913	9.927	9.717	9.955	6,602,617	9.8900	1.87%
2018-05-11	0	13.90	13.86	13.90	13.58	13.90	4,927,321	67,996,742	13.800	9.731	9.703	9.731	9.507	9.731	7,038,256	9.6610	2.51%
2018-05-10	0	13.56	13.54	13.56	13.40	13.66	3,172,370	42,908,444	13.526	9.493	9.479	9.493	9.381	9.563	4,531,459	9.4690	-0.15%
2018-05-09	0	13.58	13.58	13.60	13.50	13.76	3,410,404	46,340,502	13.588	9.507	9.507	9.521	9.451	9.633	4,871,470	9.5126	-1.31%
2018-05-08	0	13.76	13.74	13.76	13.72	13.96	4,131,354	57,116,489	13.825	9.633	9.619	9.633	9.605	9.773	5,901,285	9.6787	0.58%
2018-05-07	0	13.68	13.68	13.70	13.48	13.78	3,635,040	49,653,617	13.660	9.577	9.577	9.591	9.437	9.647	5,192,343	9.5629	0.88%
2018-05-04	0	13.56	13.54	13.56	13.48	13.76	5,445,600	73,947,664	13.579	9.493	9.479	9.493	9.437	9.633	7,778,573	9.5066	-0.59%
2018-05-03	0	13.64	13.64	13.66	13.44	13.70	5,490,610	74,832,269	13.629	9.549	9.549	9.563	9.409	9.591	7,842,866	9.5414	-0.29%
2018-05-02	0	13.68	13.64	13.68	13.54	13.96	5,426,916	73,954,971	13.627	9.577	9.549	9.577	9.479	9.773	7,751,884	9.5403	-1.87%
2018-04-30	0	13.94	13.92	13.94	13.64	13.98	2,961,256	41,179,634	13.906	9.759	9.745	9.759	9.549	9.787	4,229,900	9.7354	2.80%
2018-04-27	0	13.56	13.54	13.56	13.36	13.64	2,281,200	30,771,732	13.489	9.493	9.479	9.493	9.353	9.549	3,258,499	9.4435	1.19%
2018-04-26	0	13.40	13.36	13.40	13.32	13.88	5,553,100	74,713,452	13.454	9.381	9.353	9.381	9.325	9.717	7,932,128	9.4191	-2.47%
2018-04-25	0	13.74	13.72	13.74	13.68	14.08	5,670,340	78,424,361	13.831	9.619	9.605	9.619	9.577	9.857	8,099,595	9.6825	-2.97%
2018-04-24	0	14.16	14.16	14.20	13.94	14.20	3,286,891	46,414,587	14.121	9.913	9.913	9.941	9.759	9.941	4,695,042	9.8859	1.29%
2018-04-23	0	13.98	13.96	13.98	13.92	14.20	2,729,366	38,153,164	13.979	9.787	9.773	9.787	9.745	9.941	3,898,665	9.7862	-1.13%
2018-04-20	0	14.14	14.12	14.14	14.10	14.38	2,633,825	37,427,876	14.210	9.899	9.885	9.899	9.871	10.07	3,762,193	9.9484	-2.08%
2018-04-19	0	14.44	14.42	14.44	14.22	14.70	5,030,312	72,568,796	14.426	10.11	10.10	10.11	9.955	10.29	7,185,370	10.100	1.83%
2018-04-18	0	14.18	14.16	14.18	14.00	14.34	3,107,963	43,957,302	14.143	9.927	9.913	9.927	9.801	10.04	4,439,459	9.9015	0.57%
2018-04-17	0	14.10	14.08	14.10	14.02	14.32	3,865,283	54,610,071	14.128	9.871	9.857	9.871	9.815	10.03	5,521,226	9.8909	-0.56%
2018-04-16	0	14.18	14.16	14.18	14.08	14.70	5,170,200	73,751,067	14.265	9.927	9.913	9.927	9.857	10.29	7,385,188	9.9863	-3.41%
2018-04-13	0	14.68	14.66	14.68	14.50	14.80	2,230,624	32,699,499	14.659	10.28	10.26	10.28	10.15	10.36	3,186,255	10.263	0.27%
2018-04-12	0	14.64	14.64	14.66	14.46	14.90	4,872,851	71,326,616	14.638	10.25	10.25	10.26	10.12	10.43	6,960,450	10.247	-1.48%
2018-04-11	0	14.86	14.84	14.86	14.70	14.94	2,767,860	41,108,745	14.852	10.40	10.39	10.40	10.29	10.46	3,953,651	10.398	-0.54%
2018-04-10	0	14.94	14.90	14.94	14.44	14.96	6,077,997	90,157,590	14.833	10.46	10.43	10.46	10.11	10.47	8,681,898	10.385	2.61%
2018-04-09	0	14.56	14.56	14.58	14.40	14.80	5,174,483	75,515,515	14.594	10.19	10.19	10.21	10.08	10.36	7,391,306	10.217	0.97%
2018-04-06	0	14.42	14.42	14.44	14.42	14.88	3,342,589	48,475,840	14.502	10.10	10.10	10.11	10.10	10.42	4,774,602	10.153	-1.10%
2018-04-04	0	14.58	14.58	14.60	14.58	14.94	3,125,276	46,020,463	14.725	10.21	10.21	10.22	10.21	10.46	4,464,189	10.309	-1.22%
2018-04-03	0	14.76	14.74	14.76	14.20	14.88	4,977,213	73,138,579	14.695	10.33	10.32	10.33	9.941	10.42	7,109,522	10.287	2.36%
2018-03-29	0	14.42	14.42	14.44	14.24	14.70	3,795,136	54,775,683	14.433	10.10	10.10	10.11	9.969	10.29	5,421,027	10.104	-1.10%
2018-03-28	0	14.58	14.58	14.62	14.52	14.88	6,218,456	91,205,340	14.667	10.21	10.21	10.24	10.17	10.42	8,882,532	10.268	-1.35%
2018-03-27	0	14.78	14.76	14.78	14.68	15.00	4,289,222	63,429,291	14.788	10.35	10.33	10.35	10.28	10.50	6,126,786	10.353	0.68%
2018-03-26	0	14.68	14.68	14.70	14.46	14.76	3,467,919	50,589,309	14.588	10.28	10.28	10.29	10.12	10.33	4,953,625	10.213	0.82%
2018-03-23	0	14.56	14.56	14.58	14.32	14.56	5,089,522	73,487,113	14.439	10.19	10.19	10.21	10.03	10.19	7,269,946	10.108	-2.02%
2018-03-22	0	14.86	14.84	14.86	14.80	15.10	2,036,620	30,414,446	14.934	10.40	10.39	10.40	10.36	10.57	2,909,137	10.455	0.27%
2018-03-21	0	14.82	14.82	14.84	14.78	15.14	4,753,917	71,161,598	14.969	10.38	10.38	10.39	10.35	10.60	6,790,563	10.479	0.00%
2018-03-20	0	14.82	14.80	14.82	14.60	14.84	3,086,397	45,386,487	14.705	10.38	10.36	10.38	10.22	10.39	4,408,654	10.295	0.41%
2018-03-19	0	14.76	14.76	14.78	14.70	14.94	3,104,347	45,947,951	14.801	10.33	10.33	10.35	10.29	10.46	4,434,294	10.362	-0.81%
2018-03-16	0	14.88	14.88	14.90	14.82	15.08	7,077,794	105,517,849	14.908	10.42	10.42	10.43	10.38	10.56	10,110,022	10.437	-1.20%
2018-03-15	0	15.06	15.06	15.08	14.90	15.14	2,449,520	36,863,457	15.049	10.54	10.54	10.56	10.43	10.60	3,498,929	10.536	-0.92%
2018-03-14	0	15.20	15.20	15.22	15.00	15.30	2,136,980	32,309,048	15.119	10.64	10.64	10.66	10.50	10.71	3,052,493	10.584	-0.91%
2018-03-13	0	15.34	15.34	15.36	15.24	15.42	2,223,259	34,055,004	15.318	10.74	10.74	10.75	10.67	10.80	3,175,735	10.724	-0.39%
2018-03-12	0	15.40	15.40	15.42	15.18	15.48	4,927,440	75,731,946	15.369	10.78	10.78	10.80	10.63	10.84	7,038,426	10.760	1.85%
2018-03-09	0	15.12	15.10	15.12	14.96	15.26	2,520,015	38,048,395	15.098	10.59	10.57	10.59	10.47	10.68	3,599,625	10.570	1.61%
2018-03-08	0	14.88	14.88	14.92	14.78	15.02	2,960,600	44,230,444	14.940	10.42	10.42	10.45	10.35	10.52	4,228,963	10.459	0.00%
2018-03-07	0	14.88	14.84	14.88	14.76	15.14	3,768,200	56,113,760	14.891	10.42	10.39	10.42	10.33	10.60	5,382,551	10.425	-1.33%
2018-03-06	0	15.08	15.06	15.08	14.72	15.12	4,614,400	69,229,360	15.003	10.56	10.54	10.56	10.31	10.59	6,591,275	10.503	2.86%
2018-03-05	0	14.66	14.66	14.68	14.60	14.92	2,934,200	43,143,254	14.704	10.26	10.26	10.28	10.22	10.45	4,191,253	10.294	-0.54%
2018-03-02	0	14.74	14.72	14.74	14.62	14.92	9,172,400	135,158,389	14.735	10.32	10.31	10.32	10.24	10.45	13,101,987	10.316	-1.86%
2018-03-01	0	15.02	15.02	15.04	14.74	15.08	3,707,200	55,425,522	14.951	10.52	10.52	10.53	10.32	10.56	5,295,418	10.467	-0.40%
2018-02-28	0	15.08	15.04	15.08	14.92	15.26	4,421,551	66,490,470	15.038	10.56	10.53	10.56	10.45	10.68	6,315,807	10.528	-1.57%
2018-02-27	0	15.32	15.32	15.34	15.20	15.58	3,156,871	48,390,606	15.329	10.73	10.73	10.74	10.64	10.91	4,509,320	10.731	-0.39%
2018-02-26	0	15.38	15.36	15.38	15.20	15.50	5,387,600	82,718,232	15.353	10.77	10.75	10.77	10.64	10.85	7,695,725	10.749	0.26%
2018-02-23	0	15.34	15.34	15.36	15.12	15.42	4,604,600	70,479,990	15.306	10.74	10.74	10.75	10.59	10.80	6,577,277	10.716	1.86%
2018-02-22	0	15.06	15.06	15.08	15.02	15.22	4,911,860	74,158,542	15.098	10.54	10.54	10.56	10.52	10.66	7,016,171	10.570	-1.05%
2018-02-21	0	15.22	15.22	15.24	15.06	15.30	2,783,200	42,420,828	15.242	10.66	10.66	10.67	10.54	10.71	3,975,563	10.670	1.20%
2018-02-20	0	15.04	15.04	15.06	14.94	15.34	2,343,240	35,388,520	15.102	10.53	10.53	10.54	10.46	10.74	3,347,118	10.573	-1.18%
2018-02-15	0	15.22	15.22	15.24	15.10	15.38	4,395,681	66,969,369	15.235	10.66	10.66	10.67	10.57	10.77	6,278,854	10.666	0.93%
2018-02-14	0	15.08	15.08	15.12	14.94	15.20	4,584,154	69,239,449	15.104	10.56	10.56	10.59	10.46	10.64	6,548,071	10.574	1.21%
2018-02-13	0	14.90	14.90	14.92	14.76	15.24	7,988,747	119,882,788	15.006	10.43	10.43	10.45	10.33	10.67	11,411,241	10.506	1.22%
2018-02-12	0	14.72	14.70	14.72	14.64	15.00	7,064,259	104,805,774	14.836	10.31	10.29	10.31	10.25	10.50	10,090,689	10.386	0.27%
2018-02-09	0	14.68	14.66	14.68	14.52	15.30	15,247,907	225,079,720	14.761	10.28	10.26	10.28	10.17	10.71	21,780,329	10.334	-5.66%
2018-02-08	0	15.56	15.56	15.58	15.48	15.84	6,359,079	99,269,596	15.611	10.89	10.89	10.91	10.84	11.09	9,083,399	10.929	0.39%
2018-02-07	0	15.50	15.50	15.52	15.44	16.38	11,066,632	174,909,436	15.805	10.85	10.85	10.87	10.81	11.47	15,807,736	11.065	-2.39%
2018-02-06	0	15.88	15.84	15.88	15.74	16.30	10,225,454	162,885,618	15.929	11.12	11.09	11.12	11.02	11.41	14,606,185	11.152	-5.36%
2018-02-05	0	16.78	16.78	16.80	16.46	16.90	4,415,587	73,597,573	16.668	11.75	11.75	11.76	11.52	11.83	6,307,288	11.669	-1.41%
2018-02-02	0	17.02	17.02	17.04	16.60	17.14	4,744,000	80,373,670	16.942	11.92	11.92	11.93	11.62	12.00	6,776,397	11.861	0.35%
2018-02-01	0	16.96	16.96	16.98	16.90	17.58	6,987,677	119,650,554	17.123	11.87	11.87	11.89	11.83	12.31	9,981,298	11.987	-2.97%
2018-01-31	0	17.48	17.46	17.48	17.22	17.58	11,506,062	200,071,946	17.388	12.24	12.22	12.24	12.06	12.31	16,435,424	12.173	-0.79%
2018-01-30	0	17.62	17.62	17.64	17.46	17.90	8,897,578	156,787,162	17.621	12.34	12.34	12.35	12.22	12.53	12,709,428	12.336	0.23%
2018-01-29	0	17.58	17.58	17.60	17.42	18.12	18,769,052	333,163,634	17.751	12.31	12.31	12.32	12.20	12.69	26,809,982	12.427	-1.01%
2018-01-26	0	17.76	17.76	17.78	17.62	18.02	16,291,400	290,397,938	17.825	12.43	12.43	12.45	12.34	12.62	23,270,869	12.479	0.68%
2018-01-25	0	17.64	17.62	17.64	17.58	18.24	20,225,440	360,940,980	17.846	12.35	12.34	12.35	12.31	12.77	28,890,308	12.493	-3.29%
2018-01-24	0	18.24	18.22	18.24	17.20	18.24	20,420,421	364,450,081	17.847	12.77	12.76	12.77	12.04	12.77	29,168,822	12.495	4.35%
2018-01-23	0	17.48	17.46	17.48	17.38	17.62	6,478,958	113,411,792	17.505	12.24	12.22	12.24	12.17	12.34	9,254,636	12.255	0.58%
2018-01-22	0	17.38	17.38	17.40	17.34	17.80	13,149,887	230,614,939	17.537	12.17	12.17	12.18	12.14	12.46	18,783,487	12.278	-0.23%
2018-01-19	0	17.42	17.40	17.42	17.04	17.54	16,557,104	287,426,143	17.360	12.20	12.18	12.20	11.93	12.28	23,650,404	12.153	2.71%
2018-01-18	0	16.96	16.94	16.96	16.80	17.40	19,912,610	339,086,029	17.029	11.87	11.86	11.87	11.76	12.18	28,443,457	11.921	0.47%
2018-01-17	0	16.88	16.88	16.94	16.48	17.18	26,395,400	446,211,500	16.905	11.82	11.82	11.86	11.54	12.03	37,703,567	11.835	2.18%
2018-01-16	0	16.52	16.50	16.52	16.10	16.52	11,561,742	189,051,475	16.351	11.57	11.55	11.57	11.27	11.57	16,514,958	11.447	2.23%
2018-01-15	0	16.16	16.14	16.16	16.10	16.60	6,290,600	102,724,192	16.330	11.31	11.30	11.31	11.27	11.62	8,985,583	11.432	-1.22%
2018-01-12	0	16.36	16.36	16.38	16.24	16.44	7,486,200	122,398,918	16.350	11.45	11.45	11.47	11.37	11.51	10,693,395	11.446	0.86%
2018-01-11	0	16.22	16.20	16.22	16.00	16.40	7,525,741	121,806,261	16.185	11.36	11.34	11.36	11.20	11.48	10,749,876	11.331	-0.73%
2018-01-10	0	16.34	16.32	16.34	16.22	16.62	8,501,398	139,462,651	16.405	11.44	11.43	11.44	11.36	11.64	12,143,519	11.485	0.25%
2018-01-09	0	16.30	16.28	16.30	16.24	16.46	5,665,174	92,531,632	16.333	11.41	11.40	11.41	11.37	11.52	8,092,216	11.435	-0.24%
2018-01-08	0	16.34	16.34	16.36	16.06	16.54	6,554,200	107,272,834	16.367	11.44	11.44	11.45	11.24	11.58	9,362,113	11.458	0.74%
2018-01-05	0	16.22	16.20	16.22	15.94	16.26	6,210,237	100,146,908	16.126	11.36	11.34	11.36	11.16	11.38	8,870,791	11.290	1.12%
2018-01-04	0	16.04	16.04	16.06	15.82	16.04	2,845,422	45,415,754	15.961	11.23	11.23	11.24	11.08	11.23	4,064,442	11.174	0.50%
2018-01-03	0	15.96	15.96	15.98	15.78	16.20	5,168,833	82,494,546	15.960	11.17	11.17	11.19	11.05	11.34	7,383,235	11.173	-0.25%
2018-01-02	0	16.00	15.96	16.00	15.74	16.14	8,507,292	136,037,008	15.991	11.20	11.17	11.20	11.02	11.30	12,151,938	11.195	1.78%
2017-12-29	0	15.72	15.70	15.72	15.50	15.74	3,621,373	56,497,443	15.601	11.01	10.99	11.01	10.85	11.02	5,172,821	10.922	0.64%
2017-12-28	0	15.62	15.58	15.62	15.36	15.64	2,592,200	40,356,711	15.569	10.94	10.91	10.94	10.75	10.95	3,702,736	10.899	0.64%
2017-12-27	0	15.52	15.52	15.54	15.34	15.64	3,435,342	53,128,773	15.465	10.87	10.87	10.88	10.74	10.95	4,907,092	10.827	-0.51%
2017-12-22	0	15.60	15.58	15.60	15.40	15.68	2,388,699	37,114,563	15.538	10.92	10.91	10.92	10.78	10.98	3,412,052	10.877	0.39%
2017-12-21	0	15.54	15.54	15.58	15.16	15.62	2,239,070	34,718,175	15.506	10.88	10.88	10.91	10.61	10.94	3,198,320	10.855	0.52%
2017-12-20	0	15.46	15.46	15.48	15.30	15.54	2,406,563	37,091,049	15.412	10.82	10.82	10.84	10.71	10.88	3,437,569	10.790	-0.39%
2017-12-19	0	15.52	15.46	15.52	15.36	15.68	2,352,779	36,450,270	15.492	10.87	10.82	10.87	10.75	10.98	3,360,743	10.846	0.26%
2017-12-18	0	15.48	15.48	15.50	15.26	15.52	1,916,016	29,615,886	15.457	10.84	10.84	10.85	10.68	10.87	2,736,865	10.821	0.26%
2017-12-15	0	15.44	15.44	15.46	15.14	15.62	5,398,400	82,888,539	15.354	10.81	10.81	10.82	10.60	10.94	7,711,152	10.749	-1.66%
2017-12-14	0	15.70	15.66	15.70	15.54	15.84	2,011,764	31,483,105	15.650	10.99	10.96	10.99	10.88	11.09	2,873,632	10.956	0.38%
2017-12-13	0	15.64	15.64	15.66	15.48	15.72	1,874,962	29,296,123	15.625	10.95	10.95	10.96	10.84	11.01	2,678,223	10.939	0.90%
2017-12-12	0	15.50	15.50	15.52	15.40	15.60	2,113,733	32,737,281	15.488	10.85	10.85	10.87	10.78	10.92	3,019,286	10.843	-0.51%
2017-12-11	0	15.58	15.58	15.60	15.46	15.64	2,493,800	38,820,088	15.567	10.91	10.91	10.92	10.82	10.95	3,562,180	10.898	0.00%
2017-12-08	0	15.58	15.58	15.60	15.36	15.74	1,537,930	23,963,637	15.582	10.91	10.91	10.92	10.75	11.02	2,196,801	10.908	1.43%
2017-12-07	0	15.36	15.36	15.38	15.34	15.66	3,260,800	50,291,809	15.423	10.75	10.75	10.77	10.74	10.96	4,657,773	10.797	-0.52%
2017-12-06	0	15.44	15.44	15.46	15.42	16.00	5,541,640	86,555,277	15.619	10.81	10.81	10.82	10.80	11.20	7,915,758	10.935	-2.65%
2017-12-05	0	15.86	15.86	15.88	15.68	16.04	2,250,240	35,821,061	15.919	11.10	11.10	11.12	10.98	11.23	3,214,275	11.144	0.13%
2017-12-04	0	15.84	15.84	15.88	15.72	16.04	2,287,007	36,385,452	15.910	11.09	11.09	11.12	11.01	11.23	3,266,794	11.138	0.13%
2017-12-01	0	15.82	15.82	15.86	15.70	15.98	4,919,464	77,988,541	15.853	11.08	11.08	11.10	10.99	11.19	7,027,033	11.098	1.02%
2017-11-30	0	15.66	15.66	15.72	15.66	15.96	4,671,499	73,541,324	15.743	10.96	10.96	11.01	10.96	11.17	6,672,836	11.021	-1.26%
2017-11-29	0	15.86	15.86	15.88	15.84	16.08	4,039,176	64,231,692	15.902	11.10	11.10	11.12	11.09	11.26	5,769,617	11.133	-0.63%
2017-11-28	0	15.96	15.96	15.98	15.92	16.28	3,319,600	53,079,776	15.990	11.17	11.17	11.19	11.15	11.40	4,741,764	11.194	-1.72%
2017-11-27	0	16.24	16.22	16.24	16.04	16.58	3,484,800	56,575,078	16.235	11.37	11.36	11.37	11.23	11.61	4,977,738	11.366	-1.34%
2017-11-24	0	16.46	16.42	16.46	16.16	16.50	2,223,858	36,453,441	16.392	11.52	11.50	11.52	11.31	11.55	3,176,591	11.476	1.23%
2017-11-23	0	16.26	16.26	16.30	16.26	16.78	5,610,500	92,446,944	16.477	11.38	11.38	11.41	11.38	11.75	8,014,118	11.536	0.37%
2017-11-22	0	16.20	16.20	16.22	16.04	16.46	3,770,542	61,306,923	16.259	11.34	11.34	11.36	11.23	11.52	5,385,896	11.383	0.87%
2017-11-21	0	16.06	16.06	16.08	15.58	16.16	4,542,400	72,746,412	16.015	11.24	11.24	11.26	10.91	11.31	6,488,429	11.212	2.82%
2017-11-20	0	15.62	15.60	15.62	15.58	16.12	5,198,600	81,971,678	15.768	10.94	10.92	10.94	10.91	11.29	7,425,755	11.039	-2.86%
2017-11-17	0	16.08	16.08	16.10	16.08	16.32	3,562,087	57,534,497	16.152	11.26	11.26	11.27	11.26	11.43	5,088,136	11.308	-0.50%
2017-11-16	0	16.16	16.16	16.20	16.12	16.26	2,318,800	37,538,566	16.189	11.31	11.31	11.34	11.29	11.38	3,312,207	11.333	-0.37%
2017-11-15	0	16.22	16.20	16.22	16.08	16.40	4,207,600	68,204,684	16.210	11.36	11.34	11.36	11.26	11.48	6,010,196	11.348	-0.86%
2017-11-14	0	16.36	16.36	16.38	16.36	16.66	4,151,928	68,375,745	16.468	11.45	11.45	11.47	11.45	11.66	5,930,673	11.529	-1.45%
2017-11-13	0	16.60	16.60	16.62	16.58	16.82	3,928,473	65,346,647	16.634	11.62	11.62	11.64	11.61	11.78	5,611,487	11.645	-0.84%
2017-11-10	0	16.74	16.74	16.76	16.60	16.98	2,919,448	48,975,852	16.776	11.72	11.72	11.73	11.62	11.89	4,170,181	11.744	-0.48%
2017-11-09	0	16.82	16.82	16.84	16.62	17.00	4,602,200	77,322,668	16.801	11.78	11.78	11.79	11.64	11.90	6,573,848	11.762	0.84%
2017-11-08	0	16.68	16.68	16.70	16.32	16.92	5,819,528	97,121,022	16.689	11.68	11.68	11.69	11.43	11.85	8,312,697	11.683	0.00%
2017-11-07	0	16.68	16.66	16.68	16.48	16.76	2,949,864	49,140,074	16.658	11.68	11.66	11.68	11.54	11.73	4,213,628	11.662	2.08%
2017-11-06	0	16.34	16.34	16.36	16.32	16.66	5,680,442	92,974,792	16.368	11.44	11.44	11.45	11.43	11.66	8,114,025	11.459	-1.09%
2017-11-03	0	16.52	16.52	16.56	16.52	16.72	2,870,457	47,586,061	16.578	11.57	11.57	11.59	11.57	11.71	4,100,202	11.606	-0.36%
2017-11-02	0	16.58	16.58	16.60	16.54	16.72	2,506,748	41,646,808	16.614	11.61	11.61	11.62	11.58	11.71	3,580,675	11.631	-0.12%
2017-11-01	0	16.60	16.60	16.62	16.60	16.78	2,993,000	49,808,499	16.642	11.62	11.62	11.64	11.62	11.75	4,275,244	11.650	-0.12%
2017-10-31	0	16.62	16.62	16.66	16.60	17.02	4,264,200	71,290,752	16.718	11.64	11.64	11.66	11.62	11.92	6,091,044	11.704	-1.89%
2017-10-30	0	16.94	16.94	16.96	16.90	17.12	4,581,920	77,789,648	16.978	11.86	11.86	11.87	11.83	11.99	6,544,880	11.886	-0.35%
2017-10-27	0	17.00	16.98	17.00	16.90	17.14	4,489,134	76,360,258	17.010	11.90	11.89	11.90	11.83	12.00	6,412,343	11.908	0.00%
2017-10-26	0	17.00	17.00	17.04	16.90	17.06	3,933,200	66,892,213	17.007	11.90	11.90	11.93	11.83	11.94	5,618,239	11.906	-0.70%
2017-10-25	0	17.12	17.12	17.14	16.84	17.20	1,633,484	27,897,700	17.079	11.99	11.99	12.00	11.79	12.04	2,333,292	11.956	0.82%
2017-10-24	0	16.98	16.98	17.00	16.96	17.08	4,228,600	71,915,478	17.007	11.89	11.89	11.90	11.87	11.96	6,040,193	11.906	-0.12%
2017-10-23	0	17.00	17.00	17.02	16.80	17.28	5,266,685	89,250,266	16.946	11.90	11.90	11.92	11.76	12.10	7,523,008	11.864	-1.16%
2017-10-20	0	17.20	17.20	17.22	17.06	17.36	3,254,473	55,942,981	17.190	12.04	12.04	12.06	11.94	12.15	4,648,736	12.034	0.82%
2017-10-19	0	17.06	17.04	17.06	16.94	17.60	7,284,151	125,575,372	17.240	11.94	11.93	11.94	11.86	12.32	10,404,786	12.069	-2.63%
2017-10-18	0	17.52	17.52	17.54	17.42	17.70	2,614,850	45,850,023	17.534	12.27	12.27	12.28	12.20	12.39	3,735,089	12.275	-0.68%
2017-10-17	0	17.64	17.64	17.66	17.64	17.90	1,669,824	29,557,644	17.701	12.35	12.35	12.36	12.35	12.53	2,385,200	12.392	-1.23%
2017-10-16	0	17.86	17.86	17.88	17.76	18.16	3,844,793	69,099,577	17.972	12.50	12.50	12.52	12.43	12.71	5,491,957	12.582	1.13%
2017-10-13	0	17.66	17.66	17.68	17.54	17.80	2,301,533	40,755,020	17.708	12.36	12.36	12.38	12.28	12.46	3,287,543	12.397	0.34%
2017-10-12	0	17.60	17.60	17.64	17.54	17.74	5,033,200	88,859,130	17.655	12.32	12.32	12.35	12.28	12.42	7,189,495	12.360	-0.11%
2017-10-11	0	17.62	17.60	17.62	17.52	17.80	3,755,361	66,259,484	17.644	12.34	12.32	12.34	12.27	12.46	5,364,211	12.352	-0.68%
2017-10-10	0	17.74	17.74	17.76	17.48	17.78	6,178,000	109,050,262	17.651	12.42	12.42	12.43	12.24	12.45	8,824,744	12.357	1.03%
2017-10-09	0	17.56	17.54	17.56	17.44	17.74	5,376,739	94,392,758	17.556	12.29	12.28	12.29	12.21	12.42	7,680,211	12.290	0.46%
2017-10-06	0	17.48	17.46	17.48	17.34	17.60	2,952,937	51,528,530	17.450	12.24	12.22	12.24	12.14	12.32	4,218,017	12.216	0.46%
2017-10-04	0	17.40	17.38	17.40	17.30	17.78	2,644,343	46,059,487	17.418	12.18	12.17	12.18	12.11	12.45	3,777,217	12.194	-0.46%
2017-10-03	0	17.48	17.44	17.48	16.94	17.54	5,877,502	101,876,942	17.333	12.24	12.21	12.24	11.86	12.28	8,395,508	12.135	2.94%
2017-09-29	0	16.98	16.98	17.02	16.98	17.20	3,241,314	55,249,179	17.045	11.89	11.89	11.92	11.89	12.04	4,629,939	11.933	-0.35%
2017-09-28	0	17.04	17.02	17.04	16.92	17.14	2,823,540	48,014,388	17.005	11.93	11.92	11.93	11.85	12.00	4,033,185	11.905	-1.05%
2017-09-27	0	17.22	17.22	17.24	17.04	17.36	1,723,078	29,672,793	17.221	12.06	12.06	12.07	11.93	12.15	2,461,269	12.056	0.12%
2017-09-26	0	17.20	17.20	17.22	16.88	17.36	4,233,995	72,626,361	17.153	12.04	12.04	12.06	11.82	12.15	6,047,899	12.009	0.35%
2017-09-25	0	17.14	17.10	17.14	17.00	17.52	7,480,600	129,068,051	17.254	12.00	11.97	12.00	11.90	12.27	10,685,396	12.079	-2.06%
2017-09-22	0	17.50	17.50	17.52	17.28	17.62	4,016,400	70,070,824	17.446	12.25	12.25	12.27	12.10	12.34	5,737,083	12.214	-0.91%
2017-09-21	0	17.66	17.62	17.66	17.34	17.86	9,916,251	175,122,885	17.660	12.36	12.34	12.36	12.14	12.50	14,164,515	12.363	1.15%
2017-09-20	0	17.46	17.44	17.46	16.98	17.56	13,804,480	239,690,845	17.363	12.22	12.21	12.22	11.89	12.29	19,718,517	12.156	2.59%
2017-09-19	0	17.02	17.00	17.02	16.88	17.40	4,282,527	73,300,788	17.116	11.92	11.90	11.92	11.82	12.18	6,117,223	11.983	-1.16%
2017-09-18	0	17.22	17.22	17.26	16.62	17.32	9,375,987	160,853,132	17.156	12.06	12.06	12.08	11.64	12.13	13,392,794	12.010	3.86%
2017-09-15	0	16.58	16.58	16.60	16.38	16.64	7,169,664	118,589,810	16.540	11.61	11.61	11.62	11.47	11.65	10,241,251	11.580	0.48%
2017-09-14	0	16.50	16.50	16.52	16.32	16.56	3,022,600	49,846,982	16.491	11.55	11.55	11.57	11.43	11.59	4,317,525	11.545	-0.24%
2017-09-13	0	16.54	16.54	16.60	16.40	16.62	4,759,022	78,816,734	16.562	11.58	11.58	11.62	11.48	11.64	6,797,855	11.594	0.24%
2017-09-12	0	16.50	16.50	16.52	16.30	16.58	3,266,113	53,811,964	16.476	11.55	11.55	11.57	11.41	11.61	4,665,363	11.534	0.73%
2017-09-11	0	16.38	16.38	16.40	16.28	16.56	1,996,085	32,654,158	16.359	11.47	11.47	11.48	11.40	11.59	2,851,236	11.453	0.24%
2017-09-08	0	16.34	16.28	16.34	16.24	16.44	2,205,263	35,957,042	16.305	11.44	11.40	11.44	11.37	11.51	3,150,029	11.415	0.37%
2017-09-07	0	16.28	16.28	16.32	16.24	16.58	5,970,712	97,565,856	16.341	11.40	11.40	11.43	11.37	11.61	8,528,650	11.440	-0.61%
2017-09-06	0	16.38	16.36	16.38	16.18	16.54	3,193,627	52,049,810	16.298	11.47	11.45	11.47	11.33	11.58	4,561,823	11.410	-0.85%
2017-09-05	0	16.52	16.48	16.52	16.40	16.64	2,353,730	38,868,183	16.513	11.57	11.54	11.57	11.48	11.65	3,362,102	11.561	-0.60%
2017-09-04	0	16.62	16.60	16.62	16.50	16.92	3,522,255	58,600,714	16.637	11.64	11.62	11.64	11.55	11.85	5,031,239	11.647	-1.66%
2017-09-01	0	16.90	16.90	16.92	16.60	16.92	9,038,050	152,369,024	16.859	11.83	11.83	11.85	11.62	11.85	12,910,080	11.802	1.20%
2017-08-31	0	16.70	16.68	16.70	16.50	16.78	6,361,622	105,800,022	16.631	11.69	11.68	11.69	11.55	11.75	9,087,032	11.643	0.36%
2017-08-30	0	16.64	16.64	16.66	16.42	16.72	7,481,132	124,367,712	16.624	11.65	11.65	11.66	11.50	11.71	10,686,156	11.638	1.09%
2017-08-29	0	16.46	16.46	16.48	16.28	16.70	10,058,490	165,849,599	16.489	11.52	11.52	11.54	11.40	11.69	14,367,691	11.543	-0.84%
2017-08-28	0	16.60	16.56	16.60	16.00	16.62	19,035,356	313,648,523	16.477	11.62	11.59	11.62	11.20	11.64	27,190,375	11.535	4.14%
2017-08-25	0	15.94	15.94	15.96	15.50	16.06	6,967,258	110,654,728	15.882	11.16	11.16	11.17	10.85	11.24	9,952,131	11.119	2.18%
2017-08-24	0	15.60	15.58	15.60	15.52	15.68	1,862,766	29,034,690	15.587	10.92	10.91	10.92	10.87	10.98	2,660,802	10.912	0.26%
2017-08-22	0	15.56	15.54	15.56	15.44	15.88	4,995,600	78,281,751	15.670	10.89	10.88	10.89	10.81	11.12	7,135,787	10.970	0.78%
2017-08-21	0	15.44	15.44	15.48	15.40	15.56	1,834,000	28,369,798	15.469	10.81	10.81	10.84	10.78	10.89	2,619,712	10.829	-0.13%
2017-08-18	0	15.46	15.46	15.48	15.34	15.54	3,413,234	52,749,052	15.454	10.82	10.82	10.84	10.74	10.88	4,875,512	10.819	-0.64%
2017-08-17	0	15.56	15.54	15.56	15.42	15.68	2,783,078	43,139,340	15.501	10.89	10.88	10.89	10.80	10.98	3,975,388	10.852	-0.64%
2017-08-16	0	15.66	15.64	15.66	15.50	15.66	2,142,719	33,389,573	15.583	10.96	10.95	10.96	10.85	10.96	3,060,690	10.909	0.38%
2017-08-15	0	15.60	15.58	15.60	15.56	15.78	2,941,000	45,942,552	15.621	10.92	10.91	10.92	10.89	11.05	4,200,966	10.936	0.26%
2017-08-14	0	15.56	15.56	15.58	15.56	15.80	3,129,404	48,854,236	15.611	10.89	10.89	10.91	10.89	11.06	4,470,085	10.929	-0.13%
2017-08-11	0	15.58	15.54	15.58	15.50	15.68	6,179,786	96,136,727	15.557	10.91	10.88	10.91	10.85	10.98	8,827,295	10.891	-1.77%
2017-08-10	0	15.86	15.86	15.88	15.72	16.04	3,845,838	60,875,597	15.829	11.10	11.10	11.12	11.01	11.23	5,493,450	11.081	-0.88%
2017-08-09	0	16.00	15.98	16.00	15.90	16.10	4,087,104	65,338,159	15.986	11.20	11.19	11.20	11.13	11.27	5,838,078	11.192	-1.11%
2017-08-08	0	16.18	16.16	16.18	15.96	16.26	3,174,500	51,124,748	16.105	11.33	11.31	11.33	11.17	11.38	4,534,501	11.275	0.12%
2017-08-07	0	16.16	16.16	16.18	15.96	16.20	2,446,979	39,361,220	16.086	11.31	11.31	11.33	11.17	11.34	3,495,300	11.261	0.62%
2017-08-04	0	16.06	16.06	16.08	15.94	16.16	3,429,600	55,100,584	16.066	11.24	11.24	11.26	11.16	11.31	4,898,890	11.248	-0.12%
2017-08-03	0	16.08	16.08	16.10	16.04	16.36	3,742,320	60,471,524	16.159	11.26	11.26	11.27	11.23	11.45	5,345,583	11.312	-1.35%
2017-08-02	0	16.30	16.30	16.32	16.00	16.56	11,683,150	191,072,053	16.354	11.41	11.41	11.43	11.20	11.59	16,688,379	11.449	2.26%
2017-08-01	0	15.94	15.94	15.96	15.70	16.14	3,782,407	60,541,528	16.006	11.16	11.16	11.17	10.99	11.30	5,402,844	11.205	1.14%
2017-07-31	0	15.76	15.76	15.80	15.64	15.86	2,143,634	33,781,508	15.759	11.03	11.03	11.06	10.95	11.10	3,061,997	11.033	0.38%
2017-07-28	0	15.70	15.66	15.70	15.58	15.80	2,860,707	44,851,409	15.678	10.99	10.96	10.99	10.91	11.06	4,086,275	10.976	-0.88%
2017-07-27	0	15.84	15.84	15.86	15.80	15.94	1,342,872	21,285,524	15.851	11.09	11.09	11.10	11.06	11.16	1,918,178	11.097	0.00%
2017-07-26	0	15.84	15.82	15.84	15.78	16.00	2,891,107	45,785,760	15.837	11.09	11.08	11.09	11.05	11.20	4,129,699	11.087	-0.38%
2017-07-25	0	15.90	15.90	15.92	15.82	16.00	1,162,218	18,470,818	15.893	11.13	11.13	11.15	11.08	11.20	1,660,129	11.126	-0.50%
2017-07-24	0	15.98	15.98	16.00	15.96	16.22	2,481,000	39,789,360	16.038	11.19	11.19	11.20	11.17	11.36	3,543,896	11.228	-0.62%
2017-07-21	0	16.08	16.06	16.08	16.00	16.32	2,135,868	34,335,022	16.075	11.26	11.24	11.26	11.20	11.43	3,050,904	11.254	-0.62%
2017-07-20	0	16.18	16.18	16.22	16.02	16.42	4,656,400	75,747,228	16.267	11.33	11.33	11.36	11.22	11.50	6,651,268	11.388	-0.12%
2017-07-19	0	16.20	16.18	16.20	15.78	16.26	5,392,626	86,822,692	16.100	11.34	11.33	11.34	11.05	11.38	7,702,904	11.271	2.53%
2017-07-18	0	15.80	15.80	15.82	15.74	16.00	2,843,189	44,946,359	15.808	11.06	11.06	11.08	11.02	11.20	4,061,252	11.067	-1.13%
2017-07-17	0	15.98	15.90	15.98	15.82	16.18	2,642,494	42,209,849	15.973	11.19	11.13	11.19	11.08	11.33	3,774,576	11.183	-0.75%
2017-07-14	0	16.10	16.10	16.12	16.00	16.18	2,068,800	33,269,187	16.081	11.27	11.27	11.29	11.20	11.33	2,955,104	11.258	0.12%
2017-07-13	0	16.08	16.08	16.14	15.94	16.18	5,337,422	85,757,874	16.067	11.26	11.26	11.30	11.16	11.33	7,624,050	11.248	1.39%
2017-07-12	0	15.86	15.86	15.90	15.70	16.10	7,407,704	118,179,977	15.954	11.10	11.10	11.13	10.99	11.27	10,581,270	11.169	0.76%
2017-07-11	0	15.74	15.74	15.78	15.50	15.88	4,887,155	77,027,424	15.761	11.02	11.02	11.05	10.85	11.12	6,980,882	11.034	1.94%
2017-07-10	0	15.44	15.44	15.46	15.36	15.66	5,298,752	82,062,805	15.487	10.81	10.81	10.82	10.75	10.96	7,568,813	10.842	-0.52%
2017-07-07	0	15.52	15.52	15.54	15.46	15.62	2,430,040	37,729,169	15.526	10.87	10.87	10.88	10.82	10.94	3,471,104	10.870	-0.51%
2017-07-06	0	15.60	15.56	15.60	15.50	15.76	2,806,705	43,734,507	15.582	10.92	10.89	10.92	10.85	11.03	4,009,138	10.909	-0.26%
2017-07-05	0	15.64	15.64	15.66	15.50	15.78	2,487,102	38,969,035	15.668	10.95	10.95	10.96	10.85	11.05	3,552,612	10.969	0.26%
2017-07-04	0	15.60	15.60	15.62	15.50	15.84	2,814,600	44,035,601	15.645	10.92	10.92	10.94	10.85	11.09	4,020,415	10.953	-0.89%
2017-07-03	0	15.74	15.74	15.76	15.68	15.80	2,619,600	41,179,555	15.720	11.02	11.02	11.03	10.98	11.06	3,741,874	11.005	0.38%
2017-06-30	0	15.68	15.66	15.68	15.56	15.76	2,337,400	36,593,813	15.656	10.98	10.96	10.98	10.89	11.03	3,338,776	10.960	-0.76%
2017-06-29	0	15.80	15.78	15.80	15.68	15.88	1,997,200	31,465,075	15.755	11.06	11.05	11.06	10.98	11.12	2,852,829	11.029	0.64%
2017-06-28	0	15.70	15.70	15.72	15.64	15.86	2,949,436	46,410,052	15.735	10.99	10.99	11.01	10.95	11.10	4,213,017	11.016	-1.01%
2017-06-27	0	15.86	15.84	15.86	15.76	16.00	2,368,511	37,522,679	15.842	11.10	11.09	11.10	11.03	11.20	3,383,215	11.091	-0.13%
2017-06-26	0	15.88	15.88	15.92	15.72	15.98	2,707,308	43,004,727	15.885	11.12	11.12	11.15	11.01	11.19	3,867,157	11.121	0.51%
2017-06-23	0	15.80	15.74	15.80	15.68	15.92	1,960,149	30,898,968	15.764	11.06	11.02	11.06	10.98	11.15	2,799,905	11.036	-0.38%
2017-06-22	0	15.86	15.78	15.86	15.60	15.96	5,630,140	88,847,249	15.781	11.10	11.05	11.10	10.92	11.17	8,042,173	11.048	0.25%
2017-06-21	0	15.82	15.80	15.82	15.52	16.02	4,184,053	66,290,150	15.844	11.08	11.06	11.08	10.87	11.22	5,976,561	11.092	-0.38%
2017-06-20	0	15.88	15.88	15.90	15.78	16.04	4,559,800	72,570,574	15.915	11.12	11.12	11.13	11.05	11.23	6,513,284	11.142	0.00%
2017-06-19	0	15.88	15.88	15.90	15.56	16.00	5,184,595	82,371,235	15.888	11.12	11.12	11.13	10.89	11.20	7,405,750	11.123	1.28%
2017-06-16	0	15.68	15.62	15.68	15.56	15.76	4,550,000	71,217,540	15.652	10.98	10.94	10.98	10.89	11.03	6,499,285	10.958	0.26%
2017-06-15	0	15.64	15.60	15.64	15.44	15.66	6,648,200	103,220,792	15.526	10.95	10.92	10.95	10.81	10.96	9,496,384	10.869	-0.76%
2017-06-14	0	15.76	15.72	15.76	15.62	15.84	3,584,861	56,464,122	15.751	11.03	11.01	11.03	10.94	11.09	5,120,667	11.027	0.13%
2017-06-13	0	15.74	15.74	15.76	15.48	15.84	3,389,744	53,309,112	15.727	11.02	11.02	11.03	10.84	11.09	4,841,959	11.010	1.68%
2017-06-12	0	15.48	15.48	15.52	15.40	15.66	4,490,073	69,777,112	15.540	10.84	10.84	10.87	10.78	10.96	6,413,685	10.879	-1.02%
2017-06-09	0	15.64	15.64	15.70	15.64	16.02	5,053,400	79,582,468	15.748	10.95	10.95	10.99	10.95	11.22	7,218,349	11.025	-1.39%
2017-06-08	0	15.86	15.84	15.86	15.70	15.94	2,420,647	38,369,222	15.851	11.10	11.09	11.10	10.99	11.16	3,457,687	11.097	0.13%
2017-06-07	0	15.84	15.84	15.86	15.62	16.06	3,638,986	57,953,822	15.926	11.09	11.09	11.10	10.94	11.24	5,197,980	11.149	0.51%
2017-06-06	0	15.76	15.76	15.78	15.62	15.98	2,434,619	38,449,649	15.793	11.03	11.03	11.05	10.94	11.19	3,477,645	11.056	0.00%
2017-06-05	0	15.76	15.74	15.76	15.70	16.10	2,827,542	44,657,961	15.794	11.03	11.02	11.03	10.99	11.27	4,038,901	11.057	-1.38%
2017-06-02	0	15.98	15.96	15.98	15.94	16.14	2,168,696	34,710,171	16.005	11.19	11.17	11.19	11.16	11.30	3,097,796	11.205	0.50%
2017-06-01	0	15.90	15.90	15.92	15.86	16.16	4,299,159	68,535,178	15.942	11.13	11.13	11.15	11.10	11.31	6,140,980	11.160	-1.61%
2017-05-31	0	16.16	16.14	16.16	15.90	16.36	4,083,176	65,721,730	16.096	11.31	11.30	11.31	11.13	11.45	5,832,467	11.268	0.25%
2017-05-29	0	16.12	16.12	16.18	15.92	16.22	2,502,471	40,361,648	16.129	11.29	11.29	11.33	11.15	11.36	3,574,565	11.291	0.25%
2017-05-26	0	16.08	16.06	16.08	16.02	16.42	3,368,632	54,480,171	16.173	11.26	11.24	11.26	11.22	11.50	4,811,802	11.322	-0.25%
2017-05-25	0	16.12	16.12	16.16	15.52	16.24	5,694,265	91,368,202	16.046	11.29	11.29	11.31	10.87	11.37	8,133,770	11.233	4.00%
2017-05-24	0	15.50	15.48	15.50	15.38	15.60	1,522,116	23,552,256	15.473	10.85	10.84	10.85	10.77	10.92	2,174,212	10.833	-0.26%
2017-05-23	0	15.54	15.54	15.56	15.52	15.74	2,201,976	34,320,054	15.586	10.88	10.88	10.89	10.87	11.02	3,145,334	10.911	0.00%
2017-05-22	0	15.54	15.52	15.54	15.50	15.98	8,109,400	126,548,552	15.605	10.88	10.87	10.88	10.85	11.19	11,583,583	10.925	-0.89%
2017-05-19	0	15.68	15.66	15.68	15.56	15.92	2,526,554	39,644,671	15.691	10.98	10.96	10.98	10.89	11.15	3,608,966	10.985	-0.76%
2017-05-18	0	15.80	15.78	15.80	15.68	15.98	2,337,600	36,937,242	15.801	11.06	11.05	11.06	10.98	11.19	3,339,061	11.062	-1.74%
2017-05-17	0	16.08	16.00	16.08	15.92	16.14	3,283,910	52,602,674	16.018	11.26	11.20	11.26	11.15	11.30	4,690,784	11.214	-0.12%
2017-05-16	0	16.10	16.10	16.12	15.90	16.12	2,655,200	42,619,936	16.051	11.27	11.27	11.29	11.13	11.29	3,792,726	11.237	-0.86%
2017-05-15	0	16.24	16.20	16.24	15.72	16.28	4,252,250	68,513,955	16.112	11.37	11.34	11.37	11.01	11.40	6,073,975	11.280	3.44%
2017-05-12	0	15.70	15.66	15.70	15.56	15.80	2,172,636	34,038,234	15.667	10.99	10.96	10.99	10.89	11.06	3,103,424	10.968	0.87%
2017-05-11	0	15.96	15.94	15.96	15.74	16.10	3,071,927	48,945,283	15.933	10.90	10.88	10.90	10.75	10.99	4,499,339	10.878	1.40%
2017-05-10	0	15.74	15.70	15.74	15.60	15.96	3,330,200	52,489,938	15.762	10.75	10.72	10.75	10.65	10.90	4,877,622	10.761	0.90%
2017-05-09	0	15.60	15.60	15.62	15.42	15.72	3,516,836	54,889,979	15.608	10.65	10.65	10.66	10.53	10.73	5,150,981	10.656	1.17%
2017-05-08	0	15.42	15.40	15.42	15.36	15.54	3,518,200	54,334,328	15.444	10.53	10.51	10.53	10.49	10.61	5,152,979	10.544	-0.39%
2017-05-05	0	15.48	15.44	15.48	15.40	15.80	4,842,600	75,110,026	15.510	10.57	10.54	10.57	10.51	10.79	7,092,779	10.590	-1.90%
2017-05-04	0	15.78	15.78	15.80	15.70	15.98	3,341,032	52,745,446	15.787	10.77	10.77	10.79	10.72	10.91	4,893,487	10.779	-1.50%
2017-05-02	0	16.02	15.98	16.02	15.92	16.36	3,229,308	51,765,593	16.030	10.94	10.91	10.94	10.87	11.17	4,729,849	10.944	-0.50%
2017-04-28	0	16.10	16.10	16.14	16.08	16.32	2,183,800	35,281,792	16.156	10.99	10.99	11.02	10.98	11.14	3,198,532	11.031	-0.98%
2017-04-27	0	16.26	16.20	16.26	16.02	16.30	1,982,600	32,027,328	16.154	11.10	11.06	11.10	10.94	11.13	2,903,842	11.029	-0.37%
2017-04-26	0	16.32	16.32	16.34	16.06	16.38	3,427,800	55,796,636	16.278	11.14	11.14	11.16	10.96	11.18	5,020,573	11.114	0.49%
2017-04-25	0	16.24	16.20	16.24	16.04	16.28	2,878,495	46,695,932	16.222	11.09	11.06	11.09	10.95	11.12	4,216,026	11.076	0.87%
2017-04-24	0	16.10	16.06	16.10	15.78	16.12	2,560,900	40,917,139	15.978	10.99	10.96	10.99	10.77	11.01	3,750,856	10.909	2.16%
2017-04-21	0	15.76	15.76	15.78	15.76	16.10	3,742,924	59,293,834	15.842	10.76	10.76	10.77	10.76	10.99	5,482,124	10.816	-1.50%
2017-04-20	0	16.00	16.00	16.02	15.78	16.04	2,512,730	40,039,254	15.935	10.92	10.92	10.94	10.77	10.95	3,680,304	10.879	1.27%
2017-04-19	0	15.80	15.80	15.82	15.72	15.98	4,378,900	69,310,740	15.828	10.79	10.79	10.80	10.73	10.91	6,413,614	10.807	-1.00%
2017-04-18	0	15.96	15.96	15.98	15.86	16.10	1,779,200	28,447,539	15.989	10.90	10.90	10.91	10.83	10.99	2,605,929	10.916	-0.87%
2017-04-13	0	16.10	16.10	16.14	16.10	16.24	1,354,120	21,865,347	16.147	10.99	10.99	11.02	10.99	11.09	1,983,330	11.025	-1.23%
2017-04-12	0	16.30	16.26	16.30	16.02	16.30	2,905,660	46,938,224	16.154	11.13	11.10	11.13	10.94	11.13	4,255,814	11.029	1.37%
2017-04-11	0	16.08	16.08	16.10	16.00	16.34	3,226,005	51,897,218	16.087	10.98	10.98	10.99	10.92	11.16	4,725,011	10.984	-1.11%
2017-04-10	0	16.26	16.22	16.26	16.20	16.36	1,132,966	18,439,686	16.276	11.10	11.07	11.10	11.06	11.17	1,659,414	11.112	0.00%
2017-04-07	0	16.26	16.26	16.30	16.10	16.38	2,558,000	41,482,952	16.217	11.10	11.10	11.13	10.99	11.18	3,746,609	11.072	-0.49%
2017-04-06	0	16.34	16.34	16.36	16.30	16.62	2,933,128	48,054,450	16.383	11.16	11.16	11.17	11.13	11.35	4,296,045	11.186	-1.92%
2017-04-05	0	16.66	16.64	16.66	16.36	16.68	5,765,439	95,305,983	16.531	11.37	11.36	11.37	11.17	11.39	8,444,427	11.286	1.59%
2017-04-03	0	16.40	16.38	16.40	16.24	16.48	3,117,805	50,995,672	16.356	11.20	11.18	11.20	11.09	11.25	4,566,535	11.167	0.74%
2017-03-31	0	16.28	16.28	16.30	16.14	16.32	2,864,200	46,575,164	16.261	11.12	11.12	11.13	11.02	11.14	4,195,089	11.102	-0.25%
2017-03-30	0	16.32	16.28	16.32	16.22	16.64	3,241,000	52,789,826	16.288	11.14	11.12	11.14	11.07	11.36	4,746,974	11.121	-1.57%
2017-03-29	0	16.58	16.56	16.58	16.52	16.78	2,943,400	48,904,212	16.615	11.32	11.31	11.32	11.28	11.46	4,311,090	11.344	0.00%
2017-03-28	0	16.58	16.56	16.58	16.56	16.76	3,144,200	52,267,766	16.624	11.32	11.31	11.32	11.31	11.44	4,605,195	11.350	-0.36%
2017-03-27	0	16.64	16.64	16.66	16.60	16.76	3,942,078	65,640,581	16.651	11.36	11.36	11.37	11.33	11.44	5,773,817	11.369	-1.07%
2017-03-24	0	16.82	16.80	16.82	16.80	17.00	2,680,195	45,122,327	16.835	11.48	11.47	11.48	11.47	11.61	3,925,583	11.494	-0.47%
2017-03-23	0	16.90	16.90	16.92	16.82	17.04	1,834,400	31,047,010	16.925	11.54	11.54	11.55	11.48	11.63	2,686,778	11.555	-0.12%
2017-03-22	0	16.92	16.90	16.92	16.82	17.06	3,948,179	66,785,094	16.915	11.55	11.54	11.55	11.48	11.65	5,782,753	11.549	-2.08%
2017-03-21	0	17.28	17.26	17.28	17.10	17.28	2,045,733	35,165,053	17.189	11.80	11.78	11.80	11.68	11.80	2,996,310	11.736	0.12%
2017-03-20	0	17.26	17.22	17.26	17.10	17.28	1,941,700	33,366,626	17.184	11.78	11.76	11.78	11.68	11.80	2,843,937	11.733	0.47%
2017-03-17	0	17.18	17.18	17.22	17.12	17.48	3,957,492	68,229,879	17.241	11.73	11.73	11.76	11.69	11.93	5,796,393	11.771	-1.04%
2017-03-16	0	17.36	17.36	17.38	17.24	17.52	2,608,185	45,206,166	17.332	11.85	11.85	11.87	11.77	11.96	3,820,113	11.834	2.00%
2017-03-15	0	17.02	17.00	17.02	16.84	17.10	1,574,800	26,739,942	16.980	11.62	11.61	11.62	11.50	11.68	2,306,552	11.593	0.00%
2017-03-14	0	17.02	17.02	17.04	16.86	17.20	1,666,730	28,282,157	16.969	11.62	11.62	11.63	11.51	11.74	2,441,198	11.585	0.00%
2017-03-13	0	17.02	17.02	17.04	16.82	17.10	3,235,880	54,954,964	16.983	11.62	11.62	11.63	11.48	11.68	4,739,475	11.595	0.71%
2017-03-10	0	16.90	16.90	16.92	16.80	16.98	5,935,652	100,167,620	16.876	11.54	11.54	11.55	11.47	11.59	8,693,732	11.522	-0.12%
2017-03-09	0	16.92	16.92	16.94	16.82	17.00	2,425,647	41,070,022	16.932	11.55	11.55	11.57	11.48	11.61	3,552,756	11.560	-1.40%
2017-03-08	0	17.16	17.16	17.20	17.06	17.26	1,268,327	21,775,898	17.169	11.72	11.72	11.74	11.65	11.78	1,857,672	11.722	-0.58%
2017-03-07	0	17.26	17.22	17.26	17.12	17.32	1,946,153	33,530,601	17.229	11.78	11.76	11.78	11.69	11.83	2,850,459	11.763	0.70%
2017-03-06	0	17.14	17.12	17.14	17.10	17.32	1,480,935	25,415,744	17.162	11.70	11.69	11.70	11.68	11.83	2,169,071	11.717	-0.35%
2017-03-03	0	17.20	17.18	17.20	17.12	17.32	2,384,464	40,973,918	17.184	11.74	11.73	11.74	11.69	11.83	3,492,437	11.732	-0.58%
2017-03-02	0	17.30	17.28	17.30	17.24	17.66	5,736,761	100,140,725	17.456	11.81	11.80	11.81	11.77	12.06	8,402,424	11.918	0.23%
2017-03-01	0	17.26	17.24	17.26	17.18	17.36	1,511,567	26,073,237	17.249	11.78	11.77	11.78	11.73	11.85	2,213,937	11.777	0.94%
2017-02-28	0	17.10	17.10	17.12	17.02	17.34	2,343,000	40,148,603	17.136	11.68	11.68	11.69	11.62	11.84	3,431,706	11.699	-0.81%
2017-02-27	0	17.24	17.24	17.28	17.18	17.36	4,910,313	84,864,423	17.283	11.77	11.77	11.80	11.73	11.85	7,191,955	11.800	-0.46%
2017-02-24	0	17.32	17.30	17.32	17.20	17.50	2,643,454	45,747,443	17.306	11.83	11.81	11.83	11.74	11.95	3,871,770	11.816	-0.92%
2017-02-23	0	17.48	17.48	17.50	17.38	17.68	2,765,636	48,359,816	17.486	11.93	11.93	11.95	11.87	12.07	4,050,726	11.939	-0.46%
2017-02-22	0	17.56	17.56	17.58	17.32	17.76	4,555,900	80,189,000	17.601	11.99	11.99	12.00	11.83	12.13	6,672,860	12.017	0.11%
2017-02-21	0	17.54	17.52	17.54	17.36	17.76	2,171,895	38,125,756	17.554	11.98	11.96	11.98	11.85	12.13	3,181,095	11.985	-0.34%
2017-02-20	0	17.60	17.60	17.64	17.42	17.72	2,160,595	38,016,744	17.595	12.02	12.02	12.04	11.89	12.10	3,164,544	12.013	0.11%
2017-02-17	0	17.58	17.58	17.60	17.40	17.90	8,023,795	141,971,900	17.694	12.00	12.00	12.02	11.88	12.22	11,752,158	12.080	1.03%
2017-02-16	0	17.40	17.40	17.42	17.22	17.50	6,018,600	104,369,228	17.341	11.88	11.88	11.89	11.76	11.95	8,815,223	11.840	-0.46%
2017-02-15	0	17.48	17.46	17.48	17.26	17.54	4,595,470	80,342,874	17.483	11.93	11.92	11.93	11.78	11.98	6,730,816	11.937	0.23%
2017-02-14	0	17.44	17.42	17.44	17.20	17.50	2,182,530	37,977,632	17.401	11.91	11.89	11.91	11.74	11.95	3,196,672	11.880	0.11%
2017-02-13	0	17.42	17.42	17.44	17.24	17.50	3,243,900	56,520,512	17.424	11.89	11.89	11.91	11.77	11.95	4,751,221	11.896	1.04%
2017-02-10	0	17.24	17.24	17.26	17.08	17.34	4,776,800	82,483,300	17.267	11.77	11.77	11.78	11.66	11.84	6,996,404	11.789	0.47%
2017-02-09	0	17.16	17.14	17.16	16.86	17.18	5,013,890	85,687,891	17.090	11.72	11.70	11.72	11.51	11.73	7,343,661	11.668	1.54%
2017-02-08	0	16.90	16.90	16.92	16.30	16.96	6,091,736	101,636,934	16.684	11.54	11.54	11.55	11.13	11.58	8,922,342	11.391	2.67%
2017-02-07	0	16.46	16.46	16.50	16.40	16.66	2,656,800	43,817,408	16.493	11.24	11.24	11.27	11.20	11.37	3,891,318	11.260	-0.72%
2017-02-06	0	16.58	16.58	16.60	16.36	16.68	1,854,585	30,741,122	16.576	11.32	11.32	11.33	11.17	11.39	2,716,343	11.317	1.10%
2017-02-03	0	16.40	16.38	16.40	16.22	16.58	4,368,130	71,584,789	16.388	11.20	11.18	11.20	11.07	11.32	6,397,840	11.189	-0.97%
2017-02-02	0	16.56	16.50	16.56	16.48	16.64	1,351,504	22,357,543	16.543	11.31	11.27	11.31	11.25	11.36	1,979,498	11.295	-0.48%
2017-02-01	0	16.64	16.64	16.66	16.42	16.76	1,975,800	32,828,052	16.615	11.36	11.36	11.37	11.21	11.44	2,893,882	11.344	-0.24%
2017-01-27	0	16.68	16.68	16.70	16.58	16.74	1,483,200	24,696,928	16.651	11.39	11.39	11.40	11.32	11.43	2,172,389	11.369	-0.60%
2017-01-26	0	16.78	16.78	16.80	16.66	17.00	3,251,922	54,926,472	16.890	11.46	11.46	11.47	11.37	11.61	4,762,971	11.532	1.08%
2017-01-25	0	16.60	16.60	16.62	16.58	16.90	1,238,725	20,608,035	16.636	11.33	11.33	11.35	11.32	11.54	1,814,315	11.359	-1.19%
2017-01-24	0	16.80	16.78	16.80	16.66	16.90	2,663,780	44,758,184	16.803	11.47	11.46	11.47	11.37	11.54	3,901,541	11.472	1.08%
2017-01-23	0	16.62	16.62	16.66	16.42	16.84	1,736,733	29,029,610	16.715	11.35	11.35	11.37	11.21	11.50	2,543,729	11.412	0.24%
2017-01-20	0	16.58	16.58	16.60	16.44	16.82	1,373,582	22,813,156	16.609	11.32	11.32	11.33	11.22	11.48	2,011,835	11.339	-1.43%
2017-01-19	0	16.82	16.78	16.82	16.64	16.82	2,051,506	34,364,837	16.751	11.48	11.46	11.48	11.36	11.48	3,004,766	11.437	0.48%
2017-01-18	0	16.74	16.74	16.78	16.34	16.88	3,699,600	61,916,938	16.736	11.43	11.43	11.46	11.16	11.52	5,418,669	11.427	3.21%
2017-01-17	0	16.22	16.22	16.26	16.22	16.48	1,767,000	28,777,665	16.286	11.07	11.07	11.10	11.07	11.25	2,588,060	11.119	-0.49%
2017-01-16	0	16.30	16.30	16.32	16.20	16.54	2,233,510	36,459,146	16.324	11.13	11.13	11.14	11.06	11.29	3,271,340	11.145	-1.69%
2017-01-13	0	16.58	16.56	16.58	16.54	16.72	1,293,836	21,524,153	16.636	11.32	11.31	11.32	11.29	11.42	1,895,034	11.358	0.00%
2017-01-12	0	16.58	16.58	16.62	16.54	16.74	2,044,450	33,952,114	16.607	11.32	11.32	11.35	11.29	11.43	2,994,431	11.338	0.24%
2017-01-11	0	16.54	16.54	16.58	16.54	16.78	2,017,000	33,529,992	16.624	11.29	11.29	11.32	11.29	11.46	2,954,226	11.350	-0.12%
2017-01-10	0	16.56	16.56	16.58	16.40	16.70	821,200	13,621,628	16.587	11.31	11.31	11.32	11.20	11.40	1,202,782	11.325	0.61%
2017-01-09	0	16.46	16.46	16.48	16.36	16.68	3,044,800	50,331,782	16.530	11.24	11.24	11.25	11.17	11.39	4,459,607	11.286	-0.60%
2017-01-06	0	16.56	16.54	16.56	16.46	16.80	1,703,850	28,314,621	16.618	11.31	11.29	11.31	11.24	11.47	2,495,567	11.346	-0.36%
2017-01-05	0	16.62	16.62	16.64	16.30	16.66	4,255,160	70,351,008	16.533	11.35	11.35	11.36	11.13	11.37	6,232,377	11.288	2.21%
2017-01-04	0	16.26	16.26	16.28	16.10	16.36	2,874,876	46,744,824	16.260	11.10	11.10	11.12	10.99	11.17	4,210,726	11.101	0.25%
2017-01-03	0	16.22	16.22	16.24	16.02	16.40	1,705,600	27,695,258	16.238	11.07	11.07	11.09	10.94	11.20	2,498,130	11.086	0.25%
2016-12-30	0	16.18	16.16	16.18	16.06	16.36	4,724,850	76,533,913	16.198	11.05	11.03	11.05	10.96	11.17	6,920,315	11.059	1.25%
2016-12-29	0	15.98	15.98	16.00	15.90	16.06	2,887,294	46,196,917	16.000	10.91	10.91	10.92	10.86	10.96	4,228,914	10.924	-0.13%
2016-12-28	0	16.00	15.98	16.00	15.94	16.20	4,335,329	69,364,509	16.000	10.92	10.91	10.92	10.88	11.06	6,349,797	10.924	0.13%
2016-12-23	0	15.98	15.98	16.00	15.80	16.04	5,975,600	95,179,924	15.928	10.91	10.91	10.92	10.79	10.95	8,752,242	10.875	-0.25%
2016-12-22	0	16.02	16.02	16.04	16.00	16.62	4,848,586	77,863,150	16.059	10.94	10.94	10.95	10.92	11.35	7,101,546	10.964	-2.20%
2016-12-21	0	16.38	16.38	16.40	16.36	16.66	2,027,734	33,385,820	16.465	11.18	11.18	11.20	11.17	11.37	2,969,948	11.241	-0.49%
2016-12-20	0	16.46	16.44	16.46	16.22	16.84	4,433,272	73,073,319	16.483	11.24	11.22	11.24	11.07	11.50	6,493,251	11.254	-1.44%
2016-12-19	0	16.70	16.70	16.72	16.62	16.92	1,946,953	32,561,789	16.724	11.40	11.40	11.42	11.35	11.55	2,851,631	11.419	-1.30%
2016-12-16	0	16.92	16.92	16.94	16.60	17.00	3,767,330	63,720,286	16.914	11.55	11.55	11.57	11.33	11.61	5,517,870	11.548	0.24%
2016-12-15	0	16.88	16.86	16.88	16.52	16.94	5,645,000	94,290,851	16.703	11.52	11.51	11.52	11.28	11.57	8,268,025	11.404	-0.47%
2016-12-14	0	16.96	16.94	16.96	16.88	17.16	2,252,675	38,208,050	16.961	11.58	11.57	11.58	11.52	11.72	3,299,411	11.580	-0.24%
2016-12-13	0	17.00	17.00	17.02	16.86	17.40	4,852,994	82,388,058	16.977	11.61	11.61	11.62	11.51	11.88	7,108,002	11.591	-2.07%
2016-12-12	0	17.36	17.34	17.36	17.18	17.78	5,143,800	89,934,048	17.484	11.85	11.84	11.85	11.73	12.14	7,533,935	11.937	-2.36%
2016-12-09	0	17.78	17.78	17.80	17.34	17.78	3,628,208	63,887,023	17.608	12.14	12.14	12.15	11.84	12.14	5,314,103	12.022	0.91%
2016-12-08	0	17.62	17.60	17.62	17.46	17.76	3,393,378	59,832,125	17.632	12.03	12.02	12.03	11.92	12.13	4,970,156	12.038	1.26%
2016-12-07	0	17.40	17.40	17.42	17.32	17.56	1,731,593	30,182,046	17.430	11.88	11.88	11.89	11.83	11.99	2,536,201	11.900	0.00%
2016-12-06	0	17.40	17.38	17.40	17.30	17.56	3,297,468	57,280,507	17.371	11.88	11.87	11.88	11.81	11.99	4,829,681	11.860	-0.57%
2016-12-05	0	17.50	17.50	17.54	17.32	17.74	6,067,409	106,006,901	17.472	11.95	11.95	11.98	11.83	12.11	8,886,712	11.929	-1.24%
2016-12-02	0	17.72	17.72	17.76	17.70	18.00	6,626,709	117,857,122	17.785	12.10	12.10	12.13	12.08	12.29	9,705,898	12.143	-1.56%
2016-12-01	0	18.00	18.00	18.06	18.00	18.28	3,719,460	67,355,908	18.109	12.29	12.29	12.33	12.29	12.48	5,447,757	12.364	-0.88%
2016-11-30	0	18.16	18.14	18.16	17.80	18.20	6,333,419	114,857,177	18.135	12.40	12.39	12.40	12.15	12.43	9,276,327	12.382	0.33%
2016-11-29	0	18.10	18.08	18.10	17.86	18.20	7,475,693	135,228,362	18.089	12.36	12.34	12.36	12.19	12.43	10,949,374	12.350	-0.33%
2016-11-28	0	18.16	18.16	18.18	18.02	18.56	10,183,150	185,760,529	18.242	12.40	12.40	12.41	12.30	12.67	14,914,887	12.455	-0.22%
2016-11-25	0	18.20	18.20	18.24	18.00	18.28	6,886,000	125,176,888	18.178	12.43	12.43	12.45	12.29	12.48	10,085,672	12.411	0.55%
2016-11-24	0	18.10	18.08	18.10	17.60	18.20	5,344,432	96,366,324	18.031	12.36	12.34	12.36	12.02	12.43	7,827,794	12.311	1.46%
2016-11-23	0	17.84	17.82	17.86	17.80	18.08	2,704,580	48,419,567	17.903	12.18	12.17	12.19	12.15	12.34	3,961,299	12.223	-1.22%
2016-11-22	0	18.06	18.06	18.08	17.56	18.14	6,122,078	110,301,284	18.017	12.33	12.33	12.34	11.99	12.39	8,966,783	12.301	2.73%
2016-11-21	0	17.58	17.58	17.60	17.24	17.70	2,148,402	37,749,922	17.571	12.00	12.00	12.02	11.77	12.08	3,146,686	11.997	0.46%
2016-11-18	0	17.50	17.48	17.50	17.42	17.70	3,082,037	54,107,243	17.556	11.95	11.93	11.95	11.89	12.08	4,514,147	11.986	-1.46%
2016-11-17	0	17.76	17.76	17.78	17.56	17.98	2,968,600	52,806,894	17.788	12.13	12.13	12.14	11.99	12.28	4,348,000	12.145	-0.56%
2016-11-16	0	17.86	17.84	17.86	17.72	17.96	4,668,200	83,422,050	17.870	12.19	12.18	12.19	12.10	12.26	6,837,341	12.201	0.45%
2016-11-15	0	17.78	17.78	17.80	17.60	17.92	5,555,800	98,849,186	17.792	12.14	12.14	12.15	12.02	12.23	8,137,377	12.148	1.37%
2016-11-14	0	17.54	17.54	17.56	17.14	17.74	9,876,626	173,071,585	17.523	11.98	11.98	11.99	11.70	12.11	14,465,932	11.964	1.27%
2016-11-11	0	17.32	17.32	17.34	16.92	17.50	9,705,800	167,887,494	17.298	11.83	11.83	11.84	11.55	11.95	14,215,730	11.810	0.58%
2016-11-10	0	17.22	17.22	17.30	17.22	17.38	5,073,100	87,832,880	17.313	11.76	11.76	11.81	11.76	11.87	7,430,384	11.821	1.77%
2016-11-09	0	16.92	16.90	16.92	16.30	17.48	9,210,485	154,559,354	16.781	11.55	11.54	11.55	11.13	11.93	13,490,260	11.457	-2.31%
2016-11-08	0	17.32	17.30	17.32	17.20	17.38	1,837,200	31,773,590	17.295	11.83	11.81	11.83	11.74	11.87	2,690,880	11.808	0.81%
2016-11-07	0	17.18	17.18	17.20	17.10	17.34	1,994,405	34,341,171	17.219	11.73	11.73	11.74	11.68	11.84	2,921,132	11.756	0.47%
2016-11-04	0	17.10	17.10	17.12	16.98	17.32	1,248,624	21,439,481	17.170	11.68	11.68	11.69	11.59	11.83	1,828,814	11.723	0.00%
2016-11-03	0	17.10	17.10	17.12	16.88	17.28	2,155,940	36,790,158	17.065	11.68	11.68	11.69	11.52	11.80	3,157,726	11.651	0.23%
2016-11-02	0	17.06	17.04	17.06	16.98	17.18	2,580,607	44,053,532	17.071	11.65	11.63	11.65	11.59	11.73	3,779,720	11.655	-1.61%
2016-11-01	0	17.34	17.34	17.36	17.16	17.44	3,206,015	55,693,452	17.372	11.84	11.84	11.85	11.72	11.91	4,695,733	11.860	0.46%
2016-10-31	0	17.26	17.24	17.26	16.82	17.30	2,895,600	49,789,946	17.195	11.78	11.77	11.78	11.48	11.81	4,241,079	11.740	1.65%
2016-10-28	0	16.98	16.98	17.04	16.90	17.26	3,308,142	56,505,835	17.081	11.59	11.59	11.63	11.54	11.78	4,845,314	11.662	-0.70%
2016-10-27	0	17.10	17.08	17.10	16.90	17.14	2,194,600	37,373,540	17.030	11.68	11.66	11.68	11.54	11.70	3,214,350	11.627	0.35%
2016-10-26	0	17.04	17.04	17.06	17.00	17.30	1,316,800	22,526,000	17.107	11.63	11.63	11.65	11.61	11.81	1,928,669	11.680	-1.27%
2016-10-25	0	17.26	17.24	17.26	17.18	17.38	1,754,500	30,248,902	17.241	11.78	11.77	11.78	11.73	11.87	2,569,752	11.771	-0.58%
2016-10-24	0	17.36	17.36	17.40	16.82	17.46	4,741,802	82,121,602	17.319	11.85	11.85	11.88	11.48	11.92	6,945,144	11.824	1.28%
2016-10-20	0	17.14	17.14	17.16	16.98	17.14	2,380,741	40,628,809	17.066	11.70	11.70	11.72	11.59	11.70	3,486,984	11.652	0.82%
2016-10-19	0	17.00	17.00	17.02	16.88	17.18	2,006,300	34,118,510	17.006	11.61	11.61	11.62	11.52	11.73	2,938,554	11.611	-0.35%
2016-10-18	0	17.06	17.04	17.06	16.88	17.16	3,429,700	58,502,414	17.058	11.65	11.63	11.65	11.52	11.72	5,023,356	11.646	1.67%
2016-10-17	0	16.78	16.78	16.80	16.74	17.00	1,992,800	33,510,650	16.816	11.46	11.46	11.47	11.43	11.61	2,918,781	11.481	-1.29%
2016-10-14	0	17.00	17.00	17.02	16.80	17.14	4,943,200	83,971,604	16.987	11.61	11.61	11.62	11.47	11.70	7,240,124	11.598	1.55%
2016-10-13	0	16.74	16.74	16.76	16.68	17.00	2,582,960	43,384,728	16.797	11.43	11.43	11.44	11.39	11.61	3,783,167	11.468	-1.76%
2016-10-12	0	17.04	17.00	17.04	16.80	17.04	3,708,400	62,862,940	16.951	11.63	11.61	11.63	11.47	11.63	5,431,558	11.574	0.24%
2016-10-11	0	17.00	16.98	17.00	16.82	17.28	4,786,273	81,428,286	17.013	11.61	11.59	11.61	11.48	11.80	7,010,279	11.616	0.95%
2016-10-07	0	16.84	16.84	16.86	16.82	16.92	2,175,715	36,687,759	16.862	11.50	11.50	11.51	11.48	11.55	3,186,690	11.513	-0.24%
2016-10-06	0	16.88	16.88	16.90	16.76	17.00	2,003,319	33,850,374	16.897	11.52	11.52	11.54	11.44	11.61	2,934,188	11.537	0.60%
2016-10-05	0	16.78	16.78	16.80	16.52	16.90	1,450,012	24,316,562	16.770	11.46	11.46	11.47	11.28	11.54	2,123,779	11.450	-0.47%
2016-10-04	0	16.86	16.84	16.86	16.54	16.88	2,192,400	36,736,736	16.756	11.51	11.50	11.51	11.29	11.52	3,211,128	11.440	1.57%
2016-10-03	0	16.60	16.60	16.62	16.50	16.72	1,555,602	25,805,915	16.589	11.33	11.33	11.35	11.27	11.42	2,278,433	11.326	1.22%
2016-09-30	0	16.40	16.40	16.42	16.40	16.74	3,420,000	56,555,392	16.537	11.20	11.20	11.21	11.20	11.43	5,009,149	11.290	-1.44%
2016-09-29	0	16.64	16.64	16.66	16.56	16.78	2,211,267	36,865,054	16.671	11.36	11.36	11.37	11.31	11.46	3,238,762	11.382	0.00%
2016-09-28	0	16.64	16.62	16.64	16.50	16.64	1,884,600	31,198,728	16.555	11.36	11.35	11.36	11.27	11.36	2,760,305	11.303	0.24%
2016-09-27	0	16.60	16.58	16.60	16.52	16.70	4,384,059	72,725,446	16.589	11.33	11.32	11.33	11.28	11.40	6,421,171	11.326	-0.12%
2016-09-26	0	16.62	16.62	16.64	16.52	17.00	3,671,600	61,261,188	16.685	11.35	11.35	11.36	11.28	11.61	5,377,658	11.392	-2.24%
2016-09-23	0	17.00	17.00	17.06	16.88	17.20	2,443,300	41,611,274	17.031	11.61	11.61	11.65	11.52	11.74	3,578,612	11.628	-0.93%
2016-09-22	0	17.16	17.14	17.16	17.00	17.48	5,096,000	87,793,082	17.228	11.72	11.70	11.72	11.61	11.93	7,463,924	11.762	1.54%
2016-09-21	0	16.90	16.90	16.92	16.72	17.00	2,954,000	49,991,264	16.923	11.54	11.54	11.55	11.42	11.61	4,326,616	11.554	0.24%
2016-09-20	0	16.86	16.86	16.92	16.72	16.94	3,130,600	52,767,378	16.855	11.51	11.51	11.55	11.42	11.57	4,585,275	11.508	-0.47%
2016-09-19	0	16.94	16.94	16.96	16.78	17.06	3,324,004	56,288,589	16.934	11.57	11.57	11.58	11.46	11.65	4,868,547	11.562	0.71%
2016-09-15	0	16.82	16.82	16.86	16.52	16.94	2,913,601	48,947,050	16.800	11.48	11.48	11.51	11.28	11.57	4,267,445	11.470	1.33%
2016-09-14	0	16.60	16.60	16.64	16.50	17.04	5,720,000	95,676,052	16.727	11.33	11.33	11.36	11.27	11.63	8,377,874	11.420	-1.54%
2016-09-13	0	16.86	16.86	16.88	16.86	17.40	7,265,618	123,570,706	17.008	11.51	11.51	11.52	11.51	11.88	10,641,684	11.612	-2.09%
2016-09-12	0	17.22	17.20	17.22	17.10	17.36	4,249,689	73,128,445	17.208	11.76	11.74	11.76	11.68	11.85	6,224,364	11.749	-3.37%
2016-09-09	0	17.82	17.82	17.84	17.50	18.26	11,828,400	212,721,952	17.984	12.17	12.17	12.18	11.95	12.47	17,324,624	12.279	1.25%
2016-09-08	0	17.60	17.58	17.60	17.50	17.68	2,245,000	39,414,478	17.557	12.02	12.00	12.02	11.95	12.07	3,288,169	11.987	-0.11%
2016-09-07	0	17.62	17.60	17.62	17.38	17.70	6,014,200	105,825,368	17.596	12.03	12.02	12.03	11.87	12.08	8,808,778	12.014	1.73%
2016-09-06	0	17.32	17.32	17.36	17.24	17.46	3,195,400	55,428,995	17.346	11.83	11.83	11.85	11.77	11.92	4,680,185	11.843	0.23%
2016-09-05	0	17.28	17.28	17.30	17.12	17.38	3,469,815	60,017,588	17.297	11.80	11.80	11.81	11.69	11.87	5,082,111	11.810	1.65%
2016-09-02	0	17.00	17.00	17.04	16.72	17.16	10,348,489	175,677,803	16.976	11.61	11.61	11.63	11.42	11.72	15,157,053	11.590	1.55%
2016-09-01	0	16.74	16.74	16.76	16.62	16.86	4,282,993	71,862,562	16.779	11.43	11.43	11.44	11.35	11.51	6,273,143	11.456	-0.95%
2016-08-31	0	16.90	16.88	16.90	16.80	16.92	3,982,905	67,159,936	16.862	11.54	11.52	11.54	11.47	11.55	5,833,615	11.513	-0.35%
2016-08-30	0	16.96	16.96	16.98	16.80	17.18	3,995,000	67,919,646	17.001	11.58	11.58	11.59	11.47	11.73	5,851,330	11.608	0.47%
2016-08-29	0	16.88	16.84	16.88	16.80	17.10	2,747,692	46,397,305	16.886	11.52	11.50	11.52	11.47	11.68	4,024,444	11.529	-0.94%
2016-08-26	0	17.04	17.04	17.06	17.00	17.22	1,638,825	27,967,739	17.066	11.63	11.63	11.65	11.61	11.76	2,400,327	11.652	-0.23%
2016-08-25	0	17.08	17.06	17.08	16.90	17.16	2,273,500	38,710,582	17.027	11.66	11.65	11.66	11.54	11.72	3,329,912	11.625	-0.23%
2016-08-24	0	17.12	17.10	17.12	16.98	17.30	2,637,200	44,984,510	17.058	11.69	11.68	11.69	11.59	11.81	3,862,610	11.646	-0.47%
2016-08-23	0	17.20	17.20	17.22	16.94	17.36	3,518,400	60,591,798	17.221	11.74	11.74	11.76	11.57	11.85	5,153,272	11.758	0.35%
2016-08-22	0	17.14	17.12	17.14	16.80	17.20	4,475,800	76,001,006	16.980	11.70	11.69	11.70	11.47	11.74	6,555,540	11.593	-0.12%
2016-08-19	0	17.16	17.14	17.16	17.04	17.62	6,227,800	107,035,618	17.187	11.72	11.70	11.72	11.63	12.03	9,121,630	11.734	-1.83%
2016-08-18	0	17.48	17.46	17.48	17.40	17.90	6,321,800	111,407,188	17.623	11.93	11.92	11.93	11.88	12.22	9,259,309	12.032	-1.13%
2016-08-17	0	17.68	17.68	17.70	17.46	18.38	11,790,200	209,551,082	17.773	12.07	12.07	12.08	11.92	12.55	17,268,674	12.135	-3.81%
2016-08-16	0	18.38	18.38	18.40	18.30	18.66	7,242,772	133,625,005	18.449	12.55	12.55	12.56	12.49	12.74	10,608,223	12.596	-0.43%
2016-08-15	0	18.46	18.46	18.48	18.08	18.76	17,427,800	322,130,724	18.484	12.60	12.60	12.62	12.34	12.81	25,525,860	12.620	1.65%
2016-08-12	0	18.16	18.14	18.16	17.96	18.28	5,424,325	98,560,608	18.170	12.40	12.39	12.40	12.26	12.48	7,944,810	12.406	0.33%
2016-08-11	0	18.10	18.10	18.12	17.66	18.48	10,050,764	182,953,999	18.203	12.36	12.36	12.37	12.06	12.62	14,720,986	12.428	2.61%
2016-08-10	0	17.64	17.62	17.64	17.62	17.96	2,085,076	37,019,105	17.754	12.04	12.03	12.04	12.03	12.26	3,053,934	12.122	-1.01%
2016-08-09	0	17.82	17.80	17.82	17.62	17.82	1,926,404	34,102,514	17.703	12.17	12.15	12.17	12.03	12.17	2,821,533	12.087	0.22%
2016-08-08	0	17.78	17.78	17.80	17.50	17.80	3,274,200	57,896,592	17.683	12.14	12.14	12.15	11.95	12.15	4,795,601	12.073	1.14%
2016-08-05	0	17.58	17.56	17.58	17.30	17.64	3,701,300	64,909,864	17.537	12.00	11.99	12.00	11.81	12.04	5,421,158	11.973	2.21%
2016-08-04	0	17.20	17.20	17.22	17.00	17.24	1,645,665	28,208,162	17.141	11.74	11.74	11.76	11.61	11.77	2,410,345	11.703	1.30%
2016-08-03	0	16.98	16.98	17.00	16.92	17.32	1,652,000	28,137,908	17.033	11.59	11.59	11.61	11.55	11.83	2,419,624	11.629	-1.51%
2016-08-01	0	17.24	17.24	17.30	17.04	17.42	2,843,800	49,176,380	17.292	11.77	11.77	11.81	11.63	11.89	4,165,210	11.806	1.65%
2016-07-29	0	16.96	16.90	16.96	16.80	17.28	7,633,217	129,138,898	16.918	11.58	11.54	11.58	11.47	11.80	11,180,093	11.551	-2.19%
2016-07-28	0	17.34	17.32	17.34	17.10	17.38	3,552,140	61,318,635	17.262	11.84	11.83	11.84	11.68	11.87	5,202,689	11.786	-0.91%
2016-07-27	0	17.50	17.48	17.50	17.20	17.68	3,093,200	53,852,488	17.410	11.95	11.93	11.95	11.74	12.07	4,530,497	11.887	-0.11%
2016-07-26	0	17.52	17.52	17.54	17.26	17.72	2,986,193	52,296,248	17.513	11.96	11.96	11.98	11.78	12.10	4,373,767	11.957	0.92%
2016-07-25	0	17.36	17.36	17.40	17.26	17.58	2,090,488	36,250,917	17.341	11.85	11.85	11.88	11.78	12.00	3,061,861	11.840	0.00%
2016-07-22	0	17.36	17.34	17.42	17.30	17.50	2,510,769	43,559,442	17.349	11.85	11.84	11.89	11.81	11.95	3,677,431	11.845	-1.03%
2016-07-21	0	17.54	17.52	17.54	17.30	17.76	2,272,526	39,842,176	17.532	11.98	11.96	11.98	11.81	12.13	3,328,486	11.970	-0.45%
2016-07-20	0	17.62	17.58	17.62	17.28	17.70	4,531,700	79,460,004	17.534	12.03	12.00	12.03	11.80	12.08	6,637,415	11.972	-0.68%
2016-07-19	0	17.74	17.70	17.74	17.70	18.04	1,789,800	31,806,970	17.771	12.11	12.08	12.11	12.08	12.32	2,621,454	12.133	-1.44%
2016-07-18	0	18.00	17.98	18.04	17.86	18.16	1,935,362	34,773,749	17.968	12.29	12.28	12.32	12.19	12.40	2,834,654	12.267	-0.77%
2016-07-15	0	18.14	18.14	18.18	17.86	18.24	3,744,400	67,887,470	18.130	12.39	12.39	12.41	12.19	12.45	5,484,285	12.379	0.67%
2016-07-14	0	18.02	18.00	18.06	17.74	18.06	3,600,300	64,683,270	17.966	12.30	12.29	12.33	12.11	12.33	5,273,227	12.266	0.33%
2016-07-13	0	17.96	17.90	17.96	17.78	18.18	3,237,212	57,956,535	17.903	12.26	12.22	12.26	12.14	12.41	4,741,426	12.223	0.00%
2016-07-12	0	17.96	17.90	17.96	17.50	17.96	4,548,208	80,860,101	17.778	12.26	12.22	12.26	11.95	12.26	6,661,594	12.138	2.98%
2016-07-11	0	17.44	17.42	17.44	17.14	17.48	4,587,020	79,600,377	17.353	11.91	11.89	11.91	11.70	11.93	6,718,440	11.848	1.87%
2016-07-08	0	17.12	17.12	17.14	17.10	17.28	1,514,546	25,985,536	17.157	11.69	11.69	11.70	11.68	11.80	2,218,300	11.714	-1.27%
2016-07-07	0	17.34	17.34	17.36	17.20	17.40	1,563,495	27,052,831	17.303	11.84	11.84	11.85	11.74	11.88	2,289,994	11.813	1.29%
2016-07-06	0	17.12	17.12	17.16	17.02	17.34	2,555,200	43,820,001	17.149	11.69	11.69	11.72	11.62	11.84	3,742,508	11.709	-1.83%
2016-07-05	0	17.44	17.44	17.48	17.44	17.86	1,514,802	26,680,803	17.613	11.91	11.91	11.93	11.91	12.19	2,218,675	12.026	-2.02%
2016-07-04	0	17.80	17.80	17.86	17.48	17.88	4,407,370	78,402,040	17.789	12.15	12.15	12.19	11.93	12.21	6,455,313	12.145	1.14%
2016-06-30	0	17.60	17.56	17.60	17.34	17.74	4,418,446	77,611,895	17.565	12.02	11.99	12.02	11.84	12.11	6,471,536	11.993	2.10%
2016-06-29	0	18.18	18.16	18.18	17.76	18.18	4,472,704	80,277,374	17.948	11.77	11.76	11.77	11.50	11.77	6,909,079	11.619	3.30%
2016-06-28	0	17.60	17.62	17.66	17.22	17.66	3,131,004	54,670,098	17.461	11.39	11.41	11.43	11.15	11.43	4,836,527	11.304	0.11%
2016-06-27	0	17.58	17.58	17.60	17.14	17.80	4,341,768	76,265,787	17.566	11.38	11.38	11.39	11.10	11.52	6,706,819	11.371	0.69%
2016-06-24	0	17.46	17.42	17.46	16.82	18.28	13,786,906	239,114,973	17.344	11.30	11.28	11.30	10.89	11.83	21,296,920	11.228	-4.38%
2016-06-23	0	18.26	18.24	18.26	18.08	18.34	2,644,200	48,158,300	18.213	11.82	11.81	11.82	11.70	11.87	4,084,551	11.790	0.77%
2016-06-22	0	18.12	18.12	18.14	17.60	18.32	3,888,300	70,529,709	18.139	11.73	11.73	11.74	11.39	11.86	6,006,338	11.743	1.80%
2016-06-21	0	17.80	17.76	17.80	17.56	18.00	6,618,200	117,305,807	17.725	11.52	11.50	11.52	11.37	11.65	10,223,271	11.474	0.56%
2016-06-20	0	17.70	17.68	17.70	17.36	17.80	2,843,854	50,191,348	17.649	11.46	11.45	11.46	11.24	11.52	4,392,960	11.425	1.72%
2016-06-17	0	17.40	17.32	17.40	17.20	17.44	3,066,998	53,129,664	17.323	11.26	11.21	11.26	11.13	11.29	4,737,656	11.214	1.99%
2016-06-16	0	17.06	17.02	17.10	16.90	17.26	3,794,270	64,760,567	17.068	11.04	11.02	11.07	10.94	11.17	5,861,088	11.049	-2.18%
2016-06-15	0	17.44	17.38	17.48	16.88	17.70	5,514,280	95,292,807	17.281	11.29	11.25	11.32	10.93	11.46	8,518,023	11.187	-0.11%
2016-06-14	0	17.46	17.42	17.46	17.36	17.60	2,827,741	49,402,893	17.471	11.30	11.28	11.30	11.24	11.39	4,368,070	11.310	-0.68%
2016-06-13	0	17.58	17.56	17.60	17.28	17.62	4,522,424	79,089,244	17.488	11.38	11.37	11.39	11.19	11.41	6,985,882	11.321	-2.01%
2016-06-10	0	17.94	17.94	17.96	17.90	18.24	2,085,200	37,531,497	17.999	11.61	11.61	11.63	11.59	11.81	3,221,052	11.652	-1.64%
2016-06-08	0	18.24	18.20	18.26	18.10	18.38	4,057,057	74,044,095	18.251	11.81	11.78	11.82	11.72	11.90	6,267,020	11.815	-1.08%
2016-06-07	0	18.44	18.42	18.44	18.32	18.64	5,449,004	100,554,741	18.454	11.94	11.92	11.94	11.86	12.07	8,417,190	11.946	0.77%
2016-06-06	0	18.30	18.28	18.36	17.94	18.40	3,010,000	54,808,102	18.209	11.85	11.83	11.89	11.61	11.91	4,649,610	11.788	-0.11%
2016-06-03	0	18.32	18.28	18.36	17.98	18.52	5,002,400	91,552,142	18.302	11.86	11.83	11.89	11.64	11.99	7,727,311	11.848	2.35%
2016-06-02	0	17.90	17.90	17.94	17.70	18.22	2,435,804	43,814,519	17.988	11.59	11.59	11.61	11.46	11.80	3,762,637	11.645	0.79%
2016-06-01	0	17.76	17.74	17.78	17.72	18.36	3,315,804	59,717,575	18.010	11.50	11.48	11.51	11.47	11.89	5,121,991	11.659	-1.33%
2016-05-31	0	18.00	17.98	18.14	17.08	18.16	10,432,846	186,949,790	17.919	11.65	11.64	11.74	11.06	11.76	16,115,834	11.600	4.90%
2016-05-30	0	17.16	17.12	17.14	16.92	17.36	6,185,319	106,184,315	17.167	11.11	11.08	11.10	10.95	11.24	9,554,591	11.113	-0.92%
2016-05-27	0	17.32	17.32	17.34	16.86	17.48	3,804,601	65,587,671	17.239	11.21	11.21	11.23	10.91	11.32	5,877,046	11.160	1.88%
2016-05-26	0	17.00	16.98	17.00	16.84	17.28	2,139,577	36,336,377	16.983	11.01	10.99	11.01	10.90	11.19	3,305,049	10.994	-1.28%
2016-05-25	0	17.22	17.20	17.22	17.06	17.38	6,262,342	107,744,390	17.205	11.15	11.13	11.15	11.04	11.25	9,673,570	11.138	3.24%
2016-05-24	0	16.68	16.66	16.72	16.54	16.86	1,537,133	25,552,990	16.624	10.80	10.79	10.82	10.71	10.91	2,374,441	10.762	-0.60%
2016-05-23	0	16.78	16.74	16.80	16.66	16.92	1,277,530	21,466,072	16.803	10.86	10.84	10.88	10.79	10.95	1,973,427	10.878	1.08%
2016-05-20	0	16.60	16.60	16.64	16.30	16.96	2,544,666	42,375,786	16.653	10.75	10.75	10.77	10.55	10.98	3,930,798	10.780	0.61%
2016-05-19	0	16.50	16.50	16.56	16.42	16.72	2,085,000	34,440,756	16.518	10.68	10.68	10.72	10.63	10.82	3,220,743	10.693	-1.43%
2016-05-18	0	16.74	16.70	16.74	16.58	17.00	2,643,966	44,280,907	16.748	10.84	10.81	10.84	10.73	11.01	4,084,189	10.842	-2.11%
2016-05-17	0	17.10	17.08	17.12	16.54	17.26	3,931,200	66,702,607	16.967	11.07	11.06	11.08	10.71	11.17	6,072,606	10.984	2.27%
2016-05-16	0	16.72	16.70	16.76	16.08	17.08	6,653,642	111,081,882	16.695	10.82	10.81	10.85	10.41	11.06	10,278,019	10.808	2.33%
2016-05-13	0	16.34	16.32	16.40	16.20	16.52	3,759,000	61,327,732	16.315	10.58	10.57	10.62	10.49	10.69	5,806,605	10.562	-1.80%
2016-05-12	0	16.64	16.60	16.66	16.40	16.84	2,097,000	34,861,748	16.625	10.77	10.75	10.79	10.62	10.90	3,239,279	10.762	0.12%
2016-05-11	0	16.62	16.60	16.70	16.36	16.80	3,131,355	52,050,820	16.622	10.76	10.75	10.81	10.59	10.88	4,837,069	10.761	0.73%
2016-05-10	0	16.50	16.50	16.54	16.18	16.66	4,163,208	68,271,392	16.399	10.68	10.68	10.71	10.47	10.79	6,430,994	10.616	-0.24%
2016-05-09	0	16.54	16.52	16.58	16.32	16.98	4,090,462	67,659,593	16.541	10.71	10.69	10.73	10.57	10.99	6,318,622	10.708	-1.55%
2016-05-06	0	16.80	16.78	16.80	16.74	17.42	4,167,700	70,574,461	16.934	10.88	10.86	10.88	10.84	11.28	6,437,933	10.962	-3.23%
2016-05-05	0	17.36	17.32	17.36	17.20	17.54	3,897,200	67,690,869	17.369	11.24	11.21	11.24	11.13	11.35	6,020,086	11.244	-0.80%
2016-05-04	0	17.50	17.50	17.52	17.32	17.82	3,441,030	60,404,992	17.554	11.33	11.33	11.34	11.21	11.54	5,315,431	11.364	-1.13%
2016-05-03	0	17.70	17.68	17.72	17.38	18.04	3,667,802	65,223,862	17.783	11.46	11.45	11.47	11.25	11.68	5,665,730	11.512	0.00%
2016-04-29	0	17.70	17.70	17.80	17.38	17.84	3,128,600	55,250,760	17.660	11.46	11.46	11.52	11.25	11.55	4,832,813	11.432	-1.12%
2016-04-28	0	17.90	17.84	17.92	17.30	18.18	2,776,860	49,490,338	17.822	11.59	11.55	11.60	11.20	11.77	4,289,473	11.538	0.00%
2016-04-27	0	17.90	17.88	17.90	17.80	18.30	2,749,682	49,397,208	17.965	11.59	11.57	11.59	11.52	11.85	4,247,491	11.630	-0.67%
2016-04-26	0	18.02	17.94	18.04	17.56	18.12	7,108,934	126,314,102	17.768	11.67	11.61	11.68	11.37	11.73	10,981,318	11.503	0.78%
2016-04-25	0	17.88	17.84	17.88	17.84	18.36	2,937,102	52,810,078	17.980	11.57	11.55	11.57	11.55	11.89	4,537,002	11.640	-2.72%
2016-04-22	0	18.38	18.32	18.44	18.20	18.50	1,731,502	31,757,384	18.341	11.90	11.86	11.94	11.78	11.98	2,674,687	11.873	-0.86%
2016-04-21	0	18.54	18.48	18.60	18.40	18.68	3,838,207	71,323,211	18.582	12.00	11.96	12.04	11.91	12.09	5,928,958	12.030	0.76%
2016-04-20	0	18.40	18.38	18.44	17.96	19.00	6,107,110	112,277,401	18.385	11.91	11.90	11.94	11.63	12.30	9,433,780	11.902	-2.54%
2016-04-19	0	18.88	18.84	18.86	18.62	19.16	4,626,718	87,114,510	18.829	12.22	12.20	12.21	12.05	12.40	7,146,987	12.189	0.00%
2016-04-18	0	18.88	18.86	18.90	18.50	19.00	2,460,924	46,033,887	18.706	12.22	12.21	12.24	11.98	12.30	3,801,440	12.110	-1.67%
2016-04-15	0	19.20	19.16	19.20	19.02	19.48	3,020,874	57,893,684	19.165	12.43	12.40	12.43	12.31	12.61	4,666,407	12.406	-0.10%
2016-04-14	0	19.22	19.20	19.22	18.90	19.80	6,461,216	124,261,048	19.232	12.44	12.43	12.44	12.24	12.82	9,980,775	12.450	-1.84%
2016-04-13	0	19.58	19.54	19.56	18.98	19.70	9,832,405	191,674,543	19.494	12.68	12.65	12.66	12.29	12.75	15,188,320	12.620	3.38%
2016-04-12	0	18.94	18.86	18.96	18.70	18.98	2,742,745	51,640,321	18.828	12.26	12.21	12.27	12.11	12.29	4,236,775	12.189	0.53%
2016-04-11	0	18.84	18.80	18.86	18.22	19.22	6,888,710	130,122,866	18.889	12.20	12.17	12.21	11.80	12.44	10,641,133	12.228	2.73%
2016-04-08	0	18.34	18.32	18.38	17.90	18.40	4,680,208	85,193,892	18.203	11.87	11.86	11.90	11.59	11.91	7,229,614	11.784	-0.11%
2016-04-07	0	18.36	18.34	18.46	18.28	18.86	1,759,776	32,416,029	18.421	11.89	11.87	11.95	11.83	12.21	2,718,363	11.925	-0.86%
2016-04-06	0	18.52	18.44	18.50	18.16	18.60	2,198,400	40,563,858	18.452	11.99	11.94	11.98	11.76	12.04	3,395,914	11.945	0.76%
2016-04-05	0	18.38	18.34	18.42	17.92	18.72	4,757,436	86,969,781	18.281	11.90	11.87	11.92	11.60	12.12	7,348,910	11.834	-0.54%
2016-04-01	0	18.48	18.44	18.50	18.30	19.20	3,420,311	63,357,850	18.524	11.96	11.94	11.98	11.85	12.43	5,283,425	11.992	-2.33%
2016-03-31	0	18.92	18.86	18.94	18.74	19.10	6,142,078	116,095,580	18.902	12.25	12.21	12.26	12.13	12.36	9,487,795	12.236	0.11%
2016-03-30	0	18.90	18.82	18.90	18.38	18.90	6,902,064	128,937,752	18.681	12.24	12.18	12.24	11.90	12.24	10,661,762	12.093	3.85%
2016-03-29	0	18.20	18.18	18.24	17.54	18.30	3,769,210	67,603,198	17.936	11.78	11.77	11.81	11.35	11.85	5,822,377	11.611	0.89%
2016-03-24	0	18.04	17.98	18.04	17.92	18.78	6,398,200	116,549,937	18.216	11.68	11.64	11.68	11.60	12.16	9,883,432	11.792	-1.96%
2016-03-23	0	18.40	18.34	18.40	17.98	18.40	4,401,252	80,010,351	18.179	11.91	11.87	11.91	11.64	11.91	6,798,705	11.768	0.44%
2016-03-22	0	18.32	18.26	18.32	18.14	18.80	5,700,586	104,591,008	18.347	11.86	11.82	11.86	11.74	12.17	8,805,814	11.877	-0.76%
2016-03-21	0	18.46	18.40	18.46	16.96	18.52	14,237,120	259,030,000	18.194	11.95	11.91	11.95	10.98	11.99	21,992,375	11.778	10.41%
2016-03-18	0	16.72	16.62	16.72	16.20	16.84	6,195,690	103,197,924	16.656	10.82	10.76	10.82	10.49	10.90	9,570,611	10.783	3.34%
2016-03-17	0	16.18	16.16	16.22	15.68	16.36	4,639,038	74,374,506	16.032	10.47	10.46	10.50	10.15	10.59	7,166,018	10.379	3.85%
2016-03-16	0	15.58	15.48	15.58	15.40	15.80	1,367,600	21,268,652	15.552	10.09	10.02	10.09	9.969	10.23	2,112,560	10.068	0.00%
2016-03-15	0	15.58	15.54	15.60	15.30	15.62	2,310,493	35,964,715	15.566	10.09	10.06	10.10	9.905	10.11	3,569,067	10.077	0.78%
2016-03-14	0	15.46	15.44	15.46	15.40	16.06	4,480,334	70,460,031	15.727	10.01	9.995	10.01	9.969	10.40	6,920,865	10.181	-0.13%
2016-03-11	0	15.48	15.44	15.52	14.92	15.52	4,482,844	68,734,299	15.333	10.02	9.995	10.05	9.659	10.05	6,924,742	9.9259	3.48%
2016-03-10	0	14.96	14.92	15.00	14.92	15.58	2,889,507	43,782,256	15.152	9.685	9.659	9.710	9.659	10.09	4,463,481	9.8090	-2.09%
2016-03-09	0	15.28	15.26	15.28	15.00	15.38	2,155,302	32,716,350	15.179	9.892	9.879	9.892	9.710	9.956	3,329,340	9.8267	-1.42%
2016-03-08	0	15.50	15.46	15.48	15.10	16.20	3,170,400	48,989,658	15.452	10.03	10.01	10.02	9.775	10.49	4,897,383	10.003	-3.37%
2016-03-07	0	16.04	16.00	16.04	15.54	16.54	6,790,574	109,855,617	16.178	10.38	10.36	10.38	10.06	10.71	10,489,541	10.473	1.13%
2016-03-04	0	15.86	15.82	15.86	15.50	15.90	4,992,102	78,662,833	15.757	10.27	10.24	10.27	10.03	10.29	7,711,404	10.201	1.54%
2016-03-03	0	15.62	15.56	15.62	15.40	15.96	4,522,200	70,492,675	15.588	10.11	10.07	10.11	9.969	10.33	6,985,536	10.091	-0.38%
2016-03-02	0	15.68	15.68	15.72	14.88	16.00	11,203,156	174,350,780	15.563	10.15	10.15	10.18	9.633	10.36	17,305,748	10.075	7.69%
2016-03-01	0	14.56	14.56	14.58	14.10	14.70	4,462,200	64,680,834	14.495	9.426	9.426	9.439	9.128	9.516	6,892,853	9.3838	1.53%
2016-02-29	0	14.34	14.30	14.38	14.08	14.50	5,326,702	75,837,614	14.237	9.283	9.257	9.309	9.115	9.387	8,228,267	9.2167	0.00%
2016-02-26	0	14.34	14.30	14.34	14.26	14.66	5,441,552	78,369,101	14.402	9.283	9.257	9.283	9.231	9.490	8,405,678	9.3234	1.99%
2016-02-25	0	14.06	14.02	14.06	13.90	15.22	10,558,289	150,528,475	14.257	9.102	9.076	9.102	8.998	9.853	16,309,608	9.2294	-7.62%
2016-02-24	0	15.22	15.18	15.20	14.92	15.34	3,690,323	55,862,776	15.138	9.853	9.827	9.840	9.659	9.931	5,700,519	9.7996	-0.26%
2016-02-23	0	15.26	15.22	15.26	15.12	15.80	2,968,200	45,534,130	15.341	9.879	9.853	9.879	9.788	10.23	4,585,040	9.9310	-2.80%
2016-02-22	0	15.70	15.68	15.74	15.30	15.90	2,307,600	36,179,478	15.678	10.16	10.15	10.19	9.905	10.29	3,564,598	10.150	2.08%
2016-02-19	0	15.38	15.34	15.38	15.22	15.70	3,108,277	47,964,387	15.431	9.956	9.931	9.956	9.853	10.16	4,801,420	9.9896	-1.79%
2016-02-18	0	15.66	15.60	15.66	15.46	15.86	5,806,619	91,060,650	15.682	10.14	10.10	10.14	10.01	10.27	8,969,605	10.152	3.71%
2016-02-17	0	15.10	15.04	15.10	14.92	15.48	3,326,477	50,370,153	15.142	9.775	9.736	9.775	9.659	10.02	5,138,478	9.8025	-1.56%
2016-02-16	0	15.34	15.30	15.34	14.66	15.70	4,207,392	64,905,570	15.427	9.931	9.905	9.931	9.490	10.16	6,499,246	9.9866	2.82%
2016-02-15	0	14.92	14.92	14.98	14.22	14.98	2,323,302	34,337,625	14.780	9.659	9.659	9.698	9.206	9.698	3,588,853	9.5679	4.92%
2016-02-12	0	14.22	14.20	14.24	14.06	14.56	6,732,600	95,815,866	14.232	9.206	9.193	9.218	9.102	9.426	10,399,987	9.2131	-1.80%
2016-02-11	0	14.48	14.46	14.50	14.32	14.90	4,124,507	60,145,464	14.582	9.374	9.361	9.387	9.270	9.646	6,371,212	9.4402	-4.61%
2016-02-05	0	15.18	15.12	15.20	14.98	15.34	2,622,004	39,723,891	15.150	9.827	9.788	9.840	9.698	9.931	4,050,264	9.8077	1.61%
2016-02-04	0	14.94	14.90	14.94	14.88	15.12	4,578,498	68,449,426	14.950	9.672	9.646	9.672	9.633	9.788	7,072,501	9.6782	1.63%
2016-02-03	0	14.70	14.68	14.72	14.26	14.80	5,303,637	77,220,784	14.560	9.516	9.503	9.529	9.231	9.581	8,192,638	9.4256	-4.42%
2016-02-02	0	15.38	15.36	15.38	15.08	15.50	3,329,202	51,030,800	15.328	9.956	9.944	9.956	9.762	10.03	5,142,687	9.9230	0.92%
2016-02-01	0	15.24	15.20	15.24	15.12	15.82	5,389,800	82,498,438	15.306	9.866	9.840	9.866	9.788	10.24	8,325,736	9.9088	-2.06%
2016-01-29	0	15.56	15.54	15.58	15.06	15.72	8,389,677	129,726,798	15.463	10.07	10.06	10.09	9.749	10.18	12,959,708	10.010	3.18%
2016-01-28	0	15.08	15.08	15.12	14.62	15.40	9,180,150	137,534,455	14.982	9.762	9.762	9.788	9.464	9.969	14,180,768	9.6987	0.13%
2016-01-27	0	15.06	15.08	15.10	14.72	15.66	10,075,500	151,942,540	15.080	9.749	9.762	9.775	9.529	10.14	15,563,834	9.7625	-1.31%
2016-01-26	0	15.26	15.26	15.28	15.00	16.00	7,107,650	109,735,259	15.439	9.879	9.879	9.892	9.710	10.36	10,979,335	9.9947	-7.06%
2016-01-25	0	16.42	16.38	16.42	16.14	16.80	3,603,450	58,958,909	16.362	10.63	10.60	10.63	10.45	10.88	5,566,324	10.592	2.24%
2016-01-22	0	16.06	16.06	16.10	15.58	16.26	7,234,129	115,530,131	15.970	10.40	10.40	10.42	10.09	10.53	11,174,709	10.339	3.08%
2016-01-21	0	15.58	15.56	15.64	15.24	16.54	8,122,800	127,830,130	15.737	10.09	10.07	10.12	9.866	10.71	12,547,458	10.188	-3.83%
2016-01-20	0	16.20	16.20	16.22	15.70	16.56	8,320,341	134,377,604	16.150	10.49	10.49	10.50	10.16	10.72	12,852,604	10.455	-4.26%
2016-01-19	0	16.92	16.90	16.96	16.08	16.98	9,013,600	149,779,601	16.617	10.95	10.94	10.98	10.41	10.99	13,923,495	10.757	2.79%
2016-01-18	0	16.46	16.40	16.48	16.10	16.64	7,666,400	125,116,472	16.320	10.66	10.62	10.67	10.42	10.77	11,842,447	10.565	-0.96%
2016-01-15	0	16.62	16.56	16.62	16.40	17.06	7,025,895	116,999,464	16.653	10.76	10.72	10.76	10.62	11.04	10,853,046	10.780	-1.77%
2016-01-14	0	16.92	16.90	16.92	15.60	16.98	13,357,100	220,154,852	16.482	10.95	10.94	10.95	10.10	10.99	20,632,990	10.670	2.42%
2016-01-13	0	16.52	16.56	16.60	16.42	17.68	12,249,740	208,249,879	17.000	10.69	10.72	10.75	10.63	11.45	18,922,428	11.005	-2.71%
2016-01-12	0	16.98	16.92	17.00	16.80	17.18	25,381,200	430,850,640	16.975	10.99	10.95	11.01	10.88	11.12	39,206,867	10.989	3.03%
2016-01-11	0	16.48	16.52	16.54	16.44	16.76	10,295,659	170,480,141	16.558	10.67	10.69	10.71	10.64	10.85	15,903,918	10.719	-5.18%
2016-01-08	0	17.38	17.36	17.40	17.00	17.86	8,515,700	148,681,431	17.460	11.25	11.24	11.26	11.01	11.56	13,154,379	11.303	1.40%
2016-01-07	0	17.14	17.14	17.22	16.80	18.50	17,829,905	308,016,588	17.275	11.10	11.10	11.15	10.88	11.98	27,542,225	11.183	-8.44%
2016-01-06	0	18.72	18.74	18.76	18.68	19.44	7,173,028	134,928,427	18.811	12.12	12.13	12.14	12.09	12.58	11,080,325	12.177	-2.80%
2016-01-05	0	19.26	19.20	19.30	18.84	19.42	21,162,040	406,144,063	19.192	12.47	12.43	12.49	12.20	12.57	32,689,443	12.424	0.73%
2016-01-04	0	19.12	19.10	19.12	18.88	19.82	17,164,053	328,203,918	19.122	12.38	12.36	12.38	12.22	12.83	26,513,669	12.379	-1.75%
2015-12-31	0	19.46	19.46	19.52	19.36	19.54	4,962,400	96,419,120	19.430	12.60	12.60	12.64	12.53	12.65	7,665,522	12.578	-0.41%
2015-12-30	0	19.54	19.46	19.62	19.20	19.88	8,586,063	167,164,799	19.469	12.65	12.60	12.70	12.43	12.87	13,263,070	12.604	-1.71%
2015-12-29	0	19.88	19.84	19.88	19.62	19.90	3,110,000	61,412,828	19.747	12.87	12.84	12.87	12.70	12.88	4,804,082	12.783	0.40%
2015-12-28	0	19.80	19.76	19.84	19.52	20.05	4,241,200	83,874,522	19.776	12.82	12.79	12.84	12.64	12.98	6,551,470	12.802	-1.25%
2015-12-24	0	20.05	20.00	20.05	19.86	20.20	2,354,615	47,191,988	20.042	12.98	12.95	12.98	12.86	13.08	3,637,223	12.975	0.25%
2015-12-23	0	20.00	19.98	20.00	19.52	20.25	9,059,105	181,103,908	19.991	12.95	12.93	12.95	12.64	13.11	13,993,788	12.942	1.83%
2015-12-22	0	19.64	19.62	19.70	19.42	19.98	7,817,454	153,647,518	19.654	12.71	12.70	12.75	12.57	12.93	12,075,784	12.724	0.10%
2015-12-21	0	19.62	19.58	19.60	19.20	19.96	13,273,625	259,294,682	19.535	12.70	12.68	12.69	12.43	12.92	20,504,044	12.646	1.66%
2015-12-18	0	19.30	19.16	19.20	19.14	20.25	51,701,932	1,005,589,356	19.450	12.49	12.40	12.43	12.39	13.11	79,865,048	12.591	-3.74%
2015-12-17	0	20.05	20.05	20.10	19.60	20.30	10,028,026	200,793,124	20.023	12.98	12.98	13.01	12.69	13.14	15,490,500	12.962	1.78%
2015-12-16	0	19.70	19.64	19.76	19.60	19.86	8,776,766	173,204,415	19.734	12.75	12.71	12.79	12.69	12.86	13,557,653	12.775	0.51%
2015-12-15	0	19.60	19.58	19.68	19.38	19.84	10,144,652	199,633,834	19.679	12.69	12.68	12.74	12.55	12.84	15,670,655	12.739	0.10%
2015-12-14	0	19.58	19.48	19.64	18.40	19.64	13,147,033	252,739,120	19.224	12.68	12.61	12.71	11.91	12.71	20,308,495	12.445	2.84%
2015-12-11	0	19.04	19.00	19.02	18.64	19.22	17,237,632	325,667,813	18.893	12.33	12.30	12.31	12.07	12.44	26,627,328	12.231	0.00%
2015-12-10	0	19.04	19.00	19.08	18.98	19.36	10,934,461	209,126,231	19.125	12.33	12.30	12.35	12.29	12.53	16,890,689	12.381	-0.94%
2015-12-09	0	19.22	19.20	19.22	19.16	19.60	7,226,600	139,233,474	19.267	12.44	12.43	12.44	12.40	12.69	11,163,079	12.473	-1.94%
2015-12-08	0	19.60	19.60	19.62	18.88	19.70	10,265,205	198,149,097	19.303	12.69	12.69	12.70	12.22	12.75	15,856,875	12.496	0.72%
2015-12-07	0	19.46	19.44	19.46	19.38	19.78	8,276,230	162,021,523	19.577	12.60	12.58	12.60	12.55	12.80	12,784,464	12.673	-1.72%
2015-12-04	0	19.80	19.78	19.82	19.02	19.96	20,914,171	411,862,039	19.693	12.82	12.80	12.83	12.31	12.92	32,306,554	12.749	0.30%
2015-12-03	0	19.74	19.72	19.80	19.36	19.96	21,124,311	415,427,710	19.666	12.78	12.77	12.82	12.53	12.92	32,631,162	12.731	0.92%
2015-12-02	0	19.56	19.50	19.54	19.04	19.62	12,859,638	249,886,598	19.432	12.66	12.62	12.65	12.33	12.70	19,864,550	12.580	2.41%
2015-12-01	0	19.10	19.00	19.08	18.52	19.36	12,928,847	246,832,962	19.092	12.36	12.30	12.35	11.99	12.53	19,971,458	12.359	1.70%
2015-11-30	0	18.78	18.68	18.70	18.14	19.08	34,701,988	651,784,683	18.782	12.16	12.09	12.11	11.74	12.35	53,604,882	12.159	2.07%
2015-11-27	0	18.40	18.38	18.40	17.96	19.44	21,552,591	396,119,956	18.379	11.91	11.90	11.91	11.63	12.58	33,292,735	11.898	-5.35%
2015-11-26	0	19.44	19.44	19.46	19.18	19.60	7,589,068	146,689,756	19.329	12.58	12.58	12.60	12.42	12.69	11,722,991	12.513	-0.10%
2015-11-25	0	19.46	19.42	19.46	18.60	19.50	12,913,733	248,943,502	19.277	12.60	12.57	12.60	12.04	12.62	19,948,112	12.480	3.07%
2015-11-24	0	18.88	18.84	18.88	18.22	19.00	7,017,000	130,651,933	18.619	12.22	12.20	12.22	11.80	12.30	10,839,306	12.054	1.72%
2015-11-23	0	18.56	18.56	18.58	18.48	18.90	5,946,526	111,431,532	18.739	12.02	12.02	12.03	11.96	12.24	9,185,722	12.131	0.11%
2015-11-20	0	18.54	18.52	18.58	18.04	18.60	5,199,150	95,674,152	18.402	12.00	11.99	12.03	11.68	12.04	8,031,235	11.913	0.76%
2015-11-19	0	18.40	18.30	18.40	18.24	18.48	5,675,100	104,041,088	18.333	11.91	11.85	11.91	11.81	11.96	8,766,445	11.868	1.21%
2015-11-18	0	18.18	18.14	18.16	17.86	18.30	5,686,405	103,226,208	18.153	11.77	11.74	11.76	11.56	11.85	8,783,908	11.752	1.56%
2015-11-17	0	17.90	17.88	17.90	17.80	18.66	11,711,900	212,323,678	18.129	11.59	11.57	11.59	11.52	12.08	18,091,615	11.736	1.13%
2015-11-16	0	17.70	17.66	17.72	17.50	17.98	9,488,902	168,200,499	17.726	11.46	11.43	11.47	11.33	11.64	14,657,704	11.475	-3.59%
2015-11-13	0	18.36	18.36	18.40	17.78	18.58	19,835,070	361,939,470	18.247	11.89	11.89	11.91	11.51	12.03	30,639,645	11.813	2.57%
2015-11-12	0	17.90	17.86	17.96	17.62	18.20	6,825,560	122,278,427	17.915	11.59	11.56	11.63	11.41	11.78	10,543,584	11.597	0.11%
2015-11-11	0	17.88	17.86	17.88	17.38	17.92	6,464,376	114,528,444	17.717	11.57	11.56	11.57	11.25	11.60	9,985,656	11.469	1.82%
2015-11-10	0	17.56	17.56	17.60	17.14	18.26	11,398,652	201,649,148	17.691	11.37	11.37	11.39	11.10	11.82	17,607,734	11.452	-1.01%
2015-11-09	0	17.74	17.74	17.80	17.32	18.64	27,516,393	499,654,228	18.158	11.48	11.48	11.52	11.21	12.07	42,505,144	11.755	2.54%
2015-11-06	0	17.30	17.26	17.30	16.64	17.56	15,567,904	268,677,212	17.258	11.20	11.17	11.20	10.77	11.37	24,048,065	11.173	2.25%
2015-11-05	0	16.92	16.90	16.94	16.02	17.28	18,827,839	317,188,652	16.847	10.95	10.94	10.97	10.37	11.19	29,083,754	10.906	3.42%
2015-11-04	0	16.36	16.30	16.34	15.52	16.50	16,533,789	267,538,785	16.181	10.59	10.55	10.58	10.05	10.68	25,540,087	10.475	6.37%
2015-11-03	0	15.38	15.36	15.44	15.28	15.60	3,307,613	50,891,446	15.386	9.956	9.944	9.995	9.892	10.10	5,109,338	9.9605	0.65%
2015-11-02	0	15.28	15.28	15.36	15.00	15.64	3,162,556	48,587,511	15.363	9.892	9.892	9.944	9.710	10.12	4,885,266	9.9457	-0.78%
2015-10-30	0	15.40	15.42	15.46	15.18	15.76	8,160,453	125,306,036	15.355	9.969	9.982	10.01	9.827	10.20	12,605,621	9.9405	0.13%
2015-10-29	0	15.38	15.32	15.38	15.22	15.66	6,982,400	107,219,255	15.356	9.956	9.918	9.956	9.853	10.14	10,785,858	9.9407	-1.41%
2015-10-28	0	15.60	15.56	15.60	15.42	15.94	3,503,760	54,711,163	15.615	10.10	10.07	10.10	9.982	10.32	5,412,331	10.109	-1.52%
2015-10-27	0	15.84	15.78	15.86	15.66	16.14	6,076,366	96,293,443	15.847	10.25	10.22	10.27	10.14	10.45	9,386,289	10.259	-0.13%
2015-10-26	0	15.86	15.80	15.84	15.62	16.24	5,788,102	92,405,089	15.965	10.27	10.23	10.25	10.11	10.51	8,941,001	10.335	2.32%
2015-10-23	0	15.50	15.48	15.52	15.36	15.56	4,217,200	65,296,590	15.483	10.03	10.02	10.05	9.944	10.07	6,514,396	10.023	1.31%
2015-10-22	0	15.30	15.26	15.30	15.12	15.46	5,421,597	83,040,372	15.317	9.905	9.879	9.905	9.788	10.01	8,374,853	9.9154	-2.42%
2015-10-20	0	15.68	15.62	15.70	15.26	15.74	3,968,200	61,778,141	15.568	10.15	10.11	10.16	9.879	10.19	6,129,761	10.078	0.00%
2015-10-19	0	15.68	15.66	15.68	15.52	15.78	3,828,500	60,085,471	15.694	10.15	10.14	10.15	10.05	10.22	5,913,963	10.160	0.26%
2015-10-16	0	15.64	15.60	15.66	15.24	15.70	4,823,984	75,175,128	15.584	10.12	10.10	10.14	9.866	10.16	7,451,708	10.088	2.09%
2015-10-15	0	15.32	15.32	15.34	15.06	15.38	4,939,600	75,543,072	15.293	9.918	9.918	9.931	9.749	9.956	7,630,303	9.9004	2.54%
2015-10-14	0	14.94	14.90	14.92	14.80	15.08	3,693,167	55,065,006	14.910	9.672	9.646	9.659	9.581	9.762	5,704,912	9.6522	-1.06%
2015-10-13	0	15.10	15.08	15.10	14.90	15.50	5,395,800	81,675,044	15.137	9.775	9.762	9.775	9.646	10.03	8,335,004	9.7990	-1.56%
2015-10-12	0	15.34	15.34	15.38	15.00	15.60	9,899,996	152,418,773	15.396	9.931	9.931	9.956	9.710	10.10	15,292,729	9.9667	2.27%
2015-10-09	0	15.00	14.96	15.04	14.96	15.56	3,902,844	59,546,075	15.257	9.710	9.685	9.736	9.685	10.07	6,028,804	9.8769	-0.79%
2015-10-08	0	15.12	15.08	15.12	14.94	15.44	4,154,600	63,014,662	15.167	9.788	9.762	9.788	9.672	9.995	6,417,697	9.8189	-1.56%
2015-10-07	0	15.36	15.28	15.30	14.42	15.44	15,870,040	240,837,468	15.176	9.944	9.892	9.905	9.335	9.995	24,514,780	9.8242	5.49%
2015-10-06	0	14.56	14.50	14.56	14.40	14.94	3,147,400	45,929,224	14.593	9.426	9.387	9.426	9.322	9.672	4,861,854	9.4469	-1.36%
2015-10-05	0	14.76	14.72	14.74	14.22	14.96	6,921,000	101,873,898	14.720	9.555	9.529	9.542	9.206	9.685	10,691,012	9.5289	4.24%
2015-10-02	0	14.16	14.16	14.18	14.00	14.46	5,048,272	71,976,002	14.258	9.167	9.167	9.180	9.063	9.361	7,798,171	9.2299	1.14%
2015-09-30	0	14.00	14.00	14.06	13.72	14.42	7,727,056	108,484,192	14.040	9.063	9.063	9.102	8.882	9.335	11,936,144	9.0887	1.01%
2015-09-29	0	13.86	13.86	13.96	13.40	13.98	16,774,765	230,219,319	13.724	8.972	8.972	9.037	8.675	9.050	25,912,328	8.8845	-0.43%
2015-09-25	0	13.92	13.90	13.94	13.60	14.10	7,625,261	106,095,643	13.914	9.011	8.998	9.024	8.804	9.128	11,778,899	9.0073	1.61%
2015-09-24	0	13.70	13.70	13.72	13.54	14.08	11,036,471	151,115,674	13.692	8.869	8.869	8.882	8.765	9.115	17,048,266	8.8640	-1.72%
2015-09-23	0	13.94	13.90	13.96	13.36	14.28	9,059,342	125,894,197	13.897	9.024	8.998	9.037	8.649	9.244	13,994,154	8.9962	-2.24%
2015-09-22	0	14.26	14.24	14.28	14.22	15.20	11,189,589	164,405,238	14.693	9.231	9.218	9.244	9.206	9.840	17,284,791	9.5116	-3.91%
2015-09-21	0	14.84	14.82	14.88	14.72	15.26	7,358,143	109,429,467	14.872	9.607	9.594	9.633	9.529	9.879	11,366,276	9.6276	-3.89%
2015-09-18	0	15.44	15.40	15.50	15.18	15.64	11,785,502	181,125,414	15.368	9.995	9.969	10.03	9.827	10.12	18,205,310	9.9490	0.13%
2015-09-17	0	15.42	15.36	15.40	14.96	15.70	12,741,800	195,611,258	15.352	9.982	9.944	9.969	9.685	10.16	19,682,523	9.9383	3.91%
2015-09-16	0	14.84	14.84	14.86	14.60	15.68	22,585,902	335,199,319	14.841	9.607	9.607	9.620	9.452	10.15	34,888,912	9.6076	-0.67%
2015-09-15	0	14.94	14.92	14.94	14.90	15.64	13,759,858	208,358,461	15.142	9.672	9.659	9.672	9.646	10.12	21,255,138	9.8027	-1.97%
2015-09-14	0	15.24	15.26	15.28	14.86	15.94	20,832,729	319,278,915	15.326	9.866	9.879	9.892	9.620	10.32	32,180,749	9.9214	-2.68%
2015-09-11	0	15.66	15.66	15.68	15.60	16.40	94,064,062	1,491,974,240	15.861	10.14	10.14	10.15	10.10	10.62	145,302,710	10.268	0.64%
2015-09-10	0	15.56	15.54	15.60	15.02	15.66	16,592,200	257,255,184	15.505	10.07	10.06	10.10	9.723	10.14	25,630,316	10.037	-0.51%
2015-09-09	0	15.64	15.66	15.70	14.82	15.78	19,489,000	302,597,598	15.527	10.12	10.14	10.16	9.594	10.22	30,105,063	10.051	6.39%
2015-09-08	0	14.70	14.66	14.76	13.50	14.82	14,629,100	208,734,647	14.268	9.516	9.490	9.555	8.739	9.594	22,597,875	9.2369	8.25%
2015-09-07	0	13.58	13.46	13.56	12.70	13.80	15,678,000	211,098,466	13.465	8.791	8.714	8.778	8.222	8.934	24,218,132	8.7165	4.46%
2015-09-04	0	13.00	12.88	12.96	12.86	13.36	10,055,700	131,306,132	13.058	8.416	8.338	8.390	8.325	8.649	15,533,249	8.4532	-0.15%
2015-09-02	0	13.02	13.00	13.10	12.58	13.56	12,092,846	157,099,034	12.991	8.429	8.416	8.480	8.144	8.778	18,680,070	8.4100	0.15%
2015-09-01	0	13.00	12.98	13.04	12.82	13.38	6,826,499	89,765,557	13.150	8.416	8.403	8.442	8.299	8.662	10,545,035	8.5126	-2.11%
2015-08-31	0	13.28	13.16	13.36	12.76	13.86	8,797,400	114,382,798	13.002	8.597	8.519	8.649	8.260	8.972	13,589,526	8.4170	-1.78%
2015-08-28	0	13.52	13.44	13.52	12.96	13.68	9,769,710	131,544,368	13.465	8.752	8.701	8.752	8.390	8.856	15,091,474	8.7165	3.21%
2015-08-27	0	13.10	13.12	13.18	12.42	13.26	11,287,228	144,132,489	12.770	8.480	8.493	8.532	8.040	8.584	17,435,616	8.2666	8.80%
2015-08-26	0	12.04	12.02	12.08	10.94	12.50	12,534,494	148,258,267	11.828	7.794	7.781	7.820	7.082	8.092	19,362,293	7.6571	4.33%
2015-08-25	0	11.54	11.50	11.54	10.80	11.88	18,385,959	209,366,650	11.387	7.471	7.445	7.471	6.992	7.691	28,401,173	7.3718	3.96%
2015-08-24	0	11.10	11.14	11.22	11.02	12.48	18,580,467	212,860,033	11.456	7.186	7.212	7.263	7.134	8.079	28,701,633	7.4163	-16.54%
2015-08-21	0	13.30	13.32	13.36	13.02	13.70	13,358,336	178,246,922	13.343	8.610	8.623	8.649	8.429	8.869	20,634,899	8.6381	-6.21%
2015-08-20	0	14.18	14.16	14.18	14.06	14.52	7,175,132	102,885,915	14.339	9.180	9.167	9.180	9.102	9.400	11,083,575	9.2827	-3.27%
2015-08-19	0	14.66	14.62	14.66	14.42	15.12	4,387,342	64,229,949	14.640	9.490	9.464	9.490	9.335	9.788	6,777,218	9.4773	-1.08%
2015-08-18	0	14.82	14.82	14.92	14.70	15.32	5,819,200	86,750,888	14.908	9.594	9.594	9.659	9.516	9.918	8,989,039	9.6507	-1.07%
2015-08-17	0	14.98	14.98	15.00	14.92	15.48	11,776,990	177,780,232	15.096	9.698	9.698	9.710	9.659	10.02	18,192,161	9.7724	0.13%
2015-08-14	0	14.96	14.90	14.98	14.62	15.06	4,017,800	59,609,886	14.836	9.685	9.646	9.698	9.464	9.749	6,206,379	9.6046	-0.13%
2015-08-13	0	14.98	14.84	15.02	14.60	15.02	5,905,200	87,374,902	14.796	9.698	9.607	9.723	9.452	9.723	9,121,885	9.5786	1.08%
2015-08-12	0	14.82	14.80	14.82	14.30	14.84	9,085,600	131,981,703	14.526	9.594	9.581	9.594	9.257	9.607	14,034,715	9.4039	-0.13%
2015-08-11	0	14.84	15.00	15.04	14.70	15.52	8,683,000	131,500,697	15.145	9.607	9.710	9.736	9.516	10.05	13,412,810	9.8041	-2.88%
2015-08-10	0	15.28	15.22	15.30	14.46	15.40	8,810,200	133,167,652	15.115	9.892	9.853	9.905	9.361	9.969	13,609,299	9.7850	3.24%
2015-08-07	0	14.80	14.68	14.80	14.44	14.92	5,570,000	81,816,206	14.689	9.581	9.503	9.581	9.348	9.659	8,604,095	9.5090	-0.27%
2015-08-06	0	14.84	14.74	14.80	14.62	15.00	2,933,100	43,285,075	14.757	9.607	9.542	9.581	9.464	9.710	4,530,820	9.5535	-0.40%
2015-08-05	0	14.90	14.78	14.90	14.72	15.06	2,344,200	34,870,270	14.875	9.646	9.568	9.646	9.529	9.749	3,621,134	9.6297	1.22%
2015-08-04	0	14.72	14.68	14.80	14.48	14.98	5,813,284	85,087,553	14.637	9.529	9.503	9.581	9.374	9.698	8,979,901	9.4753	-0.94%
2015-08-03	0	14.86	14.86	14.92	14.74	15.28	8,412,800	127,027,693	15.099	9.620	9.620	9.659	9.542	9.892	12,995,427	9.7748	-1.33%
2015-07-31	0	15.06	14.98	15.00	15.00	15.52	5,160,600	78,829,886	15.275	9.749	9.698	9.710	9.710	10.05	7,971,686	9.8887	-0.26%
2015-07-30	0	15.10	15.02	15.12	14.68	15.56	10,563,200	161,163,180	15.257	9.775	9.723	9.788	9.503	10.07	16,317,194	9.8769	2.03%
2015-07-29	0	14.80	14.78	14.82	14.48	14.90	10,859,200	159,393,222	14.678	9.581	9.568	9.594	9.374	9.646	16,774,432	9.5022	3.35%
2015-07-28	0	14.32	14.30	14.34	14.16	15.46	26,395,466	385,656,502	14.611	9.270	9.257	9.283	9.167	10.01	40,773,625	9.4585	-5.67%
2015-07-27	0	15.18	15.20	15.24	14.84	16.50	16,471,600	250,199,152	15.190	9.827	9.840	9.866	9.607	10.68	25,444,023	9.8333	-8.55%
2015-07-24	0	16.60	16.58	16.60	16.58	17.04	2,645,200	44,316,890	16.754	10.75	10.73	10.75	10.73	11.03	4,086,095	10.846	-2.12%
2015-07-23	0	16.96	16.92	16.98	16.50	17.10	4,354,718	73,733,387	16.932	10.98	10.95	10.99	10.68	11.07	6,726,823	10.961	2.79%
2015-07-22	0	16.50	16.52	16.54	16.20	16.92	6,056,246	100,188,485	16.543	10.68	10.69	10.71	10.49	10.95	9,355,209	10.709	-3.51%
2015-07-21	0	17.10	17.06	17.10	16.80	17.24	3,615,096	61,882,135	17.118	11.07	11.04	11.07	10.88	11.16	5,584,314	11.081	0.12%
2015-07-20	0	17.08	17.06	17.08	16.52	17.48	5,744,400	98,152,948	17.087	11.06	11.04	11.06	10.69	11.32	8,873,494	11.061	-0.58%
2015-07-17	0	17.18	17.18	17.20	16.34	17.20	9,180,282	156,071,807	17.001	11.12	11.12	11.13	10.58	11.13	14,180,972	11.006	5.40%
2015-07-16	0	16.30	16.30	16.34	15.80	16.36	10,999,255	177,364,297	16.125	10.55	10.55	10.58	10.23	10.59	16,990,778	10.439	0.99%
2015-07-15	0	16.14	16.16	16.18	15.96	17.10	8,169,266	133,280,044	16.315	10.45	10.46	10.47	10.33	11.07	12,619,235	10.562	-5.06%
2015-07-14	0	17.00	17.02	17.16	16.46	17.36	10,761,400	182,994,966	17.005	11.01	11.02	11.11	10.66	11.24	16,623,358	11.008	-1.96%
2015-07-13	0	17.34	17.32	17.34	16.54	17.50	11,420,800	196,513,142	17.207	11.23	11.21	11.23	10.71	11.33	17,641,947	11.139	2.24%
2015-07-10	0	16.96	16.94	16.96	16.10	18.24	31,269,300	538,481,492	17.221	10.98	10.97	10.98	10.42	11.81	48,302,337	11.148	6.80%
2015-07-09	0	15.88	15.82	15.88	13.32	16.30	32,921,639	500,546,266	15.204	10.28	10.24	10.28	8.623	10.55	50,854,739	9.8427	17.11%
2015-07-08	0	13.56	13.50	13.56	9.900	14.00	82,921,529	1,031,140,633	12.435	8.778	8.739	8.778	6.409	9.063	128,090,608	8.0501	-5.17%
2015-07-07	0	14.30	14.30	14.36	14.12	15.80	33,264,630	486,674,335	14.630	9.257	9.257	9.296	9.141	10.23	51,384,565	9.4712	-8.22%
2015-07-06	0	15.58	15.52	15.54	14.52	19.78	56,996,215	903,958,018	15.860	10.09	10.05	10.06	9.400	12.80	88,043,237	10.267	-18.17%
2015-07-03	0	19.04	19.02	19.04	18.98	20.00	15,179,000	293,756,502	19.353	12.33	12.31	12.33	12.29	12.95	23,447,317	12.528	-4.80%
2015-07-02	0	20.00	19.94	20.10	19.66	20.30	15,286,038	305,107,583	19.960	12.95	12.91	13.01	12.73	13.14	23,612,660	12.921	0.30%
2015-06-30	0	19.94	19.90	19.98	18.70	20.30	15,719,539	308,780,726	19.643	12.91	12.88	12.93	12.11	13.14	24,282,298	12.716	3.32%
2015-06-29	0	19.30	19.32	19.38	18.62	21.00	23,525,918	459,148,785	19.517	12.49	12.51	12.55	12.05	13.59	36,340,974	12.634	-6.76%
2015-06-26	0	20.70	20.65	20.70	20.40	21.35	9,607,400	199,821,885	20.799	13.40	13.37	13.40	13.21	13.82	14,840,750	13.464	-3.27%
2015-06-25	0	21.40	21.35	21.40	21.15	21.85	5,824,700	124,913,550	21.445	13.85	13.82	13.85	13.69	14.14	8,997,535	13.883	-0.93%
2015-06-24	0	21.60	21.50	21.60	21.50	21.95	7,049,065	152,722,545	21.666	13.98	13.92	13.98	13.92	14.21	10,888,837	14.026	1.17%
2015-06-23	0	21.35	21.35	21.40	20.55	21.55	11,646,700	246,918,940	21.201	13.82	13.82	13.85	13.30	13.95	17,990,899	13.725	3.89%
2015-06-22	0	20.55	20.55	20.60	20.20	21.25	20,192,457	417,349,748	20.669	13.30	13.30	13.34	13.08	13.76	31,191,708	13.380	-3.29%
2015-06-19	0	21.25	21.25	21.30	20.80	22.45	13,893,646	300,127,094	21.602	13.76	13.76	13.79	13.47	14.53	21,461,804	13.984	-3.63%
2015-06-18	0	22.05	21.90	22.05	21.80	22.50	11,856,238	260,923,384	22.007	14.27	14.18	14.27	14.11	14.57	18,314,577	14.247	-1.34%
2015-06-17	0	22.35	22.30	22.35	22.25	22.85	10,810,636	242,731,595	22.453	14.47	14.44	14.47	14.40	14.79	16,699,414	14.535	-1.76%
2015-06-16	0	22.75	22.75	22.80	22.50	23.20	9,133,119	208,390,933	22.817	14.73	14.73	14.76	14.57	15.02	14,108,119	14.771	-2.15%
2015-06-15	0	23.25	23.25	23.35	23.05	23.65	6,101,416	142,512,778	23.357	15.05	15.05	15.12	14.92	15.31	9,424,984	15.121	-1.48%
2015-06-12	0	23.60	23.50	23.55	22.95	23.70	13,912,355	323,281,130	23.237	15.28	15.21	15.25	14.86	15.34	21,490,704	15.043	2.61%
2015-06-11	0	23.00	23.00	23.05	23.00	23.80	10,692,200	248,514,581	23.243	14.89	14.89	14.92	14.89	15.41	16,516,463	15.046	-1.71%
2015-06-10	0	23.40	23.30	23.50	23.30	24.00	8,654,347	205,181,555	23.708	15.15	15.08	15.21	15.08	15.54	13,368,550	15.348	-1.47%
2015-06-09	0	23.75	23.75	23.80	23.65	24.60	12,794,369	305,765,595	23.898	15.37	15.37	15.41	15.31	15.93	19,763,728	15.471	-3.65%
2015-06-08	0	24.65	24.60	24.70	24.20	24.70	8,133,810	198,785,777	24.439	15.96	15.93	15.99	15.67	15.99	12,564,465	15.821	1.44%
2015-06-05	0	24.30	24.35	24.50	24.05	25.10	12,782,600	312,049,738	24.412	15.73	15.76	15.86	15.57	16.25	19,745,548	15.804	-1.02%
2015-06-04	0	24.55	24.55	24.60	24.25	25.15	13,983,703	345,434,984	24.703	15.89	15.89	15.93	15.70	16.28	21,600,916	15.992	-1.60%
2015-06-03	0	24.95	24.95	25.00	24.75	25.30	9,239,600	230,309,310	24.926	16.15	16.15	16.18	16.02	16.38	14,272,602	16.136	-1.19%
2015-06-02	0	25.25	25.15	25.20	25.00	25.75	9,840,600	248,324,520	25.235	16.35	16.28	16.31	16.18	16.67	15,200,979	16.336	-0.98%
2015-06-01	0	25.50	25.50	25.55	25.15	25.80	26,960,763	692,164,147	25.673	16.51	16.51	16.54	16.28	16.70	41,646,851	16.620	-3.04%
2015-05-29	0	26.30	25.65	26.15	24.85	26.50	70,738,126	1,840,717,614	26.022	17.03	16.60	16.93	16.09	17.16	109,270,652	16.845	3.75%
2015-05-28	0	25.35	25.30	25.35	24.85	26.35	21,865,810	560,099,281	25.615	16.41	16.38	16.41	16.09	17.06	33,776,571	16.582	-3.24%
2015-05-27	0	26.20	26.15	26.20	25.85	26.20	9,286,586	241,454,925	26.000	16.96	16.93	16.96	16.73	16.96	14,345,182	16.832	0.00%
2015-05-26	0	26.20	26.15	26.20	25.95	26.45	28,148,200	737,578,946	26.203	16.96	16.93	16.96	16.80	17.12	43,481,109	16.963	1.75%
2015-05-22	0	25.75	25.80	25.85	25.50	25.90	20,607,185	530,299,201	25.734	16.67	16.70	16.73	16.51	16.77	31,832,347	16.659	1.18%
2015-05-21	0	25.45	25.40	25.45	25.25	25.60	13,700,050	348,541,395	25.441	16.48	16.44	16.48	16.35	16.57	21,162,752	16.470	0.00%
2015-05-20	0	25.45	25.40	25.45	25.30	25.70	11,160,258	283,821,008	25.431	16.48	16.44	16.48	16.38	16.64	17,239,482	16.463	0.00%
2015-05-19	0	25.45	25.35	25.40	24.80	25.70	22,540,106	572,685,384	25.407	16.48	16.41	16.44	16.05	16.64	34,818,170	16.448	2.62%
2015-05-18	0	24.80	24.75	24.85	24.65	25.10	11,400,400	283,324,916	24.852	16.05	16.02	16.09	15.96	16.25	17,610,435	16.088	-1.20%
2015-05-15	0	25.10	25.10	25.20	24.80	25.50	15,868,250	398,657,335	25.123	16.25	16.25	16.31	16.05	16.51	24,512,015	16.264	-0.99%
2015-05-14	0	25.35	25.30	25.35	25.10	25.75	13,669,586	346,670,823	25.361	16.41	16.38	16.41	16.25	16.67	21,115,693	16.418	-0.98%
2015-05-13	0	25.60	25.50	25.55	24.95	25.95	43,055,324	1,098,465,286	25.513	16.57	16.51	16.54	16.15	16.80	66,508,453	16.516	3.02%
2015-05-12	0	24.85	24.80	24.90	24.30	25.20	25,199,131	627,231,018	24.891	16.09	16.05	16.12	15.73	16.31	38,925,621	16.114	2.26%
2015-05-11	0	24.30	24.30	24.45	24.20	24.60	24,200,250	591,080,757	24.425	15.73	15.73	15.83	15.67	15.93	37,382,629	15.812	1.25%
2015-05-08	0	24.00	23.95	24.00	23.80	24.25	14,034,600	336,532,905	23.979	15.54	15.50	15.54	15.41	15.70	21,679,538	15.523	1.91%
2015-05-07	0	23.55	23.50	23.55	23.20	24.00	17,117,398	403,429,938	23.568	15.25	15.21	15.25	15.02	15.54	26,441,600	15.257	-1.67%
2015-05-06	0	23.95	23.95	24.00	23.90	24.50	14,947,300	361,203,835	24.165	15.50	15.50	15.54	15.47	15.86	23,089,405	15.644	-0.83%
2015-05-05	0	24.15	24.10	24.15	23.95	24.80	14,561,600	352,806,570	24.229	15.63	15.60	15.63	15.50	16.05	22,493,606	15.685	-1.83%
2015-05-04	0	24.60	24.55	24.65	24.40	24.80	7,891,700	194,280,950	24.618	15.93	15.89	15.96	15.80	16.05	12,190,473	15.937	0.20%
2015-04-30	0	24.55	24.55	24.65	24.45	24.80	13,567,265	333,215,962	24.560	15.89	15.89	15.96	15.83	16.05	20,957,636	15.900	-1.21%
2015-04-29	0	24.85	24.85	24.90	24.50	24.90	16,324,700	401,911,735	24.620	16.09	16.09	16.12	15.86	16.12	25,217,103	15.938	0.40%
2015-04-28	0	24.75	24.70	24.75	24.55	25.35	23,809,800	591,419,594	24.839	16.02	15.99	16.02	15.89	16.41	36,779,493	16.080	-0.40%
2015-04-27	0	24.85	24.85	24.90	24.80	25.45	23,840,200	599,591,570	25.150	16.09	16.09	16.12	16.05	16.48	36,826,452	16.282	-0.60%
2015-04-24	0	25.00	25.00	25.05	24.60	25.25	11,836,800	295,254,250	24.944	16.18	16.18	16.22	15.93	16.35	18,284,551	16.148	-0.60%
2015-04-23	0	25.15	25.15	25.20	25.10	26.00	27,456,100	698,965,875	25.458	16.28	16.28	16.31	16.25	16.83	42,412,008	16.480	-1.95%
2015-04-22	0	25.65	25.65	25.70	24.55	25.95	41,462,500	1,052,006,880	25.372	16.60	16.60	16.64	15.89	16.80	64,047,985	16.425	3.85%
2015-04-21	0	24.70	24.65	24.70	24.05	25.00	24,640,825	606,034,353	24.595	15.99	15.96	15.99	15.57	16.18	38,063,194	15.922	3.13%
2015-04-20	0	23.95	23.95	24.00	23.55	25.25	48,377,585	1,180,712,462	24.406	15.50	15.50	15.54	15.25	16.35	74,729,860	15.800	-5.34%
2015-04-17	0	25.30	25.25	25.30	25.15	25.80	27,032,141	686,184,006	25.384	16.38	16.35	16.38	16.28	16.70	41,757,110	16.433	-0.59%
2015-04-16	0	25.45	25.40	25.45	24.50	25.65	26,509,700	667,109,150	25.165	16.48	16.44	16.48	15.86	16.60	40,950,084	16.291	2.62%
2015-04-15	0	24.80	24.80	24.90	24.60	25.85	52,539,186	1,320,239,054	25.129	16.05	16.05	16.12	15.93	16.73	81,158,372	16.267	-3.13%
2015-04-14	0	25.60	25.60	25.65	25.50	26.50	61,041,317	1,582,754,818	25.929	16.57	16.57	16.60	16.51	17.16	94,291,790	16.786	-3.40%
2015-04-13	0	26.50	26.50	26.60	25.60	26.95	138,388,245	3,657,752,258	26.431	17.16	17.16	17.22	16.57	17.45	213,771,196	17.111	4.33%
2015-04-10	0	25.40	25.35	25.40	24.25	26.80	409,796,894	10,461,667,642	25.529	16.44	16.41	16.44	15.70	17.35	633,021,773	16.527

---

Copyright & disclaimer, Privacy policy

Back to top

---