Prices and Webb-site Total Returns

GF Securities Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01776	2015-04-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-25	16.99	16.99	17.00	16.65	17.12	1,666,850	28,171,977	16.901	16.99	16.99	17.00	16.65	17.12	1,666,850	16.901	-1.22%
2026-09-24	17.20	17.19	17.20	17.01	17.50	4,111,900	70,460,956	17.136	17.20	17.19	17.20	17.01	17.50	4,111,900	17.136	-2.33%
2026-09-23	17.61	17.59	17.61	17.39	17.70	1,956,985	34,374,967	17.565	17.61	17.59	17.61	17.39	17.70	1,956,985	17.565	0.57%
2026-09-22	17.51	17.50	17.51	17.43	17.75	4,460,804	78,402,671	17.576	17.51	17.50	17.51	17.43	17.75	4,460,804	17.576	-0.23%
2026-09-21	17.55	17.55	17.56	17.12	17.87	3,645,800	63,874,957	17.520	17.55	17.55	17.56	17.12	17.87	3,645,800	17.520	0.06%
2026-09-18	17.54	17.53	17.54	16.76	17.55	5,484,911	95,371,482	17.388	17.54	17.53	17.54	16.76	17.55	5,484,911	17.388	3.73%
2026-09-17	16.91	16.90	16.91	16.73	17.15	4,357,600	73,445,498	16.855	16.91	16.90	16.91	16.73	17.15	4,357,600	16.855	-0.54%
2026-09-16	17.29	17.27	17.29	16.75	17.44	10,527,662	179,653,137	17.065	17.00	16.98	17.00	16.47	17.15	10,706,568	16.780	-0.40%
2026-09-15	17.36	17.32	17.36	17.21	17.58	3,461,700	60,026,010	17.340	17.07	17.03	17.07	16.92	17.29	3,520,528	17.050	-0.97%
2026-09-14	17.53	17.52	17.53	17.45	17.67	4,221,482	74,045,848	17.540	17.24	17.23	17.24	17.16	17.37	4,293,222	17.247	-1.35%
2026-09-11	17.77	17.77	17.78	17.33	17.97	5,190,623	91,476,893	17.623	17.47	17.47	17.48	17.04	17.67	5,278,832	17.329	-2.42%
2026-09-10	18.21	18.18	18.21	17.72	18.29	2,155,758	39,145,052	18.158	17.91	17.88	17.91	17.42	17.98	2,192,393	17.855	0.33%
2026-09-09	18.15	18.14	18.15	17.73	18.35	3,317,200	60,111,336	18.121	17.85	17.84	17.85	17.43	18.04	3,373,572	17.818	1.34%
2026-09-08	17.91	17.91	17.92	17.79	18.40	8,509,200	153,628,469	18.054	17.61	17.61	17.62	17.49	18.09	8,653,805	17.753	-2.50%
2026-09-07	18.37	18.36	18.37	18.35	19.08	6,248,355	115,922,393	18.552	18.06	18.05	18.06	18.04	18.76	6,354,539	18.242	-2.03%
2026-09-04	18.75	18.74	18.75	18.59	19.36	11,355,420	215,216,586	18.953	18.44	18.43	18.44	18.28	19.04	11,548,393	18.636	2.29%
2026-09-03	18.33	18.32	18.33	18.02	18.86	7,363,952	136,482,475	18.534	18.02	18.01	18.02	17.72	18.54	7,489,094	18.224	0.94%
2026-09-02	18.16	18.15	18.16	17.95	18.77	8,365,885	151,885,449	18.155	17.86	17.85	17.86	17.65	18.46	8,508,054	17.852	-3.40%
2026-09-01	18.80	18.78	18.80	18.52	18.92	8,002,903	149,953,396	18.737	18.49	18.47	18.49	18.21	18.60	8,138,904	18.424	1.18%
2026-08-31	18.58	18.58	18.59	18.09	18.60	7,217,846	133,249,490	18.461	18.27	18.27	18.28	17.79	18.29	7,340,506	18.153	1.92%
2026-08-28	18.23	18.22	18.23	18.02	18.50	5,576,600	101,982,930	18.288	17.93	17.92	17.93	17.72	18.19	5,671,368	17.982	-0.60%
2026-08-27	18.34	18.34	18.35	18.00	18.45	7,389,200	134,621,721	18.219	18.03	18.03	18.04	17.70	18.14	7,514,771	17.914	0.22%
2026-08-26	18.30	18.29	18.30	17.51	18.48	15,205,114	276,991,818	18.217	17.99	17.98	17.99	17.22	18.17	15,463,509	17.913	4.87%
2026-08-25	17.45	17.45	17.49	17.24	17.80	3,112,062	54,129,685	17.394	17.16	17.16	17.20	16.95	17.50	3,164,948	17.103	-1.02%
2026-08-24	17.63	17.58	17.63	17.37	17.77	2,809,262	49,436,586	17.598	17.34	17.29	17.34	17.08	17.47	2,857,002	17.304	0.23%
2026-08-21	17.59	17.58	17.59	17.00	17.64	6,856,734	119,407,651	17.415	17.30	17.29	17.30	16.72	17.35	6,973,257	17.124	3.65%
2026-08-20	16.97	16.97	16.99	16.87	17.23	3,319,400	56,516,864	17.026	16.69	16.69	16.71	16.59	16.94	3,375,810	16.742	-0.59%
2026-08-19	17.07	17.07	17.09	16.89	17.41	3,990,272	68,109,762	17.069	16.78	16.78	16.80	16.61	17.12	4,058,082	16.784	-1.95%
2026-08-18	17.41	17.40	17.41	16.93	17.46	3,397,376	58,452,490	17.205	17.12	17.11	17.12	16.65	17.17	3,455,111	16.918	0.52%
2026-08-17	17.32	17.32	17.38	16.96	17.44	4,015,000	69,463,254	17.301	17.03	17.03	17.09	16.68	17.15	4,083,231	17.012	2.00%
2026-08-14	16.98	16.95	16.98	16.88	17.35	4,536,534	77,224,214	17.023	16.70	16.67	16.70	16.60	17.06	4,613,628	16.738	-0.93%
2026-08-13	17.14	17.14	17.15	17.04	17.66	4,930,260	85,396,647	17.321	16.85	16.85	16.86	16.76	17.36	5,014,044	17.031	-0.41%
2026-08-12	17.21	17.16	17.21	16.81	17.36	6,318,400	108,240,240	17.131	16.92	16.87	16.92	16.53	17.07	6,425,774	16.845	1.24%
2026-08-11	17.00	16.97	17.00	16.89	17.52	7,169,630	122,783,071	17.125	16.72	16.69	16.72	16.61	17.23	7,291,470	16.839	-1.28%
2026-08-10	17.22	17.22	17.26	16.95	17.75	7,581,504	130,670,949	17.235	16.93	16.93	16.97	16.67	17.45	7,710,343	16.947	-0.40%
2026-08-07	17.29	17.28	17.29	16.93	17.35	5,144,540	88,689,873	17.240	17.00	16.99	17.00	16.65	17.06	5,231,966	16.952	0.76%
2026-08-06	17.16	17.14	17.16	16.83	17.30	4,618,330	78,783,840	17.059	16.87	16.85	16.87	16.55	17.01	4,696,814	16.774	-0.64%
2026-08-05	17.27	17.26	17.27	17.08	17.39	8,836,226	152,435,338	17.251	16.98	16.97	16.98	16.79	17.10	8,986,388	16.963	1.23%
2026-08-04	17.06	17.00	17.06	16.62	17.07	5,714,288	96,532,460	16.893	16.77	16.72	16.77	16.34	16.78	5,811,396	16.611	1.85%
2026-08-03	16.75	16.75	16.76	16.51	17.09	7,069,407	117,846,749	16.670	16.47	16.47	16.48	16.23	16.80	7,189,544	16.391	-1.93%
2026-07-31	17.08	17.04	17.08	16.99	17.38	3,396,600	58,143,722	17.118	16.79	16.76	16.79	16.71	17.09	3,454,322	16.832	0.47%
2026-07-30	17.00	16.96	17.00	16.65	17.48	3,652,616	61,894,708	16.945	16.72	16.68	16.72	16.37	17.19	3,714,688	16.662	-1.16%
2026-07-29	17.20	17.16	17.20	16.56	17.22	3,591,662	60,819,876	16.934	16.91	16.87	16.91	16.28	16.93	3,652,698	16.651	2.44%
2026-07-28	16.79	16.76	16.79	16.70	17.40	8,129,786	137,385,441	16.899	16.51	16.48	16.51	16.42	17.11	8,267,943	16.617	-2.84%
2026-07-27	17.28	17.28	17.37	16.94	17.44	3,541,164	61,158,734	17.271	16.99	16.99	17.08	16.66	17.15	3,601,342	16.982	0.52%
2026-07-24	17.19	17.17	17.19	17.01	17.64	5,401,431	92,801,134	17.181	16.90	16.88	16.90	16.73	17.35	5,493,222	16.894	-2.66%
2026-07-23	17.66	17.66	17.67	17.30	17.98	7,640,766	135,660,089	17.755	17.36	17.36	17.37	17.01	17.68	7,770,613	17.458	1.96%
2026-07-22	17.32	17.30	17.32	17.19	17.62	5,405,972	93,935,092	17.376	17.03	17.01	17.03	16.90	17.33	5,497,841	17.086	-0.23%
2026-07-21	17.36	17.35	17.36	16.64	17.49	10,383,990	177,633,771	17.107	17.07	17.06	17.07	16.36	17.20	10,560,455	16.821	2.30%
2026-07-20	16.97	16.97	16.98	16.83	17.45	7,013,560	119,836,694	17.086	16.69	16.69	16.70	16.55	17.16	7,132,748	16.801	1.31%
2026-07-17	16.75	16.69	16.75	16.54	17.45	8,650,511	145,614,453	16.833	16.47	16.41	16.47	16.26	17.16	8,797,517	16.552	-2.28%
2026-07-16	17.14	17.14	17.15	17.10	17.60	4,307,260	74,274,320	17.244	16.85	16.85	16.86	16.81	17.31	4,380,457	16.956	-1.78%
2026-07-15	17.45	17.45	17.46	16.80	17.88	13,749,741	239,330,949	17.406	17.16	17.16	17.17	16.52	17.58	13,983,403	17.115	4.68%
2026-07-14	16.67	16.66	16.67	15.87	16.85	9,639,118	158,465,459	16.440	16.39	16.38	16.39	15.60	16.57	9,802,924	16.165	2.14%
2026-07-13	16.32	16.28	16.32	16.17	17.03	4,897,989	80,442,784	16.424	16.05	16.01	16.05	15.90	16.75	4,981,225	16.149	-2.10%
2026-07-10	16.67	16.67	16.73	16.64	17.29	5,821,422	98,455,956	16.913	16.39	16.39	16.45	16.36	17.00	5,920,351	16.630	-2.06%
2026-07-09	17.02	17.01	17.02	16.49	17.21	5,604,167	94,437,583	16.851	16.74	16.73	16.74	16.21	16.92	5,699,404	16.570	2.75%
2026-07-08	17.14	17.14	17.17	17.02	17.41	7,309,914	125,467,182	17.164	16.29	16.29	16.32	16.17	16.54	7,692,194	16.311	-1.04%
2026-07-07	17.32	17.31	17.32	17.20	17.96	7,745,482	134,542,071	17.370	16.46	16.45	16.46	16.35	17.07	8,150,541	16.507	-3.19%
2026-07-06	17.89	17.89	17.90	17.50	18.09	8,286,466	147,337,612	17.781	17.00	17.00	17.01	16.63	17.19	8,719,816	16.897	1.65%
2026-07-03	17.60	17.59	17.60	17.13	17.76	9,037,654	157,835,987	17.464	16.73	16.72	16.73	16.28	16.88	9,510,288	16.596	4.08%
2026-07-02	16.91	16.90	16.91	16.85	17.66	10,180,064	174,921,259	17.183	16.07	16.06	16.07	16.01	16.78	10,712,442	16.329	-0.47%
2026-06-30	16.99	16.99	17.02	16.84	17.67	9,917,959	169,801,207	17.121	16.15	16.15	16.17	16.00	16.79	10,436,630	16.270	-0.18%
2026-06-29	17.02	17.02	17.05	16.40	17.23	13,271,806	225,867,681	17.019	16.17	16.17	16.20	15.58	16.37	13,965,870	16.173	3.59%
2026-06-26	16.43	16.40	16.43	16.21	16.95	10,189,372	167,639,973	16.452	15.61	15.58	15.61	15.40	16.11	10,722,236	15.635	-2.14%
2026-06-25	16.79	16.78	16.79	16.47	17.36	15,477,200	260,967,054	16.861	15.96	15.95	15.96	15.65	16.50	16,286,597	16.023	-1.64%
2026-06-24	17.07	17.06	17.07	16.94	18.23	15,211,401	262,821,724	17.278	16.22	16.21	16.22	16.10	17.32	16,006,898	16.419	-4.69%
2026-06-23	17.91	17.91	17.95	17.72	19.08	22,908,797	420,095,108	18.338	17.02	17.02	17.06	16.84	18.13	24,106,838	17.426	-3.71%
2026-06-22	18.60	18.60	18.62	16.50	18.88	41,885,319	758,296,272	18.104	17.68	17.68	17.69	15.68	17.94	44,075,758	17.204	9.73%
2026-06-18	16.95	16.93	16.95	16.79	17.61	6,278,600	107,177,948	17.070	16.11	16.09	16.11	15.96	16.73	6,606,946	16.222	-3.14%
2026-06-17	17.50	17.49	17.50	17.28	17.63	10,677,800	186,635,825	17.479	16.63	16.62	16.63	16.42	16.75	11,236,207	16.610	-0.11%
2026-06-16	17.52	17.52	17.53	16.86	17.55	13,932,930	241,594,871	17.340	16.65	16.65	16.66	16.02	16.68	14,661,568	16.478	3.61%
2026-06-15	16.91	16.91	16.92	16.75	17.58	12,457,000	212,095,336	17.026	16.07	16.07	16.08	15.92	16.71	13,108,453	16.180	2.48%
2026-06-12	16.50	16.50	16.51	16.06	16.85	9,869,000	163,710,494	16.588	15.68	15.68	15.69	15.26	16.01	10,385,110	15.764	2.29%
2026-06-11	16.13	16.10	16.13	15.81	16.41	4,196,376	67,391,876	16.060	15.33	15.30	15.33	15.02	15.59	4,415,830	15.261	-0.74%
2026-06-10	16.25	16.24	16.25	15.83	16.33	6,086,557	98,212,462	16.136	15.44	15.43	15.44	15.04	15.52	6,404,860	15.334	2.14%
2026-06-09	15.91	15.91	15.92	15.60	16.10	4,909,979	78,138,889	15.914	15.12	15.12	15.13	14.82	15.30	5,166,752	15.123	1.02%
2026-06-08	15.75	15.73	15.75	15.33	15.94	6,398,829	100,079,963	15.640	14.97	14.95	14.97	14.57	15.15	6,733,463	14.863	-1.19%
2026-06-05	15.94	15.93	15.94	15.86	16.54	3,910,008	62,910,279	16.090	15.15	15.14	15.15	15.07	15.72	4,114,486	15.290	-1.97%
2026-06-04	16.26	16.23	16.26	16.03	16.65	6,130,893	99,511,646	16.231	15.45	15.42	15.45	15.23	15.82	6,451,515	15.425	-1.69%
2026-06-03	16.54	16.54	16.57	16.30	16.77	5,107,057	84,534,576	16.553	15.72	15.72	15.75	15.49	15.94	5,374,136	15.730	-0.18%
2026-06-02	16.57	16.57	16.63	16.13	16.71	8,512,376	139,973,858	16.444	15.75	15.75	15.80	15.33	15.88	8,957,540	15.626	0.67%
2026-06-01	16.46	16.46	16.47	15.89	16.71	7,728,296	127,330,052	16.476	15.64	15.64	15.65	15.10	15.88	8,132,456	15.657	1.92%
2026-05-29	16.15	16.14	16.15	15.70	16.40	11,966,891	192,870,697	16.117	15.35	15.34	15.35	14.92	15.58	12,592,713	15.316	1.76%
2026-05-28	15.87	15.85	15.87	15.61	16.20	9,282,374	146,122,520	15.742	15.08	15.06	15.08	14.83	15.39	9,767,806	14.960	-1.06%
2026-05-27	16.04	16.04	16.08	16.02	16.52	5,296,201	85,555,858	16.154	15.24	15.24	15.28	15.22	15.70	5,573,172	15.351	-1.84%
2026-05-26	16.34	16.34	16.36	16.00	16.83	9,159,464	150,403,945	16.421	15.53	15.53	15.55	15.20	15.99	9,638,468	15.605	0.74%
2026-05-22	16.22	16.22	16.23	16.20	16.78	4,639,654	75,637,541	16.302	15.41	15.41	15.42	15.39	15.95	4,882,290	15.492	-2.41%
2026-05-21	16.62	16.62	16.63	16.38	17.34	14,737,565	248,597,057	16.868	15.79	15.79	15.80	15.57	16.48	15,508,282	16.030	1.96%
2026-05-20	16.30	16.25	16.30	16.10	16.45	3,290,490	53,446,366	16.243	15.49	15.44	15.49	15.30	15.63	3,462,570	15.435	-0.55%
2026-05-19	16.39	16.38	16.39	16.16	16.63	7,839,982	128,239,541	16.357	15.58	15.57	15.58	15.36	15.80	8,249,983	15.544	0.61%
2026-05-18	16.29	16.25	16.29	16.12	16.80	4,221,400	68,890,292	16.319	15.48	15.44	15.48	15.32	15.97	4,442,163	15.508	-2.28%
2026-05-15	16.67	16.66	16.67	16.45	17.12	8,723,600	145,576,658	16.688	15.84	15.83	15.84	15.63	16.27	9,179,810	15.858	-3.03%
2026-05-14	17.19	17.18	17.19	17.09	17.70	8,473,728	146,754,460	17.319	16.34	16.33	16.34	16.24	16.82	8,916,871	16.458	-1.32%
2026-05-13	17.42	17.42	17.43	16.99	18.01	14,174,976	245,868,259	17.345	16.55	16.55	16.56	16.15	17.11	14,916,272	16.483	-1.36%
2026-05-12	17.66	17.66	17.67	17.47	17.92	6,951,380	122,818,919	17.668	16.78	16.78	16.79	16.60	17.03	7,314,910	16.790	0.57%
2026-05-11	17.56	17.56	17.57	16.66	17.64	14,204,683	245,107,009	17.255	16.69	16.69	16.70	15.83	16.76	14,947,533	16.398	0.86%
2026-05-08	17.41	17.40	17.41	17.10	17.55	6,661,228	115,338,361	17.315	16.54	16.54	16.54	16.25	16.68	7,009,584	16.454	-1.08%
2026-05-07	17.60	17.59	17.60	17.34	17.90	8,238,752	144,409,531	17.528	16.73	16.72	16.73	16.48	17.01	8,669,607	16.657	-0.34%
2026-05-06	17.66	17.65	17.66	17.41	18.11	8,693,400	154,007,244	17.715	16.78	16.77	16.78	16.54	17.21	9,148,031	16.835	0.68%
2026-05-05	17.54	17.54	17.57	17.30	17.80	859,037	15,044,873	17.514	16.67	16.67	16.70	16.44	16.92	903,961	16.643	-1.90%
2026-05-04	17.88	17.87	17.88	17.66	18.29	2,903,459	51,801,620	17.841	16.99	16.98	16.99	16.78	17.38	3,055,299	16.955	1.36%
2026-04-30	17.64	17.64	17.65	17.58	18.36	7,286,990	130,567,210	17.918	16.76	16.76	16.77	16.71	17.45	7,668,071	17.027	-1.34%
2026-04-29	17.88	17.87	17.88	17.47	17.93	10,011,890	177,506,763	17.730	16.99	16.98	16.99	16.60	17.04	10,535,473	16.848	2.17%
2026-04-28	17.50	17.49	17.50	17.45	18.27	19,618,751	348,966,749	17.787	16.63	16.62	16.63	16.58	17.36	20,644,735	16.903	3.00%
2026-04-27	16.99	16.99	17.04	16.72	17.35	8,852,400	150,945,509	17.051	16.15	16.15	16.19	15.89	16.49	9,315,346	16.204	1.01%
2026-04-24	16.82	16.81	16.82	16.48	17.00	5,791,207	96,565,914	16.675	15.98	15.97	15.98	15.66	16.16	6,094,065	15.846	-1.81%
2026-04-23	17.13	17.11	17.13	16.85	17.46	6,783,009	116,760,537	17.214	16.28	16.26	16.28	16.01	16.59	7,137,734	16.358	-0.12%
2026-04-22	17.15	17.12	17.15	16.73	17.27	8,719,200	148,735,758	17.058	16.30	16.27	16.30	15.90	16.41	9,175,180	16.211	1.30%
2026-04-21	16.93	16.93	16.94	16.81	17.27	3,587,800	60,663,427	16.908	16.09	16.09	16.10	15.97	16.41	3,775,428	16.068	-1.05%
2026-04-20	17.11	17.11	17.12	16.95	17.73	6,066,381	103,774,176	17.106	16.26	16.26	16.27	16.11	16.85	6,383,629	16.256	-1.61%
2026-04-17	17.39	17.39	17.40	16.63	17.65	18,659,786	321,678,547	17.239	16.53	16.53	16.54	15.80	16.77	19,635,620	16.382	3.20%
2026-04-16	16.85	16.85	16.86	16.50	17.14	10,232,700	172,400,963	16.848	16.01	16.01	16.02	15.68	16.29	10,767,830	16.011	2.43%
2026-04-15	16.45	16.42	16.45	16.24	16.65	8,070,600	133,047,867	16.485	15.63	15.60	15.63	15.43	15.82	8,492,661	15.666	2.05%
2026-04-14	16.12	16.12	16.13	15.89	16.25	7,602,222	122,295,337	16.087	15.32	15.32	15.33	15.10	15.44	7,999,789	15.287	1.70%
2026-04-13	15.85	15.85	15.86	15.11	15.98	7,451,902	117,272,937	15.737	15.06	15.06	15.07	14.36	15.19	7,841,607	14.955	2.52%
2026-04-10	15.46	15.45	15.46	15.26	16.17	14,457,657	226,317,533	15.654	14.69	14.68	14.69	14.50	15.37	15,213,736	14.876	3.34%
2026-04-09	14.96	14.94	14.96	14.88	15.28	3,857,776	57,847,133	14.995	14.22	14.20	14.22	14.14	14.52	4,059,523	14.250	-2.09%
2026-04-08	15.28	15.27	15.28	14.82	15.45	11,079,282	168,124,229	15.175	14.52	14.51	14.52	14.08	14.68	11,658,685	14.421	5.82%
2026-04-02	14.44	14.43	14.44	14.28	14.78	4,081,398	58,725,719	14.389	13.72	13.71	13.72	13.57	14.05	4,294,839	13.674	-1.37%
2026-04-01	14.64	14.64	14.65	14.50	14.89	6,254,296	91,766,534	14.673	13.91	13.91	13.92	13.78	14.15	6,581,371	13.943	1.67%
2026-03-31	14.40	14.40	14.41	14.15	14.98	10,919,892	157,253,087	14.401	13.68	13.68	13.69	13.45	14.24	11,490,960	13.685	-2.83%
2026-03-30	14.82	14.77	14.82	14.63	15.00	3,291,392	48,515,749	14.740	14.08	14.04	14.08	13.90	14.25	3,463,519	14.008	-1.92%
2026-03-27	15.11	15.11	15.14	14.66	15.19	4,189,048	63,180,945	15.082	14.36	14.36	14.39	13.93	14.44	4,408,119	14.333	2.37%
2026-03-26	14.76	14.76	14.77	14.64	15.38	5,087,600	75,396,122	14.820	14.03	14.03	14.04	13.91	14.62	5,353,662	14.083	-3.91%
2026-03-25	15.36	15.36	15.37	15.12	15.51	5,126,165	78,400,244	15.294	14.60	14.60	14.61	14.37	14.74	5,394,243	14.534	2.06%
2026-03-24	15.05	15.05	15.06	14.75	15.35	10,636,400	159,793,116	15.023	14.30	14.30	14.31	14.02	14.59	11,192,642	14.277	0.27%
2026-03-23	15.01	15.00	15.01	14.63	15.62	13,322,896	199,400,324	14.967	14.26	14.25	14.26	13.90	14.84	14,019,632	14.223	-6.01%
2026-03-20	15.97	15.96	15.97	15.49	16.05	12,129,602	192,809,556	15.896	15.18	15.17	15.18	14.72	15.25	12,763,933	15.106	2.70%
2026-03-19	15.55	15.54	15.55	15.38	15.73	5,601,800	87,021,373	15.535	14.78	14.77	14.78	14.62	14.95	5,894,752	14.763	-0.89%
2026-03-18	15.69	15.69	15.70	15.49	15.84	2,783,366	43,463,086	15.615	14.91	14.91	14.92	14.72	15.05	2,928,925	14.839	0.00%
2026-03-17	15.69	15.68	15.69	15.15	16.30	15,775,000	250,516,996	15.881	14.91	14.90	14.91	14.40	15.49	16,599,971	15.091	3.56%
2026-03-16	15.15	15.15	15.16	14.77	15.50	8,608,170	128,929,430	14.978	14.40	14.40	14.41	14.04	14.73	9,058,344	14.233	-1.43%
2026-03-13	15.37	15.34	15.37	15.26	15.70	3,348,200	51,864,589	15.490	14.61	14.58	14.61	14.50	14.92	3,523,298	14.720	-1.41%
2026-03-12	15.59	15.59	15.60	15.26	15.82	4,096,752	63,451,066	15.488	14.82	14.82	14.82	14.50	15.03	4,310,996	14.718	-1.08%
2026-03-11	15.76	15.76	15.77	15.58	15.83	2,015,108	31,691,123	15.727	14.98	14.98	14.99	14.81	15.04	2,120,490	14.945	0.32%
2026-03-10	15.71	15.71	15.72	15.53	15.85	9,497,543	149,000,135	15.688	14.93	14.93	14.94	14.76	15.06	9,994,227	14.909	1.03%
2026-03-09	15.55	15.55	15.57	14.88	15.66	6,624,880	100,786,189	15.213	14.78	14.78	14.80	14.14	14.88	6,971,335	14.457	-1.14%
2026-03-06	15.73	15.71	15.73	15.24	15.80	3,653,920	57,016,532	15.604	14.95	14.93	14.95	14.48	15.01	3,845,006	14.829	2.28%
2026-03-05	15.38	15.38	15.39	15.24	16.08	9,171,061	142,664,473	15.556	14.62	14.62	14.63	14.48	15.28	9,650,672	14.783	-2.04%
2026-03-04	15.70	15.69	15.70	15.39	16.12	12,832,568	201,839,432	15.729	14.92	14.91	14.92	14.63	15.32	13,503,661	14.947	-3.27%
2026-03-03	16.23	16.22	16.23	16.14	16.83	3,929,876	64,586,235	16.435	15.42	15.41	15.42	15.34	15.99	4,135,393	15.618	-0.98%
2026-03-02	16.39	16.37	16.39	16.32	17.00	7,544,833	125,034,778	16.572	15.58	15.56	15.58	15.51	16.16	7,939,398	15.749	-4.93%
2026-02-27	17.24	17.22	17.24	16.99	17.25	7,409,585	127,218,860	17.169	16.38	16.36	16.38	16.15	16.39	7,797,077	16.316	1.11%
2026-02-26	17.05	17.05	17.06	17.04	17.69	3,655,484	62,822,665	17.186	16.20	16.20	16.21	16.19	16.81	3,846,652	16.332	-2.74%
2026-02-25	17.53	17.52	17.53	17.30	17.83	4,062,459	71,491,789	17.598	16.66	16.65	16.66	16.44	16.94	4,274,910	16.724	1.33%
2026-02-24	17.30	17.29	17.30	17.26	17.68	4,316,735	75,044,625	17.385	16.44	16.43	16.44	16.40	16.80	4,542,483	16.521	-3.46%
2026-02-23	17.92	17.90	17.92	17.68	18.31	2,080,799	37,225,446	17.890	17.03	17.01	17.03	16.80	17.40	2,189,617	17.001	1.70%
2026-02-20	17.62	17.55	17.62	17.30	17.82	1,977,547	34,906,563	17.651	16.74	16.68	16.74	16.44	16.93	2,080,965	16.774	1.09%
2026-02-16	17.43	17.42	17.43	17.05	17.57	1,174,333	20,420,192	17.389	16.56	16.55	16.56	16.20	16.70	1,235,746	16.525	0.35%
2026-02-13	17.37	17.35	17.37	17.08	17.57	5,012,202	86,746,421	17.307	16.51	16.49	16.51	16.23	16.70	5,274,321	16.447	-0.23%
2026-02-12	17.41	17.37	17.41	17.15	17.49	4,408,200	76,484,968	17.351	16.54	16.51	16.54	16.30	16.62	4,638,732	16.488	0.69%
2026-02-11	17.29	17.28	17.29	17.22	17.60	3,883,956	67,249,817	17.315	16.43	16.42	16.43	16.36	16.73	4,087,072	16.454	-0.92%
2026-02-10	17.45	17.45	17.46	17.37	17.72	4,275,027	74,816,142	17.501	16.58	16.58	16.59	16.51	16.84	4,498,594	16.631	0.29%
2026-02-09	17.40	17.40	17.41	17.03	17.60	7,028,764	122,299,571	17.400	16.54	16.54	16.54	16.18	16.73	7,396,341	16.535	2.90%
2026-02-06	16.91	16.89	16.91	16.68	17.19	5,404,992	91,715,642	16.969	16.07	16.05	16.07	15.85	16.34	5,687,652	16.125	-1.17%
2026-02-05	17.11	17.11	17.12	16.74	17.51	10,060,809	171,236,369	17.020	16.26	16.26	16.27	15.91	16.64	10,586,950	16.174	-1.67%
2026-02-04	17.40	17.37	17.40	17.05	17.69	11,292,508	196,102,554	17.366	16.54	16.51	16.54	16.20	16.81	11,883,062	16.503	0.93%
2026-02-03	17.24	17.23	17.24	16.70	17.67	11,997,332	205,177,632	17.102	16.38	16.37	16.38	15.87	16.79	12,624,746	16.252	-1.03%
2026-02-02	17.42	17.42	17.43	17.10	18.44	11,588,944	203,818,266	17.587	16.55	16.55	16.56	16.25	17.52	12,195,001	16.713	-4.50%
2026-01-30	18.24	18.22	18.24	18.14	19.16	13,997,401	257,854,762	18.422	17.33	17.31	17.33	17.24	18.21	14,729,411	17.506	-3.59%
2026-01-29	18.92	18.91	18.92	18.39	18.99	11,799,288	220,879,047	18.720	17.98	17.97	17.98	17.48	18.05	12,416,345	17.789	1.56%
2026-01-28	18.63	18.61	18.63	18.49	18.85	13,088,566	243,869,597	18.632	17.70	17.69	17.70	17.57	17.91	13,773,047	17.706	-0.59%
2026-01-27	18.74	18.72	18.74	18.55	18.94	12,418,218	232,358,563	18.711	17.81	17.79	17.81	17.63	18.00	13,067,642	17.781	-0.53%
2026-01-26	18.84	18.81	18.84	17.94	18.99	19,031,283	357,273,109	18.773	17.90	17.88	17.90	17.05	18.05	20,026,545	17.840	3.52%
2026-01-23	18.20	18.19	18.20	18.01	18.37	9,723,360	176,906,253	18.194	17.30	17.29	17.30	17.11	17.46	10,231,854	17.290	0.55%
2026-01-22	18.10	18.10	18.12	18.03	18.55	12,198,600	223,058,773	18.286	17.20	17.20	17.22	17.13	17.63	12,836,539	17.377	0.17%
2026-01-21	18.07	18.07	18.08	17.86	18.18	10,730,000	193,557,500	18.039	17.17	17.17	17.18	16.97	17.28	11,291,137	17.142	0.22%
2026-01-20	18.03	18.02	18.03	17.86	18.21	10,843,998	195,336,581	18.013	17.13	17.12	17.13	16.97	17.31	11,411,097	17.118	0.39%
2026-01-19	17.96	17.96	17.97	17.75	18.43	38,095,996	689,038,448	18.087	17.07	17.07	17.08	16.87	17.51	40,088,268	17.188	0.06%
2026-01-16	17.95	17.94	17.95	17.87	18.29	13,186,316	237,456,798	18.008	17.06	17.05	17.06	16.98	17.38	13,875,909	17.113	0.34%
2026-01-15	17.89	17.89	17.90	17.73	18.21	21,018,900	376,821,835	17.928	17.00	17.00	17.01	16.85	17.31	22,118,107	17.037	-1.16%
2026-01-14	18.10	18.10	18.13	18.10	19.06	46,534,470	864,786,888	18.584	17.20	17.20	17.23	17.20	18.11	48,968,041	17.660	-2.16%
2026-01-13	18.50	18.46	18.50	18.38	18.93	12,015,383	222,963,655	18.557	17.58	17.54	17.58	17.47	17.99	12,643,741	17.634	0.11%
2026-01-12	18.48	18.41	18.48	18.08	18.65	15,632,026	287,210,901	18.373	17.56	17.50	17.56	17.18	17.72	16,449,520	17.460	0.22%
2026-01-09	18.44	18.43	18.44	18.38	18.84	9,215,971	171,124,487	18.568	17.52	17.51	17.52	17.47	17.90	9,697,930	17.645	-1.28%
2026-01-08	18.68	18.68	18.70	18.20	19.02	31,684,854	586,244,194	18.502	17.75	17.75	17.77	17.30	18.07	33,341,848	17.583	-1.68%
2026-01-07	19.00	18.98	19.00	18.63	19.57	70,788,732	1,339,817,401	18.927	18.06	18.04	18.06	17.70	18.60	74,490,707	17.986	-4.09%
2026-01-06	19.81	19.80	19.81	18.57	19.83	18,457,439	359,566,419	19.481	18.83	18.82	18.83	17.65	18.84	19,422,691	18.513	7.08%
2026-01-05	18.50	18.50	18.51	17.68	18.72	15,274,928	281,307,958	18.416	17.58	17.58	17.59	16.80	17.79	16,073,747	17.501	2.95%
2026-01-02	17.97	17.95	17.97	17.47	18.06	2,539,621	45,428,627	17.888	17.08	17.06	17.08	16.60	17.16	2,672,433	16.999	2.04%
2025-12-31	17.61	17.57	17.61	17.34	17.96	4,073,400	71,770,713	17.619	16.73	16.70	16.73	16.48	17.07	4,286,423	16.744	-0.40%
2025-12-30	17.68	17.68	17.69	17.62	17.99	3,988,169	70,981,873	17.798	16.80	16.80	16.81	16.74	17.10	4,196,735	16.914	-0.84%
2025-12-29	17.83	17.82	17.83	17.74	18.58	6,615,000	119,308,973	18.036	16.94	16.93	16.94	16.86	17.66	6,960,939	17.140	-1.49%
2025-12-24	18.10	17.98	18.10	17.98	18.27	1,878,000	33,931,959	18.068	17.20	17.09	17.20	17.09	17.36	1,976,212	17.170	-0.88%
2025-12-23	18.26	18.25	18.26	18.13	18.70	4,489,417	82,648,151	18.410	17.35	17.34	17.35	17.23	17.77	4,724,196	17.495	0.05%
2025-12-22	18.25	18.24	18.25	18.14	18.53	3,501,896	63,933,992	18.257	17.34	17.33	17.34	17.24	17.61	3,685,032	17.350	-0.44%
2025-12-19	18.33	18.28	18.33	17.94	18.53	6,463,262	118,612,562	18.352	17.42	17.37	17.42	17.05	17.61	6,801,265	17.440	0.99%
2025-12-18	18.15	18.11	18.15	17.82	18.43	7,167,800	129,396,238	18.052	17.25	17.21	17.25	16.93	17.51	7,542,648	17.155	-0.60%
2025-12-17	18.26	18.26	18.27	17.82	18.55	8,064,840	146,821,256	18.205	17.35	17.35	17.36	16.93	17.63	8,486,600	17.300	1.90%
2025-12-16	17.92	17.88	17.92	17.56	18.06	8,633,040	154,149,187	17.856	17.03	16.99	17.03	16.69	17.16	9,084,514	16.968	0.84%
2025-12-15	17.77	17.77	17.80	17.32	18.10	8,273,595	147,462,201	17.823	16.89	16.89	16.92	16.46	17.20	8,706,272	16.937	0.00%
2025-12-12	17.77	17.62	17.77	16.87	17.77	15,357,524	267,089,087	17.391	16.89	16.74	16.89	16.03	16.89	16,160,663	16.527	4.22%
2025-12-11	17.05	17.02	17.05	16.96	17.55	5,782,503	99,332,317	17.178	16.20	16.17	16.20	16.12	16.68	6,084,905	16.324	-1.79%
2025-12-10	17.36	17.32	17.36	17.02	17.54	13,050,760	225,417,927	17.272	16.50	16.46	16.50	16.17	16.67	13,733,264	16.414	-0.46%
2025-12-09	17.44	17.39	17.44	17.26	17.85	10,039,717	174,859,117	17.417	16.57	16.53	16.57	16.40	16.96	10,564,755	16.551	-2.79%
2025-12-08	17.94	17.90	17.94	17.68	18.33	11,631,040	209,932,491	18.049	17.05	17.01	17.05	16.80	17.42	12,239,298	17.152	3.10%
2025-12-05	17.40	17.40	17.41	16.74	17.49	11,033,000	190,617,863	17.277	16.54	16.54	16.54	15.91	16.62	11,609,983	16.418	3.20%
2025-12-04	16.86	16.78	16.86	16.34	16.86	5,181,799	86,260,550	16.647	16.02	15.95	16.02	15.53	16.02	5,452,787	15.820	1.57%
2025-12-03	16.60	16.57	16.60	16.41	16.99	8,666,000	143,983,064	16.615	15.78	15.75	15.78	15.59	16.15	9,119,198	15.789	-1.89%
2025-12-02	16.92	16.91	16.92	16.68	17.42	8,352,150	140,746,485	16.852	16.08	16.07	16.08	15.85	16.55	8,788,935	16.014	0.89%
2025-12-01	16.77	16.76	16.77	16.60	16.90	6,680,635	111,636,284	16.710	15.94	15.93	15.94	15.78	16.06	7,030,006	15.880	-0.42%
2025-11-28	16.84	16.83	16.84	16.43	16.86	9,986,200	166,539,108	16.677	16.00	15.99	16.00	15.61	16.02	10,508,439	15.848	0.06%
2025-11-27	16.83	16.82	16.83	16.82	17.27	9,787,292	166,668,674	17.029	15.99	15.98	15.99	15.98	16.41	10,299,129	16.183	-2.66%
2025-11-26	17.29	17.18	17.29	17.09	17.46	11,432,098	197,156,808	17.246	16.43	16.33	16.43	16.24	16.59	12,029,952	16.389	0.76%
2025-11-25	17.16	17.16	17.17	17.04	17.93	19,897,135	349,229,361	17.552	16.31	16.31	16.32	16.19	17.04	20,937,678	16.679	-3.43%
2025-11-24	17.77	17.71	17.77	17.17	17.85	61,806,813	1,096,034,456	17.733	16.89	16.83	16.89	16.32	16.96	65,039,069	16.852	2.72%
2025-11-21	17.30	17.30	17.31	17.20	17.94	13,321,150	232,099,390	17.423	16.44	16.44	16.45	16.35	17.05	14,017,794	16.557	-5.00%
2025-11-20	18.21	18.18	18.21	18.02	18.86	7,672,000	140,843,279	18.358	17.31	17.28	17.31	17.12	17.92	8,073,216	17.446	-0.16%
2025-11-19	18.24	18.22	18.24	18.00	18.39	5,869,840	106,711,945	18.180	17.33	17.31	17.33	17.11	17.48	6,176,810	17.276	0.44%
2025-11-18	18.16	18.15	18.16	17.94	18.87	8,011,142	146,227,686	18.253	17.26	17.25	17.26	17.05	17.93	8,430,094	17.346	-2.16%
2025-11-17	18.56	18.55	18.56	18.39	19.10	6,742,126	125,375,391	18.596	17.64	17.63	17.64	17.48	18.15	7,094,713	17.672	-2.32%
2025-11-14	19.00	19.00	19.02	18.99	19.68	5,929,310	114,038,793	19.233	18.06	18.06	18.07	18.05	18.70	6,239,390	18.277	-4.33%
2025-11-13	19.86	19.86	19.88	19.51	19.95	6,195,764	122,551,547	19.780	18.87	18.87	18.89	18.54	18.96	6,519,778	18.797	1.79%
2025-11-12	19.51	19.51	19.57	19.26	19.75	4,685,158	91,256,324	19.478	18.54	18.54	18.60	18.30	18.77	4,930,174	18.510	-0.26%
2025-11-11	19.56	19.55	19.56	19.32	20.12	4,858,884	95,278,759	19.609	18.59	18.58	18.59	18.36	19.12	5,112,985	18.635	-1.91%
2025-11-10	19.94	19.94	19.95	19.18	19.99	12,154,600	238,802,747	19.647	18.95	18.95	18.96	18.23	19.00	12,790,238	18.671	3.96%
2025-11-07	19.18	19.18	19.20	19.02	19.56	7,715,495	148,756,519	19.280	18.23	18.23	18.25	18.07	18.59	8,118,985	18.322	-1.29%
2025-11-06	19.43	19.42	19.43	18.68	19.49	12,162,322	233,104,207	19.166	18.46	18.45	18.46	17.75	18.52	12,798,364	18.214	4.63%
2025-11-05	18.57	18.55	18.57	18.10	18.65	9,729,565	178,774,003	18.374	17.65	17.63	17.65	17.20	17.72	10,238,383	17.461	0.27%
2025-11-04	18.52	18.50	18.52	18.44	19.10	13,550,147	251,720,130	18.577	17.60	17.58	17.60	17.52	18.15	14,258,767	17.654	-2.58%
2025-11-03	19.01	18.95	19.01	18.60	19.10	5,586,618	105,598,206	18.902	18.07	18.01	18.07	17.68	18.15	5,878,776	17.963	1.28%
2025-10-31	18.77	18.76	18.77	18.58	19.54	20,019,623	377,029,682	18.833	17.84	17.83	17.84	17.66	18.57	21,066,571	17.897	-3.94%
2025-10-30	19.54	19.54	19.55	19.14	20.40	17,265,369	339,365,975	19.656	18.57	18.57	18.58	18.19	19.39	18,168,281	18.679	-0.76%
2025-10-28	19.69	19.66	19.69	19.57	20.06	5,409,853	107,139,338	19.804	18.71	18.68	18.71	18.60	19.06	5,692,767	18.820	-1.20%
2025-10-27	19.93	19.90	19.93	19.56	20.30	14,026,340	280,388,527	19.990	18.94	18.91	18.94	18.59	19.29	14,759,863	18.997	0.66%
2025-10-24	19.80	19.80	19.82	19.19	19.88	7,671,800	149,919,461	19.542	18.82	18.82	18.84	18.24	18.89	8,073,005	18.570	3.39%
2025-10-23	19.15	19.10	19.15	18.32	19.30	11,461,171	216,026,768	18.849	18.20	18.15	18.20	17.41	18.34	12,060,546	17.912	2.13%
2025-10-22	18.75	18.74	18.75	18.47	19.18	11,017,849	206,444,797	18.737	17.82	17.81	17.82	17.55	18.23	11,594,040	17.806	-1.63%
2025-10-21	19.06	19.06	19.07	19.02	19.68	12,967,524	251,061,364	19.361	18.11	18.11	18.12	18.07	18.70	13,645,675	18.399	0.63%
2025-10-20	18.94	18.93	18.95	18.70	20.26	14,131,400	271,643,140	19.223	18.00	17.99	18.01	17.77	19.25	14,870,417	18.267	-2.92%
2025-10-17	19.51	19.51	19.52	19.39	21.08	16,218,364	323,910,601	19.972	18.54	18.54	18.55	18.43	20.03	17,066,521	18.979	-6.92%
2025-10-16	20.96	20.94	20.96	20.38	21.16	12,912,871	268,720,931	20.810	19.92	19.90	19.92	19.37	20.11	13,588,164	19.776	2.14%
2025-10-15	20.52	20.52	20.54	19.81	20.84	15,703,971	320,507,973	20.409	19.50	19.50	19.52	18.83	19.80	16,525,228	19.395	3.06%
2025-10-14	19.91	19.91	19.92	19.82	21.20	16,662,022	340,229,374	20.419	18.92	18.92	18.93	18.84	20.15	17,533,381	19.405	-0.75%
2025-10-13	20.06	20.02	20.06	19.28	20.34	19,090,618	379,463,370	19.877	19.06	19.03	19.06	18.32	19.33	20,088,983	18.889	-1.38%
2025-10-10	20.34	20.32	20.34	19.92	21.40	29,588,795	615,396,241	20.798	19.33	19.31	19.33	18.93	20.34	31,136,174	19.765	0.39%
2025-10-09	20.26	20.26	20.28	19.16	20.58	13,353,200	267,049,390	19.999	19.25	19.25	19.27	18.21	19.56	14,051,520	19.005	1.35%
2025-10-08	19.99	19.91	19.99	19.57	20.50	5,875,015	116,710,743	19.866	19.00	18.92	19.00	18.60	19.48	6,182,255	18.878	-1.62%
2025-10-06	20.32	20.30	20.32	20.04	20.44	2,472,000	50,160,244	20.291	19.31	19.29	19.31	19.04	19.42	2,601,276	19.283	0.20%
2025-10-03	20.28	20.26	20.28	20.04	20.74	5,176,000	105,297,530	20.343	19.27	19.25	19.27	19.04	19.71	5,446,685	19.332	0.50%
2025-10-02	20.18	20.16	20.18	19.51	20.28	6,025,200	120,100,730	19.933	19.18	19.16	19.18	18.54	19.27	6,340,294	18.942	-0.59%
2025-09-30	20.30	20.30	20.36	19.88	20.58	18,857,462	383,351,075	20.329	19.29	19.29	19.35	18.89	19.56	19,843,634	19.319	0.69%
2025-09-29	20.16	20.14	20.16	17.71	20.62	35,443,344	701,978,146	19.806	19.16	19.14	19.16	16.83	19.60	37,296,893	18.821	12.50%
2025-09-26	17.92	17.90	17.92	17.65	18.30	5,820,400	104,660,846	17.982	17.03	17.01	17.03	16.77	17.39	6,124,784	17.088	-0.72%
2025-09-25	18.05	18.05	18.07	17.96	18.26	6,364,000	115,371,809	18.129	17.15	17.15	17.17	17.07	17.35	6,696,812	17.228	0.28%
2025-09-24	18.00	18.00	18.01	17.91	18.33	8,470,200	153,012,704	18.065	17.11	17.11	17.11	17.02	17.42	8,913,158	17.167	-1.48%
2025-09-23	18.27	18.26	18.27	17.93	18.88	10,130,664	183,887,794	18.152	17.36	17.35	17.36	17.04	17.94	10,660,458	17.250	-2.51%
2025-09-22	18.74	18.68	18.74	18.17	18.75	6,372,600	117,805,963	18.486	17.81	17.75	17.81	17.27	17.82	6,705,862	17.568	0.59%
2025-09-19	18.63	18.62	18.63	18.41	18.90	11,887,488	221,255,217	18.612	17.70	17.69	17.70	17.50	17.96	12,509,157	17.687	-1.27%
2025-09-18	18.87	18.86	18.87	18.36	19.36	13,821,826	261,274,046	18.903	17.93	17.92	17.93	17.45	18.40	14,544,654	17.964	-1.46%
2025-09-17	19.15	19.14	19.15	18.32	19.19	9,260,200	174,736,194	18.870	18.20	18.19	18.20	17.41	18.24	9,744,472	17.932	4.36%
2025-09-16	18.35	18.34	18.35	18.11	18.86	10,174,124	186,636,303	18.344	17.44	17.43	17.44	17.21	17.92	10,706,191	17.433	-2.86%
2025-09-15	18.89	18.88	18.89	18.64	19.19	9,313,226	176,202,299	18.920	17.95	17.94	17.95	17.71	18.24	9,800,271	17.979	-1.61%
2025-09-12	19.20	19.20	19.21	18.90	19.29	11,411,800	218,201,646	19.121	18.25	18.25	18.26	17.96	18.33	12,008,593	18.170	1.37%
2025-09-11	18.94	18.93	18.94	18.33	19.17	15,868,954	300,716,062	18.950	18.00	17.99	18.00	17.42	18.22	16,698,838	18.008	1.72%
2025-09-10	18.73	18.72	18.73	18.58	19.35	11,585,400	218,339,573	18.846	17.69	17.69	17.69	17.55	18.28	12,263,049	17.805	0.16%
2025-09-09	18.70	18.68	18.70	17.67	18.85	19,057,400	353,519,512	18.550	17.67	17.65	17.67	16.69	17.81	20,172,098	17.525	4.47%
2025-09-08	17.90	17.86	17.90	17.35	17.91	10,419,000	184,962,200	17.752	16.91	16.87	16.91	16.39	16.92	11,028,424	16.771	2.64%
2025-09-05	17.44	17.43	17.44	17.01	17.48	9,368,600	162,122,723	17.305	16.48	16.47	16.48	16.07	16.51	9,916,585	16.349	1.63%
2025-09-04	17.16	17.15	17.16	16.93	17.64	13,934,029	238,292,073	17.101	16.21	16.20	16.21	15.99	16.67	14,749,053	16.156	-1.61%
2025-09-03	17.44	17.43	17.44	17.28	18.20	15,819,786	277,478,977	17.540	16.48	16.47	16.48	16.33	17.19	16,745,111	16.571	-2.95%
2025-09-02	17.97	17.95	17.97	17.77	18.63	19,677,627	354,882,922	18.035	16.98	16.96	16.98	16.79	17.60	20,828,603	17.038	-3.39%
2025-09-01	18.60	18.59	18.60	18.28	19.09	16,135,227	299,826,094	18.582	17.57	17.56	17.57	17.27	18.04	17,079,003	17.555	0.49%
2025-08-29	18.51	18.50	18.51	18.44	19.08	7,768,615	145,295,002	18.703	17.49	17.48	17.49	17.42	18.03	8,223,014	17.669	-0.64%
2025-08-28	18.63	18.63	18.64	18.01	18.65	8,914,700	163,770,728	18.371	17.60	17.60	17.61	17.01	17.62	9,436,135	17.356	1.80%
2025-08-27	18.30	18.26	18.30	18.16	19.03	13,206,408	244,649,586	18.525	17.29	17.25	17.29	17.16	17.98	13,978,872	17.501	-3.28%
2025-08-26	18.92	18.91	18.92	18.89	19.34	11,124,000	212,085,637	19.066	17.87	17.87	17.87	17.85	18.27	11,774,661	18.012	-2.37%
2025-08-25	19.38	19.37	19.38	18.89	19.63	16,524,626	317,830,883	19.234	18.31	18.30	18.31	17.85	18.55	17,491,178	18.171	1.36%
2025-08-22	19.12	19.12	19.13	18.66	19.45	16,326,000	311,370,136	19.072	18.06	18.06	18.07	17.63	18.38	17,280,934	18.018	0.53%
2025-08-21	19.02	19.00	19.02	18.74	19.30	12,261,800	233,017,000	19.003	17.97	17.95	17.97	17.70	18.23	12,979,013	17.953	0.69%
2025-08-20	18.89	18.88	18.89	18.28	19.05	10,927,000	204,008,848	18.670	17.85	17.84	17.85	17.27	18.00	11,566,138	17.638	0.37%
2025-08-19	18.82	18.81	18.82	18.73	19.17	12,501,329	236,572,100	18.924	17.78	17.77	17.78	17.69	18.11	13,232,552	17.878	-0.95%
2025-08-18	19.00	18.98	19.00	18.78	19.62	30,796,826	587,933,705	19.091	17.95	17.93	17.95	17.74	18.54	32,598,182	18.036	-3.06%
2025-08-15	19.60	19.60	19.61	18.64	19.80	28,910,000	561,292,908	19.415	18.52	18.52	18.53	17.61	18.71	30,600,993	18.342	2.89%
2025-08-14	19.05	19.02	19.05	18.48	19.56	17,810,600	340,362,715	19.110	18.00	17.97	18.00	17.46	18.48	18,852,371	18.054	3.31%
2025-08-13	18.44	18.41	18.44	17.88	18.81	16,269,200	299,968,081	18.438	17.42	17.39	17.42	16.89	17.77	17,220,812	17.419	1.49%
2025-08-12	18.17	18.15	18.17	17.70	18.17	9,178,545	164,803,405	17.955	17.17	17.15	17.17	16.72	17.17	9,715,413	16.963	1.28%
2025-08-11	17.94	17.88	17.94	17.50	17.98	11,121,600	197,837,786	17.789	16.95	16.89	16.95	16.53	16.99	11,772,120	16.806	2.05%
2025-08-08	17.58	17.57	17.58	17.42	18.09	16,288,076	287,695,225	17.663	16.61	16.60	16.61	16.46	17.09	17,240,792	16.687	-2.87%
2025-08-07	18.10	18.06	18.10	17.86	18.60	13,540,027	245,584,231	18.138	17.10	17.06	17.10	16.87	17.57	14,332,005	17.135	-0.49%
2025-08-06	18.19	18.17	18.19	18.02	18.40	9,321,067	169,719,941	18.208	17.18	17.17	17.18	17.02	17.38	9,866,271	17.202	0.28%
2025-08-05	18.14	18.10	18.14	17.49	18.38	21,794,015	392,791,093	18.023	17.14	17.10	17.14	16.52	17.36	23,068,782	17.027	3.66%
2025-08-04	17.50	17.45	17.50	16.68	17.60	10,655,892	183,880,357	17.256	16.53	16.49	16.53	15.76	16.63	11,279,172	16.303	3.92%
2025-08-01	16.84	16.82	16.84	16.66	17.46	13,022,029	220,577,340	16.939	15.91	15.89	15.91	15.74	16.50	13,783,709	16.003	-1.75%
2025-07-31	17.14	17.12	17.14	16.92	17.68	11,704,962	201,435,327	17.209	16.19	16.17	16.19	15.99	16.70	12,389,604	16.258	-2.61%
2025-07-30	17.60	17.58	17.60	17.22	17.94	16,678,668	294,162,106	17.637	16.63	16.61	16.63	16.27	16.95	17,654,230	16.662	-1.01%
2025-07-29	17.78	17.76	17.78	17.32	18.00	25,000,228	441,802,852	17.672	16.80	16.78	16.80	16.36	17.01	26,462,532	16.695	0.00%
2025-07-28	17.78	17.76	17.78	17.36	18.20	18,736,000	332,487,019	17.746	16.80	16.78	16.80	16.40	17.19	19,831,899	16.765	1.60%
2025-07-25	17.50	17.48	17.50	17.22	17.60	21,131,200	369,616,338	17.491	16.53	16.51	16.53	16.27	16.63	22,367,198	16.525	-0.23%
2025-07-24	17.54	17.52	17.54	17.18	17.58	28,902,028	505,365,075	17.485	16.57	16.55	16.57	16.23	16.61	30,592,554	16.519	0.92%
2025-07-23	17.38	17.36	17.38	16.90	17.56	30,222,930	523,464,543	17.320	16.42	16.40	16.42	15.97	16.59	31,990,718	16.363	2.84%
2025-07-22	16.90	16.88	16.90	16.10	17.06	24,777,310	414,647,611	16.735	15.97	15.95	15.97	15.21	16.12	26,226,575	15.810	3.81%
2025-07-21	16.28	16.26	16.28	15.68	16.44	27,393,200	444,999,280	16.245	15.38	15.36	15.38	14.81	15.53	28,995,473	15.347	2.78%
2025-07-18	15.84	15.84	15.86	15.02	15.98	23,994,200	375,974,307	15.669	14.96	14.96	14.98	14.19	15.10	25,397,660	14.804	5.04%
2025-07-17	15.08	15.04	15.08	14.80	15.16	8,566,067	128,544,055	15.006	14.25	14.21	14.25	13.98	14.32	9,067,110	14.177	0.80%
2025-07-16	14.96	14.94	14.96	14.62	15.08	16,288,800	242,218,254	14.870	14.13	14.11	14.13	13.81	14.25	17,241,558	14.049	-1.19%
2025-07-15	15.14	15.14	15.16	14.66	15.46	23,454,000	351,443,854	14.984	14.30	14.30	14.32	13.85	14.61	24,825,862	14.156	-0.92%
2025-07-14	15.28	15.26	15.28	14.44	15.28	20,187,000	302,805,820	15.000	14.44	14.42	14.44	13.64	14.44	21,367,770	14.171	4.51%
2025-07-11	14.62	14.60	14.62	14.00	15.12	33,621,769	493,554,849	14.680	13.81	13.79	13.81	13.23	14.28	35,588,361	13.868	4.43%
2025-07-10	14.00	13.98	14.00	13.76	14.26	11,358,258	159,724,658	14.062	13.23	13.21	13.23	13.00	13.47	12,022,621	13.285	1.45%
2025-07-09	13.80	13.76	13.80	13.68	14.12	11,701,200	162,541,545	13.891	13.04	13.00	13.04	12.92	13.34	12,385,622	13.123	-0.29%
2025-07-08	13.84	13.80	13.84	13.26	13.90	13,563,400	185,584,584	13.683	13.08	13.04	13.08	12.53	13.13	14,356,745	12.927	3.28%
2025-07-07	13.40	13.34	13.40	13.18	13.62	6,918,200	92,292,109	13.340	12.66	12.60	12.66	12.45	12.87	7,322,857	12.603	-0.15%
2025-07-04	13.42	13.40	13.42	13.10	13.80	15,043,600	202,486,933	13.460	12.68	12.66	12.68	12.38	13.04	15,923,525	12.716	0.45%
2025-07-03	13.36	13.32	13.36	13.02	13.42	9,178,600	121,517,871	13.239	12.62	12.58	12.62	12.30	12.68	9,715,471	12.508	1.83%
2025-07-02	13.12	13.10	13.12	12.96	13.28	10,585,068	138,754,003	13.108	12.39	12.38	12.39	12.24	12.55	11,204,206	12.384	-0.46%
2025-06-30	13.18	13.16	13.18	13.02	13.78	17,800,000	235,175,224	13.212	12.45	12.43	12.45	12.30	13.02	18,841,151	12.482	-2.80%
2025-06-27	13.56	13.54	13.56	13.28	14.78	55,275,300	757,752,384	13.709	12.81	12.79	12.81	12.55	13.96	58,508,442	12.951	2.73%
2025-06-26	13.20	13.18	13.20	12.96	13.62	14,600,000	194,104,832	13.295	12.47	12.45	12.47	12.24	12.87	15,453,978	12.560	-2.51%
2025-06-25	13.54	13.54	13.56	12.78	13.64	31,669,337	422,135,279	13.329	12.79	12.79	12.81	12.07	12.89	33,521,728	12.593	5.95%
2025-06-24	12.78	12.76	12.78	12.26	12.96	10,425,600	132,780,149	12.736	12.07	12.05	12.07	11.58	12.24	11,035,410	12.032	4.41%
2025-06-23	12.24	12.24	12.26	11.82	12.36	6,684,600	81,136,589	12.138	11.56	11.56	11.58	11.17	11.68	7,075,593	11.467	2.17%
2025-06-20	11.98	11.96	11.98	11.76	12.02	10,004,420	119,361,395	11.931	11.32	11.30	11.32	11.11	11.36	10,589,595	11.272	1.35%
2025-06-19	11.82	11.82	11.84	11.64	12.50	12,220,200	144,695,615	11.841	11.17	11.17	11.19	11.00	11.81	12,934,979	11.186	-3.90%
2025-06-18	12.30	12.28	12.30	12.24	12.82	6,260,600	77,457,615	12.372	11.62	11.60	11.62	11.56	12.11	6,626,793	11.689	-3.61%
2025-06-17	12.76	12.74	12.76	12.62	12.88	6,607,200	84,508,203	12.790	12.05	12.04	12.05	11.92	12.17	6,993,666	12.084	0.63%
2025-06-16	12.68	12.68	12.72	12.34	12.78	5,927,800	74,897,942	12.635	11.98	11.98	12.02	11.66	12.07	6,274,527	11.937	1.77%
2025-06-13	12.46	12.46	12.48	12.28	12.76	12,988,000	161,821,169	12.459	11.77	11.77	11.79	11.60	12.05	13,747,689	11.771	-2.35%
2025-06-12	12.76	12.76	12.80	12.58	13.18	13,796,428	177,806,198	12.888	12.05	12.05	12.09	11.88	12.45	14,603,403	12.176	0.16%
2025-06-11	12.74	12.72	12.74	12.06	12.90	18,981,192	241,313,442	12.713	12.04	12.02	12.04	11.39	12.19	20,091,433	12.011	6.17%
2025-06-10	12.00	12.00	12.02	11.88	12.34	8,221,400	99,516,806	12.105	11.34	11.34	11.36	11.22	11.66	8,702,283	11.436	-0.99%
2025-06-09	12.12	12.12	12.14	11.62	12.24	12,067,870	146,025,314	12.100	11.45	11.45	11.47	10.98	11.56	12,773,739	11.432	4.66%
2025-06-06	11.58	11.56	11.58	11.44	11.82	7,524,600	87,229,590	11.593	10.94	10.92	10.94	10.81	11.17	7,964,726	10.952	-1.36%
2025-06-05	11.74	11.74	11.76	11.44	11.84	14,015,200	163,402,813	11.659	11.09	11.09	11.11	10.81	11.19	14,834,972	11.015	2.26%
2025-06-04	11.48	11.46	11.48	11.24	11.56	7,381,141	84,466,362	11.444	10.85	10.83	10.85	10.62	10.92	7,812,876	10.811	2.50%
2025-06-03	11.20	11.18	11.20	11.00	11.34	4,660,600	52,194,428	11.199	10.58	10.56	10.58	10.39	10.71	4,933,206	10.580	1.45%
2025-06-02	11.04	10.98	11.04	10.64	11.04	1,361,466	14,738,541	10.825	10.43	10.37	10.43	10.05	10.43	1,441,100	10.227	0.00%
2025-05-30	11.04	11.02	11.04	10.94	11.24	2,599,819	28,688,929	11.035	10.43	10.41	10.43	10.34	10.62	2,751,887	10.425	-1.08%
2025-05-29	11.16	11.14	11.16	10.98	11.30	5,836,200	65,130,410	11.160	10.54	10.52	10.54	10.37	10.68	6,177,569	10.543	2.32%
2025-05-28	11.34	11.32	11.34	11.16	11.36	2,973,200	33,521,612	11.275	10.30	10.29	10.30	10.14	10.32	3,271,939	10.245	0.71%
2025-05-27	11.26	11.26	11.30	11.12	11.38	4,403,000	49,609,218	11.267	10.23	10.23	10.27	10.10	10.34	4,845,401	10.238	0.72%
2025-05-26	11.18	11.14	11.18	11.14	11.40	2,341,355	26,305,676	11.235	10.16	10.12	10.16	10.12	10.36	2,576,608	10.209	-0.53%
2025-05-23	11.24	11.22	11.24	11.08	11.38	6,713,000	75,619,561	11.265	10.21	10.20	10.21	10.07	10.34	7,387,504	10.236	0.54%
2025-05-22	11.18	11.16	11.18	11.10	11.40	5,979,600	66,987,615	11.203	10.16	10.14	10.16	10.09	10.36	6,580,414	10.180	-1.93%
2025-05-21	11.40	11.36	11.40	11.22	11.40	3,825,459	43,303,671	11.320	10.36	10.32	10.36	10.20	10.36	4,209,830	10.286	0.88%
2025-05-20	11.30	11.30	11.32	11.14	11.38	4,765,000	53,741,351	11.278	10.27	10.27	10.29	10.12	10.34	5,243,774	10.249	0.71%
2025-05-19	11.22	11.18	11.22	11.06	11.26	4,310,800	48,180,718	11.177	10.20	10.16	10.20	10.05	10.23	4,743,937	10.156	0.36%
2025-05-16	11.18	11.16	11.18	10.98	11.32	5,552,000	61,514,672	11.080	10.16	10.14	10.16	9.977	10.29	6,109,850	10.068	-0.89%
2025-05-15	11.28	11.26	11.28	11.20	11.50	9,597,973	108,961,480	11.353	10.25	10.23	10.25	10.18	10.45	10,562,351	10.316	-1.57%
2025-05-14	11.46	11.46	11.50	10.76	11.86	30,182,450	343,969,265	11.396	10.41	10.41	10.45	9.778	10.78	33,215,099	10.356	6.31%
2025-05-13	10.78	10.76	10.78	10.66	11.06	7,818,722	84,306,138	10.783	9.796	9.778	9.796	9.687	10.05	8,604,325	9.7981	-2.00%
2025-05-12	11.00	11.00	11.02	10.54	11.10	16,474,200	179,011,908	10.866	9.996	9.996	10.01	9.578	10.09	18,129,482	9.8741	4.17%
2025-05-09	10.56	10.54	10.56	10.50	10.78	6,124,800	64,898,474	10.596	9.596	9.578	9.596	9.541	9.796	6,740,203	9.6286	-1.49%
2025-05-08	10.72	10.70	10.72	10.56	10.80	7,260,000	78,040,841	10.749	9.741	9.723	9.741	9.596	9.814	7,989,465	9.7680	0.94%
2025-05-07	10.62	10.60	10.62	10.58	10.98	9,834,600	105,614,172	10.739	9.650	9.632	9.650	9.614	9.977	10,822,753	9.7585	0.95%
2025-05-06	10.52	10.50	10.52	10.14	10.56	6,426,000	67,225,394	10.461	9.559	9.541	9.559	9.214	9.596	7,071,667	9.5063	2.14%
2025-05-02	10.30	10.30	10.32	10.08	10.44	2,536,900	26,241,063	10.344	9.360	9.360	9.378	9.160	9.487	2,791,801	9.3993	1.78%
2025-04-30	10.12	10.10	10.12	10.00	10.18	4,283,900	43,260,920	10.098	9.196	9.178	9.196	9.087	9.251	4,714,334	9.1765	2.53%
2025-04-29	9.870	9.870	9.900	9.840	10.16	3,541,600	35,246,864	9.9522	8.969	8.969	8.996	8.942	9.232	3,897,450	9.0436	-1.50%
2025-04-28	10.02	10.00	10.02	9.860	10.08	2,450,800	24,498,819	9.9963	9.105	9.087	9.105	8.960	9.160	2,697,050	9.0836	-0.60%
2025-04-25	10.08	10.06	10.08	9.800	10.22	7,559,000	76,244,410	10.087	9.160	9.141	9.160	8.905	9.287	8,318,507	9.1656	3.07%
2025-04-24	9.780	9.770	9.780	9.670	9.840	2,616,431	25,529,247	9.7573	8.887	8.878	8.887	8.787	8.942	2,879,323	8.8664	0.00%
2025-04-23	9.780	9.780	9.800	9.600	9.840	8,574,200	83,527,802	9.7418	8.887	8.887	8.905	8.723	8.942	9,435,712	8.8523	1.87%
2025-04-22	9.600	9.590	9.600	9.460	9.650	2,704,602	25,907,830	9.5792	8.723	8.714	8.723	8.596	8.769	2,976,353	8.7046	0.95%
2025-04-17	9.510	9.490	9.510	9.360	9.610	5,439,400	51,671,296	9.4994	8.642	8.624	8.642	8.505	8.733	5,985,936	8.6321	-0.31%
2025-04-16	9.540	9.520	9.540	9.400	9.770	6,042,600	57,634,652	9.5381	8.669	8.651	8.669	8.542	8.878	6,649,744	8.6672	-2.75%
2025-04-15	9.810	9.790	9.810	9.600	9.830	3,951,258	38,476,042	9.7377	8.914	8.896	8.914	8.723	8.932	4,348,269	8.8486	1.76%
2025-04-14	9.640	9.630	9.640	9.620	9.800	6,002,706	58,239,147	9.7021	8.760	8.751	8.760	8.742	8.905	6,605,841	8.8163	0.94%
2025-04-11	9.550	9.550	9.570	9.360	9.730	5,650,800	54,059,890	9.5668	8.678	8.678	8.696	8.505	8.842	6,218,577	8.6933	1.38%
2025-04-10	9.420	9.420	9.460	9.420	9.860	7,982,200	76,905,942	9.6347	8.560	8.560	8.596	8.560	8.960	8,784,229	8.7550	0.96%
2025-04-09	9.330	9.330	9.340	8.660	9.450	11,951,174	108,413,127	9.0713	8.478	8.478	8.487	7.869	8.587	13,151,995	8.2431	3.55%
2025-04-08	9.010	8.960	9.010	8.750	9.110	11,092,800	99,205,873	8.9433	8.187	8.142	8.187	7.951	8.278	12,207,374	8.1267	4.28%
2025-04-07	8.640	8.630	8.640	8.490	9.780	26,591,392	236,618,103	8.8983	7.851	7.842	7.851	7.715	8.887	29,263,221	8.0859	-17.56%
2025-04-03	10.48	10.46	10.48	10.38	10.58	5,325,000	55,804,958	10.480	9.523	9.505	9.523	9.432	9.614	5,860,041	9.5230	-1.69%
2025-04-02	10.66	10.62	10.66	10.52	10.76	6,140,800	65,459,959	10.660	9.687	9.650	9.687	9.559	9.778	6,757,811	9.6866	0.76%
2025-04-01	10.58	10.54	10.58	10.46	10.72	5,940,731	62,857,385	10.581	9.614	9.578	9.614	9.505	9.741	6,537,639	9.6147	0.76%
2025-03-31	10.50	10.50	10.52	10.28	10.66	9,052,800	94,865,154	10.479	9.541	9.541	9.559	9.341	9.687	9,962,400	9.5223	-0.94%
2025-03-28	10.60	10.56	10.60	10.46	10.80	6,281,800	66,457,702	10.579	9.632	9.596	9.632	9.505	9.814	6,912,978	9.6135	-0.56%
2025-03-27	10.66	10.64	10.66	10.40	10.68	10,019,400	106,154,222	10.595	9.687	9.669	9.687	9.450	9.705	11,026,121	9.6275	1.52%
2025-03-26	10.50	10.46	10.50	10.40	10.58	3,456,600	36,246,882	10.486	9.541	9.505	9.541	9.450	9.614	3,803,910	9.5288	0.38%
2025-03-25	10.46	10.42	10.46	10.42	10.70	4,749,400	49,718,525	10.468	9.505	9.469	9.505	9.469	9.723	5,226,607	9.5126	-1.69%
2025-03-24	10.64	10.64	10.66	10.44	10.70	6,276,400	66,116,961	10.534	9.669	9.669	9.687	9.487	9.723	6,907,035	9.5724	0.38%
2025-03-21	10.60	10.58	10.60	10.50	10.94	7,466,051	79,473,322	10.645	9.632	9.614	9.632	9.541	9.941	8,216,219	9.6727	-2.57%
2025-03-20	10.88	10.86	10.88	10.82	11.26	6,537,534	71,725,696	10.971	9.887	9.868	9.887	9.832	10.23	7,194,407	9.9696	-2.86%
2025-03-19	11.20	11.18	11.20	10.98	11.24	5,081,400	56,641,572	11.147	10.18	10.16	10.18	9.977	10.21	5,591,965	10.129	0.36%
2025-03-18	11.16	11.12	11.16	11.02	11.20	7,844,646	87,048,003	11.096	10.14	10.10	10.14	10.01	10.18	8,632,854	10.083	1.64%
2025-03-17	10.98	10.96	10.98	10.88	11.16	5,573,401	61,291,012	10.997	9.977	9.959	9.977	9.887	10.14	6,133,401	9.9930	0.00%
2025-03-14	10.98	10.96	10.98	10.38	11.04	14,496,016	157,631,240	10.874	9.977	9.959	9.977	9.432	10.03	15,952,535	9.8813	4.57%
2025-03-13	10.50	10.48	10.50	10.30	10.66	4,753,600	49,708,722	10.457	9.541	9.523	9.541	9.360	9.687	5,231,229	9.5023	-0.57%
2025-03-12	10.56	10.54	10.56	10.38	10.80	6,404,400	67,806,413	10.587	9.596	9.578	9.596	9.432	9.814	7,047,896	9.6208	0.96%
2025-03-11	10.46	10.46	10.48	10.28	10.50	5,082,970	52,767,461	10.381	9.505	9.505	9.523	9.341	9.541	5,593,693	9.4334	-0.95%
2025-03-10	10.56	10.54	10.56	10.38	10.72	3,823,100	40,154,612	10.503	9.596	9.578	9.596	9.432	9.741	4,207,234	9.5442	-0.56%
2025-03-07	10.62	10.60	10.62	10.58	10.88	6,507,600	69,742,054	10.717	9.650	9.632	9.650	9.614	9.887	7,161,466	9.7385	-1.67%
2025-03-06	10.80	10.80	10.82	10.56	10.88	12,770,800	137,471,764	10.765	9.814	9.814	9.832	9.596	9.887	14,053,975	9.7817	3.05%
2025-03-05	10.48	10.46	10.48	10.24	10.50	4,965,800	51,699,092	10.411	9.523	9.505	9.523	9.305	9.541	5,464,750	9.4605	1.95%
2025-03-04	10.28	10.26	10.28	10.18	10.36	5,336,200	54,756,400	10.261	9.341	9.323	9.341	9.251	9.414	5,872,367	9.3244	-0.39%
2025-03-03	10.32	10.30	10.32	10.20	10.54	5,970,000	62,061,396	10.396	9.378	9.360	9.378	9.269	9.578	6,569,849	9.4464	0.39%
2025-02-28	10.28	10.26	10.28	10.20	10.90	11,509,736	120,204,010	10.444	9.341	9.323	9.341	9.269	9.905	12,666,202	9.4901	-5.17%
2025-02-27	10.84	10.82	10.84	10.50	11.12	19,318,000	206,697,323	10.700	9.850	9.832	9.850	9.541	10.10	21,259,019	9.7228	-2.69%
2025-02-26	11.14	11.12	11.14	10.52	11.36	21,376,000	235,623,364	11.023	10.12	10.10	10.12	9.559	10.32	23,523,801	10.016	6.30%
2025-02-25	10.48	10.48	10.50	10.44	10.70	7,889,600	83,401,545	10.571	9.523	9.523	9.541	9.487	9.723	8,682,325	9.6059	-3.85%
2025-02-24	10.90	10.88	10.90	10.74	11.22	10,233,200	112,353,825	10.979	9.905	9.887	9.905	9.759	10.20	11,261,404	9.9769	0.18%
2025-02-21	10.88	10.86	10.88	10.28	10.90	8,318,400	88,715,618	10.665	9.887	9.868	9.887	9.341	9.905	9,154,210	9.6912	5.43%
2025-02-20	10.32	10.32	10.34	10.28	10.56	4,573,675	47,523,310	10.391	9.378	9.378	9.396	9.341	9.596	5,033,225	9.4419	-1.90%
2025-02-19	10.52	10.52	10.54	10.40	10.68	3,922,210	41,386,585	10.552	9.559	9.559	9.578	9.450	9.705	4,316,303	9.5884	-0.38%
2025-02-18	10.56	10.54	10.56	10.46	10.80	7,157,484	76,135,772	10.637	9.596	9.578	9.596	9.505	9.814	7,876,648	9.6660	-2.22%
2025-02-17	10.80	10.80	10.82	10.62	11.08	6,004,000	65,182,462	10.857	9.814	9.814	9.832	9.650	10.07	6,607,265	9.8653	0.00%
2025-02-14	10.80	10.78	10.80	10.56	10.80	6,629,800	71,066,127	10.719	9.814	9.796	9.814	9.596	9.814	7,295,944	9.7405	3.85%
2025-02-13	10.40	10.40	10.42	10.36	10.96	7,433,200	79,427,070	10.685	9.450	9.450	9.469	9.414	9.959	8,180,067	9.7098	-4.06%
2025-02-12	10.84	10.82	10.84	10.48	10.84	4,026,600	42,853,444	10.643	9.850	9.832	9.850	9.523	9.850	4,431,182	9.6709	3.44%
2025-02-11	10.48	10.48	10.50	10.48	10.90	3,827,435	40,539,997	10.592	9.523	9.523	9.541	9.523	9.905	4,212,005	9.6249	-2.96%
2025-02-10	10.80	10.78	10.80	10.76	11.02	7,035,600	76,463,354	10.868	9.814	9.796	9.814	9.778	10.01	7,742,518	9.8758	-0.18%
2025-02-07	10.82	10.82	10.84	10.40	11.02	13,089,186	141,560,530	10.815	9.832	9.832	9.850	9.450	10.01	14,404,351	9.8276	3.05%
2025-02-06	10.50	10.50	10.52	10.28	10.50	2,758,800	28,716,510	10.409	9.541	9.541	9.559	9.341	9.541	3,035,997	9.4587	0.77%
2025-02-05	10.42	10.38	10.42	10.26	10.62	2,343,800	24,330,443	10.381	9.469	9.432	9.469	9.323	9.650	2,579,299	9.4330	-1.33%
2025-02-04	10.56	10.54	10.56	10.00	10.64	5,155,801	53,318,623	10.341	9.596	9.578	9.596	9.087	9.669	5,673,842	9.3973	1.73%
2025-02-03	10.38	10.34	10.38	10.02	10.38	1,246,596	12,768,405	10.243	9.432	9.396	9.432	9.105	9.432	1,371,851	9.3074	-1.14%
2025-01-28	10.50	10.48	10.50	10.32	10.72	726,400	7,636,600	10.513	9.541	9.523	9.541	9.378	9.741	799,387	9.5531	-0.38%
2025-01-27	10.54	10.54	10.56	10.52	10.72	2,438,400	25,859,685	10.605	9.578	9.578	9.596	9.559	9.741	2,683,404	9.6369	-0.19%
2025-01-24	10.56	10.56	10.58	10.42	10.72	3,636,800	38,559,242	10.603	9.596	9.596	9.614	9.469	9.741	4,002,216	9.6345	0.19%
2025-01-23	10.54	10.52	10.54	10.46	10.98	6,675,300	71,513,396	10.713	9.578	9.559	9.578	9.505	9.977	7,346,016	9.7350	1.15%
2025-01-22	10.42	10.42	10.44	10.30	10.54	2,798,600	29,123,528	10.406	9.469	9.469	9.487	9.360	9.578	3,079,796	9.4563	-0.57%
2025-01-21	10.48	10.46	10.48	10.34	10.56	2,574,800	26,932,266	10.460	9.523	9.505	9.523	9.396	9.596	2,833,509	9.5049	1.35%
2025-01-20	10.34	10.34	10.36	10.30	10.48	2,566,800	26,637,484	10.378	9.396	9.396	9.414	9.360	9.523	2,824,705	9.4302	1.77%
2025-01-17	10.16	10.16	10.18	10.08	10.26	2,862,200	29,064,806	10.155	9.232	9.232	9.251	9.160	9.323	3,149,786	9.2275	-0.20%
2025-01-16	10.18	10.14	10.18	10.04	10.28	3,120,800	31,725,585	10.166	9.251	9.214	9.251	9.123	9.341	3,434,369	9.2377	1.19%
2025-01-15	10.06	10.04	10.06	9.990	10.22	3,118,600	31,402,785	10.070	9.141	9.123	9.141	9.078	9.287	3,431,948	9.1501	-1.76%
2025-01-14	10.24	10.20	10.24	9.780	10.24	4,602,210	46,470,193	10.097	9.305	9.269	9.305	8.887	9.305	5,064,627	9.1754	4.81%
2025-01-13	9.770	9.770	9.780	9.500	9.820	2,846,934	27,606,362	9.6969	8.878	8.878	8.887	8.633	8.923	3,132,986	8.8115	0.62%
2025-01-10	9.710	9.670	9.710	9.670	9.880	2,952,800	28,692,170	9.7169	8.823	8.787	8.823	8.787	8.978	3,249,489	8.8297	-1.42%
2025-01-09	9.850	9.830	9.850	9.670	9.920	1,209,950	11,919,046	9.8509	8.951	8.932	8.951	8.787	9.014	1,331,522	8.9514	0.72%
2025-01-08	9.780	9.780	9.790	9.650	9.940	3,153,300	30,818,742	9.7735	8.887	8.887	8.896	8.769	9.032	3,470,135	8.8811	-1.61%
2025-01-07	9.940	9.930	9.940	9.810	10.10	2,271,400	22,610,479	9.9544	9.032	9.023	9.032	8.914	9.178	2,499,624	9.0456	-1.00%
2025-01-06	10.04	10.02	10.04	9.920	10.16	2,067,800	20,716,375	10.019	9.123	9.105	9.123	9.014	9.232	2,275,567	9.1038	0.50%
2025-01-03	9.990	9.980	9.990	9.930	10.20	5,847,262	58,614,997	10.024	9.078	9.069	9.078	9.023	9.269	6,434,779	9.1091	-0.10%
2025-01-02	10.00	10.00	10.02	9.950	10.52	5,631,400	57,023,044	10.126	9.087	9.087	9.105	9.042	9.559	6,197,227	9.2014	-5.12%
2024-12-31	10.54	10.54	10.56	10.52	10.80	1,729,600	18,429,486	10.655	9.578	9.578	9.596	9.559	9.814	1,903,385	9.6825	-1.31%
2024-12-30	10.68	10.66	10.68	10.54	10.78	2,546,038	27,130,815	10.656	9.705	9.687	9.705	9.578	9.796	2,801,857	9.6832	0.38%
2024-12-27	10.64	10.62	10.64	10.38	10.78	3,072,200	32,631,012	10.621	9.669	9.650	9.669	9.432	9.796	3,380,886	9.6516	0.38%
2024-12-24	10.60	10.60	10.62	10.22	10.70	2,328,200	24,669,901	10.596	9.632	9.632	9.650	9.287	9.723	2,562,131	9.6287	1.34%
2024-12-23	10.46	10.44	10.46	10.40	10.68	3,658,600	38,509,881	10.526	9.505	9.487	9.505	9.450	9.705	4,026,206	9.5648	-0.19%
2024-12-20	10.48	10.48	10.50	10.44	10.66	2,456,301	25,852,993	10.525	9.523	9.523	9.541	9.487	9.687	2,703,103	9.5642	0.38%
2024-12-19	10.44	10.44	10.46	10.32	10.54	3,619,116	37,749,644	10.431	9.487	9.487	9.505	9.378	9.578	3,982,755	9.4783	-1.32%
2024-12-18	10.58	10.56	10.58	10.46	10.76	4,934,200	52,360,646	10.612	9.614	9.596	9.614	9.505	9.778	5,429,975	9.6429	-0.19%
2024-12-17	10.60	10.58	10.60	10.46	10.70	4,606,000	48,648,034	10.562	9.632	9.614	9.632	9.505	9.723	5,068,798	9.5975	0.19%
2024-12-16	10.58	10.58	10.60	10.52	11.00	4,286,400	45,715,982	10.665	9.614	9.614	9.632	9.559	9.996	4,717,086	9.6916	-3.11%
2024-12-13	10.92	10.88	10.92	10.78	11.34	8,661,400	94,911,127	10.958	9.923	9.887	9.923	9.796	10.30	9,531,673	9.9574	-4.04%
2024-12-12	11.38	11.36	11.38	11.10	11.56	9,546,307	108,562,852	11.372	10.34	10.32	10.34	10.09	10.50	10,505,493	10.334	1.79%
2024-12-11	11.18	11.16	11.18	11.10	11.38	6,384,343	71,576,337	11.211	10.16	10.14	10.16	10.09	10.34	7,025,824	10.188	-0.18%
2024-12-10	11.20	11.18	11.20	11.16	12.40	16,437,724	192,124,496	11.688	10.18	10.16	10.18	10.14	11.27	18,089,341	10.621	-3.45%
2024-12-09	11.60	11.60	11.62	10.84	11.66	7,730,800	86,576,858	11.199	10.54	10.54	10.56	9.850	10.60	8,507,569	10.176	4.32%
2024-12-06	11.12	11.10	11.12	10.84	11.24	7,305,517	80,985,230	11.085	10.10	10.09	10.10	9.850	10.21	8,039,555	10.073	0.91%
2024-12-05	11.02	10.96	11.02	10.78	11.02	4,101,200	44,973,021	10.966	10.01	9.959	10.01	9.796	10.01	4,513,277	9.9646	1.47%
2024-12-04	10.86	10.86	10.88	10.74	11.08	2,281,600	24,805,588	10.872	9.868	9.868	9.887	9.759	10.07	2,510,849	9.8794	-0.37%
2024-12-03	10.90	10.86	10.90	10.70	10.96	4,251,178	45,993,239	10.819	9.905	9.868	9.905	9.723	9.959	4,678,325	9.8311	-0.18%
2024-12-02	10.92	10.92	10.96	10.74	11.02	4,425,000	48,182,175	10.889	9.923	9.923	9.959	9.759	10.01	4,869,612	9.8945	1.68%
2024-11-29	10.74	10.74	10.76	10.42	11.18	9,296,242	100,535,384	10.815	9.759	9.759	9.778	9.469	10.16	10,230,303	9.8272	2.68%
2024-11-28	10.46	10.46	10.48	10.34	10.74	2,744,600	28,802,678	10.494	9.505	9.505	9.523	9.396	9.759	3,020,370	9.5361	-2.06%
2024-11-27	10.68	10.66	10.68	10.22	10.78	6,285,614	66,076,967	10.512	9.705	9.687	9.705	9.287	9.796	6,917,175	9.5526	2.30%
2024-11-26	10.44	10.44	10.46	10.38	10.76	3,399,088	35,701,534	10.503	9.487	9.487	9.505	9.432	9.778	3,740,619	9.5443	-1.51%
2024-11-25	10.60	10.58	10.60	10.54	10.94	5,623,268	59,862,127	10.645	9.632	9.614	9.632	9.578	9.941	6,188,278	9.6735	-2.21%
2024-11-22	10.84	10.82	10.84	10.60	11.22	9,911,400	107,156,216	10.811	9.850	9.832	9.850	9.632	10.20	10,907,270	9.8243	-3.21%
2024-11-21	11.20	11.18	11.20	11.14	11.44	2,830,200	31,696,218	11.199	10.18	10.16	10.18	10.12	10.40	3,114,571	10.177	-1.06%
2024-11-20	11.32	11.30	11.32	11.14	11.44	3,481,800	39,302,517	11.288	10.29	10.27	10.29	10.12	10.40	3,831,642	10.257	0.18%
2024-11-19	11.30	11.28	11.30	11.08	11.36	4,184,332	46,920,605	11.213	10.27	10.25	10.27	10.07	10.32	4,604,762	10.190	1.25%
2024-11-18	11.16	11.14	11.16	11.06	11.42	4,596,900	51,603,991	11.226	10.14	10.12	10.14	10.05	10.38	5,058,784	10.201	0.54%
2024-11-15	11.10	11.08	11.10	11.06	11.80	6,327,400	71,988,320	11.377	10.09	10.07	10.09	10.05	10.72	6,963,160	10.338	-3.98%
2024-11-14	11.56	11.56	11.58	11.42	12.04	7,625,400	89,236,754	11.703	10.50	10.50	10.52	10.38	10.94	8,391,579	10.634	-3.18%
2024-11-13	11.94	11.92	11.94	11.62	12.06	7,958,615	94,408,588	11.862	10.85	10.83	10.85	10.56	10.96	8,758,275	10.779	-1.00%
2024-11-12	12.06	12.04	12.06	11.90	12.90	14,529,167	177,709,467	12.231	10.96	10.94	10.96	10.81	11.72	15,989,017	11.114	-4.74%
2024-11-11	12.66	12.62	12.66	12.42	12.86	7,631,800	96,286,584	12.616	11.50	11.47	11.50	11.29	11.69	8,398,622	11.465	-3.36%
2024-11-08	13.10	13.08	13.10	12.84	13.86	17,368,300	228,554,070	13.159	11.90	11.89	11.90	11.67	12.59	19,113,419	11.958	-1.36%
2024-11-07	13.28	13.26	13.28	12.24	13.42	15,523,461	201,650,001	12.990	12.07	12.05	12.07	11.12	12.19	17,083,215	11.804	6.58%
2024-11-06	12.46	12.44	12.46	12.22	12.80	17,866,400	223,227,695	12.494	11.32	11.30	11.32	11.10	11.63	19,661,566	11.354	0.48%
2024-11-05	12.40	12.38	12.40	11.50	12.44	18,639,319	227,513,119	12.206	11.27	11.25	11.27	10.45	11.30	20,512,146	11.092	6.71%
2024-11-04	11.62	11.62	11.64	11.20	11.78	9,442,400	109,242,568	11.569	10.56	10.56	10.58	10.18	10.70	10,391,146	10.513	3.75%
2024-11-01	11.20	11.20	11.22	11.04	11.44	5,269,400	59,208,060	11.236	10.18	10.18	10.20	10.03	10.40	5,798,855	10.210	0.72%
2024-10-31	11.12	11.10	11.12	10.88	11.46	9,439,425	105,676,785	11.195	10.10	10.09	10.10	9.887	10.41	10,387,872	10.173	3.15%
2024-10-30	10.78	10.78	10.80	10.68	11.12	4,348,825	47,170,404	10.847	9.796	9.796	9.814	9.705	10.10	4,785,783	9.8564	-2.36%
2024-10-29	11.04	11.02	11.04	11.00	11.48	4,840,474	53,962,075	11.148	10.03	10.01	10.03	9.996	10.43	5,326,831	10.130	-0.72%
2024-10-28	11.12	11.12	11.16	10.92	11.26	3,732,000	41,548,072	11.133	10.10	10.10	10.14	9.923	10.23	4,106,981	10.116	0.82%
2024-10-25	11.14	11.10	11.14	11.02	11.28	4,124,200	45,939,505	11.139	10.02	9.987	10.02	9.915	10.15	4,583,819	10.022	1.09%
2024-10-24	11.02	11.02	11.04	11.02	11.36	6,268,200	70,004,744	11.168	9.915	9.915	9.933	9.915	10.22	6,966,756	10.048	-1.61%
2024-10-23	11.20	11.20	11.22	11.06	11.58	9,830,612	111,196,385	11.311	10.08	10.08	10.09	9.951	10.42	10,926,180	10.177	1.45%
2024-10-22	11.04	11.04	11.06	10.76	11.30	10,808,600	120,004,479	11.103	9.933	9.933	9.951	9.681	10.17	12,013,159	9.9894	1.66%
2024-10-21	10.86	10.86	10.88	10.84	11.44	14,369,200	158,586,667	11.037	9.771	9.771	9.789	9.753	10.29	15,970,568	9.9299	-1.99%
2024-10-18	11.08	11.08	11.10	10.10	11.56	26,173,400	286,358,766	10.941	9.969	9.969	9.987	9.087	10.40	29,090,282	9.8438	9.70%
2024-10-17	10.10	10.08	10.10	10.02	10.84	14,242,831	148,713,948	10.441	9.087	9.069	9.087	9.015	9.753	15,830,116	9.3944	-2.70%
2024-10-16	10.38	10.36	10.38	9.920	10.64	18,414,463	190,423,361	10.341	9.339	9.321	9.339	8.925	9.573	20,466,654	9.3041	2.77%
2024-10-15	10.10	10.10	10.12	9.990	11.24	18,916,799	197,494,191	10.440	9.087	9.087	9.105	8.988	10.11	21,024,972	9.3933	-8.01%
2024-10-14	10.98	10.98	11.00	10.12	11.20	23,907,308	255,248,044	10.677	9.879	9.879	9.897	9.105	10.08	26,571,646	9.6060	-1.26%
2024-10-10	11.12	11.10	11.12	10.84	12.06	34,215,640	387,642,567	11.329	10.00	9.987	10.00	9.753	10.85	38,028,785	10.193	-1.77%
2024-10-09	11.32	11.32	11.36	10.70	13.00	65,591,200	768,474,554	11.716	10.18	10.18	10.22	9.627	11.70	72,900,979	10.541	-8.56%
2024-10-08	12.38	12.38	12.40	11.32	16.28	83,501,620	1,109,301,439	13.285	11.14	11.14	11.16	10.18	14.65	92,807,417	11.953	-24.97%
2024-10-07	16.50	16.48	16.50	15.16	16.50	53,679,760	849,376,523	15.823	14.85	14.83	14.85	13.64	14.85	59,662,074	14.236	10.29%
2024-10-04	14.96	14.94	14.96	14.00	15.50	40,464,200	598,570,390	14.793	13.46	13.44	13.46	12.60	13.95	44,973,713	13.309	7.32%
2024-10-03	13.94	13.94	14.02	12.42	15.50	44,101,600	608,048,534	13.787	12.54	12.54	12.61	11.17	13.95	49,016,481	12.405	-3.19%
2024-10-02	14.40	14.40	14.42	11.22	14.96	56,684,385	759,517,789	13.399	12.96	12.96	12.97	10.09	13.46	63,001,548	12.056	33.58%
2024-09-30	10.78	10.72	10.78	9.500	11.00	61,257,961	636,678,546	10.393	9.699	9.645	9.699	8.547	9.897	68,084,824	9.3513	18.59%
2024-09-27	9.090	9.080	9.090	8.300	9.140	30,476,156	267,186,291	8.7671	8.179	8.170	8.179	7.468	8.224	33,872,556	7.8880	10.99%
2024-09-26	8.190	8.180	8.190	7.620	8.240	13,133,800	105,456,540	8.0294	7.369	7.360	7.369	6.856	7.414	14,597,490	7.2243	7.06%
2024-09-25	7.650	7.650	7.660	7.570	7.880	14,481,000	112,035,712	7.7367	6.883	6.883	6.892	6.811	7.090	16,094,828	6.9610	2.96%
2024-09-24	7.430	7.430	7.440	6.950	7.430	12,231,400	88,735,673	7.2547	6.685	6.685	6.694	6.253	6.685	13,594,522	6.5273	7.22%
2024-09-23	6.930	6.920	6.930	6.880	6.990	2,315,041	16,104,314	6.9564	6.235	6.226	6.235	6.190	6.289	2,573,040	6.2589	0.43%
2024-09-20	6.900	6.900	6.910	6.820	6.960	3,518,000	24,268,370	6.8983	6.208	6.208	6.217	6.136	6.262	3,910,062	6.2066	-0.86%
2024-09-19	6.960	6.950	6.960	6.670	6.960	4,624,800	31,947,298	6.9078	6.262	6.253	6.262	6.001	6.262	5,140,209	6.2152	5.14%
2024-09-17	6.620	6.620	6.640	6.600	6.730	893,200	5,936,298	6.6461	5.956	5.956	5.974	5.938	6.055	992,742	5.9797	-0.45%
2024-09-16	6.650	6.650	6.680	6.630	6.850	514,400	3,434,378	6.6765	5.983	5.983	6.010	5.965	6.163	571,727	6.0070	-2.78%
2024-09-13	6.840	6.840	6.860	6.790	6.960	3,250,000	22,418,416	6.8980	6.154	6.154	6.172	6.109	6.262	3,612,195	6.2063	0.74%
2024-09-12	6.790	6.790	6.810	6.630	6.850	4,830,600	32,803,164	6.7907	6.109	6.109	6.127	5.965	6.163	5,368,944	6.1098	1.04%
2024-09-11	6.720	6.710	6.720	6.600	6.770	5,264,251	35,236,650	6.6936	6.046	6.037	6.046	5.938	6.091	5,850,923	6.0224	0.45%
2024-09-10	6.690	6.690	6.720	6.580	6.750	5,855,230	39,040,291	6.6676	6.019	6.019	6.046	5.920	6.073	6,507,763	5.9990	0.75%
2024-09-09	6.640	6.630	6.640	6.580	6.880	7,424,084	49,785,356	6.7059	5.974	5.965	5.974	5.920	6.190	8,251,457	6.0335	-1.92%
2024-09-05	6.770	6.750	6.770	6.560	6.790	6,430,485	43,285,383	6.7313	6.091	6.073	6.091	5.902	6.109	7,147,127	6.0563	2.89%
2024-09-04	6.580	6.580	6.600	6.520	6.700	5,515,600	36,383,510	6.5965	5.920	5.920	5.938	5.866	6.028	6,130,283	5.9350	-1.94%
2024-09-03	6.710	6.710	6.720	6.410	6.740	8,949,700	59,335,706	6.6299	6.037	6.037	6.046	5.767	6.064	9,947,095	5.9651	4.52%
2024-09-02	6.420	6.420	6.430	6.280	6.530	26,457,024	166,957,980	6.3105	5.776	5.776	5.785	5.650	5.875	29,405,514	5.6778	2.72%
2024-08-30	6.250	6.250	6.280	6.210	6.460	93,099,878	584,190,143	6.2749	5.623	5.623	5.650	5.587	5.812	103,475,348	5.6457	0.64%
2024-08-29	6.210	6.210	6.230	6.140	6.270	7,196,443	44,757,602	6.2194	5.587	5.587	5.605	5.524	5.641	7,998,447	5.5958	0.16%
2024-08-28	6.200	6.170	6.200	6.150	6.290	4,580,166	28,343,655	6.1883	5.578	5.551	5.578	5.533	5.659	5,090,600	5.5678	-1.43%
2024-08-27	6.290	6.280	6.290	6.190	6.350	6,037,550	37,668,968	6.2391	5.659	5.650	5.659	5.569	5.713	6,710,402	5.6135	-0.94%
2024-08-26	6.350	6.330	6.350	6.260	6.380	4,577,400	28,845,368	6.3017	5.713	5.695	5.713	5.632	5.740	5,087,526	5.6698	0.00%
2024-08-23	6.350	6.330	6.350	6.250	6.350	3,082,602	19,444,690	6.3079	5.713	5.695	5.713	5.623	5.713	3,426,141	5.6754	0.79%
2024-08-22	6.300	6.290	6.300	6.220	6.440	7,642,413	47,988,586	6.2792	5.668	5.659	5.668	5.596	5.794	8,494,118	5.6496	-2.17%
2024-08-21	6.440	6.410	6.440	6.350	6.480	2,927,345	18,738,283	6.4011	5.794	5.767	5.794	5.713	5.830	3,253,582	5.7593	-0.62%
2024-08-20	6.480	6.450	6.480	6.390	6.500	2,303,200	14,864,658	6.4539	5.830	5.803	5.830	5.749	5.848	2,559,879	5.8068	0.78%
2024-08-19	6.430	6.420	6.430	6.400	6.500	4,468,778	28,787,913	6.4420	5.785	5.776	5.785	5.758	5.848	4,966,799	5.7961	0.78%
2024-08-16	6.380	6.340	6.380	6.320	6.440	4,436,400	28,199,121	6.3563	5.740	5.704	5.740	5.686	5.794	4,930,812	5.7190	0.00%
2024-08-15	6.380	6.350	6.380	6.300	6.440	5,924,800	37,742,001	6.3702	5.740	5.713	5.740	5.668	5.794	6,585,086	5.7314	0.16%
2024-08-14	6.370	6.360	6.370	6.330	6.420	3,438,527	21,892,541	6.3668	5.731	5.722	5.731	5.695	5.776	3,821,732	5.7284	-0.47%
2024-08-13	6.400	6.380	6.400	6.320	6.470	7,148,021	45,567,215	6.3748	5.758	5.740	5.758	5.686	5.821	7,944,629	5.7356	0.00%
2024-08-12	6.400	6.400	6.410	6.400	6.550	4,809,030	30,957,467	6.4374	5.758	5.758	5.767	5.758	5.893	5,344,970	5.7919	-2.14%
2024-08-09	6.540	6.530	6.540	6.490	6.680	6,192,800	40,664,964	6.5665	5.884	5.875	5.884	5.839	6.010	6,882,954	5.9081	-1.36%
2024-08-08	6.630	6.620	6.630	6.520	6.730	4,699,442	31,119,520	6.6220	5.965	5.956	5.965	5.866	6.055	5,223,169	5.9580	0.76%
2024-08-07	6.580	6.570	6.580	6.510	6.650	3,188,200	20,968,428	6.5769	5.920	5.911	5.920	5.857	5.983	3,543,507	5.9174	0.00%
2024-08-06	6.580	6.520	6.580	6.440	6.700	5,431,200	35,401,541	6.5182	5.920	5.866	5.920	5.794	6.028	6,036,477	5.8646	0.00%
2024-08-05	6.580	6.560	6.580	6.500	6.710	2,444,200	16,130,273	6.5994	5.920	5.902	5.920	5.848	6.037	2,716,593	5.9377	-1.50%
2024-08-02	6.680	6.610	6.680	6.530	6.770	5,984,605	39,493,672	6.5992	6.010	5.947	6.010	5.875	6.091	6,651,556	5.9375	-1.33%
2024-08-01	6.770	6.720	6.770	6.640	6.790	5,285,126	35,573,508	6.7309	6.091	6.046	6.091	5.974	6.109	5,874,124	6.0560	0.74%
2024-07-31	6.720	6.710	6.720	6.420	6.870	11,374,000	76,462,905	6.7226	6.046	6.037	6.046	5.776	6.181	12,641,570	6.0485	4.67%
2024-07-30	6.420	6.410	6.420	6.300	6.640	18,476,695	118,487,717	6.4128	5.776	5.767	5.776	5.668	5.974	20,535,821	5.7698	-3.31%
2024-07-29	6.640	6.640	6.650	6.640	6.830	3,939,120	26,392,535	6.7001	5.974	5.974	5.983	5.974	6.145	4,378,113	6.0283	-1.92%
2024-07-26	6.770	6.770	6.780	6.500	6.820	7,273,350	48,971,792	6.7330	6.091	6.091	6.100	5.848	6.136	8,083,925	6.0579	4.48%
2024-07-25	6.480	6.480	6.500	6.480	6.690	2,294,550	14,987,953	6.5320	5.830	5.830	5.848	5.830	6.019	2,550,265	5.8770	-2.56%
2024-07-24	6.650	6.600	6.650	6.570	6.730	4,016,800	26,676,760	6.6413	5.983	5.938	5.983	5.911	6.055	4,464,450	5.9754	0.76%
2024-07-23	6.600	6.600	6.610	6.580	6.810	2,864,200	19,138,249	6.6819	5.938	5.938	5.947	5.920	6.127	3,183,399	6.0119	-2.51%
2024-07-22	6.770	6.770	6.780	6.680	6.920	4,835,000	32,674,325	6.7579	6.091	6.091	6.100	6.010	6.226	5,373,834	6.0803	0.15%
2024-07-19	6.760	6.750	6.760	6.690	6.900	3,823,775	25,860,034	6.7630	6.082	6.073	6.082	6.019	6.208	4,249,914	6.0848	-1.17%
2024-07-18	6.840	6.840	6.850	6.750	6.880	2,707,200	18,470,294	6.8227	6.154	6.154	6.163	6.073	6.190	3,008,903	6.1385	0.29%
2024-07-17	6.820	6.820	6.830	6.660	6.890	5,528,579	37,710,175	6.8210	6.136	6.136	6.145	5.992	6.199	6,144,709	6.1370	1.79%
2024-07-16	6.700	6.670	6.700	6.610	6.810	7,303,344	49,103,450	6.7234	6.028	6.001	6.028	5.947	6.127	8,117,262	6.0493	0.90%
2024-07-15	6.640	6.640	6.690	6.460	6.710	8,287,000	54,763,189	6.6083	5.974	5.974	6.019	5.812	6.037	9,210,541	5.9457	1.37%
2024-07-12	6.550	6.520	6.550	6.450	6.620	5,413,800	35,297,111	6.5198	5.893	5.866	5.893	5.803	5.956	6,017,138	5.8661	-0.46%
2024-07-11	6.580	6.570	6.580	6.390	6.580	6,630,340	43,145,099	6.5072	5.920	5.911	5.920	5.749	5.920	7,369,255	5.8547	4.11%
2024-07-10	6.320	6.290	6.320	6.220	6.450	4,796,800	30,404,120	6.3384	5.686	5.659	5.686	5.596	5.803	5,331,377	5.7029	1.61%
2024-07-09	6.220	6.200	6.220	6.080	6.260	5,264,680	32,494,572	6.1722	5.596	5.578	5.596	5.470	5.632	5,851,400	5.5533	1.80%
2024-07-08	6.110	6.050	6.110	6.010	6.250	7,220,800	43,855,884	6.0735	5.497	5.443	5.497	5.407	5.623	8,025,518	5.4646	-2.24%
2024-07-05	6.250	6.250	6.260	6.230	6.410	7,619,800	47,978,752	6.2966	5.623	5.623	5.632	5.605	5.767	8,468,985	5.6652	-2.50%
2024-07-04	6.410	6.400	6.410	6.370	6.510	5,451,900	35,035,266	6.4262	5.767	5.758	5.767	5.731	5.857	6,059,484	5.7819	-1.38%
2024-07-03	6.500	6.490	6.500	6.380	6.530	6,477,400	41,901,938	6.4689	5.848	5.839	5.848	5.740	5.875	7,199,271	5.8203	2.20%
2024-07-02	6.360	6.350	6.360	6.350	6.640	9,670,300	62,397,016	6.4524	5.722	5.713	5.722	5.713	5.974	10,748,002	5.8055	-1.70%
2024-06-28	6.470	6.460	6.470	6.450	6.590	4,633,800	30,203,528	6.5181	5.821	5.812	5.821	5.803	5.929	5,150,212	5.8645	-0.77%
2024-06-27	6.520	6.500	6.520	6.480	6.600	8,546,900	55,640,271	6.5100	5.866	5.848	5.866	5.830	5.938	9,499,405	5.8572	-0.76%
2024-06-26	6.570	6.540	6.570	6.420	6.590	5,352,129	34,945,681	6.5293	5.911	5.884	5.911	5.776	5.929	5,948,594	5.8746	1.08%
2024-06-25	6.500	6.490	6.500	6.440	6.670	6,509,472	42,479,116	6.5257	5.848	5.839	5.848	5.794	6.001	7,234,917	5.8714	-1.96%
2024-06-24	6.630	6.620	6.630	6.570	6.720	5,870,200	38,852,948	6.6187	5.965	5.956	5.965	5.911	6.046	6,524,402	5.9550	-1.04%
2024-06-21	6.700	6.700	6.740	6.700	6.860	7,145,746	48,222,209	6.7484	6.028	6.028	6.064	6.028	6.172	7,942,100	6.0717	-2.19%
2024-06-20	6.850	6.840	6.850	6.840	7.090	4,717,450	32,530,702	6.8958	6.163	6.154	6.163	6.154	6.379	5,243,184	6.2044	-2.28%
2024-06-19	7.010	7.000	7.010	6.930	7.020	4,253,371	29,644,540	6.9697	6.307	6.298	6.307	6.235	6.316	4,727,386	6.2708	1.15%
2024-06-18	6.930	6.930	6.940	6.860	7.020	2,959,275	20,570,958	6.9514	6.235	6.235	6.244	6.172	6.316	3,289,070	6.2543	0.29%
2024-06-17	6.910	6.900	6.910	6.890	7.060	3,128,400	21,684,146	6.9314	6.217	6.208	6.217	6.199	6.352	3,477,043	6.2364	-1.43%
2024-06-14	7.010	6.990	7.010	6.780	7.140	6,487,350	45,350,466	6.9906	6.307	6.289	6.307	6.100	6.424	7,210,330	6.2897	1.59%
2024-06-13	6.900	6.880	6.900	6.800	6.970	6,379,056	43,786,549	6.8641	6.208	6.190	6.208	6.118	6.271	7,089,967	6.1758	0.29%
2024-06-12	6.880	6.870	6.880	6.760	6.910	5,609,925	38,465,881	6.8568	6.190	6.181	6.190	6.082	6.217	6,235,120	6.1692	0.73%
2024-06-11	6.830	6.830	6.840	6.820	7.090	10,999,034	75,587,193	6.8722	6.145	6.145	6.154	6.136	6.379	12,224,816	6.1831	-3.53%
2024-06-07	7.080	7.070	7.080	7.030	7.150	3,995,808	28,365,068	7.0987	6.370	6.361	6.370	6.325	6.433	4,441,119	6.3869	0.71%
2024-06-06	7.030	7.030	7.040	7.000	7.140	5,605,202	39,554,278	7.0567	6.325	6.325	6.334	6.298	6.424	6,229,871	6.3491	0.14%
2024-06-05	7.020	7.010	7.020	7.010	7.180	5,267,800	37,270,910	7.0752	6.316	6.307	6.316	6.307	6.460	5,854,867	6.3658	-0.28%
2024-06-04	7.040	7.030	7.040	6.970	7.090	6,906,496	48,512,173	7.0241	6.334	6.325	6.334	6.271	6.379	7,676,187	6.3198	0.43%
2024-06-03	7.010	6.990	7.010	6.950	7.130	7,610,185	53,538,430	7.0351	6.307	6.289	6.307	6.253	6.415	8,458,298	6.3297	-0.99%
2024-05-31	7.080	7.050	7.080	7.040	7.350	10,147,425	72,626,419	7.1571	6.370	6.343	6.370	6.334	6.613	11,278,300	6.4395	-1.94%
2024-05-30	7.220	7.210	7.220	7.220	7.420	7,158,400	52,047,559	7.2708	6.496	6.487	6.496	6.496	6.676	7,956,164	6.5418	-1.90%
2024-05-29	7.360	7.360	7.370	7.340	7.650	7,219,400	53,832,152	7.4566	6.622	6.622	6.631	6.604	6.883	8,023,962	6.7089	-2.77%
2024-05-28	7.570	7.560	7.570	7.500	7.780	2,912,400	22,112,891	7.5927	6.811	6.802	6.811	6.748	7.000	3,236,971	6.8314	0.00%
2024-05-27	7.570	7.560	7.570	7.380	7.890	7,133,980	53,747,583	7.5340	6.811	6.802	6.811	6.640	7.099	7,929,023	6.7786	0.14%
2024-05-24	7.890	7.880	7.890	7.880	8.180	3,314,600	26,375,603	7.9574	6.802	6.793	6.802	6.793	7.052	3,844,945	6.8598	-3.07%
2024-05-23	8.140	8.120	8.140	8.110	8.550	5,471,079	44,881,264	8.2034	7.017	7.000	7.017	6.991	7.371	6,346,466	7.0719	-4.80%
2024-05-22	8.550	8.520	8.550	8.420	8.650	3,251,600	27,781,390	8.5439	7.371	7.345	7.371	7.259	7.457	3,771,864	7.3654	1.06%
2024-05-21	8.460	8.460	8.470	8.410	8.820	5,430,742	46,391,433	8.5424	7.293	7.293	7.302	7.250	7.603	6,299,675	7.3641	-3.31%
2024-05-20	8.750	8.720	8.750	8.660	8.880	6,635,972	58,153,525	8.7634	7.543	7.517	7.543	7.466	7.655	7,697,745	7.5546	0.81%
2024-05-17	8.680	8.680	8.690	8.340	8.680	5,021,400	42,867,551	8.5370	7.483	7.483	7.491	7.190	7.483	5,824,837	7.3594	3.33%
2024-05-16	8.400	8.390	8.400	8.090	8.450	8,307,738	68,509,750	8.2465	7.241	7.233	7.241	6.974	7.284	9,636,998	7.1090	2.19%
2024-05-14	8.220	8.220	8.230	8.190	8.490	4,451,155	36,794,508	8.2663	7.086	7.086	7.095	7.060	7.319	5,163,351	7.1261	-1.79%
2024-05-13	8.370	8.360	8.370	8.050	8.370	4,568,714	37,692,607	8.2502	7.216	7.207	7.216	6.940	7.216	5,299,720	7.1122	2.07%
2024-05-10	8.200	8.170	8.200	7.910	8.210	5,699,140	46,285,540	8.1215	7.069	7.043	7.069	6.819	7.078	6,611,017	7.0013	3.67%
2024-05-09	7.910	7.900	7.910	7.750	7.990	1,284,649	10,166,790	7.9141	6.819	6.810	6.819	6.681	6.888	1,490,196	6.8225	1.67%
2024-05-08	7.780	7.770	7.780	7.760	8.090	2,150,400	16,968,212	7.8907	6.707	6.698	6.707	6.690	6.974	2,494,470	6.8023	-3.59%
2024-05-07	8.070	8.060	8.070	7.960	8.100	1,224,600	9,831,130	8.0280	6.957	6.948	6.957	6.862	6.983	1,420,539	6.9207	0.00%
2024-05-06	8.070	8.060	8.070	7.920	8.090	4,222,360	33,801,615	8.0054	6.957	6.948	6.957	6.828	6.974	4,897,949	6.9012	1.89%
2024-05-03	7.920	7.920	7.940	7.800	8.210	1,800,950	14,345,863	7.9657	6.828	6.828	6.845	6.724	7.078	2,089,107	6.8670	-0.13%
2024-05-02	7.930	7.910	7.930	7.440	7.940	1,698,742	13,179,220	7.7582	6.836	6.819	6.836	6.414	6.845	1,970,545	6.6881	1.15%
2024-04-30	7.840	7.840	7.850	7.730	7.960	3,729,940	29,220,062	7.8339	6.759	6.759	6.767	6.664	6.862	4,326,740	6.7534	-1.51%
2024-04-29	7.960	7.920	7.960	7.820	8.130	5,499,200	43,913,545	7.9854	6.862	6.828	6.862	6.741	7.009	6,379,086	6.8840	0.00%
2024-04-26	7.960	7.950	7.960	7.550	7.960	6,840,500	53,621,101	7.8388	6.862	6.853	6.862	6.509	6.862	7,934,998	6.7575	6.42%
2024-04-25	7.480	7.480	7.500	7.380	7.570	1,833,600	13,707,022	7.4755	6.448	6.448	6.466	6.362	6.526	2,126,981	6.4444	0.40%
2024-04-24	7.450	7.450	7.460	7.230	7.460	2,003,873	14,807,824	7.3896	6.422	6.422	6.431	6.233	6.431	2,324,498	6.3703	1.50%
2024-04-23	7.340	7.320	7.340	7.300	7.450	2,465,307	18,111,130	7.3464	6.328	6.310	6.328	6.293	6.422	2,859,762	6.3331	-0.14%
2024-04-22	7.350	7.350	7.380	7.310	7.540	1,893,002	14,023,560	7.4081	6.336	6.336	6.362	6.302	6.500	2,195,887	6.3863	0.82%
2024-04-19	7.290	7.290	7.300	7.210	7.440	2,399,505	17,533,766	7.3072	6.284	6.284	6.293	6.216	6.414	2,783,432	6.2993	-1.09%
2024-04-18	7.370	7.360	7.370	7.350	7.570	1,814,800	13,507,997	7.4432	6.353	6.345	6.353	6.336	6.526	2,105,173	6.4166	0.27%
2024-04-17	7.350	7.320	7.350	7.210	7.350	1,762,400	12,864,052	7.2992	6.336	6.310	6.336	6.216	6.336	2,044,389	6.2924	1.94%
2024-04-16	7.210	7.190	7.210	7.160	7.430	4,006,304	28,940,140	7.2237	6.216	6.198	6.216	6.172	6.405	4,647,323	6.2273	-3.48%
2024-04-15	7.470	7.430	7.470	7.260	7.520	2,621,516	19,466,785	7.4258	6.440	6.405	6.440	6.259	6.483	3,040,965	6.4015	0.81%
2024-04-12	7.410	7.400	7.410	7.400	7.700	2,951,782	22,110,368	7.4905	6.388	6.379	6.388	6.379	6.638	3,424,075	6.4573	-4.76%
2024-04-11	7.780	7.770	7.780	7.700	7.850	1,130,121	8,783,852	7.7725	6.707	6.698	6.707	6.638	6.767	1,310,943	6.7004	-1.14%
2024-04-10	7.870	7.840	7.870	7.730	7.890	1,060,200	8,305,148	7.8336	6.784	6.759	6.784	6.664	6.802	1,229,835	6.7531	0.25%
2024-04-09	7.850	7.840	7.850	7.820	7.930	992,138	7,789,029	7.8508	6.767	6.759	6.767	6.741	6.836	1,150,883	6.7679	0.64%
2024-04-08	7.800	7.740	7.800	7.660	7.910	1,625,009	12,629,647	7.7720	6.724	6.672	6.724	6.603	6.819	1,885,015	6.7000	3.17%
2024-04-05	7.560	7.550	7.560	7.360	7.940	1,949,754	14,763,514	7.5720	6.517	6.509	6.517	6.345	6.845	2,261,720	6.5276	-5.38%
2024-04-03	7.990	7.980	7.990	7.960	8.230	2,106,400	16,961,452	8.0523	6.888	6.879	6.888	6.862	7.095	2,443,429	6.9417	-1.72%
2024-04-02	8.130	8.130	8.170	8.030	8.290	3,469,279	28,273,120	8.1496	7.009	7.009	7.043	6.922	7.147	4,024,373	7.0255	0.49%
2024-03-28	8.090	8.080	8.090	8.060	8.250	830,240	6,748,327	8.1282	6.974	6.966	6.974	6.948	7.112	963,081	7.0070	0.12%
2024-03-27	8.080	8.070	8.080	8.060	8.250	1,004,071	8,173,521	8.1404	6.966	6.957	6.966	6.948	7.112	1,164,725	7.0176	-1.82%
2024-03-26	8.230	8.230	8.250	8.210	8.320	2,217,605	18,303,889	8.2539	7.095	7.095	7.112	7.078	7.172	2,572,428	7.1154	-0.12%
2024-03-25	8.240	8.230	8.240	8.210	8.360	2,709,200	22,443,042	8.2840	7.103	7.095	7.103	7.078	7.207	3,142,679	7.1414	-2.94%
2024-03-22	8.490	8.450	8.490	8.400	8.580	2,796,600	23,704,254	8.4761	7.319	7.284	7.319	7.241	7.397	3,244,063	7.3070	-1.62%
2024-03-21	8.630	8.620	8.630	8.470	8.730	2,971,510	25,552,185	8.5991	7.440	7.431	7.440	7.302	7.526	3,446,959	7.4130	0.82%
2024-03-20	8.560	8.560	8.580	8.420	8.680	2,101,770	17,935,826	8.5337	7.379	7.379	7.397	7.259	7.483	2,438,059	7.3566	-0.58%
2024-03-19	8.610	8.590	8.610	8.560	8.880	2,641,464	22,848,194	8.6498	7.422	7.405	7.422	7.379	7.655	3,064,105	7.4567	-3.04%
2024-03-18	8.880	8.860	8.880	8.770	9.010	1,162,830	10,315,469	8.8710	7.655	7.638	7.655	7.560	7.767	1,348,886	7.6474	2.19%
2024-03-15	8.690	8.690	8.700	8.630	8.870	4,325,718	37,711,002	8.7179	7.491	7.491	7.500	7.440	7.647	5,017,844	7.5154	-2.91%
2024-03-14	8.950	8.880	8.950	8.790	9.200	2,029,906	18,192,830	8.9624	7.715	7.655	7.715	7.578	7.931	2,354,696	7.7262	-0.78%
2024-03-13	9.020	9.020	9.030	9.000	9.300	2,299,000	20,829,542	9.0603	7.776	7.776	7.784	7.759	8.017	2,666,846	7.8106	-0.44%
2024-03-12	9.060	9.060	9.070	8.400	9.070	1,997,961	17,917,343	8.9678	7.810	7.810	7.819	7.241	7.819	2,317,640	7.7309	3.31%
2024-03-11	8.770	8.740	8.770	8.620	8.810	2,770,082	24,196,077	8.7348	7.560	7.534	7.560	7.431	7.595	3,213,302	7.5300	0.11%
2024-03-08	8.760	8.740	8.760	8.320	8.760	2,465,109	21,387,109	8.6759	7.552	7.534	7.552	7.172	7.552	2,859,533	7.4792	3.18%
2024-03-07	8.490	8.480	8.490	8.450	8.650	2,474,417	21,133,117	8.5406	7.319	7.310	7.319	7.284	7.457	2,870,330	7.3626	0.12%
2024-03-06	8.480	8.460	8.480	8.290	8.550	1,218,108	10,234,427	8.4019	7.310	7.293	7.310	7.147	7.371	1,413,008	7.2430	1.19%
2024-03-05	8.380	8.370	8.380	8.300	8.580	2,607,122	21,995,838	8.4368	7.224	7.216	7.224	7.155	7.397	3,024,268	7.2731	-2.44%
2024-03-04	8.590	8.570	8.590	8.500	8.670	1,814,600	15,540,813	8.5643	7.405	7.388	7.405	7.328	7.474	2,104,941	7.3830	-0.12%
2024-03-01	8.600	8.600	8.610	8.380	8.620	1,875,325	16,060,179	8.5639	7.414	7.414	7.422	7.224	7.431	2,175,382	7.3827	1.90%
2024-02-29	8.440	8.440	8.450	8.350	8.530	3,438,980	29,043,974	8.4455	7.276	7.276	7.284	7.198	7.353	3,989,226	7.2806	0.24%
2024-02-28	8.420	8.390	8.430	8.330	8.680	4,724,800	40,427,232	8.5564	7.259	7.233	7.267	7.181	7.483	5,480,780	7.3762	-1.06%
2024-02-27	8.510	8.500	8.510	8.210	8.530	2,157,953	18,186,575	8.4277	7.336	7.328	7.336	7.078	7.353	2,503,231	7.2652	1.07%
2024-02-26	8.420	8.420	8.430	8.310	8.600	2,146,030	18,113,533	8.4405	7.259	7.259	7.267	7.164	7.414	2,489,400	7.2763	-1.29%
2024-02-23	8.530	8.530	8.540	8.430	8.600	1,821,600	15,523,465	8.5219	7.353	7.353	7.362	7.267	7.414	2,113,061	7.3464	0.35%
2024-02-22	8.500	8.490	8.500	8.260	8.500	1,153,800	9,717,018	8.4218	7.328	7.319	7.328	7.121	7.328	1,338,411	7.2601	1.43%
2024-02-21	8.380	8.380	8.390	8.120	8.520	3,410,873	28,662,744	8.4033	7.224	7.224	7.233	7.000	7.345	3,956,621	7.2442	2.07%
2024-02-20	8.210	8.200	8.210	8.000	8.240	2,192,400	17,879,807	8.1554	7.078	7.069	7.078	6.897	7.103	2,543,190	7.0305	2.37%
2024-02-19	8.020	8.010	8.020	7.920	8.150	1,636,600	13,114,192	8.0131	6.914	6.905	6.914	6.828	7.026	1,898,460	6.9078	-1.35%
2024-02-16	8.130	8.130	8.140	7.590	8.170	1,299,985	10,382,756	7.9868	7.009	7.009	7.017	6.543	7.043	1,507,986	6.8852	7.54%
2024-02-15	7.560	7.560	7.590	7.400	7.640	739,582	5,566,168	7.5261	6.517	6.517	6.543	6.379	6.586	857,917	6.4880	-1.18%
2024-02-14	7.650	7.650	7.660	7.360	7.730	1,743,400	13,210,199	7.5773	6.595	6.595	6.603	6.345	6.664	2,022,349	6.5321	0.13%
2024-02-09	7.640	7.640	7.670	7.640	8.070	371,718	2,874,868	7.7340	6.586	6.586	6.612	6.586	6.957	431,194	6.6672	-6.49%
2024-02-08	8.170	8.170	8.180	7.970	8.230	2,839,554	23,144,803	8.1509	7.043	7.043	7.052	6.871	7.095	3,293,890	7.0266	3.42%
2024-02-07	7.900	7.890	7.900	7.700	7.980	3,527,536	27,900,362	7.9093	6.810	6.802	6.810	6.638	6.879	4,091,951	6.8184	2.46%
2024-02-06	7.710	7.710	7.720	7.300	7.720	2,358,800	17,817,171	7.5535	6.647	6.647	6.655	6.293	6.655	2,736,214	6.5116	5.62%
2024-02-05	7.300	7.300	7.310	7.190	7.500	2,432,895	17,796,828	7.3151	6.293	6.293	6.302	6.198	6.466	2,822,164	6.3061	-2.41%
2024-02-02	7.480	7.430	7.480	7.360	7.920	3,765,872	28,380,656	7.5363	6.448	6.405	6.448	6.345	6.828	4,368,421	6.4968	-3.11%
2024-02-01	7.720	7.690	7.720	7.660	8.010	1,831,800	14,220,718	7.7632	6.655	6.629	6.655	6.603	6.905	2,124,893	6.6924	-1.53%
2024-01-31	7.840	7.820	7.840	7.780	8.180	2,914,000	22,898,188	7.8580	6.759	6.741	6.759	6.707	7.052	3,380,248	6.7741	-2.00%
2024-01-30	8.000	7.990	8.000	7.970	8.250	1,429,488	11,540,089	8.0729	6.897	6.888	6.897	6.871	7.112	1,658,210	6.9594	-3.85%
2024-01-29	8.320	8.300	8.320	8.260	8.500	1,490,400	12,504,851	8.3903	7.172	7.155	7.172	7.121	7.328	1,728,868	7.2330	0.12%
2024-01-26	8.310	8.300	8.310	8.140	8.500	1,823,500	15,252,738	8.3645	7.164	7.155	7.164	7.017	7.328	2,115,265	7.2108	-0.72%
2024-01-25	8.370	8.370	8.380	8.000	8.400	4,183,912	34,505,700	8.2472	7.216	7.216	7.224	6.897	7.241	4,853,349	7.1097	2.70%
2024-01-24	8.150	8.140	8.150	7.600	8.190	4,112,023	32,760,395	7.9670	7.026	7.017	7.026	6.552	7.060	4,769,957	6.8681	5.98%
2024-01-23	7.690	7.690	7.720	7.500	7.760	2,573,171	19,723,718	7.6651	6.629	6.629	6.655	6.466	6.690	2,984,885	6.6079	2.40%
2024-01-22	7.510	7.500	7.510	7.440	7.800	2,745,900	20,801,705	7.5756	6.474	6.466	6.474	6.414	6.724	3,185,251	6.5306	-3.35%
2024-01-19	7.770	7.770	7.790	7.730	7.900	2,959,247	23,092,916	7.8036	6.698	6.698	6.716	6.664	6.810	3,432,734	6.7273	-1.65%
2024-01-18	7.900	7.890	7.900	7.680	7.910	5,423,600	42,369,944	7.8121	6.810	6.802	6.810	6.621	6.819	6,291,390	6.7346	0.77%
2024-01-17	7.840	7.840	7.860	7.810	8.300	3,240,798	25,831,753	7.9708	6.759	6.759	6.776	6.733	7.155	3,759,334	6.8714	-5.54%
2024-01-16	8.300	8.300	8.310	8.230	8.550	2,221,229	18,503,513	8.3303	7.155	7.155	7.164	7.095	7.371	2,576,631	7.1813	-1.89%
2024-01-15	8.460	8.440	8.460	8.290	8.610	1,616,594	13,752,593	8.5071	7.293	7.276	7.293	7.147	7.422	1,875,253	7.3337	1.32%
2024-01-12	8.350	8.350	8.360	8.210	8.480	794,896	6,658,139	8.3761	7.198	7.198	7.207	7.078	7.310	922,081	7.2208	-0.36%
2024-01-11	8.380	8.380	8.420	8.220	8.540	1,709,660	14,399,009	8.4221	7.224	7.224	7.259	7.086	7.362	1,983,210	7.2605	0.60%
2024-01-10	8.330	8.330	8.340	8.130	8.430	7,932,600	65,434,007	8.2487	7.181	7.181	7.190	7.009	7.267	9,201,836	7.1110	-1.65%
2024-01-09	8.470	8.470	8.490	8.430	8.600	1,808,600	15,399,017	8.5143	7.302	7.302	7.319	7.267	7.414	2,097,981	7.3399	0.36%
2024-01-08	8.440	8.410	8.440	8.390	9.020	5,726,079	49,237,728	8.5989	7.276	7.250	7.276	7.233	7.776	6,642,266	7.4128	-6.12%
2024-01-05	8.990	8.960	8.990	8.920	9.140	747,759	6,748,315	9.0247	7.750	7.724	7.750	7.690	7.879	867,402	7.7799	-0.22%
2024-01-04	9.010	9.010	9.020	8.900	9.260	2,149,000	19,409,935	9.0321	7.767	7.767	7.776	7.672	7.983	2,492,846	7.7863	-1.85%
2024-01-03	9.180	9.160	9.180	9.090	9.230	672,761	6,154,178	9.1476	7.914	7.897	7.914	7.836	7.957	780,404	7.8859	0.22%
2024-01-02	9.160	9.150	9.160	9.130	9.340	527,099	4,843,092	9.1882	7.897	7.888	7.897	7.871	8.052	611,436	7.9208	-1.93%
2023-12-29	9.340	9.310	9.340	9.110	9.350	853,816	7,931,676	9.2897	8.052	8.026	8.052	7.853	8.060	990,429	8.0083	0.00%
2023-12-28	9.340	9.340	9.350	8.880	9.430	2,229,000	20,654,652	9.2663	8.052	8.052	8.060	7.655	8.129	2,585,646	7.9882	4.71%
2023-12-27	8.920	8.900	8.920	8.580	8.960	1,099,303	9,698,888	8.8228	7.690	7.672	7.690	7.397	7.724	1,275,194	7.6058	0.79%
2023-12-22	8.850	8.800	8.850	8.750	9.050	1,493,538	13,248,818	8.8708	7.629	7.586	7.629	7.543	7.802	1,732,508	7.6472	-0.90%
2023-12-21	8.930	8.920	8.930	8.840	9.000	2,565,341	22,799,901	8.8877	7.698	7.690	7.698	7.621	7.759	2,975,802	7.6618	-0.78%
2023-12-20	9.000	8.970	9.000	8.950	9.390	1,874,498	16,885,244	9.0079	7.759	7.733	7.759	7.715	8.095	2,174,423	7.7654	-0.88%
2023-12-19	9.080	9.060	9.080	9.030	9.160	1,083,078	9,827,893	9.0740	7.828	7.810	7.828	7.784	7.897	1,256,373	7.8224	-0.66%
2023-12-18	9.140	9.130	9.140	9.080	9.410	1,593,769	14,601,858	9.1618	7.879	7.871	7.879	7.828	8.112	1,848,776	7.8981	-2.97%
2023-12-15	9.420	9.380	9.420	9.240	9.510	1,610,356	15,125,578	9.3927	8.121	8.086	8.121	7.965	8.198	1,868,017	8.0971	1.95%
2023-12-14	9.240	9.230	9.240	9.180	9.400	1,666,739	15,399,775	9.2395	7.965	7.957	7.965	7.914	8.103	1,933,422	7.9650	0.11%
2023-12-13	9.230	9.220	9.230	9.220	9.460	1,243,078	11,524,362	9.2708	7.957	7.948	7.957	7.948	8.155	1,441,974	7.9921	-2.64%
2023-12-12	9.480	9.480	9.490	9.400	9.720	1,644,773	15,590,541	9.4788	8.172	8.172	8.181	8.103	8.379	1,907,941	8.1714	-1.46%
2023-12-11	9.620	9.580	9.620	9.370	9.680	1,176,504	11,199,749	9.5195	8.293	8.259	8.293	8.078	8.345	1,364,748	8.2065	-0.52%
2023-12-08	9.670	9.670	9.680	9.350	9.740	3,897,400	37,635,953	9.6567	8.336	8.336	8.345	8.060	8.397	4,520,994	8.3247	0.10%
2023-12-07	9.660	9.660	9.670	9.510	9.800	1,851,684	17,771,532	9.5975	8.328	8.328	8.336	8.198	8.448	2,147,958	8.2737	-0.41%
2023-12-06	9.700	9.690	9.700	9.480	9.730	2,149,875	20,758,029	9.6555	8.362	8.353	8.362	8.172	8.388	2,493,861	8.3237	1.36%
2023-12-05	9.570	9.530	9.570	9.460	9.750	2,032,200	19,411,552	9.5520	8.250	8.215	8.250	8.155	8.405	2,357,357	8.2345	-1.85%
2023-12-04	9.750	9.710	9.750	9.700	9.850	1,305,355	12,740,584	9.7602	8.405	8.371	8.405	8.362	8.491	1,514,215	8.4140	-0.91%
2023-12-01	9.840	9.820	9.840	9.500	9.920	2,809,579	27,554,826	9.8075	8.483	8.465	8.483	8.190	8.552	3,259,119	8.4547	0.72%
2023-11-30	9.770	9.760	9.770	9.360	9.870	4,613,724	44,983,899	9.7500	8.422	8.414	8.422	8.069	8.509	5,351,932	8.4052	2.20%
2023-11-29	9.560	9.550	9.560	9.450	10.10	5,840,731	56,393,018	9.6551	8.241	8.233	8.241	8.147	8.707	6,775,263	8.3234	-6.09%
2023-11-28	10.18	10.18	10.20	9.810	10.26	5,530,600	55,901,790	10.108	8.776	8.776	8.793	8.457	8.845	6,415,510	8.7135	0.20%
2023-11-27	10.16	10.14	10.16	10.04	10.42	1,486,200	15,083,764	10.149	8.759	8.741	8.759	8.655	8.983	1,723,996	8.7493	-1.55%
2023-11-24	10.32	10.30	10.32	10.20	10.40	2,955,200	30,525,653	10.329	8.897	8.879	8.897	8.793	8.965	3,428,040	8.9047	-0.96%
2023-11-23	10.42	10.40	10.42	10.18	10.44	1,629,600	16,860,427	10.346	8.983	8.965	8.983	8.776	9.000	1,890,340	8.9193	0.77%
2023-11-22	10.34	10.32	10.34	10.16	10.38	1,511,098	15,576,159	10.308	8.914	8.897	8.914	8.759	8.948	1,752,878	8.8861	0.19%
2023-11-21	10.32	10.26	10.32	10.16	10.48	2,423,200	24,918,832	10.283	8.897	8.845	8.897	8.759	9.034	2,810,918	8.8650	0.78%
2023-11-20	10.24	10.24	10.26	10.08	10.32	2,270,400	23,206,514	10.221	8.828	8.828	8.845	8.690	8.897	2,633,670	8.8115	0.20%
2023-11-17	10.22	10.22	10.24	10.02	10.30	2,460,600	25,077,282	10.192	8.810	8.810	8.828	8.638	8.879	2,854,302	8.7858	0.59%
2023-11-16	10.16	10.14	10.16	9.950	10.26	2,992,052	30,224,072	10.101	8.759	8.741	8.759	8.578	8.845	3,470,788	8.7081	0.00%
2023-11-15	10.16	10.14	10.16	10.04	10.30	3,033,824	30,827,783	10.161	8.759	8.741	8.759	8.655	8.879	3,519,244	8.7598	0.99%
2023-11-14	10.06	10.04	10.06	9.980	10.26	2,379,200	23,979,150	10.079	8.672	8.655	8.672	8.603	8.845	2,759,878	8.6885	0.70%
2023-11-13	9.990	9.960	9.990	9.860	9.990	886,666	8,795,957	9.9203	8.612	8.586	8.612	8.500	8.612	1,028,535	8.5519	0.30%
2023-11-10	9.960	9.960	9.970	9.910	10.06	923,800	9,211,313	9.9711	8.586	8.586	8.595	8.543	8.672	1,071,610	8.5958	-1.39%
2023-11-09	10.10	10.08	10.10	10.00	10.22	785,400	7,934,839	10.103	8.707	8.690	8.707	8.621	8.810	911,066	8.7094	-1.17%
2023-11-08	10.22	10.20	10.22	10.10	10.34	1,576,800	16,072,276	10.193	8.810	8.793	8.810	8.707	8.914	1,829,092	8.7870	-0.78%
2023-11-07	10.30	10.28	10.30	10.28	10.46	751,800	7,773,815	10.340	8.879	8.862	8.879	8.862	9.017	872,090	8.9140	-1.72%
2023-11-06	10.48	10.46	10.48	10.26	10.58	1,835,800	19,219,747	10.469	9.034	9.017	9.034	8.845	9.121	2,129,533	9.0253	3.35%
2023-11-03	10.14	10.12	10.14	9.940	10.46	1,157,000	11,703,962	10.116	8.741	8.724	8.741	8.569	9.017	1,342,123	8.7205	1.91%
2023-11-02	9.950	9.930	9.950	9.910	10.22	780,800	7,827,037	10.024	8.578	8.560	8.578	8.543	8.810	905,730	8.6417	-0.10%
2023-11-01	9.960	9.950	9.960	9.950	10.30	1,349,600	13,607,211	10.082	8.586	8.578	8.586	8.578	8.879	1,565,539	8.6917	-2.16%
2023-10-31	10.18	10.16	10.18	9.900	10.22	2,170,256	21,982,478	10.129	8.776	8.759	8.776	8.534	8.810	2,517,503	8.7319	2.52%
2023-10-30	9.930	9.920	9.930	9.820	10.02	2,063,000	20,456,765	9.9160	8.560	8.552	8.560	8.465	8.638	2,393,085	8.5483	-0.90%
2023-10-27	10.02	10.00	10.02	9.750	10.12	1,085,800	10,812,445	9.9580	8.638	8.621	8.638	8.405	8.724	1,259,531	8.5845	1.93%
2023-10-26	9.830	9.820	9.830	9.750	9.950	995,600	9,790,623	9.8339	8.474	8.465	8.474	8.405	8.578	1,154,899	8.4775	0.20%
2023-10-25	9.810	9.810	9.820	9.780	10.02	1,814,760	17,938,831	9.8850	8.457	8.457	8.465	8.431	8.638	2,105,126	8.5215	0.41%
2023-10-24	9.770	9.770	9.780	9.650	9.870	1,131,600	11,044,721	9.7603	8.422	8.422	8.431	8.319	8.509	1,312,659	8.4140	-1.01%
2023-10-20	9.870	9.870	9.880	9.800	10.08	1,095,800	10,855,121	9.9061	8.509	8.509	8.517	8.448	8.690	1,271,131	8.5397	0.20%
2023-10-19	9.850	9.850	9.900	9.790	9.980	1,518,627	15,048,251	9.9091	8.491	8.491	8.534	8.440	8.603	1,761,611	8.5423	-3.05%
2023-10-18	10.16	10.16	10.18	9.840	10.16	9,755,035	98,842,648	10.132	8.759	8.759	8.776	8.483	8.759	11,315,866	8.7349	2.73%
2023-10-17	9.890	9.890	9.900	9.690	10.02	1,730,000	17,139,783	9.9074	8.526	8.526	8.534	8.353	8.638	2,006,804	8.5408	1.64%
2023-10-16	9.730	9.730	9.750	9.700	10.16	2,567,000	25,261,626	9.8409	8.388	8.388	8.405	8.362	8.759	2,977,727	8.4835	-2.89%
2023-10-13	10.02	10.02	10.08	9.990	10.18	1,616,765	16,327,388	10.099	8.638	8.638	8.690	8.612	8.776	1,875,452	8.7058	-2.34%
2023-10-12	10.26	10.24	10.28	10.16	10.38	4,117,200	42,182,260	10.245	8.845	8.828	8.862	8.759	8.948	4,775,963	8.8322	0.79%
2023-10-11	10.18	10.18	10.24	9.990	10.28	2,607,758	26,454,145	10.144	8.776	8.776	8.828	8.612	8.862	3,025,006	8.7452	0.20%
2023-10-10	10.16	10.12	10.16	10.14	10.46	2,026,800	20,706,777	10.216	8.759	8.724	8.759	8.741	9.017	2,351,093	8.8073	0.59%
2023-10-09	10.10	10.08	10.10	9.950	10.18	2,700,039	27,236,471	10.087	8.707	8.690	8.707	8.578	8.776	3,132,052	8.6960	-0.20%
2023-10-06	10.12	10.10	10.12	10.00	10.32	478,000	4,855,648	10.158	8.724	8.707	8.724	8.621	8.897	554,481	8.7571	1.40%
2023-10-05	9.980	9.980	9.990	9.850	10.02	580,600	5,782,464	9.9595	8.603	8.603	8.612	8.491	8.638	673,497	8.5857	-0.40%
2023-10-04	10.02	10.00	10.02	9.880	10.18	651,986	6,503,751	9.9753	8.638	8.621	8.638	8.517	8.776	756,305	8.5994	-1.96%
2023-10-03	10.22	10.22	10.24	9.850	10.58	1,377,600	13,894,605	10.086	8.810	8.810	8.828	8.491	9.121	1,598,020	8.6949	-2.85%
2023-09-29	10.52	10.44	10.52	10.42	10.56	268,600	2,821,650	10.505	9.069	9.000	9.069	8.983	9.103	311,577	9.0560	0.77%
2023-09-28	10.44	10.44	10.46	10.38	10.70	1,264,243	13,227,783	10.463	9.000	9.000	9.017	8.948	9.224	1,466,525	9.0198	-1.88%
2023-09-27	10.64	10.56	10.64	10.40	10.68	2,884,800	30,345,957	10.519	9.172	9.103	9.172	8.965	9.207	3,346,375	9.0683	0.95%
2023-09-26	10.54	10.54	10.56	10.50	10.70	1,512,400	16,022,746	10.594	9.086	9.086	9.103	9.052	9.224	1,754,388	9.1330	0.00%
2023-09-25	10.54	10.52	10.54	10.52	11.00	2,207,700	23,494,868	10.642	9.086	9.069	9.086	9.069	9.483	2,560,938	9.1743	-4.18%
2023-09-22	11.00	10.96	11.00	10.82	11.02	1,594,040	17,414,562	10.925	9.483	9.448	9.483	9.328	9.500	1,849,091	9.4179	1.48%
2023-09-21	10.84	10.78	10.84	10.64	10.88	1,304,900	14,067,986	10.781	9.345	9.293	9.345	9.172	9.379	1,513,687	9.2939	0.56%
2023-09-20	10.78	10.78	10.80	10.72	10.88	480,133	5,177,328	10.783	9.293	9.293	9.310	9.241	9.379	556,956	9.2958	-0.92%
2023-09-19	10.88	10.82	10.88	10.74	10.88	1,811,000	19,563,232	10.802	9.379	9.328	9.379	9.259	9.379	2,100,765	9.3124	0.37%
2023-09-18	10.84	10.82	10.84	10.84	10.98	1,141,563	12,456,982	10.912	9.345	9.328	9.345	9.345	9.465	1,324,216	9.4071	-2.17%
2023-09-15	11.08	11.08	11.10	10.92	11.16	2,683,196	29,701,115	11.069	9.552	9.552	9.569	9.414	9.621	3,112,514	9.5425	0.36%
2023-09-14	11.04	11.04	11.06	10.92	11.22	1,061,400	11,749,108	11.069	9.517	9.517	9.534	9.414	9.672	1,231,227	9.5426	0.55%
2023-09-13	10.98	10.96	10.98	10.92	11.14	974,600	10,698,576	10.977	9.465	9.448	9.465	9.414	9.603	1,130,539	9.4633	-1.44%
2023-09-12	11.14	11.14	11.16	10.98	11.28	1,524,961	17,019,750	11.161	9.603	9.603	9.621	9.465	9.724	1,768,959	9.6213	-0.36%
2023-09-11	11.18	11.16	11.18	10.78	11.22	2,790,503	30,839,345	11.052	9.638	9.621	9.638	9.293	9.672	3,236,991	9.5272	0.90%
2023-09-07	11.08	11.06	11.08	11.00	11.30	1,384,264	15,403,579	11.128	9.552	9.534	9.552	9.483	9.741	1,605,750	9.5928	-0.72%
2023-09-06	11.16	11.16	11.24	11.02	11.28	1,097,800	12,237,300	11.147	9.621	9.621	9.690	9.500	9.724	1,273,451	9.6096	-0.53%
2023-09-05	11.22	11.18	11.22	11.14	11.68	1,563,600	17,529,515	11.211	9.672	9.638	9.672	9.603	10.07	1,813,780	9.6646	-2.26%
2023-09-04	11.48	11.48	11.50	11.12	11.50	2,137,786	24,313,446	11.373	9.897	9.897	9.914	9.586	9.914	2,479,837	9.8045	2.50%
2023-08-31	11.20	11.16	11.20	11.08	11.36	6,446,851	72,012,672	11.170	9.655	9.621	9.655	9.552	9.793	7,478,364	9.6295	-0.88%
2023-08-30	11.30	11.28	11.30	11.30	12.38	5,292,170	61,374,342	11.597	9.741	9.724	9.741	9.741	10.67	6,138,931	9.9976	-2.42%
2023-08-29	11.58	11.56	11.58	11.18	11.66	3,038,758	34,985,990	11.513	9.983	9.965	9.983	9.638	10.05	3,524,967	9.9252	1.05%
2023-08-28	11.46	11.40	11.46	11.30	12.48	7,806,600	91,220,044	11.685	9.879	9.828	9.879	9.741	10.76	9,055,676	10.073	1.06%
2023-08-25	11.34	11.34	11.36	11.02	11.40	1,263,400	14,263,680	11.290	9.776	9.776	9.793	9.500	9.828	1,465,547	9.7327	1.43%
2023-08-24	11.18	11.18	11.20	11.06	11.42	1,479,600	16,615,210	11.230	9.638	9.638	9.655	9.534	9.845	1,716,340	9.6806	1.82%
2023-08-23	10.98	10.98	11.02	10.92	11.14	1,817,100	19,998,548	11.006	9.465	9.465	9.500	9.414	9.603	2,107,841	9.4877	-2.14%
2023-08-22	11.22	11.22	11.24	10.94	11.32	3,983,370	44,376,272	11.140	9.672	9.672	9.690	9.431	9.759	4,620,719	9.6038	1.26%
2023-08-21	11.08	11.08	11.10	11.02	11.78	2,680,087	30,019,806	11.201	9.552	9.552	9.569	9.500	10.16	3,108,908	9.6561	-4.32%
2023-08-18	11.58	11.58	11.60	11.46	12.42	5,715,130	66,292,985	11.600	9.983	9.983	10.000	9.879	10.71	6,629,566	9.9996	-2.53%
2023-08-17	11.88	11.86	11.88	11.64	11.94	2,814,000	33,161,350	11.784	10.24	10.22	10.24	10.03	10.29	3,264,247	10.159	0.68%
2023-08-16	11.80	11.78	11.80	11.70	12.06	2,446,800	28,935,837	11.826	10.17	10.16	10.17	10.09	10.40	2,838,294	10.195	-1.50%
2023-08-15	11.98	11.98	12.02	11.78	12.08	1,356,600	16,193,363	11.937	10.33	10.33	10.36	10.16	10.41	1,573,660	10.290	0.50%
2023-08-14	11.92	11.92	11.94	11.72	12.16	2,691,800	31,987,832	11.883	10.28	10.28	10.29	10.10	10.48	3,122,495	10.244	-1.81%
2023-08-11	12.14	12.14	12.16	12.00	12.48	2,283,722	27,827,307	12.185	10.47	10.47	10.48	10.34	10.76	2,649,123	10.504	-2.10%
2023-08-10	12.40	12.40	12.44	11.94	12.52	2,495,103	30,742,348	12.321	10.69	10.69	10.72	10.29	10.79	2,894,326	10.622	1.64%
2023-08-09	12.20	12.18	12.20	12.10	12.36	1,254,805	15,340,777	12.226	10.52	10.50	10.52	10.43	10.66	1,455,577	10.539	-0.81%
2023-08-08	12.30	12.30	12.32	11.86	12.48	4,428,000	54,383,552	12.282	10.60	10.60	10.62	10.22	10.76	5,136,491	10.588	-0.16%
2023-08-07	12.32	12.28	12.32	12.10	12.34	1,236,716	15,116,312	12.223	10.62	10.59	10.62	10.43	10.64	1,434,594	10.537	-1.28%
2023-08-04	12.48	12.44	12.48	12.32	12.86	5,533,209	69,495,282	12.560	10.76	10.72	10.76	10.62	11.09	6,418,537	10.827	1.96%
2023-08-03	12.24	12.22	12.24	11.82	12.40	3,782,710	46,042,880	12.172	10.55	10.53	10.55	10.19	10.69	4,387,953	10.493	1.83%
2023-08-02	12.02	11.98	12.02	11.90	12.60	5,934,191	72,358,925	12.194	10.36	10.33	10.36	10.26	10.86	6,883,677	10.512	-2.59%
2023-08-01	12.34	12.30	12.34	12.08	12.62	3,710,227	45,750,457	12.331	10.64	10.60	10.64	10.41	10.88	4,303,873	10.630	-0.80%
2023-07-31	12.44	12.42	12.44	12.34	12.70	8,120,641	101,898,140	12.548	10.72	10.71	10.72	10.64	10.95	9,419,965	10.817	1.14%
2023-07-28	12.30	12.26	12.30	11.16	12.38	13,686,700	164,370,757	12.010	10.60	10.57	10.60	9.621	10.67	15,876,607	10.353	9.24%
2023-07-27	11.26	11.26	11.28	11.02	11.36	3,462,200	38,973,120	11.257	9.707	9.707	9.724	9.500	9.793	4,016,161	9.7041	1.62%
2023-07-26	11.08	11.04	11.08	10.86	11.08	3,689,000	40,502,140	10.979	9.552	9.517	9.552	9.362	9.552	4,279,250	9.4648	1.47%
2023-07-25	10.92	10.92	10.94	10.42	10.98	8,954,400	96,375,126	10.763	9.414	9.414	9.431	8.983	9.465	10,387,127	9.2783	6.64%
2023-07-24	10.24	10.20	10.24	10.20	10.52	780,941	8,029,524	10.282	8.828	8.793	8.828	8.793	9.069	905,894	8.8637	-1.35%
2023-07-21	10.38	10.34	10.38	10.34	10.44	638,200	6,626,853	10.384	8.948	8.914	8.948	8.914	9.000	740,314	8.9514	0.39%
2023-07-20	10.34	10.30	10.34	10.24	10.68	2,203,200	22,847,832	10.370	8.914	8.879	8.914	8.828	9.207	2,555,718	8.9399	-2.45%
2023-07-19	10.60	10.54	10.60	10.36	10.62	2,851,608	29,958,111	10.506	9.138	9.086	9.138	8.931	9.155	3,307,873	9.0566	-0.56%
2023-07-18	10.66	10.62	10.66	10.48	10.72	3,007,600	31,906,082	10.608	9.190	9.155	9.190	9.034	9.241	3,488,824	9.1452	-0.19%
2023-07-14	10.68	10.62	10.68	10.60	10.70	1,749,929	18,659,511	10.663	9.207	9.155	9.207	9.138	9.224	2,029,922	9.1922	0.00%
2023-07-13	10.68	10.62	10.68	10.42	10.72	3,787,629	40,217,517	10.618	9.207	9.155	9.207	8.983	9.241	4,393,659	9.1535	2.50%
2023-07-12	10.42	10.42	10.44	10.38	10.58	1,244,600	13,015,030	10.457	8.983	8.983	9.000	8.948	9.121	1,443,739	9.0148	0.00%
2023-07-11	10.42	10.36	10.42	10.34	10.76	1,747,817	18,295,425	10.468	8.983	8.931	8.983	8.914	9.276	2,027,472	9.0238	1.18%
2023-07-10	10.68	10.62	10.68	10.58	10.72	1,635,066	17,403,106	10.644	8.878	8.829	8.878	8.795	8.912	1,966,853	8.8482	1.14%
2023-07-07	10.56	10.52	10.56	10.40	10.68	2,673,104	28,224,260	10.559	8.779	8.745	8.779	8.646	8.878	3,215,529	8.7775	-1.31%
2023-07-06	10.70	10.66	10.70	10.54	11.00	1,808,724	19,291,946	10.666	8.895	8.862	8.895	8.762	9.144	2,175,749	8.8668	-2.01%
2023-07-05	10.92	10.90	10.92	10.76	10.94	1,732,800	18,778,502	10.837	9.078	9.061	9.078	8.945	9.095	2,084,419	9.0090	1.11%
2023-07-04	10.80	10.80	10.82	10.72	11.00	1,981,600	21,456,690	10.828	8.978	8.978	8.995	8.912	9.144	2,383,705	9.0014	-1.10%
2023-07-03	10.92	10.92	10.94	10.80	11.04	1,663,005	18,133,378	10.904	9.078	9.078	9.095	8.978	9.178	2,000,461	9.0646	0.92%
2023-06-30	10.82	10.78	10.82	10.62	10.88	1,203,172	12,974,867	10.784	8.995	8.962	8.995	8.829	9.045	1,447,319	8.9648	1.12%
2023-06-29	10.70	10.66	10.70	10.62	10.74	894,518	9,549,475	10.676	8.895	8.862	8.895	8.829	8.928	1,076,033	8.8747	0.00%
2023-06-28	10.70	10.68	10.70	10.60	10.74	1,405,600	15,002,746	10.674	8.895	8.878	8.895	8.812	8.928	1,690,824	8.8730	-0.74%
2023-06-27	10.78	10.76	10.78	10.64	10.82	1,883,600	20,214,422	10.732	8.962	8.945	8.962	8.845	8.995	2,265,819	8.9215	0.37%
2023-06-26	10.74	10.72	10.74	10.50	10.84	1,961,000	21,055,260	10.737	8.928	8.912	8.928	8.729	9.011	2,358,925	8.9258	1.51%
2023-06-23	10.58	10.58	10.60	10.46	10.84	854,430	9,045,748	10.587	8.795	8.795	8.812	8.696	9.011	1,027,810	8.8010	-1.86%
2023-06-21	10.78	10.78	10.80	10.76	10.96	816,481	8,848,671	10.838	8.962	8.962	8.978	8.945	9.111	982,161	9.0094	-1.64%
2023-06-20	10.96	10.90	10.96	10.86	11.16	1,126,800	12,349,774	10.960	9.111	9.061	9.111	9.028	9.277	1,355,450	9.1112	-1.08%
2023-06-19	11.08	11.06	11.08	10.92	11.12	1,353,351	14,892,821	11.004	9.211	9.194	9.211	9.078	9.244	1,627,972	9.1481	-0.89%
2023-06-16	11.18	11.14	11.18	11.10	11.30	3,102,208	34,705,120	11.187	9.294	9.261	9.294	9.228	9.394	3,731,706	9.3001	0.54%
2023-06-15	11.12	11.10	11.12	10.82	11.18	2,402,064	26,415,784	10.997	9.244	9.228	9.244	8.995	9.294	2,889,489	9.1420	1.09%
2023-06-14	11.00	10.98	11.00	10.90	11.22	3,851,200	42,342,949	10.995	9.144	9.128	9.144	9.061	9.327	4,632,683	9.1400	-0.54%
2023-06-13	11.06	11.02	11.06	10.82	11.06	736,102	8,076,153	10.972	9.194	9.161	9.194	8.995	9.194	885,471	9.1207	0.91%
2023-06-12	10.96	10.92	10.96	10.90	11.08	1,063,490	11,652,366	10.957	9.111	9.078	9.111	9.061	9.211	1,279,293	9.1084	-0.36%
2023-06-09	11.00	10.98	11.00	11.00	11.18	1,883,513	20,777,763	11.031	9.144	9.128	9.144	9.144	9.294	2,265,714	9.1705	-1.08%
2023-06-08	11.12	11.10	11.12	10.98	11.24	1,923,500	21,341,864	11.095	9.244	9.228	9.244	9.128	9.344	2,313,816	9.2237	0.18%
2023-06-07	11.10	11.10	11.12	10.94	11.18	1,636,200	18,080,675	11.050	9.228	9.228	9.244	9.095	9.294	1,968,217	9.1863	1.09%
2023-06-06	10.98	10.96	10.98	10.90	11.22	2,211,924	24,482,845	11.069	9.128	9.111	9.128	9.061	9.327	2,660,766	9.2014	-0.72%
2023-06-05	11.06	11.02	11.06	10.72	11.08	3,503,818	38,507,330	10.990	9.194	9.161	9.194	8.912	9.211	4,214,811	9.1362	1.47%
2023-06-02	10.90	10.90	10.92	10.78	11.14	4,573,626	49,876,469	10.905	9.061	9.061	9.078	8.962	9.261	5,501,704	9.0656	-0.37%
2023-06-01	10.94	10.92	10.94	10.86	11.10	2,896,633	31,740,173	10.958	9.095	9.078	9.095	9.028	9.228	3,484,416	9.1092	0.55%
2023-05-31	10.88	10.86	10.88	10.60	10.88	11,541,392	124,912,411	10.823	9.045	9.028	9.045	8.812	9.045	13,883,365	8.9973	-0.37%
2023-05-30	10.92	10.92	10.94	10.66	11.04	2,628,000	28,444,239	10.824	9.078	9.078	9.095	8.862	9.178	3,161,272	8.9977	1.11%
2023-05-29	10.80	10.80	10.82	10.72	11.28	4,096,873	44,728,506	10.918	8.978	8.978	8.995	8.912	9.377	4,928,208	9.0760	-2.88%
2023-05-25	11.12	11.10	11.12	11.00	11.18	4,025,661	44,559,975	11.069	9.244	9.228	9.244	9.144	9.294	4,842,546	9.2018	0.18%
2023-05-24	11.10	11.10	11.12	11.02	11.30	2,399,800	26,814,814	11.174	9.228	9.228	9.244	9.161	9.394	2,886,766	9.2889	-1.42%
2023-05-23	11.26	11.22	11.26	11.20	11.54	2,692,400	30,435,466	11.304	9.361	9.327	9.361	9.311	9.593	3,238,740	9.3973	-1.92%
2023-05-22	11.48	11.44	11.48	11.30	11.52	1,042,198	11,915,594	11.433	9.543	9.510	9.543	9.394	9.577	1,253,680	9.5045	0.70%
2023-05-19	11.40	11.40	11.42	11.40	11.66	1,385,600	15,928,061	11.495	9.477	9.477	9.494	9.477	9.693	1,666,765	9.5563	-3.55%
2023-05-18	11.82	11.76	11.82	11.56	11.84	2,556,811	29,995,075	11.731	9.826	9.776	9.826	9.610	9.843	3,075,638	9.7525	2.25%
2023-05-17	11.56	11.52	11.56	11.48	11.82	1,785,470	20,742,305	11.617	9.610	9.577	9.610	9.543	9.826	2,147,777	9.6576	-2.03%
2023-05-16	11.80	11.76	11.80	11.64	12.04	3,361,400	39,727,152	11.819	9.809	9.776	9.809	9.676	10.01	4,043,493	9.8250	0.17%
2023-05-15	11.78	11.78	11.80	11.52	11.96	2,569,882	30,091,069	11.709	9.793	9.793	9.809	9.577	9.942	3,091,361	9.7339	-1.67%
2023-05-12	11.98	11.98	12.00	11.96	12.18	2,343,806	28,158,046	12.014	9.959	9.959	9.976	9.942	10.13	2,819,410	9.9872	-0.33%
2023-05-11	12.02	12.02	12.04	11.96	12.24	4,430,164	53,538,554	12.085	9.992	9.992	10.01	9.942	10.18	5,329,130	10.046	0.00%
2023-05-10	12.02	12.02	12.04	11.90	12.36	2,694,600	32,542,689	12.077	9.992	9.992	10.01	9.893	10.28	3,241,387	10.040	-2.28%
2023-05-09	12.30	12.28	12.30	12.12	12.74	11,379,399	141,848,991	12.465	10.23	10.21	10.23	10.08	10.59	13,688,500	10.363	-0.16%
2023-05-08	12.32	12.32	12.34	11.72	12.38	5,694,272	69,277,055	12.166	10.24	10.24	10.26	9.743	10.29	6,849,750	10.114	4.58%
2023-05-05	11.78	11.72	11.78	11.52	12.00	2,796,200	32,986,210	11.797	9.793	9.743	9.793	9.577	9.976	3,363,603	9.8068	2.08%
2023-05-04	11.54	11.50	11.54	11.08	11.54	2,972,430	33,985,065	11.433	9.593	9.560	9.593	9.211	9.593	3,575,594	9.5047	4.72%
2023-05-03	11.02	10.98	11.02	10.80	11.08	763,458	8,350,808	10.938	9.161	9.128	9.161	8.978	9.211	918,378	9.0930	-1.25%
2023-05-02	11.16	11.12	11.16	10.86	11.32	1,289,400	14,248,294	11.050	9.277	9.244	9.277	9.028	9.410	1,551,044	9.1863	-0.71%
2023-04-28	11.24	11.24	11.26	11.14	11.42	3,995,000	45,087,188	11.286	9.344	9.344	9.361	9.261	9.494	4,805,663	9.3821	1.08%
2023-04-27	11.12	11.10	11.12	10.84	11.16	1,173,918	12,974,115	11.052	9.244	9.228	9.244	9.011	9.277	1,412,129	9.1876	0.91%
2023-04-26	11.02	11.00	11.02	10.86	11.10	2,099,725	23,094,191	10.999	9.161	9.144	9.161	9.028	9.228	2,525,800	9.1433	0.00%
2023-04-25	11.02	11.02	11.06	10.82	11.10	2,212,200	24,276,777	10.974	9.161	9.161	9.194	8.995	9.228	2,661,098	9.1228	-0.72%
2023-04-24	11.10	11.08	11.10	10.98	11.30	2,097,874	23,264,944	11.090	9.228	9.211	9.228	9.128	9.394	2,523,573	9.2190	-1.07%
2023-04-21	11.22	11.20	11.22	11.14	11.68	2,601,246	29,386,786	11.297	9.327	9.311	9.327	9.261	9.710	3,129,089	9.3915	-3.44%
2023-04-20	11.62	11.62	11.64	11.42	11.68	2,185,000	25,212,954	11.539	9.660	9.660	9.676	9.494	9.710	2,628,379	9.5926	0.52%
2023-04-19	11.56	11.52	11.56	11.42	11.90	3,337,416	38,732,751	11.606	9.610	9.577	9.610	9.494	9.893	4,014,643	9.6479	-3.34%
2023-04-18	11.96	11.92	11.96	11.80	12.08	3,378,174	40,289,157	11.926	9.942	9.909	9.942	9.809	10.04	4,063,671	9.9145	-1.32%
2023-04-17	12.12	12.10	12.12	11.60	12.18	5,068,223	60,780,885	11.993	10.08	10.06	10.08	9.643	10.13	6,096,664	9.9695	4.66%
2023-04-14	11.58	11.56	11.58	11.48	11.68	1,405,458	16,315,339	11.609	9.627	9.610	9.627	9.543	9.710	1,690,653	9.6503	-0.34%
2023-04-13	11.62	11.60	11.62	11.44	11.80	1,682,976	19,456,595	11.561	9.660	9.643	9.660	9.510	9.809	2,024,485	9.6106	-1.53%
2023-04-12	11.80	11.74	11.80	11.58	11.86	1,740,963	20,465,608	11.755	9.809	9.760	9.809	9.627	9.859	2,094,238	9.7723	1.20%
2023-04-11	11.66	11.64	11.66	11.28	11.86	3,326,102	38,710,133	11.638	9.693	9.676	9.693	9.377	9.859	4,001,033	9.6750	3.74%
2023-04-06	11.24	11.22	11.24	11.24	11.44	1,194,980	13,532,517	11.324	9.344	9.327	9.344	9.344	9.510	1,437,465	9.4142	-2.60%
2023-04-04	11.54	11.52	11.54	11.44	11.56	2,176,625	25,040,622	11.504	9.593	9.577	9.593	9.510	9.610	2,618,305	9.5637	0.35%
2023-04-03	11.50	11.48	11.50	11.10	11.54	2,234,200	25,579,036	11.449	9.560	9.543	9.560	9.228	9.593	2,687,563	9.5176	3.42%
2023-03-31	11.12	11.12	11.16	10.80	11.28	1,560,649	17,399,531	11.149	9.244	9.244	9.277	8.978	9.377	1,877,335	9.2682	0.72%
2023-03-30	11.04	11.04	11.06	10.72	11.10	2,687,920	29,332,855	10.913	9.178	9.178	9.194	8.912	9.228	3,233,351	9.0720	0.55%
2023-03-29	10.98	10.96	10.98	10.92	11.44	2,880,118	31,729,875	11.017	9.128	9.111	9.128	9.078	9.510	3,464,550	9.1584	-2.14%
2023-03-28	11.22	11.18	11.22	11.10	11.28	2,149,200	24,113,836	11.220	9.327	9.294	9.327	9.228	9.377	2,585,314	9.3272	1.45%
2023-03-27	11.06	11.04	11.06	11.02	11.22	1,617,600	17,952,887	11.098	9.194	9.178	9.194	9.161	9.327	1,945,842	9.2263	-0.72%
2023-03-24	11.14	11.14	11.16	11.10	11.46	1,381,940	15,498,480	11.215	9.261	9.261	9.277	9.228	9.527	1,662,362	9.3232	-2.11%
2023-03-23	11.38	11.36	11.38	11.16	11.42	2,823,134	31,956,721	11.320	9.460	9.444	9.460	9.277	9.494	3,396,003	9.4101	1.61%
2023-03-22	11.20	11.20	11.24	11.20	11.46	4,215,568	47,557,530	11.281	9.311	9.311	9.344	9.311	9.527	5,070,989	9.3784	0.72%
2023-03-21	11.12	11.12	11.14	10.86	11.20	1,485,010	16,408,504	11.049	9.244	9.244	9.261	9.028	9.311	1,786,347	9.1855	1.83%
2023-03-20	10.92	10.92	10.96	10.84	11.24	1,777,900	19,538,198	10.989	9.078	9.078	9.111	9.011	9.344	2,138,670	9.1357	-1.62%
2023-03-17	11.10	11.10	11.14	10.92	11.44	6,761,442	75,678,910	11.193	9.228	9.228	9.261	9.078	9.510	8,133,470	9.3046	2.02%
2023-03-16	10.88	10.88	10.90	10.80	10.98	2,317,939	25,249,807	10.893	9.045	9.045	9.061	8.978	9.128	2,788,294	9.0556	-0.18%
2023-03-15	10.90	10.90	10.94	10.82	11.04	2,243,270	24,576,385	10.956	9.061	9.061	9.095	8.995	9.178	2,698,473	9.1075	2.06%
2023-03-14	10.68	10.68	10.70	10.66	10.94	3,722,524	40,097,042	10.771	8.878	8.878	8.895	8.862	9.095	4,477,896	8.9544	-2.55%
2023-03-13	10.96	10.94	10.96	10.70	11.04	2,084,364	22,795,172	10.936	9.111	9.095	9.111	8.895	9.178	2,507,322	9.0914	2.05%
2023-03-10	10.74	10.74	10.76	10.66	11.00	5,024,053	54,241,565	10.796	8.928	8.928	8.945	8.862	9.144	6,043,531	8.9751	-2.36%
2023-03-09	11.00	11.00	11.04	11.00	11.34	4,458,955	49,805,392	11.170	9.144	9.144	9.178	9.144	9.427	5,363,764	9.2855	-3.17%
2023-03-08	11.36	11.32	11.36	11.12	11.36	3,028,533	34,221,726	11.300	9.444	9.410	9.444	9.244	9.444	3,643,081	9.3936	0.53%
2023-03-07	11.30	11.30	11.32	11.22	11.92	4,332,901	49,913,447	11.520	9.394	9.394	9.410	9.327	9.909	5,212,131	9.5764	-2.92%
2023-03-06	11.64	11.64	11.66	11.58	11.88	2,181,344	25,471,966	11.677	9.676	9.676	9.693	9.627	9.876	2,623,981	9.7074	0.34%
2023-03-03	11.60	11.60	11.62	11.52	11.74	1,821,000	21,170,493	11.626	9.643	9.643	9.660	9.577	9.760	2,190,516	9.6646	0.87%
2023-03-02	11.50	11.50	11.52	11.40	11.66	1,453,863	16,789,598	11.548	9.560	9.560	9.577	9.477	9.693	1,748,880	9.6002	-0.35%
2023-03-01	11.54	11.54	11.58	11.12	11.60	1,812,800	20,834,501	11.493	9.593	9.593	9.627	9.244	9.643	2,180,652	9.5543	3.59%
2023-02-28	11.14	11.12	11.14	11.12	11.56	4,974,200	55,644,622	11.187	9.261	9.244	9.261	9.244	9.610	5,983,562	9.2996	-1.94%
2023-02-27	11.36	11.34	11.36	11.16	11.58	2,543,759	29,024,638	11.410	9.444	9.427	9.444	9.277	9.627	3,059,937	9.4854	-1.05%
2023-02-24	11.48	11.46	11.48	11.34	11.76	1,214,893	13,938,699	11.473	9.543	9.527	9.543	9.427	9.776	1,461,418	9.5378	-1.88%
2023-02-23	11.70	11.64	11.70	11.44	11.86	1,234,270	14,454,689	11.711	9.726	9.676	9.726	9.510	9.859	1,484,727	9.7356	1.04%
2023-02-22	11.58	11.54	11.58	11.40	11.74	2,157,134	24,915,154	11.550	9.627	9.593	9.627	9.477	9.760	2,594,858	9.6017	-0.86%
2023-02-21	11.68	11.66	11.68	11.66	11.96	2,901,203	34,220,357	11.795	9.710	9.693	9.710	9.693	9.942	3,489,913	9.8055	-0.85%
2023-02-20	11.78	11.76	11.78	11.38	12.00	4,113,414	48,103,882	11.694	9.793	9.776	9.793	9.460	9.976	4,948,106	9.7217	3.15%
2023-02-17	11.42	11.42	11.44	11.36	11.52	1,309,900	14,978,035	11.434	9.494	9.494	9.510	9.444	9.577	1,575,704	9.5056	-0.70%
2023-02-16	11.50	11.48	11.50	11.34	11.84	3,818,977	44,312,564	11.603	9.560	9.543	9.560	9.427	9.843	4,593,922	9.6459	-0.17%
2023-02-15	11.52	11.50	11.52	11.40	11.86	3,324,275	38,421,029	11.558	9.577	9.560	9.577	9.477	9.859	3,998,835	9.6081	-2.37%
2023-02-14	11.80	11.80	11.82	11.74	12.08	2,043,800	24,186,702	11.834	9.809	9.809	9.826	9.760	10.04	2,458,527	9.8379	-0.84%
2023-02-13	11.90	11.90	11.96	11.74	12.02	2,517,673	29,979,690	11.908	9.893	9.893	9.942	9.760	9.992	3,028,558	9.8990	-0.83%
2023-02-10	12.00	11.94	12.00	11.92	12.20	1,586,200	19,041,994	12.005	9.976	9.926	9.976	9.909	10.14	1,908,071	9.9797	-1.32%
2023-02-09	12.16	12.14	12.16	11.76	12.20	1,807,148	21,722,705	12.020	10.11	10.09	10.11	9.776	10.14	2,173,853	9.9927	1.84%
2023-02-08	11.94	11.92	11.94	11.84	12.58	5,514,327	66,708,595	12.097	9.926	9.909	9.926	9.843	10.46	6,633,291	10.057	-1.16%
2023-02-07	12.08	12.08	12.10	12.00	12.34	2,621,541	31,897,686	12.168	10.04	10.04	10.06	9.976	10.26	3,153,503	10.115	0.17%
2023-02-06	12.06	12.06	12.08	11.90	12.48	4,423,145	53,218,814	12.032	10.03	10.03	10.04	9.893	10.37	5,320,687	10.002	-3.37%
2023-02-03	12.48	12.46	12.48	12.30	12.82	4,896,497	60,961,691	12.450	10.37	10.36	10.37	10.23	10.66	5,890,091	10.350	-3.41%
2023-02-02	12.92	12.92	12.94	12.86	13.26	9,346,204	122,618,516	13.120	10.74	10.74	10.76	10.69	11.02	11,242,730	10.906	-1.07%
2023-02-01	13.06	13.04	13.06	12.64	13.06	4,039,757	51,856,766	12.837	10.86	10.84	10.86	10.51	10.86	4,859,502	10.671	1.87%
2023-01-31	12.82	12.80	12.82	12.62	13.28	6,565,475	85,155,276	12.970	10.66	10.64	10.66	10.49	11.04	7,897,737	10.782	-0.93%
2023-01-30	12.94	12.92	12.94	12.86	13.54	3,726,640	48,849,607	13.108	10.76	10.74	10.76	10.69	11.26	4,482,848	10.897	-4.43%
2023-01-27	13.54	13.48	13.54	13.22	13.54	1,676,449	22,453,951	13.394	11.26	11.21	11.26	10.99	11.26	2,016,633	11.134	1.04%
2023-01-26	13.40	13.40	13.42	13.02	13.40	2,808,847	37,209,768	13.247	11.14	11.14	11.16	10.82	11.14	3,378,817	11.013	1.52%
2023-01-20	13.20	13.16	13.20	13.06	13.36	2,659,265	35,007,271	13.164	10.97	10.94	10.97	10.86	11.11	3,198,882	10.944	-0.30%
2023-01-19	13.24	13.20	13.24	12.94	13.24	2,454,694	32,275,651	13.149	11.01	10.97	11.01	10.76	11.01	2,952,799	10.931	0.91%
2023-01-18	13.12	13.10	13.12	13.00	13.20	3,652,111	47,750,952	13.075	10.91	10.89	10.91	10.81	10.97	4,393,195	10.869	0.31%
2023-01-17	13.08	13.02	13.08	12.80	13.16	9,904,556	129,193,623	13.044	10.87	10.82	10.87	10.64	10.94	11,914,383	10.844	1.40%
2023-01-16	12.90	12.88	12.90	11.78	13.12	18,846,020	237,631,570	12.609	10.72	10.71	10.72	9.793	10.91	22,670,244	10.482	7.50%
2023-01-13	12.00	11.96	12.00	11.48	12.00	3,671,367	43,702,462	11.904	9.976	9.942	9.976	9.543	9.976	4,416,359	9.8956	3.27%
2023-01-12	11.62	11.60	11.62	11.42	11.70	2,093,034	24,224,649	11.574	9.660	9.643	9.660	9.494	9.726	2,517,751	9.6215	1.40%
2023-01-11	11.46	11.44	11.46	11.42	11.88	5,190,061	60,016,930	11.564	9.527	9.510	9.527	9.494	9.876	6,243,225	9.6131	-4.02%
2023-01-10	11.94	11.92	11.94	11.80	12.14	3,882,410	46,530,845	11.985	9.926	9.909	9.926	9.809	10.09	4,670,226	9.9633	0.51%
2023-01-09	11.88	11.88	11.90	11.64	12.14	5,231,431	62,436,779	11.935	9.876	9.876	9.893	9.676	10.09	6,292,990	9.9216	2.41%
2023-01-06	11.60	11.56	11.60	11.40	11.60	4,603,616	52,923,891	11.496	9.643	9.610	9.643	9.477	9.643	5,537,779	9.5569	1.22%
2023-01-05	11.46	11.46	11.48	11.40	11.82	4,252,768	49,138,940	11.555	9.527	9.527	9.543	9.477	9.826	5,115,737	9.6054	-0.17%
2023-01-04	11.48	11.46	11.48	11.24	11.48	2,065,600	23,515,742	11.384	9.543	9.527	9.543	9.344	9.543	2,484,750	9.4640	2.14%
2023-01-03	11.24	11.24	11.28	10.80	11.30	2,715,435	30,228,738	11.132	9.344	9.344	9.377	8.978	9.394	3,266,450	9.2543	0.18%
2022-12-30	11.22	11.22	11.24	11.20	11.46	1,190,015	13,424,762	11.281	9.327	9.327	9.344	9.311	9.527	1,431,492	9.3782	-0.88%
2022-12-29	11.32	11.24	11.32	11.14	11.36	836,000	9,391,140	11.233	9.410	9.344	9.410	9.261	9.444	1,005,641	9.3385	-1.05%
2022-12-28	11.44	11.38	11.44	11.16	11.50	2,124,400	24,230,856	11.406	9.510	9.460	9.510	9.277	9.560	2,555,482	9.4819	2.69%
2022-12-23	11.14	11.12	11.14	10.92	11.22	3,145,905	34,726,327	11.039	9.261	9.244	9.261	9.078	9.327	3,784,270	9.1765	0.72%
2022-12-22	11.06	11.04	11.06	10.96	11.30	1,074,232	11,924,965	11.101	9.194	9.178	9.194	9.111	9.394	1,292,215	9.2283	0.00%
2022-12-21	11.06	11.00	11.06	10.88	11.10	8,286,200	91,104,760	10.995	9.194	9.144	9.194	9.045	9.228	9,967,631	9.1401	-0.18%
2022-12-20	11.08	10.94	11.08	10.74	11.12	4,899,174	53,735,931	10.968	9.211	9.095	9.211	8.928	9.244	5,893,312	9.1181	-0.18%
2022-12-19	11.10	11.08	11.10	10.96	11.36	5,620,348	62,043,443	11.039	9.228	9.211	9.228	9.111	9.444	6,760,826	9.1769	-1.07%
2022-12-16	11.22	11.22	11.24	10.96	11.32	4,152,588	46,586,211	11.219	9.327	9.327	9.344	9.111	9.410	4,995,229	9.3261	0.18%
2022-12-15	11.20	11.20	11.26	11.04	11.34	4,285,000	47,998,363	11.201	9.311	9.311	9.361	9.178	9.427	5,154,510	9.3119	0.18%
2022-12-14	11.18	11.18	11.24	10.66	11.34	3,114,984	34,842,635	11.185	9.294	9.294	9.344	8.862	9.427	3,747,075	9.2986	-0.36%
2022-12-13	11.22	11.22	11.26	11.12	11.50	4,209,987	47,381,719	11.255	9.327	9.327	9.361	9.244	9.560	5,064,275	9.3561	-0.53%
2022-12-12	11.28	11.24	11.28	11.06	11.32	4,090,195	45,730,969	11.181	9.377	9.344	9.377	9.194	9.410	4,920,175	9.2946	-0.35%
2022-12-09	11.32	11.32	11.38	11.08	11.40	3,841,200	43,156,560	11.235	9.410	9.410	9.460	9.211	9.477	4,620,654	9.3399	1.07%
2022-12-08	11.20	11.18	11.20	10.90	11.32	10,427,600	115,512,289	11.078	9.311	9.294	9.311	9.061	9.410	12,543,563	9.2089	0.54%
2022-12-07	11.14	11.14	11.20	11.08	11.88	7,832,467	89,082,406	11.373	9.261	9.261	9.311	9.211	9.876	9,421,827	9.4549	-4.95%
2022-12-06	11.72	11.72	11.74	11.68	12.00	4,519,740	53,341,643	11.802	9.743	9.743	9.760	9.710	9.976	5,436,883	9.8111	-0.68%
2022-12-05	11.80	11.80	11.86	11.28	11.94	12,388,516	145,854,089	11.773	9.809	9.809	9.859	9.377	9.926	14,902,387	9.7873	6.31%
2022-12-02	11.10	11.10	11.12	11.04	11.50	3,625,698	40,388,540	11.140	9.228	9.228	9.244	9.178	9.560	4,361,423	9.2604	-1.42%
2022-12-01	11.26	11.26	11.28	11.20	11.68	6,890,902	78,681,507	11.418	9.361	9.361	9.377	9.311	9.710	8,289,200	9.4921	-0.53%
2022-11-30	11.32	11.28	11.32	10.96	11.40	10,082,815	113,069,751	11.214	9.410	9.377	9.410	9.111	9.477	12,128,814	9.3224	2.35%
2022-11-29	11.06	11.04	11.06	10.94	11.34	7,175,122	79,800,020	11.122	9.194	9.178	9.194	9.095	9.427	8,631,094	9.2456	2.03%
2022-11-28	10.84	10.78	10.84	10.44	10.88	7,117,800	76,510,014	10.749	9.011	8.962	9.011	8.679	9.045	8,562,140	8.9359	-0.37%
2022-11-25	10.88	10.86	10.88	10.62	10.94	7,264,604	78,766,813	10.843	9.045	9.028	9.045	8.829	9.095	8,738,733	9.0135	1.30%
2022-11-24	10.74	10.70	10.74	10.58	10.88	5,358,200	57,232,626	10.681	8.928	8.895	8.928	8.795	9.045	6,445,483	8.8795	1.70%
2022-11-23	10.56	10.56	10.60	10.42	10.76	3,656,600	38,734,378	10.593	8.779	8.779	8.812	8.662	8.945	4,398,595	8.8061	0.57%
2022-11-22	10.50	10.50	10.52	10.40	10.70	4,850,040	51,168,018	10.550	8.729	8.729	8.745	8.646	8.895	5,834,207	8.7703	0.19%
2022-11-21	10.48	10.46	10.48	10.14	10.56	8,198,438	85,199,043	10.392	8.712	8.696	8.712	8.429	8.779	9,862,060	8.6391	-0.19%
2022-11-18	10.50	10.50	10.52	10.32	10.64	5,203,134	54,530,183	10.480	8.729	8.729	8.745	8.579	8.845	6,258,951	8.7124	-0.57%
2022-11-17	10.56	10.54	10.56	10.16	10.66	7,641,553	79,322,026	10.380	8.779	8.762	8.779	8.446	8.862	9,192,173	8.6293	0.76%
2022-11-16	10.48	10.48	10.50	10.22	10.56	5,414,051	56,156,970	10.372	8.712	8.712	8.729	8.496	8.779	6,512,667	8.6227	0.38%
2022-11-15	10.44	10.40	10.44	9.550	10.48	12,156,801	124,525,365	10.243	8.679	8.646	8.679	7.939	8.712	14,623,652	8.5153	6.42%
2022-11-14	9.810	9.770	9.810	9.520	9.940	5,060,597	49,324,787	9.7468	8.155	8.122	8.155	7.914	8.263	6,087,490	8.1026	3.59%
2022-11-11	9.470	9.460	9.470	9.100	9.590	5,682,222	53,091,208	9.3434	7.873	7.864	7.873	7.565	7.972	6,835,255	7.7673	4.99%
2022-11-10	9.020	9.010	9.020	8.760	9.110	3,998,479	35,767,217	8.9452	7.498	7.490	7.498	7.282	7.573	4,809,848	7.4362	1.23%
2022-11-09	8.910	8.900	8.910	8.800	8.970	3,047,300	27,101,647	8.8937	7.407	7.399	7.407	7.316	7.457	3,665,656	7.3934	0.79%
2022-11-08	8.840	8.820	8.840	8.710	8.960	2,139,500	18,846,675	8.8089	7.349	7.332	7.349	7.241	7.449	2,573,646	7.3229	-0.34%
2022-11-07	8.870	8.850	8.870	8.660	8.920	3,650,852	32,158,561	8.8085	7.374	7.357	7.374	7.199	7.415	4,391,681	7.3226	2.07%
2022-11-04	8.690	8.680	8.690	8.400	8.880	3,914,536	34,051,884	8.6988	7.224	7.216	7.224	6.983	7.382	4,708,871	7.2314	3.45%
2022-11-03	8.400	8.380	8.400	8.250	8.570	5,157,094	43,203,432	8.3775	6.983	6.966	6.983	6.858	7.124	6,203,569	6.9643	-1.06%
2022-11-02	8.490	8.490	8.540	8.300	8.590	3,761,000	31,999,979	8.5084	7.058	7.058	7.099	6.900	7.141	4,524,180	7.0731	1.92%
2022-11-01	8.330	8.290	8.330	7.980	8.340	8,007,000	65,813,980	8.2196	6.925	6.892	6.925	6.634	6.933	9,631,776	6.8330	4.26%
2022-10-31	7.990	7.990	8.000	7.910	8.250	11,081,600	89,129,642	8.0430	6.642	6.642	6.650	6.576	6.858	13,330,272	6.6863	-5.89%
2022-10-28	8.490	8.410	8.490	8.290	8.600	2,496,400	21,096,786	8.4509	7.058	6.991	7.058	6.892	7.149	3,002,968	7.0253	-1.28%
2022-10-27	8.600	8.600	8.610	8.500	8.890	3,488,200	30,343,554	8.6989	7.149	7.149	7.158	7.066	7.390	4,196,024	7.2315	1.90%
2022-10-26	8.440	8.430	8.440	8.310	9.120	4,526,300	38,437,554	8.4920	7.016	7.008	7.016	6.908	7.582	5,444,774	7.0595	0.60%
2022-10-25	8.390	8.360	8.390	8.200	8.590	3,551,080	29,727,749	8.3715	6.975	6.950	6.975	6.817	7.141	4,271,663	6.9593	-0.36%
2022-10-24	8.420	8.400	8.420	8.290	9.100	4,227,736	36,534,995	8.6417	7.000	6.983	7.000	6.892	7.565	5,085,626	7.1840	-5.61%
2022-10-21	8.920	8.910	8.920	8.900	9.250	2,727,614	24,646,785	9.0360	7.415	7.407	7.415	7.399	7.690	3,281,100	7.5117	0.11%
2022-10-20	8.910	8.880	8.910	8.630	9.050	7,915,520	70,467,292	8.9024	7.407	7.382	7.407	7.174	7.523	9,521,733	7.4007	1.14%
2022-10-19	8.810	8.800	8.810	8.600	9.050	4,072,325	36,253,788	8.9025	7.324	7.316	7.324	7.149	7.523	4,898,679	7.4007	-1.23%
2022-10-18	8.920	8.920	8.930	8.750	9.060	3,295,380	29,373,189	8.9134	7.415	7.415	7.424	7.274	7.532	3,964,077	7.4098	2.41%
2022-10-17	8.710	8.710	8.740	8.580	8.800	1,592,400	13,866,026	8.7076	7.241	7.241	7.266	7.133	7.316	1,915,529	7.2387	-0.23%
2022-10-14	8.730	8.730	8.760	8.490	8.910	6,485,646	56,795,853	8.7572	7.257	7.257	7.282	7.058	7.407	7,801,710	7.2799	3.56%
2022-10-13	8.430	8.420	8.430	8.250	8.500	4,003,527	33,642,865	8.4033	7.008	7.000	7.008	6.858	7.066	4,815,920	6.9858	0.00%
2022-10-12	8.430	8.430	8.470	8.110	8.540	3,544,699	29,617,822	8.3555	7.008	7.008	7.041	6.742	7.099	4,263,987	6.9460	1.81%
2022-10-11	8.280	8.270	8.280	8.230	8.430	2,082,059	17,305,916	8.3119	6.883	6.875	6.883	6.842	7.008	2,504,549	6.9098	-0.48%
2022-10-10	8.320	8.320	8.330	8.300	8.710	4,042,413	34,054,158	8.4242	6.917	6.917	6.925	6.900	7.241	4,862,697	7.0031	-0.95%
2022-10-07	8.400	8.400	8.430	8.270	8.640	1,615,208	13,510,246	8.3644	6.983	6.983	7.008	6.875	7.183	1,942,965	6.9534	-1.64%
2022-10-06	8.540	8.530	8.540	8.520	8.700	1,128,600	9,719,240	8.6118	7.099	7.091	7.099	7.083	7.232	1,357,615	7.1591	-1.61%
2022-10-05	8.680	8.660	8.680	8.300	8.790	2,388,986	20,678,441	8.6557	7.216	7.199	7.216	6.900	7.307	2,873,758	7.1956	7.16%
2022-10-03	8.100	8.100	8.110	8.050	8.520	2,515,395	20,496,875	8.1486	6.734	6.734	6.742	6.692	7.083	3,025,818	6.7740	-5.26%
2022-09-30	8.550	8.540	8.550	8.390	8.640	3,222,799	27,540,163	8.5454	7.108	7.099	7.108	6.975	7.183	3,876,768	7.1039	2.03%
2022-09-29	8.380	8.370	8.380	8.310	9.330	3,179,800	27,184,574	8.5491	6.966	6.958	6.966	6.908	7.756	3,825,043	7.1070	-4.88%
2022-09-28	8.810	8.800	8.810	8.780	9.130	4,176,931	37,295,813	8.9290	7.324	7.316	7.324	7.299	7.590	5,024,511	7.4228	-2.97%
2022-09-27	9.080	9.070	9.080	8.900	9.150	7,559,062	68,121,052	9.0118	7.548	7.540	7.548	7.399	7.606	9,092,943	7.4916	0.11%
2022-09-26	9.070	9.070	9.080	9.030	9.360	3,746,478	34,229,701	9.1365	7.540	7.540	7.548	7.507	7.781	4,506,711	7.5953	-2.37%
2022-09-23	9.290	9.290	9.310	9.250	9.640	2,542,240	23,802,619	9.3629	7.723	7.723	7.740	7.690	8.014	3,058,110	7.7834	-2.00%
2022-09-22	9.480	9.460	9.480	9.340	9.550	3,434,547	32,530,704	9.4716	7.881	7.864	7.881	7.764	7.939	4,131,483	7.8739	-0.84%
2022-09-21	9.560	9.550	9.560	9.500	9.730	5,214,400	50,126,774	9.6131	7.947	7.939	7.947	7.897	8.089	6,272,503	7.9915	-1.04%
2022-09-20	9.660	9.660	9.690	9.560	9.790	3,765,400	36,488,647	9.6905	8.030	8.030	8.055	7.947	8.139	4,529,473	8.0558	0.52%
2022-09-19	9.610	9.600	9.610	9.470	9.850	5,258,616	50,607,649	9.6238	7.989	7.981	7.989	7.873	8.188	6,325,691	8.0003	-1.74%
2022-09-16	9.780	9.780	9.790	9.760	10.58	18,332,578	182,129,179	9.9347	8.130	8.130	8.139	8.114	8.795	22,052,614	8.2588	-8.60%
2022-09-15	10.70	10.70	10.72	10.56	10.90	2,822,631	30,250,266	10.717	8.895	8.895	8.912	8.779	9.061	3,395,398	8.9092	0.94%
2022-09-14	10.60	10.60	10.64	10.44	10.70	2,186,712	23,122,372	10.574	8.812	8.812	8.845	8.679	8.895	2,630,438	8.7903	-1.67%
2022-09-13	10.78	10.78	10.80	10.72	11.00	3,123,629	33,923,142	10.860	8.962	8.962	8.978	8.912	9.144	3,757,474	9.0282	-1.10%
2022-09-09	10.90	10.88	10.90	10.64	10.92	4,739,407	51,412,992	10.848	9.061	9.045	9.061	8.845	9.078	5,701,125	9.0180	2.06%
2022-09-08	10.68	10.66	10.68	10.60	10.78	4,145,530	44,329,910	10.693	8.878	8.862	8.878	8.812	8.962	4,986,739	8.8896	0.56%
2022-09-07	10.62	10.60	10.62	10.38	10.64	1,519,494	16,061,128	10.570	8.829	8.812	8.829	8.629	8.845	1,827,829	8.7870	0.38%
2022-09-06	10.58	10.58	10.60	10.32	10.64	6,234,732	65,590,583	10.520	8.795	8.795	8.812	8.579	8.845	7,499,880	8.7456	2.72%
2022-09-05	10.30	10.28	10.30	10.08	10.42	2,945,799	30,161,912	10.239	8.563	8.546	8.563	8.380	8.662	3,543,559	8.5118	1.18%
2022-09-02	10.18	10.18	10.20	10.18	10.34	2,075,200	21,262,938	10.246	8.463	8.463	8.479	8.463	8.596	2,496,298	8.5178	-1.17%
2022-09-01	10.30	10.28	10.30	10.28	10.48	3,085,000	31,918,465	10.346	8.563	8.546	8.563	8.546	8.712	3,711,006	8.6010	0.19%
2022-08-31	10.28	10.26	10.28	9.970	10.50	4,513,902	46,467,372	10.294	8.546	8.529	8.546	8.288	8.729	5,429,860	8.5577	0.59%
2022-08-30	10.22	10.18	10.22	9.960	10.22	2,329,674	23,477,944	10.078	8.496	8.463	8.496	8.280	8.496	2,802,410	8.3778	0.79%
2022-08-29	10.14	10.14	10.16	10.10	10.28	1,410,800	14,302,641	10.138	8.429	8.429	8.446	8.396	8.546	1,697,079	8.4278	-1.55%
2022-08-26	10.30	10.28	10.30	10.24	10.60	1,943,400	20,081,820	10.333	8.563	8.546	8.563	8.513	8.812	2,337,754	8.5902	-1.90%
2022-08-25	10.50	10.48	10.50	10.08	10.58	2,384,100	24,837,406	10.418	8.729	8.712	8.729	8.380	8.795	2,867,880	8.6605	2.14%
2022-08-24	10.28	10.26	10.28	10.24	10.56	2,569,662	26,593,395	10.349	8.546	8.529	8.546	8.513	8.779	3,091,096	8.6032	-0.96%
2022-08-23	10.38	10.36	10.38	10.20	10.44	2,376,671	24,564,785	10.336	8.629	8.612	8.629	8.479	8.679	2,858,944	8.5923	1.17%
2022-08-22	10.26	10.26	10.28	10.12	10.40	1,944,200	20,030,864	10.303	8.529	8.529	8.546	8.413	8.646	2,338,716	8.5649	0.20%
2022-08-19	10.24	10.24	10.26	10.22	10.40	1,560,254	16,061,924	10.294	8.513	8.513	8.529	8.496	8.646	1,876,860	8.5579	-0.39%
2022-08-18	10.28	10.26	10.28	10.22	10.38	2,254,732	23,160,153	10.272	8.546	8.529	8.546	8.496	8.629	2,712,261	8.5391	-0.96%
2022-08-17	10.38	10.36	10.38	10.24	10.50	2,624,400	27,273,813	10.392	8.629	8.612	8.629	8.513	8.729	3,156,942	8.6393	1.37%
2022-08-16	10.24	10.22	10.24	10.22	10.46	2,556,200	26,347,292	10.307	8.513	8.496	8.513	8.496	8.696	3,074,903	8.5685	-0.78%
2022-08-15	10.32	10.32	10.34	10.30	10.54	1,581,800	16,416,298	10.378	8.579	8.579	8.596	8.563	8.762	1,902,778	8.6275	-1.53%
2022-08-12	10.48	10.46	10.48	10.28	10.50	2,317,000	24,157,255	10.426	8.712	8.696	8.712	8.546	8.729	2,787,164	8.6673	1.35%
2022-08-11	10.34	10.34	10.36	9.920	10.48	9,774,239	100,209,534	10.252	8.596	8.596	8.612	8.247	8.712	11,757,622	8.5229	4.55%
2022-08-10	9.890	9.890	9.920	9.820	10.24	3,427,400	34,221,773	9.9848	8.222	8.222	8.247	8.163	8.513	4,122,886	8.3004	-1.69%
2022-08-09	10.06	10.04	10.06	10.02	10.24	2,734,648	27,596,276	10.091	8.363	8.346	8.363	8.330	8.513	3,289,561	8.3890	-0.59%
2022-08-08	10.12	10.12	10.14	10.08	10.26	2,808,400	28,509,088	10.151	8.413	8.413	8.429	8.380	8.529	3,378,279	8.4389	-0.20%
2022-08-05	10.14	10.12	10.14	9.860	10.22	5,042,937	50,624,547	10.039	8.429	8.413	8.429	8.197	8.496	6,066,247	8.3453	2.42%
2022-08-04	9.900	9.890	9.900	9.680	9.980	3,946,025	38,966,988	9.8750	8.230	8.222	8.230	8.047	8.296	4,746,750	8.2092	1.23%
2022-08-03	9.780	9.760	9.780	9.720	10.02	5,465,574	53,870,481	9.8563	8.130	8.114	8.130	8.080	8.330	6,574,645	8.1937	-1.41%
2022-08-02	9.920	9.910	9.920	9.880	10.18	3,971,171	39,604,335	9.9730	8.247	8.238	8.247	8.213	8.463	4,776,999	8.2906	-3.69%
2022-08-01	10.30	10.30	10.32	10.18	10.40	2,769,236	28,488,900	10.288	8.563	8.563	8.579	8.463	8.646	3,331,168	8.5522	-0.77%
2022-07-29	10.38	10.34	10.38	10.32	10.84	6,816,000	71,219,789	10.449	8.629	8.596	8.629	8.579	9.011	8,199,099	8.6863	-3.89%
2022-07-28	10.80	10.80	10.82	10.72	10.92	2,884,159	31,255,253	10.837	8.978	8.978	8.995	8.912	9.078	3,469,411	9.0088	1.50%
2022-07-27	10.64	10.64	10.66	10.60	10.82	5,126,200	54,880,784	10.706	8.845	8.845	8.862	8.812	8.995	6,166,406	8.9000	0.38%
2022-07-26	10.60	10.60	10.62	10.32	10.66	11,630,400	122,381,785	10.523	8.812	8.812	8.829	8.579	8.862	13,990,434	8.7475	1.73%
2022-07-25	10.42	10.42	10.44	10.32	10.58	9,709,400	101,197,888	10.423	8.662	8.662	8.679	8.579	8.795	11,679,626	8.6645	-0.19%
2022-07-22	10.44	10.44	10.46	10.30	10.56	6,211,657	64,762,500	10.426	8.679	8.679	8.696	8.563	8.779	7,472,123	8.6672	1.16%
2022-07-21	10.32	10.30	10.32	10.26	10.50	3,632,407	37,659,001	10.368	8.579	8.563	8.579	8.529	8.729	4,369,493	8.6186	-1.15%
2022-07-20	10.44	10.44	10.46	10.32	10.60	3,692,373	38,705,203	10.482	8.679	8.679	8.696	8.579	8.812	4,441,627	8.7142	0.58%
2022-07-19	10.38	10.36	10.38	10.30	10.50	3,021,956	31,338,979	10.370	8.629	8.612	8.629	8.563	8.729	3,635,170	8.6211	0.58%
2022-07-18	10.32	10.32	10.34	10.14	10.50	12,810,680	132,219,090	10.321	8.579	8.579	8.596	8.429	8.729	15,410,216	8.5800	0.39%
2022-07-15	10.28	10.24	10.28	10.10	10.32	13,853,800	141,899,068	10.243	8.546	8.513	8.546	8.396	8.579	16,665,005	8.5148	-0.58%
2022-07-14	10.34	10.32	10.34	10.10	10.34	8,694,200	89,215,584	10.262	8.596	8.579	8.596	8.396	8.596	10,458,422	8.5305	0.98%
2022-07-13	10.24	10.24	10.26	10.16	10.48	10,072,387	103,403,116	10.266	8.513	8.513	8.529	8.446	8.712	12,116,270	8.5342	0.20%
2022-07-12	10.22	10.20	10.22	10.12	10.40	6,096,246	62,366,804	10.230	8.496	8.479	8.496	8.413	8.646	7,333,293	8.5046	-0.20%
2022-07-11	10.24	10.22	10.24	10.00	10.32	17,569,810	178,790,922	10.176	8.513	8.496	8.513	8.313	8.579	21,135,066	8.4594	-0.39%
2022-07-08	10.28	10.26	10.28	10.02	10.30	9,852,989	100,484,943	10.198	8.546	8.529	8.546	8.330	8.563	11,852,352	8.4781	1.78%
2022-07-07	10.10	10.10	10.12	9.720	10.12	7,778,443	77,569,400	9.9724	8.396	8.396	8.413	8.080	8.413	9,356,840	8.2901	2.64%
2022-07-06	9.840	9.830	9.840	9.750	10.20	15,642,054	154,285,627	9.8635	8.180	8.172	8.180	8.105	8.479	18,816,131	8.1996	-3.53%
2022-07-05	10.20	10.18	10.20	10.00	10.30	12,041,917	122,277,391	10.154	8.479	8.463	8.479	8.313	8.563	14,485,456	8.4414	0.39%
2022-07-04	10.16	10.16	10.18	9.810	10.38	18,798,539	187,890,301	9.9949	8.446	8.446	8.463	8.155	8.629	22,613,128	8.3089	-2.12%
2022-06-30	10.38	10.38	10.40	10.36	10.62	8,658,901	90,756,246	10.481	8.629	8.629	8.646	8.612	8.829	10,415,960	8.7132	-0.76%
2022-06-29	10.46	10.44	10.46	10.40	10.78	7,063,200	74,683,574	10.574	8.696	8.679	8.696	8.646	8.962	8,496,461	8.7900	-2.24%
2022-06-28	10.70	10.68	10.70	10.42	10.72	8,251,200	87,341,836	10.585	8.895	8.878	8.895	8.662	8.912	9,925,529	8.7997	0.56%
2022-06-27	10.64	10.62	10.64	10.36	10.72	11,761,401	124,509,296	10.586	8.845	8.829	8.845	8.612	8.912	14,148,018	8.8005	2.11%
2022-06-24	10.42	10.42	10.44	10.26	10.58	9,862,380	102,776,992	10.421	8.662	8.662	8.679	8.529	8.795	11,863,649	8.6632	0.19%
2022-06-23	10.40	10.40	10.42	10.08	10.46	7,212,400	74,640,686	10.349	8.646	8.646	8.662	8.380	8.696	8,675,936	8.6032	2.97%
2022-06-22	10.10	10.08	10.10	10.02	10.26	8,370,546	84,779,326	10.128	8.396	8.380	8.396	8.330	8.529	10,069,092	8.4198	-0.79%
2022-06-21	10.18	10.18	10.20	10.04	10.32	3,392,975	34,598,838	10.197	8.463	8.463	8.479	8.346	8.579	4,081,476	8.4770	0.00%
2022-06-20	10.18	10.16	10.18	9.930	10.36	7,636,603	77,857,250	10.195	8.463	8.446	8.463	8.255	8.612	9,186,218	8.4754	0.20%
2022-06-17	10.16	10.12	10.16	9.970	10.32	32,190,541	326,234,203	10.134	8.446	8.413	8.446	8.288	8.579	38,722,627	8.4249	-0.20%
2022-06-16	10.18	10.16	10.18	10.02	10.64	12,654,680	130,133,768	10.283	8.463	8.446	8.463	8.330	8.845	15,222,561	8.5487	-2.49%
2022-06-15	10.44	10.44	10.46	10.18	10.90	21,391,402	226,156,682	10.572	8.679	8.679	8.696	8.463	9.061	25,732,133	8.7889	2.76%
2022-06-14	10.16	10.14	10.16	9.470	10.26	15,791,121	155,882,675	9.8715	8.446	8.429	8.446	7.873	8.529	18,995,446	8.2063	2.42%
2022-06-13	9.920	9.910	9.920	9.850	10.36	11,224,315	112,870,650	10.056	8.247	8.238	8.247	8.188	8.612	13,501,947	8.3596	-5.34%
2022-06-10	10.48	10.42	10.48	10.00	10.60	10,224,622	105,811,041	10.349	8.712	8.662	8.712	8.313	8.812	12,299,397	8.6029	2.54%
2022-06-09	10.22	10.20	10.22	10.08	10.42	9,364,647	95,923,689	10.243	8.496	8.479	8.496	8.380	8.662	11,264,916	8.5153	0.59%
2022-06-08	10.16	10.16	10.18	9.830	10.24	10,941,814	110,137,122	10.066	8.446	8.446	8.463	8.172	8.513	13,162,121	8.3677	2.63%
2022-06-07	9.900	9.890	9.900	9.680	10.18	9,339,914	93,000,074	9.9573	8.230	8.222	8.230	8.047	8.463	11,235,164	8.2776	0.51%
2022-06-06	9.850	9.840	9.850	9.390	9.880	14,562,301	140,589,428	9.6543	8.188	8.180	8.188	7.806	8.213	17,517,275	8.0258	1.96%
2022-06-02	10.24	10.24	10.26	10.04	10.44	14,401,600	146,977,688	10.206	8.031	8.031	8.046	7.874	8.188	18,363,390	8.0038	-1.54%
2022-06-01	10.40	10.38	10.40	10.16	10.54	7,199,180	74,574,340	10.359	8.156	8.141	8.156	7.968	8.266	9,179,629	8.1239	0.39%
2022-05-31	10.36	10.34	10.36	9.760	10.40	12,210,096	124,175,623	10.170	8.125	8.109	8.125	7.654	8.156	15,569,017	7.9758	4.02%
2022-05-30	9.960	9.960	9.970	9.870	10.28	6,322,065	63,054,436	9.9737	7.811	7.811	7.819	7.741	8.062	8,061,225	7.8219	-1.39%
2022-05-27	10.10	10.08	10.10	9.940	10.30	2,667,986	26,911,432	10.087	7.921	7.905	7.921	7.796	8.078	3,401,932	7.9106	-0.59%
2022-05-26	10.16	10.14	10.16	9.690	10.18	8,993,860	89,501,146	9.9514	7.968	7.952	7.968	7.599	7.984	11,468,014	7.8044	3.15%
2022-05-25	9.850	9.850	9.860	9.550	10.08	5,465,948	53,617,672	9.8094	7.725	7.725	7.733	7.490	7.905	6,969,596	7.6931	1.03%
2022-05-24	9.750	9.730	9.750	9.710	10.16	8,820,659	87,170,371	9.8825	7.646	7.631	7.646	7.615	7.968	11,247,167	7.7504	-2.89%
2022-05-23	10.04	10.04	10.06	9.920	10.22	4,239,427	42,646,390	10.059	7.874	7.874	7.890	7.780	8.015	5,405,667	7.8892	-0.20%
2022-05-20	10.06	10.04	10.06	9.870	10.20	5,979,947	60,051,594	10.042	7.890	7.874	7.890	7.741	7.999	7,624,993	7.8756	1.82%
2022-05-19	9.880	9.880	9.890	9.630	10.00	4,908,760	48,471,590	9.8745	7.748	7.748	7.756	7.552	7.843	6,259,129	7.7441	-1.10%
2022-05-18	9.990	9.990	10.00	9.560	10.12	9,678,587	95,860,052	9.9043	7.835	7.835	7.843	7.497	7.937	12,341,106	7.7675	2.36%
2022-05-17	9.760	9.740	9.760	9.450	9.820	4,843,267	47,010,767	9.7064	7.654	7.639	7.654	7.411	7.701	6,175,619	7.6123	2.74%
2022-05-16	9.500	9.500	9.520	9.460	9.870	3,847,196	36,927,545	9.5986	7.450	7.450	7.466	7.419	7.741	4,905,535	7.5277	-3.06%
2022-05-13	9.800	9.800	9.810	9.490	9.860	5,102,627	49,466,124	9.6942	7.686	7.686	7.694	7.443	7.733	6,506,328	7.6028	3.92%
2022-05-12	9.430	9.430	9.440	9.380	9.660	4,991,613	47,329,235	9.4818	7.396	7.396	7.403	7.356	7.576	6,364,774	7.4361	-1.05%
2022-05-11	9.530	9.530	9.550	9.380	9.860	5,043,496	48,654,707	9.6470	7.474	7.474	7.490	7.356	7.733	6,430,930	7.5657	0.85%
2022-05-10	9.450	9.440	9.450	9.090	9.620	5,683,923	53,628,144	9.4351	7.411	7.403	7.411	7.129	7.545	7,247,535	7.3995	-0.21%
2022-05-06	9.470	9.460	9.470	9.240	9.530	8,986,498	84,631,455	9.4176	7.427	7.419	7.427	7.247	7.474	11,458,627	7.3858	0.00%
2022-05-05	9.470	9.470	9.490	9.400	9.740	3,101,400	29,496,346	9.5107	7.427	7.427	7.443	7.372	7.639	3,954,576	7.4588	-0.63%
2022-05-04	9.530	9.500	9.530	9.420	9.590	1,753,994	16,638,602	9.4861	7.474	7.450	7.474	7.388	7.521	2,236,507	7.4395	-0.94%
2022-05-03	9.620	9.610	9.620	9.400	9.900	2,263,216	21,629,543	9.5570	7.545	7.537	7.545	7.372	7.764	2,885,813	7.4951	-3.02%
2022-04-29	9.920	9.900	9.920	9.310	9.920	4,448,208	43,264,943	9.7264	7.780	7.764	7.780	7.301	7.780	5,671,882	7.6280	5.20%
2022-04-28	9.430	9.410	9.430	9.090	9.500	2,816,967	26,340,699	9.3507	7.396	7.380	7.396	7.129	7.450	3,591,897	7.3334	1.07%
2022-04-27	9.330	9.330	9.340	8.950	9.400	7,630,310	70,286,154	9.2114	7.317	7.317	7.325	7.019	7.372	9,729,360	7.2241	1.52%
2022-04-26	9.190	9.190	9.210	9.070	9.790	7,333,910	68,429,710	9.3306	7.207	7.207	7.223	7.113	7.678	9,351,423	7.3176	-3.67%
2022-04-25	9.540	9.540	9.550	9.460	9.980	8,231,200	79,508,949	9.6595	7.482	7.482	7.490	7.419	7.827	10,495,551	7.5755	-6.10%
2022-04-22	10.16	10.14	10.16	9.790	10.22	4,594,296	46,219,586	10.060	7.968	7.952	7.968	7.678	8.015	5,858,158	7.8898	1.20%
2022-04-21	10.04	10.04	10.06	9.990	10.38	7,314,000	74,198,538	10.145	7.874	7.874	7.890	7.835	8.141	9,326,036	7.9561	-1.76%
2022-04-20	10.22	10.22	10.24	10.16	10.50	5,775,476	59,418,010	10.288	8.015	8.015	8.031	7.968	8.235	7,364,273	8.0684	-2.29%
2022-04-19	10.46	10.42	10.46	10.38	10.94	9,064,433	96,215,834	10.615	8.203	8.172	8.203	8.141	8.580	11,558,002	8.3246	-6.27%
2022-04-14	11.16	11.14	11.16	10.78	11.34	11,984,400	133,672,899	11.154	8.752	8.737	8.752	8.454	8.893	15,281,233	8.7475	2.39%
2022-04-13	10.90	10.88	10.90	10.80	11.10	5,889,200	64,317,508	10.921	8.548	8.533	8.548	8.470	8.705	7,509,282	8.5651	-1.45%
2022-04-12	11.06	11.04	11.06	10.56	11.32	8,895,687	97,542,156	10.965	8.674	8.658	8.674	8.282	8.878	11,342,835	8.5995	2.22%
2022-04-11	10.82	10.80	10.82	10.70	11.70	7,779,080	84,842,101	10.906	8.486	8.470	8.486	8.392	9.176	9,919,056	8.5534	-7.20%
2022-04-08	11.66	11.60	11.66	11.40	11.80	4,941,190	57,186,044	11.573	9.144	9.097	9.144	8.941	9.254	6,300,480	9.0765	2.46%
2022-04-07	11.38	11.38	11.40	11.32	12.06	8,945,711	103,632,059	11.585	8.925	8.925	8.941	8.878	9.458	11,406,620	9.0853	-2.74%
2022-04-06	11.70	11.66	11.70	11.34	11.92	8,615,861	101,257,483	11.752	9.176	9.144	9.176	8.893	9.348	10,986,030	9.2169	-0.68%
2022-04-04	11.78	11.72	11.78	11.16	11.80	5,076,500	59,271,486	11.676	9.239	9.191	9.239	8.752	9.254	6,473,013	9.1567	0.68%
2022-04-01	11.70	11.66	11.70	10.94	11.72	6,513,182	74,095,257	11.376	9.176	9.144	9.176	8.580	9.191	8,304,918	8.9219	5.22%
2022-03-31	11.12	11.12	11.14	11.10	11.60	2,394,947	26,808,829	11.194	8.721	8.721	8.737	8.705	9.097	3,053,782	8.7789	-3.64%
2022-03-30	11.54	11.52	11.54	10.98	11.68	8,257,200	94,661,598	11.464	9.050	9.035	9.050	8.611	9.160	10,528,704	8.9908	5.48%
2022-03-29	10.94	10.92	10.94	10.84	11.20	2,956,400	32,544,506	11.008	8.580	8.564	8.580	8.501	8.784	3,769,687	8.6332	-0.91%
2022-03-28	11.04	11.00	11.04	10.58	11.08	2,800,200	30,618,315	10.934	8.658	8.627	8.658	8.297	8.690	3,570,517	8.5753	2.41%
2022-03-25	10.78	10.76	10.78	10.68	11.30	2,746,200	30,003,787	10.926	8.454	8.439	8.454	8.376	8.862	3,501,662	8.5684	-2.36%
2022-03-24	11.04	11.02	11.04	10.98	11.36	3,252,120	36,448,046	11.207	8.658	8.643	8.658	8.611	8.909	4,146,758	8.7895	-1.78%
2022-03-23	11.24	11.24	11.26	11.18	11.54	3,727,369	42,238,654	11.332	8.815	8.815	8.831	8.768	9.050	4,752,745	8.8872	-0.18%
2022-03-22	11.26	11.22	11.26	10.80	11.30	5,023,800	55,810,417	11.109	8.831	8.799	8.831	8.470	8.862	6,405,816	8.7125	2.74%
2022-03-21	10.96	10.94	10.96	10.86	11.72	5,990,053	66,481,117	11.099	8.595	8.580	8.595	8.517	9.191	7,637,879	8.7041	-5.52%
2022-03-18	11.60	11.58	11.60	10.94	11.66	12,350,600	140,897,536	11.408	9.097	9.082	9.097	8.580	9.144	15,748,173	8.9469	3.20%
2022-03-17	11.24	11.22	11.24	10.64	11.54	13,373,200	148,037,702	11.070	8.815	8.799	8.815	8.344	9.050	17,052,083	8.6815	4.66%
2022-03-16	10.74	10.72	10.74	9.580	10.78	9,609,869	99,729,752	10.378	8.423	8.407	8.423	7.513	8.454	12,253,484	8.1389	12.23%
2022-03-15	9.570	9.560	9.570	9.410	10.24	12,512,336	122,499,087	9.7903	7.505	7.497	7.505	7.380	8.031	15,954,401	7.6781	-6.73%
2022-03-14	10.26	10.26	10.28	10.16	10.70	7,930,600	82,118,028	10.355	8.046	8.046	8.062	7.968	8.392	10,112,258	8.1206	-5.52%
2022-03-11	10.86	10.86	10.88	10.24	11.10	9,115,954	96,703,688	10.608	8.517	8.517	8.533	8.031	8.705	11,623,696	8.3195	0.00%
2022-03-10	10.86	10.84	10.86	10.72	11.06	7,749,732	84,472,164	10.900	8.517	8.501	8.517	8.407	8.674	9,881,635	8.5484	2.84%
2022-03-09	10.56	10.56	10.58	10.18	11.00	6,171,315	64,569,251	10.463	8.282	8.282	8.297	7.984	8.627	7,869,005	8.2055	-2.58%
2022-03-08	10.84	10.82	10.84	10.62	11.16	10,558,612	114,594,094	10.853	8.501	8.486	8.501	8.329	8.752	13,463,220	8.5116	0.56%
2022-03-07	10.78	10.76	10.78	10.66	11.48	7,587,687	83,180,084	10.963	8.454	8.439	8.454	8.360	9.003	9,675,012	8.5974	-6.91%
2022-03-04	11.58	11.56	11.58	11.54	12.06	5,222,141	60,826,944	11.648	9.082	9.066	9.082	9.050	9.458	6,658,719	9.1349	-4.14%
2022-03-03	12.08	12.06	12.08	11.96	12.32	3,927,362	47,330,865	12.052	9.474	9.458	9.474	9.380	9.662	5,007,755	9.4515	1.00%
2022-03-02	11.96	11.96	11.98	11.78	12.04	4,466,800	53,261,996	11.924	9.380	9.380	9.395	9.239	9.442	5,695,589	9.3514	-0.66%
2022-03-01	12.04	12.00	12.04	11.60	12.06	4,377,937	52,117,531	11.905	9.442	9.411	9.442	9.097	9.458	5,582,280	9.3362	2.73%
2022-02-28	11.72	11.70	11.72	11.40	11.80	4,124,009	47,886,151	11.612	9.191	9.176	9.191	8.941	9.254	5,258,498	9.1064	-0.34%
2022-02-25	11.76	11.76	11.78	11.72	12.00	2,669,314	31,517,032	11.807	9.223	9.223	9.239	9.191	9.411	3,403,626	9.2598	0.00%
2022-02-24	11.76	11.74	11.76	11.60	12.30	6,813,012	81,004,270	11.890	9.223	9.207	9.223	9.097	9.646	8,687,229	9.3245	-4.39%
2022-02-23	12.30	12.28	12.30	12.08	12.48	2,190,754	26,927,226	12.291	9.646	9.631	9.646	9.474	9.788	2,793,417	9.6395	-0.16%
2022-02-22	12.32	12.28	12.32	11.96	12.32	7,455,653	90,445,268	12.131	9.662	9.631	9.662	9.380	9.662	9,506,656	9.5139	-0.48%
2022-02-21	12.38	12.36	12.38	12.24	12.78	8,395,000	103,664,084	12.348	9.709	9.693	9.709	9.599	10.02	10,704,412	9.6842	-2.06%
2022-02-18	12.64	12.60	12.64	12.56	12.78	4,542,448	57,460,451	12.650	9.913	9.882	9.913	9.850	10.02	5,792,047	9.9206	-1.10%
2022-02-17	12.78	12.70	12.78	12.64	12.86	5,016,400	63,892,289	12.737	10.02	9.960	10.02	9.913	10.09	6,396,380	9.9888	0.31%
2022-02-16	12.74	12.72	12.76	12.60	12.92	3,456,818	44,182,037	12.781	9.991	9.976	10.01	9.882	10.13	4,407,767	10.024	0.63%
2022-02-15	12.66	12.64	12.66	12.54	13.04	4,829,200	61,572,378	12.750	9.929	9.913	9.929	9.835	10.23	6,157,683	9.9993	-2.47%
2022-02-14	12.98	12.96	12.98	12.74	13.80	10,050,743	130,480,258	12.982	10.18	10.16	10.18	9.991	10.82	12,815,639	10.181	-5.94%
2022-02-11	13.80	13.76	13.80	13.44	14.00	6,922,362	95,481,539	13.793	10.82	10.79	10.82	10.54	10.98	8,826,660	10.817	1.92%
2022-02-10	13.54	13.50	13.54	13.36	13.80	3,236,271	43,641,991	13.485	10.62	10.59	10.62	10.48	10.82	4,126,549	10.576	-0.73%
2022-02-09	13.64	13.58	13.64	13.46	13.90	4,485,800	61,348,268	13.676	10.70	10.65	10.70	10.56	10.90	5,719,815	10.726	0.89%
2022-02-08	13.52	13.50	13.52	13.20	13.66	6,622,404	89,035,165	13.445	10.60	10.59	10.60	10.35	10.71	8,444,186	10.544	1.50%
2022-02-07	13.32	13.30	13.32	13.04	13.76	9,338,844	123,955,129	13.273	10.45	10.43	10.45	10.23	10.79	11,907,901	10.409	-1.77%
2022-02-04	13.56	13.56	13.58	13.46	13.86	2,978,355	40,503,869	13.599	10.63	10.63	10.65	10.56	10.87	3,797,682	10.665	0.59%
2022-01-31	13.48	13.48	13.50	13.06	13.62	2,707,000	36,196,442	13.371	10.57	10.57	10.59	10.24	10.68	3,451,679	10.487	1.97%
2022-01-28	13.22	13.22	13.24	13.02	13.70	1,814,800	23,940,310	13.192	10.37	10.37	10.38	10.21	10.74	2,314,040	10.346	-2.22%
2022-01-27	13.52	13.50	13.52	13.22	13.80	4,154,200	55,866,132	13.448	10.60	10.59	10.60	10.37	10.82	5,296,994	10.547	-2.59%
2022-01-26	13.88	13.88	13.90	13.80	14.22	7,962,100	110,879,416	13.926	10.89	10.89	10.90	10.82	11.15	10,152,424	10.921	-1.56%
2022-01-25	14.10	14.08	14.10	13.86	14.30	5,768,555	80,909,666	14.026	11.06	11.04	11.06	10.87	11.21	7,355,448	11.000	-1.54%
2022-01-24	14.32	14.32	14.34	14.16	14.62	6,076,956	87,103,401	14.333	11.23	11.23	11.25	11.11	11.47	7,748,688	11.241	-1.78%
2022-01-21	14.58	14.58	14.60	14.30	15.08	6,037,253	88,349,399	14.634	11.43	11.43	11.45	11.21	11.83	7,698,063	11.477	-2.28%
2022-01-20	14.92	14.92	14.94	14.30	15.06	7,338,110	108,496,886	14.785	11.70	11.70	11.72	11.21	11.81	9,356,778	11.596	3.04%
2022-01-19	14.48	14.44	14.48	13.88	14.94	6,199,274	90,118,121	14.537	11.36	11.32	11.36	10.89	11.72	7,904,655	11.401	2.40%
2022-01-18	14.14	14.10	14.14	13.64	14.26	7,163,096	100,808,263	14.073	11.09	11.06	11.09	10.70	11.18	9,133,619	11.037	2.76%
2022-01-17	13.76	13.72	13.76	13.60	14.10	5,206,006	71,565,669	13.747	10.79	10.76	10.79	10.67	11.06	6,638,146	10.781	-0.58%
2022-01-14	13.84	13.82	13.84	13.74	14.48	9,324,000	130,262,358	13.971	10.85	10.84	10.85	10.78	11.36	11,888,974	10.957	-4.02%
2022-01-13	14.42	14.38	14.42	14.26	14.78	10,281,563	148,900,113	14.482	11.31	11.28	11.31	11.18	11.59	13,109,956	11.358	1.41%
2022-01-12	14.22	14.20	14.22	14.10	14.46	3,655,831	52,089,804	14.248	11.15	11.14	11.15	11.06	11.34	4,661,527	11.174	1.14%
2022-01-11	14.06	14.04	14.06	13.98	14.88	17,605,585	251,722,375	14.298	11.03	11.01	11.03	10.96	11.67	22,448,771	11.213	-3.83%
2022-01-10	14.62	14.60	14.62	14.28	14.70	4,513,072	65,552,255	14.525	11.47	11.45	11.47	11.20	11.53	5,754,590	11.391	0.83%
2022-01-07	14.50	14.48	14.50	14.40	14.86	6,908,857	100,836,983	14.595	11.37	11.36	11.37	11.29	11.65	8,809,440	11.446	-0.55%
2022-01-06	14.58	14.56	14.58	13.98	14.98	8,678,387	124,654,683	14.364	11.43	11.42	11.43	10.96	11.75	11,065,757	11.265	-1.49%
2022-01-05	14.80	14.80	14.82	14.74	15.18	3,524,430	52,487,191	14.892	11.61	11.61	11.62	11.56	11.91	4,493,979	11.679	-2.50%
2022-01-04	15.18	15.18	15.20	14.90	15.44	5,005,662	76,094,342	15.202	11.91	11.91	11.92	11.69	12.11	6,382,688	11.922	-1.04%
2022-01-03	15.34	15.30	15.34	14.76	15.36	2,488,607	37,629,297	15.121	12.03	12.00	12.03	11.58	12.05	3,173,207	11.858	3.23%
2021-12-31	14.86	14.86	14.90	14.78	15.34	1,809,400	27,184,604	15.024	11.65	11.65	11.69	11.59	12.03	2,307,155	11.783	0.68%
2021-12-30	14.76	14.74	14.76	14.48	15.14	1,757,110	26,093,581	14.850	11.58	11.56	11.58	11.36	11.87	2,240,480	11.646	1.23%
2021-12-29	14.58	14.56	14.58	14.50	15.06	899,840	13,145,604	14.609	11.43	11.42	11.43	11.37	11.81	1,147,380	11.457	-2.54%
2021-12-28	14.96	14.90	14.96	14.80	15.06	1,548,200	23,068,564	14.900	11.73	11.69	11.73	11.61	11.81	1,974,100	11.686	1.22%
2021-12-24	14.78	14.78	14.82	14.76	15.10	1,442,702	21,526,456	14.921	11.59	11.59	11.62	11.58	11.84	1,839,580	11.702	-0.81%
2021-12-23	14.90	14.88	14.90	14.62	15.28	3,836,344	57,357,243	14.951	11.69	11.67	11.69	11.47	11.98	4,891,698	11.725	1.92%
2021-12-22	14.62	14.62	14.70	14.56	15.00	1,696,165	24,980,338	14.728	11.47	11.47	11.53	11.42	11.76	2,162,769	11.550	-0.81%
2021-12-21	14.74	14.72	14.74	14.54	15.02	4,081,270	60,414,913	14.803	11.56	11.54	11.56	11.40	11.78	5,204,002	11.609	0.00%
2021-12-20	14.74	14.74	14.76	14.70	15.64	6,387,000	95,535,273	14.958	11.56	11.56	11.58	11.53	12.27	8,144,024	11.731	-4.90%
2021-12-17	15.50	15.50	15.52	15.44	15.72	6,897,038	107,010,656	15.515	12.16	12.16	12.17	12.11	12.33	8,794,370	12.168	-1.02%
2021-12-16	15.66	15.66	15.70	15.36	15.76	7,093,906	110,495,493	15.576	12.28	12.28	12.31	12.05	12.36	9,045,395	12.216	1.16%
2021-12-15	15.48	15.46	15.48	14.90	15.56	6,810,314	104,876,967	15.400	12.14	12.12	12.14	11.69	12.20	8,683,789	12.077	0.78%
2021-12-14	15.36	15.36	15.40	15.20	15.66	7,993,116	122,443,832	15.319	12.05	12.05	12.08	11.92	12.28	10,191,972	12.014	-1.16%
2021-12-13	15.54	15.54	15.62	15.54	16.66	9,687,172	156,102,125	16.114	12.19	12.19	12.25	12.19	13.07	12,352,052	12.638	0.39%
2021-12-10	15.48	15.42	15.48	15.36	15.84	4,899,112	76,093,830	15.532	12.14	12.09	12.14	12.05	12.42	6,246,827	12.181	-2.27%
2021-12-09	15.84	15.82	15.84	15.42	16.18	13,715,004	217,989,783	15.894	12.42	12.41	12.42	12.09	12.69	17,487,916	12.465	2.46%
2021-12-08	15.46	15.44	15.46	15.00	15.72	13,408,864	207,209,925	15.453	12.12	12.11	12.12	11.76	12.33	17,097,558	12.119	2.66%
2021-12-07	15.06	15.06	15.08	14.68	15.36	10,889,552	163,202,692	14.987	11.81	11.81	11.83	11.51	12.05	13,885,199	11.754	2.03%
2021-12-06	14.76	14.76	14.78	14.56	15.46	14,314,543	214,890,742	15.012	11.58	11.58	11.59	11.42	12.12	18,252,384	11.773	2.79%
2021-12-03	14.36	14.36	14.40	14.02	14.44	5,743,123	82,070,489	14.290	11.26	11.26	11.29	11.00	11.32	7,323,020	11.207	0.14%
2021-12-02	14.34	14.34	14.36	13.60	14.50	11,500,868	164,683,023	14.319	11.25	11.25	11.26	10.67	11.37	14,664,685	11.230	4.06%
2021-12-01	13.78	13.78	13.82	13.40	14.10	9,494,915	131,496,488	13.849	10.81	10.81	10.84	10.51	11.06	12,106,907	10.861	1.47%
2021-11-30	13.58	13.58	13.68	13.36	13.90	14,390,862	195,349,960	13.575	10.65	10.65	10.73	10.48	10.90	18,349,698	10.646	-1.74%
2021-11-29	13.82	13.80	13.82	13.24	13.88	5,974,115	81,554,675	13.651	10.84	10.82	10.84	10.38	10.89	7,617,557	10.706	1.62%
2021-11-26	13.60	13.58	13.60	13.56	14.02	1,616,400	22,121,960	13.686	10.67	10.65	10.67	10.63	11.00	2,061,061	10.733	-3.00%
2021-11-25	14.02	13.96	14.02	13.66	14.04	2,520,855	35,051,055	13.904	11.00	10.95	11.00	10.71	11.01	3,214,326	10.905	1.59%
2021-11-24	13.80	13.80	13.82	13.60	13.88	2,227,200	30,579,400	13.730	10.82	10.82	10.84	10.67	10.89	2,839,889	10.768	-0.72%
2021-11-23	13.90	13.90	13.92	13.52	14.30	6,895,837	97,069,253	14.077	10.90	10.90	10.92	10.60	11.21	8,792,838	11.040	1.16%
2021-11-22	13.74	13.72	13.74	13.32	13.88	9,038,386	123,915,291	13.710	10.78	10.76	10.78	10.45	10.89	11,524,789	10.752	1.78%
2021-11-19	13.50	13.42	13.50	12.96	13.74	6,239,420	83,813,412	13.433	10.59	10.52	10.59	10.16	10.78	7,955,845	10.535	3.21%
2021-11-18	13.08	13.08	13.10	12.52	13.28	2,951,836	38,607,245	13.079	10.26	10.26	10.27	9.819	10.41	3,763,868	10.257	-1.51%
2021-11-17	13.28	13.24	13.28	13.00	13.34	3,129,448	41,231,701	13.175	10.41	10.38	10.41	10.20	10.46	3,990,340	10.333	-0.30%
2021-11-16	13.32	13.30	13.32	12.74	13.34	3,933,648	51,706,230	13.145	10.45	10.43	10.45	9.991	10.46	5,015,770	10.309	1.99%
2021-11-15	13.06	13.04	13.06	12.84	13.56	2,092,977	27,509,257	13.144	10.24	10.23	10.24	10.07	10.63	2,668,742	10.308	-0.76%
2021-11-12	13.16	13.16	13.18	13.12	13.50	4,604,040	61,291,545	13.313	10.32	10.32	10.34	10.29	10.59	5,870,583	10.440	-1.79%
2021-11-11	13.40	13.40	13.46	12.34	13.50	9,159,473	121,118,599	13.223	10.51	10.51	10.56	9.678	10.59	11,679,187	10.370	6.69%
2021-11-10	12.56	12.52	12.56	12.10	12.78	4,845,707	59,655,556	12.311	9.850	9.819	9.850	9.489	10.02	6,178,731	9.6550	-1.41%
2021-11-09	12.74	12.72	12.74	12.50	12.82	2,525,423	31,974,205	12.661	9.991	9.976	9.991	9.803	10.05	3,220,151	9.9294	0.79%
2021-11-08	12.64	12.62	12.64	12.28	12.86	3,733,067	47,308,101	12.673	9.913	9.897	9.913	9.631	10.09	4,760,010	9.9387	1.94%
2021-11-05	12.40	12.40	12.42	12.28	12.88	8,884,863	111,195,566	12.515	9.725	9.725	9.740	9.631	10.10	11,329,033	9.8151	-3.13%
2021-11-04	12.80	12.74	12.80	12.54	13.00	3,108,699	39,604,565	12.740	10.04	9.991	10.04	9.835	10.20	3,963,883	9.9914	0.63%
2021-11-03	12.72	12.70	12.72	12.28	12.80	7,293,362	91,075,680	12.487	9.976	9.960	9.976	9.631	10.04	9,299,720	9.7934	0.79%
2021-11-02	12.62	12.62	12.64	12.44	13.20	5,529,000	70,081,468	12.675	9.897	9.897	9.913	9.756	10.35	7,049,993	9.9406	-3.52%
2021-11-01	13.08	13.06	13.08	12.82	13.26	4,433,792	57,686,498	13.011	10.26	10.24	10.26	10.05	10.40	5,653,500	10.204	-1.06%
2021-10-29	13.22	13.22	13.24	12.66	13.56	9,828,111	128,425,760	13.067	10.37	10.37	10.38	9.929	10.63	12,531,763	10.248	-2.51%
2021-10-28	13.56	13.56	13.58	13.50	14.22	3,463,800	47,453,517	13.700	10.63	10.63	10.65	10.59	11.15	4,416,670	10.744	-0.73%
2021-10-27	13.66	13.64	13.66	13.64	14.10	4,769,200	65,695,992	13.775	10.71	10.70	10.71	10.70	11.06	6,081,177	10.803	-2.84%
2021-10-26	14.06	14.02	14.06	13.82	14.28	5,891,419	83,087,329	14.103	11.03	11.00	11.03	10.84	11.20	7,512,111	11.060	0.29%
2021-10-25	14.02	14.02	14.04	12.94	14.10	8,561,679	117,511,959	13.725	11.00	11.00	11.01	10.15	11.06	10,916,943	10.764	5.57%
2021-10-22	13.28	13.20	13.28	13.12	13.70	3,945,969	52,369,567	13.272	10.41	10.35	10.41	10.29	10.74	5,031,480	10.408	-1.34%
2021-10-21	13.46	13.46	13.50	13.32	13.84	4,741,002	64,259,593	13.554	10.56	10.56	10.59	10.45	10.85	6,045,222	10.630	0.00%
2021-10-20	13.46	13.46	13.48	13.12	13.96	9,529,453	129,484,049	13.588	10.56	10.56	10.57	10.29	10.95	12,150,946	10.656	2.75%
2021-10-19	13.10	13.08	13.10	12.50	13.32	7,501,197	98,266,924	13.100	10.27	10.26	10.27	9.803	10.45	9,564,729	10.274	4.80%
2021-10-18	12.50	12.48	12.50	12.30	12.90	9,165,250	114,358,441	12.477	9.803	9.788	9.803	9.646	10.12	11,686,553	9.7855	-2.50%
2021-10-15	12.82	12.80	12.82	12.18	12.82	12,200,000	153,398,206	12.574	10.05	10.04	10.05	9.552	10.05	15,556,143	9.8609	3.89%
2021-10-12	12.34	12.32	12.34	12.06	13.22	15,712,278	195,757,149	12.459	9.678	9.662	9.678	9.458	10.37	20,034,627	9.7709	-6.66%
2021-10-11	13.22	13.22	13.24	13.14	13.64	4,710,700	62,762,428	13.323	10.37	10.37	10.38	10.31	10.70	6,006,584	10.449	-0.30%
2021-10-08	13.26	13.26	13.28	13.02	13.80	3,661,867	48,510,214	13.247	10.40	10.40	10.41	10.21	10.82	4,669,224	10.389	-0.45%
2021-10-07	13.32	13.32	13.40	12.88	13.48	1,737,802	23,196,487	13.348	10.45	10.45	10.51	10.10	10.57	2,215,860	10.468	2.15%
2021-10-06	13.04	13.04	13.06	12.80	13.16	2,175,316	28,264,091	12.993	10.23	10.23	10.24	10.04	10.32	2,773,732	10.190	-2.10%
2021-10-05	13.32	13.30	13.32	13.00	13.40	1,526,987	20,211,023	13.236	10.45	10.43	10.45	10.20	10.51	1,947,052	10.380	0.15%
2021-10-04	13.30	13.28	13.30	13.14	13.58	2,455,612	32,518,498	13.243	10.43	10.41	10.43	10.31	10.65	3,131,135	10.386	-2.06%
2021-09-30	13.58	13.56	13.58	13.10	13.58	3,412,600	45,720,847	13.398	10.65	10.63	10.65	10.27	10.65	4,351,385	10.507	0.59%
2021-09-29	13.50	13.46	13.50	13.22	14.10	8,213,200	110,563,403	13.462	10.59	10.56	10.59	10.37	11.06	10,472,600	10.557	-4.12%
2021-09-28	14.08	14.08	14.12	13.72	14.28	6,842,500	96,478,448	14.100	11.04	11.04	11.07	10.76	11.20	8,724,829	11.058	2.62%
2021-09-27	13.72	13.70	13.72	13.54	14.42	7,537,264	104,795,940	13.904	10.76	10.74	10.76	10.62	11.31	9,610,718	10.904	-2.97%
2021-09-24	14.14	14.10	14.14	14.00	14.82	4,090,080	58,329,424	14.261	11.09	11.06	11.09	10.98	11.62	5,215,235	11.184	-3.15%
2021-09-23	14.60	14.58	14.60	14.10	14.92	5,020,700	73,393,966	14.618	11.45	11.43	11.45	11.06	11.70	6,401,863	11.464	0.97%
2021-09-21	14.46	14.46	14.48	14.04	14.60	1,144,068	16,396,147	14.331	11.34	11.34	11.36	11.01	11.45	1,458,794	11.240	0.56%
2021-09-20	14.38	14.36	14.38	13.88	14.88	2,624,662	37,549,007	14.306	11.28	11.26	11.28	10.89	11.67	3,346,690	11.220	-2.04%
2021-09-17	14.68	14.68	14.70	14.34	14.80	7,612,892	111,279,182	14.617	11.51	11.51	11.53	11.25	11.61	9,707,151	11.464	-0.81%
2021-09-16	14.80	14.78	14.80	14.36	15.10	5,825,716	85,630,568	14.699	11.61	11.59	11.61	11.26	11.84	7,428,334	11.528	-0.67%
2021-09-15	14.90	14.90	14.92	14.80	15.46	7,921,800	118,919,836	15.012	11.69	11.69	11.70	11.61	12.12	10,101,037	11.773	-1.97%
2021-09-14	15.20	15.20	15.22	14.92	15.78	9,707,363	149,572,731	15.408	11.92	11.92	11.94	11.70	12.38	12,377,798	12.084	-1.81%
2021-09-13	15.48	15.46	15.48	15.22	15.86	11,782,933	183,017,510	15.532	12.14	12.12	12.14	11.94	12.44	15,024,344	12.181	-0.64%
2021-09-10	15.58	15.56	15.58	15.12	16.20	15,311,309	241,610,952	15.780	12.22	12.20	12.22	11.86	12.70	19,523,354	12.375	1.70%
2021-09-09	15.32	15.32	15.34	14.76	15.54	11,349,628	172,024,966	15.157	12.01	12.01	12.03	11.58	12.19	14,471,839	11.887	0.52%
2021-09-08	15.24	15.22	15.24	14.94	15.78	11,883,263	181,074,822	15.238	11.95	11.94	11.95	11.72	12.38	15,152,274	11.950	-2.56%
2021-09-07	15.64	15.60	15.64	14.90	16.10	18,852,032	294,842,273	15.640	12.27	12.23	12.27	11.69	12.63	24,038,108	12.266	3.03%
2021-09-06	15.18	15.16	15.18	14.74	15.82	16,199,800	249,698,492	15.414	11.91	11.89	11.91	11.56	12.41	20,656,263	12.088	1.20%
2021-09-03	15.00	14.96	15.00	14.52	15.78	19,626,084	297,168,394	15.142	11.76	11.73	11.76	11.39	12.38	25,025,097	11.875	-0.66%
2021-09-02	15.10	15.08	15.10	14.38	15.10	21,262,602	315,590,338	14.843	11.84	11.83	11.84	11.28	11.84	27,111,810	11.640	5.45%
2021-09-01	14.32	14.30	14.32	13.82	14.98	20,759,018	300,507,049	14.476	11.23	11.21	11.23	10.84	11.75	26,469,694	11.353	3.47%
2021-08-31	13.84	13.84	13.90	12.94	14.10	25,200,041	342,081,969	13.575	10.85	10.85	10.90	10.15	11.06	32,132,414	10.646	1.62%
2021-08-30	13.62	13.62	13.64	12.88	14.28	21,560,800	288,769,075	13.393	10.68	10.68	10.70	10.10	11.20	27,492,041	10.504	-5.15%
2021-08-27	14.36	14.34	14.36	14.02	14.68	6,994,400	100,599,968	14.383	11.26	11.25	11.26	11.00	11.51	8,918,516	11.280	0.28%
2021-08-26	14.32	14.30	14.32	13.80	14.42	8,494,800	120,631,721	14.201	11.23	11.21	11.23	10.82	11.31	10,831,666	11.137	1.13%
2021-08-25	14.16	14.14	14.16	13.96	14.56	7,605,900	106,999,442	14.068	11.11	11.09	11.11	10.95	11.42	9,698,235	11.033	-2.21%
2021-08-24	14.48	14.44	14.48	13.98	14.98	17,060,343	247,286,357	14.495	11.36	11.32	11.36	10.96	11.75	21,753,536	11.368	2.55%
2021-08-23	14.12	14.12	14.14	13.84	14.64	14,148,614	200,948,886	14.203	11.07	11.07	11.09	10.85	11.48	18,040,809	11.139	2.62%
2021-08-20	13.76	13.74	13.76	13.60	14.26	14,833,461	204,862,577	13.811	10.79	10.78	10.79	10.67	11.18	18,914,053	10.831	-1.71%
2021-08-19	14.00	14.00	14.02	13.90	15.00	46,184,203	666,727,918	14.436	10.98	10.98	11.00	10.90	11.76	58,889,187	11.322	-5.02%
2021-08-18	14.74	14.72	14.74	12.96	14.92	49,387,686	697,834,771	14.130	11.56	11.54	11.56	10.16	11.70	62,973,929	11.081	13.21%
2021-08-17	13.02	13.00	13.02	12.82	13.36	9,411,800	123,677,834	13.141	10.21	10.20	10.21	10.05	10.48	12,000,927	10.306	0.62%
2021-08-16	12.94	12.92	12.94	12.86	13.26	14,720,754	192,677,578	13.089	10.15	10.13	10.15	10.09	10.40	18,770,341	10.265	0.31%
2021-08-13	12.90	12.90	12.92	12.54	13.08	8,507,920	110,097,255	12.941	10.12	10.12	10.13	9.835	10.26	10,848,395	10.149	-0.77%
2021-08-12	13.00	12.96	13.00	12.78	13.18	6,921,752	89,718,357	12.962	10.20	10.16	10.20	10.02	10.34	8,825,883	10.165	-0.15%
2021-08-11	13.02	13.02	13.04	12.84	13.40	26,110,981	343,211,043	13.144	10.21	10.21	10.23	10.07	10.51	33,293,948	10.309	0.31%
2021-08-10	12.98	12.98	13.00	12.44	13.06	19,038,900	242,431,942	12.734	10.18	10.18	10.20	9.756	10.24	24,276,382	9.9863	2.20%
2021-08-09	12.70	12.66	12.70	12.04	12.78	17,787,832	224,258,276	12.607	9.960	9.929	9.960	9.442	10.02	22,681,153	9.8874	4.61%
2021-08-06	12.14	12.14	12.16	12.02	12.40	5,450,198	66,607,483	12.221	9.521	9.521	9.537	9.427	9.725	6,949,513	9.5845	0.33%
2021-08-05	12.10	12.10	12.18	12.06	12.44	6,924,800	84,479,624	12.200	9.489	9.489	9.552	9.458	9.756	8,829,769	9.5676	-2.58%
2021-08-04	12.42	12.42	12.44	12.26	12.64	15,633,800	195,173,240	12.484	9.740	9.740	9.756	9.615	9.913	19,934,560	9.7907	0.81%
2021-08-03	12.32	12.30	12.32	11.74	12.40	14,827,879	181,289,427	12.226	9.662	9.646	9.662	9.207	9.725	18,906,935	9.5885	3.70%
2021-08-02	11.88	11.88	11.96	10.84	12.10	28,327,309	331,060,765	11.687	9.317	9.317	9.380	8.501	9.489	36,119,974	9.1656	7.61%
2021-07-30	11.04	11.04	11.06	10.96	11.28	11,533,888	127,389,050	11.045	8.658	8.658	8.674	8.595	8.846	14,706,788	8.6619	-2.82%
2021-07-29	11.36	11.36	11.38	10.94	11.48	25,849,200	291,597,698	11.281	8.909	8.909	8.925	8.580	9.003	32,960,153	8.8470	3.27%
2021-07-28	11.00	10.96	11.00	10.52	11.10	11,569,832	125,394,870	10.838	8.627	8.595	8.627	8.250	8.705	14,752,620	8.4998	2.42%
2021-07-27	10.74	10.72	10.74	10.46	11.20	9,867,621	107,828,451	10.928	8.423	8.407	8.423	8.203	8.784	12,582,142	8.5700	-3.24%
2021-07-26	11.10	11.10	11.14	10.78	11.44	25,032,600	278,766,576	11.136	8.705	8.705	8.737	8.454	8.972	31,918,911	8.7336	3.35%
2021-07-23	10.74	10.70	10.74	10.22	10.88	13,490,800	143,894,419	10.666	8.423	8.392	8.423	8.015	8.533	17,202,034	8.3650	5.09%
2021-07-22	10.22	10.22	10.24	9.940	10.36	6,623,241	67,883,052	10.249	8.015	8.015	8.031	7.796	8.125	8,445,253	8.0380	2.30%
2021-07-21	9.990	9.970	9.990	9.940	10.14	2,635,400	26,367,779	10.005	7.835	7.819	7.835	7.796	7.952	3,360,382	7.8467	-0.10%
2021-07-20	10.00	9.990	10.00	9.940	10.30	4,902,001	49,180,875	10.033	7.843	7.835	7.843	7.796	8.078	6,250,511	7.8683	-2.15%
2021-07-19	10.22	10.22	10.24	10.14	10.34	2,937,200	30,000,588	10.214	8.015	8.015	8.031	7.952	8.109	3,745,205	8.0104	0.00%
2021-07-16	10.22	10.22	10.24	10.06	10.34	3,799,093	38,906,143	10.241	8.015	8.015	8.031	7.890	8.109	4,844,200	8.0315	0.99%
2021-07-15	10.12	10.12	10.14	9.920	10.20	2,713,086	27,434,649	10.112	7.937	7.937	7.952	7.780	7.999	3,459,439	7.9304	1.20%
2021-07-14	10.00	10.00	10.02	9.900	10.08	3,247,081	32,490,671	10.006	7.843	7.843	7.858	7.764	7.905	4,140,333	7.8474	-0.99%
2021-07-13	10.10	10.10	10.12	9.940	10.14	2,798,798	28,214,484	10.081	7.921	7.921	7.937	7.796	7.952	3,568,730	7.9060	0.60%
2021-07-12	10.04	10.02	10.04	9.810	10.10	3,770,761	37,767,186	10.016	7.874	7.858	7.874	7.694	7.921	4,808,074	7.8550	2.45%
2021-07-09	9.800	9.800	9.810	9.610	9.840	2,549,269	24,875,138	9.7578	7.686	7.686	7.694	7.537	7.717	3,250,557	7.6526	1.45%
2021-07-08	9.660	9.660	9.670	9.650	10.06	4,579,150	44,771,118	9.7772	7.576	7.576	7.584	7.568	7.890	5,838,845	7.6678	-3.30%
2021-07-07	9.990	9.970	9.990	9.840	10.02	2,215,600	22,048,090	9.9513	7.835	7.819	7.835	7.717	7.858	2,825,098	7.8044	0.50%
2021-07-06	9.940	9.940	9.950	9.840	9.990	1,670,120	16,576,960	9.9256	7.796	7.796	7.803	7.717	7.835	2,129,560	7.7842	0.61%
2021-07-05	9.880	9.880	9.890	9.840	10.08	3,228,800	31,956,916	9.8975	7.748	7.748	7.756	7.717	7.905	4,117,023	7.7621	-1.40%
2021-07-02	10.02	10.00	10.02	9.920	10.08	3,899,348	38,994,909	10.000	7.858	7.843	7.858	7.780	7.905	4,972,034	7.8428	-0.40%
2021-06-30	10.06	10.04	10.06	9.960	10.08	6,422,545	64,274,475	10.008	7.890	7.874	7.890	7.811	7.905	8,189,347	7.8485	0.60%
2021-06-29	10.00	9.990	10.00	9.980	10.36	7,809,400	78,629,988	10.069	7.843	7.835	7.843	7.827	8.125	9,957,717	7.8964	-3.47%
2021-06-28	10.36	10.34	10.36	10.22	10.50	2,435,118	25,146,430	10.327	8.125	8.109	8.125	8.015	8.235	3,105,004	8.0987	-0.19%
2021-06-25	10.38	10.36	10.38	10.14	10.44	3,977,414	41,108,410	10.335	8.141	8.125	8.141	7.952	8.188	5,071,576	8.1056	1.76%
2021-06-24	10.20	10.20	10.22	10.18	10.34	3,006,400	30,872,428	10.269	7.999	7.999	8.015	7.984	8.109	3,833,442	8.0534	-0.78%
2021-06-23	10.28	10.26	10.28	10.18	10.36	3,504,400	35,971,218	10.265	8.062	8.046	8.062	7.984	8.125	4,468,438	8.0501	0.78%
2021-06-22	10.20	10.20	10.22	10.18	10.30	2,716,190	27,817,425	10.241	7.999	7.999	8.015	7.984	8.078	3,463,397	8.0318	0.79%
2021-06-21	10.12	10.12	10.16	10.06	10.24	3,347,397	33,915,656	10.132	7.937	7.937	7.968	7.890	8.031	4,268,245	7.9460	-0.98%
2021-06-18	10.22	10.22	10.24	10.12	10.32	7,802,494	79,587,849	10.200	8.015	8.015	8.031	7.937	8.094	9,948,911	7.9997	-0.20%
2021-06-17	10.24	10.22	10.24	10.12	10.30	4,619,511	47,194,381	10.216	8.031	8.015	8.031	7.937	8.078	5,890,309	8.0122	0.39%
2021-06-16	10.20	10.20	10.22	10.12	10.32	3,970,470	40,544,106	10.211	7.999	7.999	8.015	7.937	8.094	5,062,721	8.0084	0.00%
2021-06-15	10.20	10.20	10.22	10.12	10.42	10,033,236	102,475,396	10.214	7.999	7.999	8.015	7.937	8.172	12,793,316	8.0101	-2.86%
2021-06-11	10.50	10.50	10.52	10.36	10.54	10,028,373	104,889,660	10.459	8.235	8.235	8.250	8.125	8.266	12,787,115	8.2028	0.00%
2021-06-10	10.50	10.50	10.52	10.44	10.58	4,625,903	48,645,218	10.516	8.235	8.235	8.250	8.188	8.297	5,898,460	8.2471	0.00%
2021-06-09	10.50	10.50	10.52	10.40	10.60	5,429,670	56,945,386	10.488	8.235	8.235	8.250	8.156	8.313	6,923,338	8.2251	-0.76%
2021-06-08	10.58	10.54	10.58	10.40	10.64	5,609,345	59,082,541	10.533	8.297	8.266	8.297	8.156	8.344	7,152,441	8.2605	0.57%
2021-06-07	10.52	10.52	10.54	10.36	10.58	3,576,709	37,538,435	10.495	8.250	8.250	8.266	8.125	8.297	4,560,639	8.2310	-0.38%
2021-06-04	10.56	10.50	10.56	10.20	10.84	9,974,400	104,350,208	10.462	8.282	8.235	8.282	7.999	8.501	12,718,295	8.2047	1.73%
2021-06-03	10.38	10.38	10.44	10.38	10.62	3,778,025	39,572,545	10.474	8.141	8.141	8.188	8.141	8.329	4,817,336	8.2146	-1.70%
2021-06-02	10.56	10.54	10.56	10.44	10.76	5,772,000	61,007,014	10.569	8.282	8.266	8.282	8.188	8.439	7,359,841	8.2892	-1.86%
2021-06-01	10.76	10.72	10.76	10.60	10.98	6,442,640	69,188,324	10.739	8.439	8.407	8.439	8.313	8.611	8,214,970	8.4222	-3.06%
2021-05-31	11.10	11.06	11.10	10.90	11.26	5,194,357	57,185,901	11.009	8.705	8.674	8.705	8.548	8.831	6,623,292	8.6341	-0.89%
2021-05-28	11.20	11.16	11.20	10.80	11.38	9,809,442	109,103,273	11.122	8.784	8.752	8.784	8.470	8.925	12,507,958	8.7227	0.90%
2021-05-27	11.10	11.10	11.12	10.68	11.10	17,067,721	187,752,847	11.000	8.705	8.705	8.721	8.376	8.705	21,762,944	8.6272	4.34%
2021-05-26	11.18	11.14	11.18	11.14	11.40	6,716,008	75,609,962	11.258	8.343	8.313	8.343	8.313	8.507	8,999,774	8.4013	-0.89%
2021-05-25	11.28	11.28	11.30	10.86	11.36	6,492,993	73,023,714	11.247	8.418	8.418	8.433	8.104	8.477	8,700,923	8.3926	4.06%
2021-05-24	10.84	10.84	10.86	10.72	11.12	5,665,400	62,075,158	10.957	8.089	8.089	8.104	8.000	8.298	7,591,909	8.1765	0.74%
2021-05-21	10.76	10.74	10.76	10.66	10.82	3,100,718	33,295,647	10.738	8.030	8.015	8.030	7.955	8.074	4,155,112	8.0132	0.00%
2021-05-20	10.76	10.76	10.78	10.62	11.00	5,195,500	56,079,543	10.794	8.030	8.030	8.044	7.925	8.209	6,962,220	8.0548	-1.28%
2021-05-18	10.90	10.84	10.90	10.72	11.06	2,426,094	26,405,591	10.884	8.134	8.089	8.134	8.000	8.253	3,251,083	8.1221	0.18%
2021-05-17	10.88	10.86	10.88	10.76	11.02	2,354,412	25,593,836	10.871	8.119	8.104	8.119	8.030	8.224	3,155,026	8.1121	-0.91%
2021-05-14	10.98	10.96	10.98	10.42	11.04	6,646,400	71,983,931	10.831	8.194	8.179	8.194	7.776	8.239	8,906,496	8.0822	4.77%
2021-05-13	10.48	10.48	10.52	10.34	10.90	4,360,100	46,160,854	10.587	7.821	7.821	7.850	7.716	8.134	5,842,744	7.9005	-2.42%
2021-05-12	10.74	10.74	10.76	10.66	10.84	5,167,000	55,517,760	10.745	8.015	8.015	8.030	7.955	8.089	6,924,029	8.0181	-1.65%
2021-05-11	10.92	10.90	10.92	10.84	11.06	2,893,087	31,570,775	10.912	8.149	8.134	8.149	8.089	8.253	3,876,876	8.1434	-0.91%
2021-05-10	11.02	11.02	11.06	11.02	11.28	2,994,108	33,190,485	11.085	8.224	8.224	8.253	8.224	8.418	4,012,249	8.2723	-1.25%
2021-05-07	11.16	11.12	11.16	11.08	11.32	1,544,173	17,286,316	11.195	8.328	8.298	8.328	8.268	8.447	2,069,266	8.3538	0.54%
2021-05-06	11.10	11.10	11.12	11.08	11.34	4,052,338	45,258,812	11.169	8.283	8.283	8.298	8.268	8.462	5,430,328	8.3345	0.00%
2021-05-05	11.10	11.10	11.12	10.92	11.26	722,765	8,058,751	11.150	8.283	8.283	8.298	8.149	8.403	968,540	8.3205	0.54%
2021-05-04	11.04	11.02	11.04	10.82	11.12	1,793,886	19,708,169	10.986	8.239	8.224	8.239	8.074	8.298	2,403,894	8.1984	-0.54%
2021-05-03	11.10	11.10	11.12	11.06	11.48	954,531	10,636,367	11.143	8.283	8.283	8.298	8.253	8.567	1,279,118	8.3154	-1.42%
2021-04-30	11.26	11.26	11.28	11.24	11.56	1,529,600	17,339,744	11.336	8.403	8.403	8.418	8.388	8.627	2,049,738	8.4595	-2.60%
2021-04-29	11.56	11.54	11.56	11.28	11.70	2,593,880	30,065,440	11.591	8.627	8.612	8.627	8.418	8.731	3,475,924	8.6496	3.40%
2021-04-28	11.18	11.14	11.18	11.10	11.48	3,396,886	38,108,642	11.219	8.343	8.313	8.343	8.283	8.567	4,551,991	8.3719	-2.10%
2021-04-27	11.42	11.36	11.42	11.22	11.50	3,966,514	45,144,701	11.381	8.522	8.477	8.522	8.373	8.582	5,315,320	8.4933	0.71%
2021-04-26	11.34	11.34	11.36	11.28	11.58	3,016,355	34,404,405	11.406	8.462	8.462	8.477	8.418	8.641	4,042,061	8.5116	-1.05%
2021-04-23	11.46	11.38	11.46	11.28	11.48	2,803,083	31,974,511	11.407	8.552	8.492	8.552	8.418	8.567	3,756,266	8.5123	1.06%
2021-04-22	11.34	11.32	11.34	11.22	11.96	5,373,363	61,664,972	11.476	8.462	8.447	8.462	8.373	8.925	7,200,565	8.5639	-4.06%
2021-04-21	11.82	11.82	11.84	11.56	12.00	4,151,771	49,207,525	11.852	8.821	8.821	8.836	8.627	8.955	5,563,573	8.8446	0.17%
2021-04-20	11.80	11.78	11.80	11.70	11.96	2,557,618	30,249,255	11.827	8.806	8.791	8.806	8.731	8.925	3,427,331	8.8259	-0.17%
2021-04-19	11.82	11.82	11.84	11.52	11.90	3,367,101	39,684,644	11.786	8.821	8.821	8.836	8.597	8.880	4,512,078	8.7952	1.55%
2021-04-16	11.64	11.64	11.66	11.34	11.70	1,847,400	21,380,379	11.573	8.686	8.686	8.701	8.462	8.731	2,475,605	8.6364	1.04%
2021-04-15	11.52	11.50	11.52	11.38	11.78	2,611,489	29,940,946	11.465	8.597	8.582	8.597	8.492	8.791	3,499,521	8.5557	-0.86%
2021-04-14	11.62	11.62	11.64	11.56	11.78	2,043,732	23,764,144	11.628	8.671	8.671	8.686	8.627	8.791	2,738,699	8.6772	0.35%
2021-04-13	11.58	11.58	11.62	11.46	11.78	2,951,311	34,289,592	11.618	8.641	8.641	8.671	8.552	8.791	3,954,899	8.6702	-1.03%
2021-04-12	11.70	11.68	11.70	11.56	11.96	2,653,612	31,150,302	11.739	8.731	8.716	8.731	8.627	8.925	3,555,968	8.7600	-1.02%
2021-04-09	11.82	11.82	11.86	11.68	12.00	2,813,447	33,284,451	11.830	8.821	8.821	8.850	8.716	8.955	3,770,155	8.8284	-0.34%
2021-04-08	11.86	11.84	11.86	11.80	12.04	4,052,988	48,154,552	11.881	8.850	8.836	8.850	8.806	8.985	5,431,199	8.8663	-1.00%
2021-04-07	11.98	11.96	11.98	11.86	12.36	4,010,869	47,959,041	11.957	8.940	8.925	8.940	8.850	9.224	5,374,758	8.9230	-3.07%
2021-04-01	12.36	12.32	12.36	11.92	12.48	11,800,159	144,880,386	12.278	9.224	9.194	9.224	8.895	9.313	15,812,782	9.1622	3.69%
2021-03-31	11.92	11.92	11.94	11.58	11.94	12,387,439	146,454,251	11.823	8.895	8.895	8.910	8.641	8.910	16,599,765	8.8227	1.02%
2021-03-30	11.80	11.78	11.80	11.54	11.88	6,541,559	76,974,419	11.767	8.806	8.791	8.806	8.612	8.865	8,766,004	8.7810	-0.84%
2021-03-29	11.90	11.88	11.90	10.78	11.90	25,439,016	294,329,638	11.570	8.880	8.865	8.880	8.044	8.880	34,089,507	8.6340	11.63%
2021-03-26	10.66	10.66	10.68	10.54	10.84	3,548,150	37,961,258	10.699	7.955	7.955	7.970	7.865	8.089	4,754,692	7.9840	0.19%
2021-03-25	10.64	10.62	10.64	10.46	10.84	5,460,575	58,160,478	10.651	7.940	7.925	7.940	7.806	8.089	7,317,434	7.9482	-2.39%
2021-03-24	10.90	10.88	10.90	10.82	11.14	3,174,618	34,696,501	10.929	8.134	8.119	8.134	8.074	8.313	4,254,141	8.1559	-1.09%
2021-03-23	11.02	11.02	11.04	10.90	11.16	2,129,678	23,467,549	11.019	8.224	8.224	8.239	8.134	8.328	2,853,871	8.2231	-0.72%
2021-03-22	11.10	11.10	11.12	10.80	11.28	4,456,802	49,558,289	11.120	8.283	8.283	8.298	8.059	8.418	5,972,329	8.2980	2.40%
2021-03-19	10.84	10.82	10.84	10.76	11.02	3,243,070	35,195,900	10.853	8.089	8.074	8.089	8.030	8.224	4,345,870	8.0987	-1.28%
2021-03-18	10.98	10.96	10.98	10.96	11.16	2,685,483	29,628,455	11.033	8.194	8.179	8.194	8.179	8.328	3,598,677	8.2332	-0.54%
2021-03-17	11.04	11.04	11.06	10.98	11.10	1,069,573	11,812,895	11.044	8.239	8.239	8.253	8.194	8.283	1,433,279	8.2419	0.18%
2021-03-16	11.02	11.02	11.06	11.00	11.38	2,017,803	22,359,611	11.081	8.224	8.224	8.253	8.209	8.492	2,703,953	8.2692	-0.54%
2021-03-15	11.08	11.08	11.12	10.90	11.30	3,521,308	39,081,816	11.099	8.268	8.268	8.298	8.134	8.433	4,718,722	8.2823	-0.36%
2021-03-12	11.12	11.12	11.14	11.04	11.40	4,045,086	45,238,842	11.184	8.298	8.298	8.313	8.239	8.507	5,420,610	8.3457	-0.36%
2021-03-11	11.16	11.14	11.16	10.72	11.16	2,945,540	32,556,791	11.053	8.328	8.313	8.328	8.000	8.328	3,947,166	8.2481	3.53%
2021-03-10	10.78	10.74	10.78	10.72	10.96	3,210,804	34,638,211	10.788	8.044	8.015	8.044	8.000	8.179	4,302,632	8.0505	1.13%
2021-03-09	10.66	10.66	10.68	10.64	11.06	4,902,000	52,749,491	10.761	7.955	7.955	7.970	7.940	8.253	6,568,916	8.0302	-2.02%
2021-03-08	10.88	10.84	10.88	10.84	11.34	3,036,400	33,661,744	11.086	8.119	8.089	8.119	8.089	8.462	4,068,922	8.2729	-1.63%
2021-03-05	11.06	11.06	11.08	10.82	11.26	5,160,426	57,295,914	11.103	8.253	8.253	8.268	8.074	8.403	6,915,220	8.2855	0.55%
2021-03-04	11.00	11.00	11.06	11.00	11.30	7,398,560	82,274,818	11.120	8.209	8.209	8.253	8.209	8.433	9,914,427	8.2985	-3.51%
2021-03-03	11.40	11.38	11.40	10.92	11.48	5,502,346	62,610,100	11.379	8.507	8.492	8.507	8.149	8.567	7,373,409	8.4913	4.01%
2021-03-02	10.96	10.96	10.98	10.92	11.34	3,110,347	34,495,349	11.091	8.179	8.179	8.194	8.149	8.462	4,168,015	8.2762	-1.26%
2021-03-01	11.10	11.06	11.10	10.94	11.20	2,485,274	27,440,343	11.041	8.283	8.253	8.283	8.164	8.358	3,330,387	8.2394	0.91%
2021-02-26	11.00	11.00	11.14	10.92	11.36	12,853,751	143,177,611	11.139	8.209	8.209	8.313	8.149	8.477	17,224,646	8.3124	-2.31%
2021-02-25	11.26	11.26	11.28	11.16	11.60	5,234,542	59,582,560	11.383	8.403	8.403	8.418	8.328	8.656	7,014,539	8.4942	0.00%
2021-02-24	11.26	11.24	11.26	11.12	11.98	7,370,194	84,009,951	11.399	8.403	8.388	8.403	8.298	8.940	9,876,415	8.5061	-3.26%
2021-02-23	11.64	11.64	11.66	11.64	12.06	3,992,910	47,122,893	11.802	8.686	8.686	8.701	8.686	9.000	5,350,692	8.8069	-1.69%
2021-02-22	11.84	11.82	11.84	11.82	12.54	10,434,700	127,507,216	12.220	8.836	8.821	8.836	8.821	9.358	13,983,001	9.1187	-0.17%
2021-02-19	11.86	11.86	11.88	11.26	11.98	12,934,299	150,710,859	11.652	8.850	8.850	8.865	8.403	8.940	17,332,584	8.6952	5.52%
2021-02-18	11.24	11.22	11.24	11.18	11.62	10,147,988	115,508,535	11.382	8.388	8.373	8.388	8.343	8.671	13,598,793	8.4940	-1.40%
2021-02-17	11.40	11.38	11.40	10.88	11.42	3,794,072	42,572,903	11.221	8.507	8.492	8.507	8.119	8.522	5,084,239	8.3735	2.70%
2021-02-16	11.10	11.10	11.14	11.04	11.40	2,215,301	24,654,578	11.129	8.283	8.283	8.313	8.239	8.507	2,968,610	8.3051	1.09%
2021-02-11	10.98	10.96	10.98	10.72	11.00	362,524	3,925,837	10.829	8.194	8.179	8.194	8.000	8.209	485,800	8.0812	0.18%
2021-02-10	10.96	10.96	10.98	10.68	11.04	2,805,200	30,650,446	10.926	8.179	8.179	8.194	7.970	8.239	3,759,103	8.1537	0.55%
2021-02-09	10.90	10.88	10.90	10.72	11.00	1,236,432	13,428,269	10.860	8.134	8.119	8.134	8.000	8.209	1,656,878	8.1046	1.49%
2021-02-08	10.74	10.74	10.78	10.72	11.08	4,904,602	53,234,131	10.854	8.015	8.015	8.044	8.000	8.268	6,572,403	8.0996	-0.92%
2021-02-05	10.84	10.84	10.86	10.78	11.16	5,204,934	56,716,249	10.897	8.089	8.089	8.104	8.044	8.328	6,974,862	8.1315	-1.81%
2021-02-04	11.04	11.00	11.04	10.82	11.40	5,015,436	55,257,407	11.017	8.239	8.209	8.239	8.074	8.507	6,720,926	8.2217	-3.16%
2021-02-03	11.40	11.38	11.42	11.22	11.56	3,310,477	37,642,729	11.371	8.507	8.492	8.522	8.373	8.627	4,436,199	8.4854	0.00%
2021-02-02	11.40	11.38	11.40	11.16	11.54	3,347,552	37,981,708	11.346	8.507	8.492	8.507	8.328	8.612	4,485,881	8.4669	0.88%
2021-02-01	11.30	11.28	11.30	11.06	11.68	4,997,620	56,256,800	11.257	8.433	8.418	8.433	8.253	8.716	6,697,052	8.4002	-0.35%
2021-01-29	11.34	11.32	11.34	11.14	11.78	4,252,666	48,300,710	11.358	8.462	8.447	8.462	8.313	8.791	5,698,777	8.4756	-2.74%
2021-01-28	11.66	11.64	11.66	11.38	11.74	5,872,509	68,023,678	11.583	8.701	8.686	8.701	8.492	8.761	7,869,445	8.6440	-0.51%
2021-01-27	11.72	11.72	11.74	11.60	11.98	3,924,866	46,184,723	11.767	8.746	8.746	8.761	8.656	8.940	5,259,510	8.7812	-0.68%
2021-01-26	11.80	11.80	11.84	11.74	12.40	5,071,066	60,324,842	11.896	8.806	8.806	8.836	8.761	9.253	6,795,473	8.8772	-4.38%
2021-01-25	12.34	12.32	12.34	12.10	12.48	4,937,837	60,803,031	12.314	9.209	9.194	9.209	9.030	9.313	6,616,940	9.1890	0.82%
2021-01-22	12.24	12.24	12.26	12.18	12.90	6,539,760	80,996,031	12.385	9.134	9.134	9.149	9.089	9.627	8,763,594	9.2423	-4.67%
2021-01-21	12.84	12.82	12.84	12.64	13.36	9,302,550	120,353,766	12.938	9.582	9.567	9.582	9.432	9.970	12,465,865	9.6547	-0.77%
2021-01-20	12.94	12.90	12.94	12.50	13.04	10,817,827	138,852,390	12.836	9.656	9.627	9.656	9.328	9.731	14,496,409	9.5784	2.05%
2021-01-19	12.68	12.66	12.68	11.98	13.08	17,185,442	216,312,268	12.587	9.462	9.447	9.462	8.940	9.761	23,029,320	9.3929	7.46%
2021-01-18	11.80	11.78	11.80	11.36	11.96	4,975,566	58,436,706	11.745	8.806	8.791	8.806	8.477	8.925	6,667,498	8.7644	1.72%
2021-01-15	11.60	11.56	11.60	11.32	11.72	4,821,963	55,737,188	11.559	8.656	8.627	8.656	8.447	8.746	6,461,663	8.6258	1.22%
2021-01-14	11.46	11.44	11.46	11.42	11.66	4,355,400	50,132,110	11.510	8.552	8.537	8.552	8.522	8.701	5,836,446	8.5895	-0.87%
2021-01-13	11.56	11.54	11.56	11.50	12.08	5,702,234	66,664,799	11.691	8.627	8.612	8.627	8.582	9.015	7,641,268	8.7243	-2.20%
2021-01-12	11.82	11.82	11.86	11.20	11.98	13,494,173	156,899,908	11.627	8.821	8.821	8.850	8.358	8.940	18,082,842	8.6767	2.60%
2021-01-11	11.52	11.46	11.52	11.34	11.74	7,817,960	90,172,775	11.534	8.597	8.552	8.597	8.462	8.761	10,476,443	8.6072	0.52%
2021-01-08	11.46	11.44	11.46	10.96	11.50	11,050,687	124,809,237	11.294	8.552	8.537	8.552	8.179	8.582	14,808,453	8.4282	5.33%
2021-01-07	10.88	10.88	10.90	10.76	11.18	3,964,820	43,290,160	10.919	8.119	8.119	8.134	8.030	8.343	5,313,050	8.1479	-1.09%
2021-01-06	11.00	10.98	11.00	10.80	11.08	4,825,163	52,912,929	10.966	8.209	8.194	8.209	8.059	8.268	6,465,951	8.1833	0.55%
2021-01-05	10.94	10.92	10.94	10.64	10.94	3,205,700	34,632,832	10.804	8.164	8.149	8.164	7.940	8.164	4,295,792	8.0620	1.48%
2021-01-04	10.78	10.78	10.82	10.68	11.16	4,263,809	46,096,979	10.811	8.044	8.044	8.074	7.970	8.328	5,713,710	8.0678	-1.64%
2020-12-31	10.96	10.92	10.96	10.72	11.18	3,126,060	34,358,742	10.991	8.179	8.149	8.179	8.000	8.343	4,189,071	8.2020	3.20%
2020-12-30	10.62	10.60	10.62	10.50	10.72	2,731,881	28,954,817	10.599	7.925	7.910	7.925	7.836	8.000	3,660,852	7.9093	0.57%
2020-12-29	10.56	10.54	10.56	10.36	10.58	1,555,000	16,325,292	10.499	7.880	7.865	7.880	7.731	7.895	2,083,775	7.8345	1.15%
2020-12-28	10.44	10.40	10.44	10.22	10.44	2,799,346	29,011,144	10.364	7.791	7.761	7.791	7.627	7.791	3,751,259	7.7337	2.35%
2020-12-24	10.20	10.20	10.24	10.06	10.42	2,239,800	22,851,668	10.203	7.612	7.612	7.642	7.507	7.776	3,001,440	7.6136	-2.11%
2020-12-23	10.42	10.38	10.42	10.20	10.58	4,466,788	46,043,245	10.308	7.776	7.746	7.776	7.612	7.895	5,985,711	7.6922	0.77%
2020-12-22	10.34	10.32	10.34	10.18	10.70	3,002,997	31,070,576	10.347	7.716	7.701	7.716	7.597	7.985	4,024,161	7.7210	-2.64%
2020-12-21	10.62	10.60	10.62	10.48	10.78	3,126,691	33,177,715	10.611	7.925	7.910	7.925	7.821	8.044	4,189,917	7.9185	-0.56%
2020-12-18	10.68	10.66	10.68	10.60	11.00	7,651,265	83,138,624	10.866	7.970	7.955	7.970	7.910	8.209	10,253,064	8.1087	0.19%
2020-12-17	10.66	10.66	10.70	10.40	10.78	3,298,014	35,116,755	10.648	7.955	7.955	7.985	7.761	8.044	4,419,498	7.9459	0.95%
2020-12-16	10.56	10.56	10.58	10.44	10.70	2,567,600	27,122,008	10.563	7.880	7.880	7.895	7.791	7.985	3,440,708	7.8827	0.57%
2020-12-15	10.50	10.48	10.50	10.34	10.52	2,160,100	22,559,878	10.444	7.836	7.821	7.836	7.716	7.850	2,894,638	7.7937	0.19%
2020-12-14	10.48	10.48	10.50	10.38	10.58	3,450,600	36,120,096	10.468	7.821	7.821	7.836	7.746	7.895	4,623,970	7.8115	0.38%
2020-12-11	10.44	10.44	10.46	10.40	10.68	4,671,364	48,899,884	10.468	7.791	7.791	7.806	7.761	7.970	6,259,853	7.8117	-1.69%
2020-12-10	10.62	10.58	10.62	10.52	10.78	2,177,800	23,190,009	10.648	7.925	7.895	7.925	7.850	8.044	2,918,357	7.9463	-0.38%
2020-12-09	10.66	10.66	10.68	10.62	11.08	4,220,808	45,685,538	10.824	7.955	7.955	7.970	7.925	8.268	5,656,086	8.0772	-3.27%
2020-12-08	11.02	10.94	11.02	10.88	11.20	3,043,355	33,480,866	11.001	8.224	8.164	8.224	8.119	8.358	4,078,242	8.2096	0.18%
2020-12-07	11.00	10.96	11.00	10.92	11.12	2,338,267	25,731,359	11.004	8.209	8.179	8.209	8.149	8.298	3,133,390	8.2120	-1.08%
2020-12-04	11.12	11.12	11.14	11.10	11.40	2,332,000	26,073,371	11.181	8.298	8.298	8.313	8.283	8.507	3,124,992	8.3435	-1.77%
2020-12-03	11.32	11.32	11.34	11.22	11.50	4,677,080	53,009,880	11.334	8.447	8.447	8.462	8.373	8.582	6,267,513	8.4579	0.35%
2020-12-02	11.28	11.28	11.32	11.20	11.66	5,396,700	61,516,116	11.399	8.418	8.418	8.447	8.358	8.701	7,231,838	8.5063	-0.70%
2020-12-01	11.36	11.34	11.36	10.92	11.42	6,089,088	68,355,366	11.226	8.477	8.462	8.477	8.149	8.522	8,159,671	8.3772	4.99%
2020-11-30	10.82	10.80	10.82	10.82	11.80	14,331,440	160,339,676	11.188	8.074	8.059	8.074	8.074	8.806	19,204,820	8.3489	-4.42%
2020-11-27	11.32	11.32	11.34	11.24	11.62	6,599,157	75,435,131	11.431	8.447	8.447	8.462	8.388	8.671	8,843,188	8.5303	-2.41%
2020-11-26	11.60	11.56	11.60	11.20	11.60	15,630,694	179,548,813	11.487	8.656	8.627	8.656	8.358	8.656	20,945,883	8.5720	4.69%
2020-11-25	11.08	11.06	11.08	11.04	11.64	6,656,000	75,225,838	11.302	8.268	8.253	8.268	8.239	8.686	8,919,361	8.4340	-1.07%
2020-11-24	11.20	11.20	11.24	11.12	11.38	3,200,920	35,947,137	11.230	8.358	8.358	8.388	8.298	8.492	4,289,387	8.3805	-0.71%
2020-11-23	11.28	11.28	11.30	10.94	11.40	2,714,586	30,529,385	11.246	8.418	8.418	8.433	8.164	8.507	3,637,676	8.3926	1.81%
2020-11-20	11.08	11.04	11.08	10.88	11.20	2,069,210	22,757,128	10.998	8.268	8.239	8.268	8.119	8.358	2,772,841	8.2072	-0.89%
2020-11-19	11.18	11.16	11.18	10.84	11.28	2,475,420	27,456,468	11.092	8.343	8.328	8.343	8.089	8.418	3,317,182	8.2770	-0.18%
2020-11-18	11.20	11.18	11.20	11.08	11.48	8,887,400	99,692,552	11.217	8.358	8.343	8.358	8.268	8.567	11,909,544	8.3708	-0.88%
2020-11-17	11.30	11.28	11.30	11.26	11.60	3,854,530	43,709,368	11.340	8.433	8.418	8.433	8.403	8.656	5,165,256	8.4622	-0.18%
2020-11-16	11.32	11.30	11.32	11.28	11.50	2,888,637	32,828,351	11.365	8.447	8.433	8.447	8.418	8.582	3,870,913	8.4808	0.18%
2020-11-13	11.30	11.28	11.30	11.04	11.40	9,305,585	105,120,228	11.296	8.433	8.418	8.433	8.239	8.507	12,469,932	8.4299	-0.88%
2020-11-12	11.40	11.40	11.42	11.40	11.68	4,197,400	48,206,582	11.485	8.507	8.507	8.522	8.507	8.716	5,624,718	8.5705	-1.04%
2020-11-11	11.52	11.50	11.52	11.42	11.70	5,714,690	65,907,751	11.533	8.597	8.582	8.597	8.522	8.731	7,657,960	8.6064	-0.52%
2020-11-10	11.58	11.56	11.58	11.46	11.98	11,958,831	140,368,036	11.738	8.641	8.627	8.641	8.552	8.940	16,025,410	8.7591	0.00%
2020-11-09	11.58	11.56	11.58	10.96	11.82	14,397,300	165,972,396	11.528	8.641	8.627	8.641	8.179	8.821	19,293,076	8.6027	5.66%
2020-11-06	10.96	10.94	10.96	10.90	11.10	4,675,866	51,385,491	10.990	8.179	8.164	8.179	8.134	8.283	6,265,886	8.2008	-0.36%
2020-11-05	11.00	10.98	11.00	10.72	11.14	7,878,376	86,555,433	10.986	8.209	8.194	8.209	8.000	8.313	10,557,403	8.1986	3.19%
2020-11-04	10.66	10.62	10.66	10.46	10.90	9,234,845	99,061,723	10.727	7.955	7.925	7.955	7.806	8.134	12,375,137	8.0049	-1.48%
2020-11-03	10.82	10.80	10.82	10.58	10.92	15,760,803	170,179,726	10.798	8.074	8.059	8.074	7.895	8.149	21,120,235	8.0577	2.08%
2020-11-02	10.60	10.60	10.62	10.02	10.62	17,896,665	187,239,478	10.462	7.910	7.910	7.925	7.477	7.925	23,982,393	7.8074	6.11%
2020-10-30	9.990	9.950	9.990	9.890	10.40	3,551,054	35,612,533	10.029	7.455	7.425	7.455	7.380	7.761	4,758,583	7.4839	-1.87%
2020-10-29	10.18	10.16	10.18	10.04	10.24	1,904,292	19,277,023	10.123	7.597	7.582	7.597	7.492	7.642	2,551,843	7.5542	-0.20%
2020-10-28	10.20	10.18	10.20	10.06	10.34	3,396,077	34,670,452	10.209	7.612	7.597	7.612	7.507	7.716	4,550,907	7.6184	0.00%
2020-10-27	10.20	10.18	10.20	10.12	10.38	3,731,089	38,003,908	10.186	7.612	7.597	7.612	7.552	7.746	4,999,839	7.6010	-2.86%
2020-10-23	10.50	10.46	10.50	10.44	10.70	2,502,400	26,425,040	10.560	7.836	7.806	7.836	7.791	7.985	3,353,337	7.8802	0.38%
2020-10-22	10.46	10.46	10.48	10.44	10.68	3,358,200	35,282,694	10.506	7.806	7.806	7.821	7.791	7.970	4,500,150	7.8403	-1.13%
2020-10-21	10.58	10.56	10.58	10.40	10.60	4,865,200	51,239,419	10.532	7.895	7.880	7.895	7.761	7.910	6,519,602	7.8593	1.34%
2020-10-20	10.44	10.40	10.44	10.24	10.46	2,853,814	29,604,697	10.374	7.791	7.761	7.791	7.642	7.806	3,824,248	7.7413	1.75%
2020-10-19	10.26	10.26	10.28	10.20	10.70	6,375,800	66,474,774	10.426	7.656	7.656	7.671	7.612	7.985	8,543,879	7.7804	-1.54%
2020-10-16	10.42	10.40	10.42	10.36	10.60	8,511,095	89,013,460	10.459	7.776	7.761	7.776	7.731	7.910	11,405,277	7.8046	-0.38%
2020-10-15	10.46	10.46	10.48	10.34	10.62	4,769,829	49,978,290	10.478	7.806	7.806	7.821	7.716	7.925	6,391,801	7.8191	-0.95%
2020-10-14	10.56	10.56	10.58	10.34	10.60	10,597,532	111,368,961	10.509	7.880	7.880	7.895	7.716	7.910	14,201,204	7.8422	2.52%
2020-10-12	10.30	10.30	10.32	10.14	10.30	5,578,400	57,134,444	10.242	7.686	7.686	7.701	7.567	7.686	7,475,325	7.6431	1.78%
2020-10-09	10.12	10.12	10.14	9.890	10.28	9,147,096	92,041,924	10.062	7.552	7.552	7.567	7.380	7.671	12,257,549	7.5090	-1.17%
2020-10-08	10.24	10.22	10.24	10.10	10.30	2,143,255	21,817,922	10.180	7.642	7.627	7.642	7.537	7.686	2,872,065	7.5966	0.99%
2020-10-07	10.14	10.10	10.14	9.990	10.22	1,413,828	14,278,357	10.099	7.567	7.537	7.567	7.455	7.627	1,894,598	7.5364	-0.78%
2020-10-06	10.22	10.18	10.22	10.10	10.30	1,402,381	14,323,323	10.214	7.627	7.597	7.627	7.537	7.686	1,879,258	7.6218	0.39%
2020-10-05	10.18	10.16	10.18	9.710	10.20	3,153,768	31,827,495	10.092	7.597	7.582	7.597	7.246	7.612	4,226,201	7.5310	4.20%
2020-09-30	9.770	9.760	9.770	9.690	10.14	3,721,800	36,526,116	9.8141	7.291	7.283	7.291	7.231	7.567	4,987,391	7.3237	0.00%
2020-09-29	9.770	9.760	9.770	9.740	9.950	1,873,772	18,374,000	9.8059	7.291	7.283	7.291	7.268	7.425	2,510,945	7.3176	-1.11%
2020-09-28	9.880	9.880	9.900	9.600	9.910	9,946,200	97,830,725	9.8360	7.373	7.373	7.388	7.164	7.395	13,328,387	7.3400	2.92%
2020-09-25	9.600	9.570	9.600	9.460	9.680	5,605,685	53,757,907	9.5899	7.164	7.142	7.164	7.059	7.224	7,511,888	7.1564	1.37%
2020-09-24	9.470	9.470	9.480	9.390	9.740	3,718,620	35,224,134	9.4724	7.067	7.067	7.074	7.007	7.268	4,983,130	7.0687	-2.87%
2020-09-23	9.750	9.750	9.760	9.650	9.940	4,141,090	40,319,762	9.7365	7.276	7.276	7.283	7.201	7.418	5,549,260	7.2658	-0.51%
2020-09-22	9.800	9.790	9.800	9.690	10.30	9,440,247	93,812,770	9.9375	7.313	7.306	7.313	7.231	7.686	12,650,386	7.4158	0.20%
2020-09-21	9.780	9.780	9.790	9.730	10.00	7,205,119	71,139,289	9.8734	7.298	7.298	7.306	7.261	7.462	9,655,207	7.3680	0.31%
2020-09-18	9.750	9.740	9.750	9.550	9.860	8,781,318	85,446,737	9.7305	7.276	7.268	7.276	7.127	7.358	11,767,389	7.2613	0.52%
2020-09-17	9.700	9.670	9.700	9.610	9.840	5,126,100	49,780,902	9.7113	7.239	7.216	7.239	7.171	7.343	6,869,221	7.2470	-0.41%
2020-09-16	9.740	9.740	9.750	9.620	9.830	2,242,228	21,787,385	9.7168	7.268	7.268	7.276	7.179	7.336	3,004,694	7.2511	-0.10%
2020-09-15	9.750	9.700	9.750	9.430	9.750	6,126,183	59,135,193	9.6529	7.276	7.239	7.276	7.037	7.276	8,209,380	7.2034	2.31%
2020-09-14	9.530	9.530	9.550	9.510	9.750	1,649,749	15,812,356	9.5847	7.112	7.112	7.127	7.097	7.276	2,210,743	7.1525	-1.14%
2020-09-11	9.640	9.620	9.640	9.510	9.760	8,524,107	82,702,635	9.7022	7.194	7.179	7.194	7.097	7.283	11,422,714	7.2402	0.21%
2020-09-10	9.620	9.620	9.630	9.430	9.780	6,567,200	63,449,068	9.6615	7.179	7.179	7.186	7.037	7.298	8,800,364	7.2098	1.91%
2020-09-09	9.440	9.440	9.450	9.400	9.640	3,737,400	35,479,447	9.4931	7.045	7.045	7.052	7.015	7.194	5,008,296	7.0841	-3.18%
2020-09-08	9.750	9.700	9.750	9.300	9.800	9,379,314	90,512,999	9.6503	7.276	7.239	7.276	6.940	7.313	12,568,733	7.2014	3.94%
2020-09-07	9.380	9.340	9.380	9.280	9.670	5,995,718	56,607,613	9.4413	7.000	6.970	7.000	6.925	7.216	8,034,551	7.0455	-2.39%
2020-09-04	9.610	9.600	9.610	9.260	9.710	10,883,400	104,437,658	9.5961	7.171	7.164	7.171	6.910	7.246	14,584,280	7.1610	0.95%
2020-09-03	9.520	9.520	9.530	9.350	9.640	5,484,072	52,244,437	9.5266	7.104	7.104	7.112	6.977	7.194	7,348,921	7.1091	0.95%
2020-09-02	9.430	9.430	9.440	9.310	9.590	7,667,593	72,499,469	9.4553	7.037	7.037	7.045	6.948	7.156	10,274,944	7.0559	0.43%
2020-09-01	9.390	9.370	9.390	9.130	9.440	8,617,600	80,846,235	9.3815	7.007	6.992	7.007	6.813	7.045	11,547,999	7.0009	2.40%
2020-08-31	9.170	9.170	9.220	9.150	9.550	11,290,000	105,480,612	9.3428	6.843	6.843	6.880	6.828	7.127	15,129,144	6.9720	0.99%
2020-08-28	9.080	9.080	9.090	9.000	9.250	4,745,062	43,295,577	9.1243	6.776	6.776	6.783	6.716	6.903	6,358,612	6.8090	-0.87%
2020-08-27	9.160	9.150	9.160	9.070	9.280	3,680,554	33,745,305	9.1685	6.836	6.828	6.836	6.768	6.925	4,932,120	6.8419	-0.33%
2020-08-26	9.190	9.180	9.190	9.130	9.480	4,828,467	44,540,050	9.2245	6.858	6.851	6.858	6.813	7.074	6,470,378	6.8837	-2.13%
2020-08-25	9.390	9.370	9.390	9.330	9.570	4,353,400	40,948,891	9.4062	7.007	6.992	7.007	6.962	7.142	5,833,766	7.0193	0.00%
2020-08-24	9.390	9.390	9.400	9.330	9.500	3,833,400	36,114,160	9.4209	7.007	7.007	7.015	6.962	7.089	5,136,941	7.0303	0.21%
2020-08-21	9.370	9.370	9.380	9.340	9.460	2,326,533	21,835,503	9.3854	6.992	6.992	7.000	6.970	7.059	3,117,666	7.0038	0.00%
2020-08-20	9.370	9.360	9.370	9.320	9.610	3,559,705	33,543,993	9.4233	6.992	6.985	6.992	6.955	7.171	4,770,176	7.0320	-1.78%
2020-08-19	9.540	9.540	9.550	9.410	9.690	2,804,400	26,711,317	9.5248	7.119	7.119	7.127	7.022	7.231	3,758,031	7.1078	-0.42%
2020-08-18	9.580	9.530	9.580	9.500	9.780	5,628,800	54,011,998	9.5957	7.149	7.112	7.149	7.089	7.298	7,542,863	7.1607	-1.24%
2020-08-17	9.700	9.700	9.710	9.560	9.870	9,188,531	89,407,825	9.7304	7.239	7.239	7.246	7.134	7.365	12,313,074	7.2612	2.43%
2020-08-14	9.470	9.470	9.490	9.390	9.580	2,689,365	25,527,050	9.4919	7.067	7.067	7.082	7.007	7.149	3,603,879	7.0832	-1.15%
2020-08-13	9.580	9.550	9.580	9.380	9.690	6,165,878	58,894,930	9.5518	7.149	7.127	7.149	7.000	7.231	8,262,574	7.1279	2.13%
2020-08-12	9.380	9.370	9.380	9.210	9.440	3,844,000	35,857,842	9.3283	7.000	6.992	7.000	6.873	7.045	5,151,145	6.9611	0.54%
2020-08-11	9.330	9.310	9.330	9.270	9.670	3,664,405	34,646,783	9.4550	6.962	6.948	6.962	6.918	7.216	4,910,479	7.0557	-1.17%
2020-08-10	9.440	9.440	9.470	9.440	9.640	6,433,200	61,222,629	9.5167	7.045	7.045	7.067	7.045	7.194	8,620,798	7.1017	-1.05%
2020-08-07	9.540	9.540	9.550	9.310	9.800	7,485,112	71,068,797	9.4947	7.119	7.119	7.127	6.948	7.313	10,030,411	7.0853	-3.05%
2020-08-06	9.840	9.830	9.840	9.560	9.860	11,257,871	109,172,213	9.6974	7.343	7.336	7.343	7.134	7.358	15,086,090	7.2366	3.04%
2020-08-05	9.550	9.550	9.560	9.470	9.670	3,945,590	37,630,557	9.5374	7.127	7.127	7.134	7.067	7.216	5,287,281	7.1172	-1.04%
2020-08-04	9.650	9.650	9.680	9.520	9.740	9,088,679	87,748,823	9.6547	7.201	7.201	7.224	7.104	7.268	12,179,268	7.2048	1.26%
2020-08-03	9.530	9.510	9.530	9.340	9.560	9,162,625	86,761,655	9.4691	7.112	7.097	7.112	6.970	7.134	12,278,359	7.0662	2.58%
2020-07-31	9.290	9.290	9.300	9.230	9.500	4,966,949	46,279,519	9.3175	6.933	6.933	6.940	6.888	7.089	6,655,951	6.9531	0.43%
2020-07-30	9.250	9.250	9.260	9.210	9.350	5,442,084	50,484,183	9.2766	6.903	6.903	6.910	6.873	6.977	7,292,655	6.9226	0.00%
2020-07-29	9.250	9.240	9.250	9.040	9.390	6,108,000	56,552,158	9.2587	6.903	6.895	6.903	6.746	7.007	8,185,014	6.9092	2.21%
2020-07-28	9.050	9.030	9.050	8.930	9.180	4,693,400	42,495,171	9.0542	6.753	6.739	6.753	6.664	6.851	6,289,382	6.7567	0.44%
2020-07-27	9.010	9.010	9.040	8.980	9.240	4,967,971	45,178,481	9.0940	6.724	6.724	6.746	6.701	6.895	6,657,321	6.7863	-0.55%
2020-07-24	9.060	9.010	9.060	8.900	9.440	12,608,800	114,989,240	9.1198	6.761	6.724	6.761	6.642	7.045	16,896,400	6.8055	-3.62%
2020-07-23	9.400	9.390	9.400	9.220	9.510	9,123,400	85,879,647	9.4131	7.015	7.007	7.015	6.880	7.097	12,225,796	7.0245	0.64%
2020-07-22	9.340	9.340	9.350	9.290	9.860	15,709,866	151,017,443	9.6129	6.970	6.970	6.977	6.933	7.358	21,051,977	7.1736	-1.27%
2020-07-21	9.460	9.430	9.460	9.280	9.510	9,467,200	89,053,324	9.4065	7.059	7.037	7.059	6.925	7.097	12,686,504	7.0195	1.07%
2020-07-20	9.360	9.350	9.360	8.950	9.520	13,680,800	127,368,189	9.3100	6.985	6.977	6.985	6.679	7.104	18,332,931	6.9475	5.05%
2020-07-17	8.910	8.900	8.910	8.750	9.150	9,874,400	87,884,286	8.9002	6.649	6.642	6.649	6.530	6.828	13,232,172	6.6417	-1.00%
2020-07-16	9.000	8.990	9.000	8.910	9.500	18,077,607	165,662,787	9.1640	6.716	6.709	6.716	6.649	7.089	24,224,864	6.8385	-3.85%
2020-07-15	9.360	9.340	9.360	9.200	9.580	21,905,608	203,848,974	9.3058	6.985	6.970	6.985	6.865	7.149	29,354,570	6.9444	0.11%
2020-07-14	9.350	9.340	9.350	9.210	9.860	30,067,196	283,217,457	9.4195	6.977	6.970	6.977	6.873	7.358	40,291,491	7.0292	-4.30%
2020-07-13	9.770	9.770	9.780	9.600	10.14	56,947,571	561,787,850	9.8650	7.291	7.291	7.298	7.164	7.567	76,312,489	7.3617	-6.24%
2020-07-10	10.42	10.40	10.42	10.26	10.74	13,233,000	138,436,923	10.461	7.776	7.761	7.776	7.656	8.015	17,732,858	7.8068	-3.16%
2020-07-09	10.76	10.74	10.76	10.56	11.14	25,352,706	274,561,217	10.830	8.030	8.015	8.030	7.880	8.313	33,973,848	8.0815	2.09%
2020-07-08	10.54	10.54	10.56	10.02	10.78	22,692,200	236,519,614	10.423	7.865	7.865	7.880	7.477	8.044	30,408,641	7.7780	6.36%
2020-07-07	9.910	9.880	9.910	9.810	11.16	32,582,931	336,357,245	10.323	7.395	7.373	7.395	7.321	8.328	43,662,698	7.7035	-7.04%
2020-07-06	10.66	10.62	10.66	9.480	10.80	49,450,102	505,400,031	10.220	7.955	7.925	7.955	7.074	8.059	66,265,520	7.6269	14.50%
2020-07-03	9.310	9.300	9.310	8.900	9.450	18,478,095	170,529,834	9.2288	6.948	6.940	6.948	6.642	7.052	24,761,538	6.8869	3.33%
2020-07-02	9.010	9.010	9.020	8.340	9.050	12,595,281	111,169,411	8.8263	6.724	6.724	6.731	6.224	6.753	16,878,283	6.5865	8.55%
2020-06-30	8.300	8.290	8.300	8.200	8.400	4,427,286	36,834,168	8.3198	6.194	6.186	6.194	6.119	6.268	5,932,777	6.2086	0.48%
2020-06-29	8.260	8.250	8.260	8.200	8.480	4,477,458	37,038,709	8.2723	6.164	6.156	6.164	6.119	6.328	6,000,009	6.1731	-2.71%
2020-06-26	8.490	8.450	8.490	8.330	8.570	1,676,989	14,194,008	8.4640	6.336	6.306	6.336	6.216	6.395	2,247,246	6.3162	-0.47%
2020-06-24	8.530	8.490	8.530	8.490	8.710	2,905,360	24,858,398	8.5560	6.365	6.336	6.365	6.336	6.500	3,893,322	6.3849	-0.47%
2020-06-23	8.570	8.560	8.570	8.320	8.610	2,551,425	21,756,242	8.5271	6.395	6.388	6.395	6.209	6.425	3,419,032	6.3633	0.47%
2020-06-22	8.530	8.520	8.530	8.340	8.770	6,454,830	55,688,364	8.6274	6.365	6.358	6.365	6.224	6.545	8,649,783	6.4381	1.69%
2020-06-19	8.770	8.760	8.770	8.470	8.800	7,050,275	61,346,078	8.7012	6.260	6.252	6.260	6.045	6.281	9,877,911	6.2104	2.21%
2020-06-18	8.580	8.560	8.580	8.350	8.600	3,358,775	28,644,683	8.5283	6.124	6.110	6.124	5.960	6.138	4,705,870	6.0870	1.18%
2020-06-17	8.480	8.460	8.480	8.310	8.550	3,965,076	33,534,640	8.4575	6.053	6.038	6.053	5.931	6.102	5,555,339	6.0365	1.92%
2020-06-16	8.320	8.320	8.330	8.250	8.460	3,379,708	28,203,837	8.3451	5.938	5.938	5.945	5.888	6.038	4,735,199	5.9562	1.09%
2020-06-15	8.230	8.220	8.230	8.200	8.400	2,763,200	22,895,867	8.2860	5.874	5.867	5.874	5.853	5.995	3,871,430	5.9141	-0.96%
2020-06-12	8.310	8.290	8.310	8.090	8.310	2,615,450	21,596,121	8.2571	5.931	5.917	5.931	5.774	5.931	3,664,422	5.8935	-0.12%
2020-06-11	8.320	8.320	8.330	8.290	8.520	2,756,971	23,165,560	8.4025	5.938	5.938	5.945	5.917	6.081	3,862,702	5.9972	-1.65%
2020-06-10	8.460	8.460	8.470	8.370	8.570	3,683,799	31,084,197	8.4381	6.038	6.038	6.045	5.974	6.117	5,161,251	6.0226	-0.94%
2020-06-09	8.540	8.530	8.540	8.200	8.610	8,510,300	72,413,778	8.5090	6.095	6.088	6.095	5.853	6.145	11,923,504	6.0732	4.40%
2020-06-08	8.180	8.180	8.200	8.170	8.490	7,887,945	65,541,006	8.3090	5.838	5.838	5.853	5.831	6.060	11,051,543	5.9305	-1.92%
2020-06-05	8.340	8.340	8.360	8.150	8.380	8,153,000	67,248,657	8.2483	5.953	5.953	5.967	5.817	5.981	11,422,903	5.8872	2.84%
2020-06-04	8.110	8.100	8.110	8.050	8.250	2,592,435	21,050,060	8.1198	5.788	5.781	5.788	5.746	5.888	3,632,176	5.7954	-0.61%
2020-06-03	8.160	8.160	8.200	8.150	8.300	8,025,600	66,078,077	8.2334	5.824	5.824	5.853	5.817	5.924	11,244,407	5.8765	0.37%
2020-06-02	8.130	8.130	8.150	8.060	8.280	6,281,400	51,180,765	8.1480	5.803	5.803	5.817	5.753	5.910	8,800,665	5.8156	0.25%
2020-06-01	8.110	8.110	8.120	7.990	8.240	8,590,780	69,779,029	8.1225	5.788	5.788	5.796	5.703	5.881	12,036,262	5.7974	2.79%
2020-05-29	7.890	7.880	7.890	7.730	7.890	16,426,656	128,757,428	7.8383	5.631	5.624	5.631	5.517	5.631	23,014,853	5.5945	0.38%
2020-05-28	7.860	7.850	7.860	7.780	8.230	7,426,596	58,807,090	7.9184	5.610	5.603	5.610	5.553	5.874	10,405,162	5.6517	-2.96%
2020-05-27	8.100	8.070	8.100	8.020	8.290	9,198,000	74,408,502	8.0896	5.781	5.760	5.781	5.724	5.917	12,887,019	5.7739	0.37%
2020-05-26	8.070	8.070	8.090	7.940	8.210	6,758,400	54,988,760	8.1364	5.760	5.760	5.774	5.667	5.860	9,468,974	5.8073	2.93%
2020-05-25	7.840	7.820	7.840	7.690	7.850	2,900,800	22,611,835	7.7950	5.596	5.581	5.596	5.489	5.603	4,064,217	5.5636	-0.13%
2020-05-22	7.850	7.850	7.860	7.830	8.120	5,834,400	46,284,153	7.9330	5.603	5.603	5.610	5.589	5.796	8,174,388	5.6621	-3.92%
2020-05-21	8.170	8.150	8.170	8.110	8.350	3,145,807	25,706,672	8.1717	5.831	5.817	5.831	5.788	5.960	4,407,488	5.8325	-0.85%
2020-05-20	8.240	8.200	8.240	8.140	8.370	2,298,600	18,873,408	8.2108	5.881	5.853	5.881	5.810	5.974	3,220,494	5.8604	0.12%
2020-05-19	8.230	8.230	8.260	8.180	8.340	4,173,000	34,449,700	8.2554	5.874	5.874	5.896	5.838	5.953	5,846,655	5.8922	0.73%
2020-05-18	8.170	8.170	8.190	8.090	8.230	2,142,207	17,530,261	8.1833	5.831	5.831	5.846	5.774	5.874	3,001,377	5.8407	-0.24%
2020-05-15	8.190	8.190	8.200	8.110	8.500	5,347,644	43,952,576	8.2191	5.846	5.846	5.853	5.788	6.067	7,492,410	5.8663	-0.49%
2020-05-14	8.230	8.210	8.230	8.140	8.350	4,714,076	38,665,760	8.2022	5.874	5.860	5.874	5.810	5.960	6,604,739	5.8542	-1.32%
2020-05-13	8.340	8.340	8.350	8.140	8.340	4,836,000	39,993,178	8.2699	5.953	5.953	5.960	5.810	5.953	6,775,562	5.9026	0.85%
2020-05-12	8.270	8.270	8.290	8.210	8.330	3,527,862	29,150,532	8.2629	5.903	5.903	5.917	5.860	5.945	4,942,773	5.8976	0.49%
2020-05-11	8.230	8.230	8.260	8.220	8.420	4,750,600	39,430,378	8.3001	5.874	5.874	5.896	5.867	6.010	6,655,911	5.9241	-0.12%
2020-05-08	8.240	8.230	8.240	8.130	8.340	7,124,800	58,786,880	8.2510	5.881	5.874	5.881	5.803	5.953	9,982,326	5.8891	1.23%
2020-05-07	8.140	8.130	8.140	8.050	8.170	4,833,200	39,184,782	8.1074	5.810	5.803	5.810	5.746	5.831	6,771,639	5.7866	0.87%
2020-05-06	8.070	8.070	8.110	8.010	8.310	3,507,872	28,525,194	8.1318	5.760	5.760	5.788	5.717	5.931	4,914,765	5.8040	0.62%
2020-05-05	8.020	8.010	8.020	7.900	8.080	2,947,200	23,555,019	7.9923	5.724	5.717	5.724	5.639	5.767	4,129,226	5.7045	-0.74%
2020-05-04	8.080	8.050	8.080	8.010	8.400	3,969,012	32,059,963	8.0776	5.767	5.746	5.767	5.717	5.995	5,560,854	5.7653	-4.60%
2020-04-29	8.470	8.460	8.470	8.330	8.540	2,582,012	21,893,099	8.4791	6.045	6.038	6.045	5.945	6.095	3,617,573	6.0519	1.32%
2020-04-28	8.360	8.340	8.360	8.120	8.380	3,461,200	28,777,846	8.3144	5.967	5.953	5.967	5.796	5.981	4,849,375	5.9343	3.85%
2020-04-27	8.050	8.050	8.060	7.990	8.180	2,316,600	18,744,880	8.0915	5.746	5.746	5.753	5.703	5.838	3,245,713	5.7753	0.88%
2020-04-24	7.980	7.980	7.990	7.960	8.120	4,879,718	39,096,472	8.0120	5.696	5.696	5.703	5.681	5.796	6,836,814	5.7185	-1.60%
2020-04-23	8.110	8.100	8.110	8.060	8.190	4,830,626	39,132,923	8.1010	5.788	5.781	5.788	5.753	5.846	6,768,033	5.7820	-0.86%
2020-04-22	8.180	8.180	8.200	8.060	8.270	3,751,300	30,656,540	8.1722	5.838	5.838	5.853	5.753	5.903	5,255,824	5.8329	0.74%
2020-04-21	8.120	8.120	8.130	8.090	8.410	4,355,903	35,626,912	8.1790	5.796	5.796	5.803	5.774	6.003	6,102,914	5.8377	-3.22%
2020-04-20	8.390	8.380	8.390	8.360	8.490	5,412,400	45,529,455	8.4121	5.988	5.981	5.988	5.967	6.060	7,583,138	6.0040	-0.47%
2020-04-17	8.430	8.430	8.450	8.390	8.590	4,165,659	35,384,650	8.4944	6.017	6.017	6.031	5.988	6.131	5,836,369	6.0628	0.00%
2020-04-16	8.430	8.430	8.440	8.380	8.590	4,206,600	35,629,112	8.4698	6.017	6.017	6.024	5.981	6.131	5,893,730	6.0453	-0.59%
2020-04-15	8.480	8.480	8.490	8.470	8.730	2,639,715	22,672,755	8.5891	6.053	6.053	6.060	6.045	6.231	3,698,419	6.1304	-1.97%
2020-04-14	8.650	8.650	8.690	8.560	8.790	14,158,211	122,717,110	8.6676	6.174	6.174	6.202	6.110	6.274	19,836,609	6.1864	0.00%
2020-04-09	8.650	8.650	8.690	8.650	8.830	6,979,019	60,760,654	8.7062	6.174	6.174	6.202	6.174	6.302	9,778,077	6.2140	-0.23%
2020-04-08	8.670	8.660	8.670	8.630	8.820	2,367,676	20,617,121	8.7077	6.188	6.181	6.188	6.160	6.295	3,317,274	6.2151	-1.70%
2020-04-07	8.820	8.810	8.820	8.550	8.850	6,612,448	57,644,939	8.7176	6.295	6.288	6.295	6.102	6.317	9,264,486	6.2221	2.20%
2020-04-06	8.630	8.620	8.630	8.360	8.630	1,519,300	12,985,513	8.5470	6.160	6.152	6.160	5.967	6.160	2,128,642	6.1004	1.89%
2020-04-03	8.470	8.450	8.470	8.370	8.590	1,480,400	12,513,324	8.4527	6.045	6.031	6.045	5.974	6.131	2,074,140	6.0330	-0.94%
2020-04-02	8.550	8.530	8.550	8.140	8.550	3,132,768	26,480,620	8.4528	6.102	6.088	6.102	5.810	6.102	4,389,219	6.0331	4.14%
2020-04-01	8.210	8.210	8.220	8.190	8.570	4,130,852	34,419,833	8.3324	5.860	5.860	5.867	5.846	6.117	5,787,602	5.9472	-1.20%
2020-03-31	8.310	8.300	8.310	8.210	8.400	3,744,400	31,100,465	8.3059	5.931	5.924	5.931	5.860	5.995	5,246,157	5.9282	1.47%
2020-03-30	8.190	8.180	8.190	8.120	8.380	5,304,900	43,639,074	8.2262	5.846	5.838	5.846	5.796	5.981	7,432,523	5.8714	-1.33%
2020-03-27	8.300	8.290	8.300	8.230	8.540	5,024,000	42,085,115	8.3768	5.924	5.917	5.924	5.874	6.095	7,038,963	5.9789	-0.12%
2020-03-26	8.310	8.310	8.320	8.200	8.390	5,701,600	47,313,536	8.2983	5.931	5.931	5.938	5.853	5.988	7,988,326	5.9228	0.85%
2020-03-25	8.240	8.240	8.300	8.140	8.350	6,926,600	57,178,456	8.2549	5.881	5.881	5.924	5.810	5.960	9,704,634	5.8919	3.78%
2020-03-24	7.940	7.940	8.020	7.770	8.070	4,222,349	33,431,669	7.9178	5.667	5.667	5.724	5.546	5.760	5,915,796	5.6513	4.47%
2020-03-23	7.600	7.600	7.610	7.590	7.850	6,571,566	50,676,567	7.7115	5.424	5.424	5.432	5.417	5.603	9,207,207	5.5040	-4.40%
2020-03-20	7.950	7.950	7.980	7.740	8.030	7,324,415	58,088,425	7.9308	5.674	5.674	5.696	5.524	5.731	10,262,000	5.6605	3.25%
2020-03-19	7.700	7.690	7.700	7.440	8.050	14,925,912	114,542,297	7.6741	5.496	5.489	5.496	5.310	5.746	20,912,210	5.4773	-3.02%
2020-03-18	7.940	7.940	7.950	7.900	8.590	9,914,364	82,074,685	8.2784	5.667	5.667	5.674	5.639	6.131	13,890,693	5.9086	-5.48%
2020-03-17	8.400	8.390	8.400	8.310	8.630	9,120,612	77,110,865	8.4546	5.995	5.988	5.995	5.931	6.160	12,778,593	6.0344	-1.87%
2020-03-16	8.560	8.560	8.570	8.460	8.810	11,151,639	95,701,618	8.5818	6.110	6.110	6.117	6.038	6.288	15,624,199	6.1252	-2.84%
2020-03-13	8.810	8.800	8.810	8.230	8.950	10,299,851	87,948,001	8.5388	6.288	6.281	6.288	5.874	6.388	14,430,786	6.0945	-1.78%
2020-03-12	8.970	8.960	8.970	8.850	9.180	9,989,376	89,470,121	8.9565	6.402	6.395	6.402	6.317	6.552	13,995,790	6.3926	-3.65%
2020-03-11	9.310	9.300	9.310	9.230	9.520	7,314,611	68,521,623	9.3678	6.645	6.638	6.645	6.588	6.795	10,248,264	6.6862	-0.43%
2020-03-10	9.350	9.350	9.360	9.070	9.400	6,969,004	64,619,153	9.2724	6.673	6.673	6.681	6.474	6.709	9,764,045	6.6181	2.75%
2020-03-09	9.100	9.100	9.110	9.060	9.490	9,929,400	91,877,264	9.2531	6.495	6.495	6.502	6.466	6.773	13,911,759	6.6043	-5.89%
2020-03-06	9.670	9.670	9.690	9.660	9.820	5,904,000	57,492,617	9.7379	6.902	6.902	6.916	6.895	7.009	8,271,902	6.9504	-2.72%
2020-03-05	9.940	9.940	9.950	9.650	9.980	6,893,800	68,027,928	9.8680	7.095	7.095	7.102	6.888	7.123	9,658,679	7.0432	3.76%
2020-03-04	9.580	9.570	9.580	9.440	9.650	4,899,800	46,797,758	9.5510	6.838	6.831	6.838	6.738	6.888	6,864,950	6.8169	0.74%
2020-03-03	9.510	9.510	9.560	9.490	9.840	6,827,600	65,739,550	9.6285	6.788	6.788	6.823	6.773	7.023	9,565,928	6.8723	-1.14%
2020-03-02	9.620	9.620	9.630	9.340	9.680	6,311,000	60,452,688	9.5789	6.866	6.866	6.873	6.666	6.909	8,842,137	6.8369	3.22%
2020-02-28	9.320	9.320	9.340	9.210	9.650	7,929,800	74,309,079	9.3709	6.652	6.652	6.666	6.574	6.888	11,110,185	6.6884	-4.51%
2020-02-27	9.760	9.760	9.770	9.630	9.830	5,417,510	52,673,613	9.7228	6.966	6.966	6.973	6.873	7.016	7,590,297	6.9396	0.41%
2020-02-26	9.720	9.710	9.720	9.670	9.890	4,313,126	42,098,716	9.7606	6.938	6.930	6.938	6.902	7.059	6,042,981	6.9665	-1.22%
2020-02-25	9.840	9.840	9.860	9.550	9.900	7,800,212	75,900,940	9.7306	7.023	7.023	7.037	6.816	7.066	10,928,623	6.9452	0.00%
2020-02-24	9.840	9.840	9.860	9.810	10.04	8,908,456	88,135,612	9.8935	7.023	7.023	7.037	7.002	7.166	12,481,348	7.0614	-1.50%
2020-02-21	9.990	9.990	10.04	9.920	10.22	10,673,592	107,474,246	10.069	7.130	7.130	7.166	7.080	7.294	14,954,423	7.1868	-1.09%
2020-02-20	10.10	10.10	10.12	9.790	10.20	8,950,400	89,559,201	10.006	7.209	7.209	7.223	6.988	7.280	12,540,114	7.1418	2.23%
2020-02-19	9.880	9.860	9.880	9.540	9.880	12,600,600	123,484,737	9.7999	7.052	7.037	7.052	6.809	7.052	17,654,291	6.9946	3.24%
2020-02-18	9.570	9.570	9.580	9.440	9.630	6,503,000	62,006,324	9.5350	6.831	6.831	6.838	6.738	6.873	9,111,142	6.8055	0.21%
2020-02-17	9.550	9.550	9.560	9.280	9.560	10,470,000	99,198,684	9.4746	6.816	6.816	6.823	6.624	6.823	14,669,176	6.7624	4.37%
2020-02-14	9.150	9.140	9.150	9.010	9.250	7,179,301	65,671,000	9.1473	6.531	6.524	6.531	6.431	6.602	10,058,685	6.5288	0.33%
2020-02-13	9.120	9.110	9.120	9.050	9.290	7,843,200	71,741,058	9.1469	6.509	6.502	6.509	6.459	6.631	10,988,852	6.5285	-1.19%
2020-02-12	9.230	9.230	9.250	9.140	9.280	6,363,525	58,663,916	9.2188	6.588	6.588	6.602	6.524	6.624	8,915,728	6.5798	1.10%
2020-02-11	9.130	9.130	9.140	9.100	9.310	6,303,345	57,991,975	9.2002	6.516	6.516	6.524	6.495	6.645	8,831,412	6.5666	-0.33%
2020-02-10	9.160	9.150	9.160	9.030	9.180	7,513,200	68,680,224	9.1413	6.538	6.531	6.538	6.445	6.552	10,526,500	6.5245	-0.43%
2020-02-07	9.200	9.190	9.200	9.040	9.200	6,751,896	61,680,561	9.1353	6.566	6.559	6.566	6.452	6.566	9,459,862	6.5202	0.33%
2020-02-06	9.170	9.160	9.170	8.940	9.210	10,636,722	96,601,987	9.0819	6.545	6.538	6.545	6.381	6.574	14,902,765	6.4822	2.23%
2020-02-05	8.970	8.970	8.980	8.820	9.200	10,609,600	95,703,262	9.0204	6.402	6.402	6.409	6.295	6.566	14,864,765	6.4383	0.56%
2020-02-04	8.920	8.910	8.920	8.570	8.930	12,310,011	108,886,424	8.8454	6.367	6.359	6.367	6.117	6.374	17,247,156	6.3133	3.84%
2020-02-03	8.590	8.590	8.600	8.450	8.720	15,441,342	132,824,131	8.6019	6.131	6.131	6.138	6.031	6.224	21,634,362	6.1395	0.00%
2020-01-31	8.590	8.590	8.600	8.480	8.720	4,882,404	41,961,050	8.5943	6.131	6.131	6.138	6.053	6.224	6,840,577	6.1341	0.47%
2020-01-30	8.550	8.550	8.560	8.510	8.990	4,239,600	36,634,183	8.6410	6.102	6.102	6.110	6.074	6.417	5,939,966	6.1674	-3.39%
2020-01-29	8.850	8.850	8.860	8.800	9.200	8,433,600	75,237,748	8.9212	6.317	6.317	6.324	6.281	6.566	11,816,043	6.3674	-6.74%
2020-01-24	9.490	9.480	9.490	9.300	9.530	715,000	6,733,044	9.4168	6.773	6.766	6.773	6.638	6.802	1,001,763	6.7212	0.96%
2020-01-23	9.400	9.390	9.400	9.290	9.850	6,766,347	64,103,091	9.4738	6.709	6.702	6.709	6.631	7.030	9,480,109	6.7619	-6.00%
2020-01-22	10.00	10.00	10.02	9.720	10.04	5,522,727	54,942,097	9.9484	7.137	7.137	7.152	6.938	7.166	7,737,713	7.1006	1.94%
2020-01-21	9.810	9.800	9.810	9.780	10.26	6,298,400	62,688,592	9.9531	7.002	6.995	7.002	6.980	7.323	8,824,483	7.1039	-4.20%
2020-01-20	10.24	10.22	10.24	10.06	10.26	3,481,006	35,546,549	10.212	7.309	7.294	7.309	7.180	7.323	4,877,124	7.2884	0.20%
2020-01-17	10.22	10.18	10.22	10.02	10.22	4,666,869	47,446,772	10.167	7.294	7.266	7.294	7.152	7.294	6,538,598	7.2564	2.40%
2020-01-16	9.980	9.970	9.980	9.890	10.10	5,909,241	58,949,291	9.9758	7.123	7.116	7.123	7.059	7.209	8,279,245	7.1201	-1.38%
2020-01-15	10.12	10.10	10.12	10.00	10.22	4,843,050	48,962,421	10.110	7.223	7.209	7.223	7.137	7.294	6,785,440	7.2158	-0.78%
2020-01-14	10.20	10.18	10.20	10.10	10.30	7,213,800	73,535,194	10.194	7.280	7.266	7.280	7.209	7.352	10,107,021	7.2757	0.79%
2020-01-13	10.12	10.10	10.12	10.00	10.18	7,265,572	73,359,140	10.097	7.223	7.209	7.223	7.137	7.266	10,179,557	7.2065	-0.20%
2020-01-10	10.14	10.14	10.16	9.990	10.18	9,135,600	92,214,409	10.094	7.237	7.237	7.252	7.130	7.266	12,799,592	7.2045	2.01%
2020-01-09	9.940	9.930	9.940	9.800	10.04	5,015,440	49,741,952	9.9178	7.095	7.087	7.095	6.995	7.166	7,026,970	7.0787	2.37%
2020-01-08	9.710	9.710	9.720	9.670	9.910	8,722,544	85,214,890	9.7695	6.930	6.930	6.938	6.902	7.073	12,220,873	6.9729	-2.31%
2020-01-07	9.940	9.930	9.940	9.900	10.02	6,095,400	60,690,458	9.9568	7.095	7.087	7.095	7.066	7.152	8,540,067	7.1066	0.61%
2020-01-06	9.880	9.840	9.880	9.670	9.890	5,994,551	58,751,493	9.8008	7.052	7.023	7.052	6.902	7.059	8,398,770	6.9952	0.61%
2020-01-03	9.820	9.790	9.820	9.750	10.04	6,696,768	65,991,083	9.8542	7.009	6.988	7.009	6.959	7.166	9,382,624	7.0333	-0.41%
2020-01-02	9.860	9.850	9.860	9.600	9.930	13,532,568	132,988,777	9.8273	7.037	7.030	7.037	6.852	7.087	18,960,041	7.0142	3.90%
2019-12-31	9.490	9.490	9.520	9.430	9.610	3,552,200	33,694,016	9.4854	6.773	6.773	6.795	6.731	6.859	4,976,872	6.7701	-1.15%
2019-12-30	9.600	9.600	9.610	9.100	9.650	15,191,400	144,106,426	9.4861	6.852	6.852	6.859	6.495	6.888	21,284,176	6.7706	4.69%
2019-12-27	9.170	9.170	9.180	9.120	9.470	7,203,200	66,865,193	9.2827	6.545	6.545	6.552	6.509	6.759	10,092,169	6.6255	0.22%
2019-12-24	9.150	9.150	9.190	9.110	9.200	1,134,000	10,382,414	9.1556	6.531	6.531	6.559	6.502	6.566	1,588,811	6.5347	-0.54%
2019-12-23	9.200	9.190	9.200	9.140	9.450	7,507,558	69,778,059	9.2944	6.566	6.559	6.566	6.524	6.745	10,518,595	6.6338	-1.29%
2019-12-20	9.320	9.310	9.320	9.240	9.520	6,540,400	61,177,470	9.3538	6.652	6.645	6.652	6.595	6.795	9,163,542	6.6762	-0.64%
2019-12-19	9.380	9.370	9.380	9.260	9.530	8,283,514	77,585,426	9.3662	6.695	6.688	6.695	6.609	6.802	11,605,762	6.6851	-0.95%
2019-12-18	9.470	9.460	9.470	9.380	9.650	6,826,600	64,725,720	9.4814	6.759	6.752	6.759	6.695	6.888	9,564,527	6.7673	-0.11%
2019-12-17	9.480	9.450	9.480	9.050	9.650	10,315,325	96,827,805	9.3868	6.766	6.745	6.766	6.459	6.888	14,452,466	6.6997	4.52%
2019-12-16	9.070	9.070	9.080	8.940	9.140	6,055,894	54,966,187	9.0765	6.474	6.474	6.481	6.381	6.524	8,484,716	6.4783	0.78%
2019-12-13	9.000	9.000	9.010	8.750	9.020	9,335,702	82,841,797	8.8737	6.424	6.424	6.431	6.245	6.438	13,079,948	6.3335	3.57%
2019-12-12	8.690	8.680	8.690	8.640	8.800	5,741,150	50,036,541	8.7154	6.202	6.195	6.202	6.167	6.281	8,043,739	6.2206	-1.03%
2019-12-11	8.780	8.770	8.780	8.540	8.780	3,020,403	26,347,141	8.7231	6.267	6.260	6.267	6.095	6.267	4,231,788	6.2260	1.97%
2019-12-10	8.610	8.600	8.610	8.550	8.660	1,834,395	15,815,197	8.6215	6.145	6.138	6.145	6.102	6.181	2,570,111	6.1535	0.23%
2019-12-09	8.590	8.580	8.590	8.520	8.640	3,392,600	29,138,820	8.5889	6.131	6.124	6.131	6.081	6.167	4,753,262	6.1303	0.94%
2019-12-06	8.510	8.510	8.520	8.400	8.600	5,839,300	49,662,161	8.5048	6.074	6.074	6.081	5.995	6.138	8,181,253	6.0702	1.31%
2019-12-05	8.400	8.390	8.400	8.300	8.410	2,496,200	20,898,714	8.3722	5.995	5.988	5.995	5.924	6.003	3,497,345	5.9756	1.33%
2019-12-04	8.290	8.290	8.300	8.270	8.370	3,449,200	28,639,155	8.3031	5.917	5.917	5.924	5.903	5.974	4,832,562	5.9263	-1.31%
2019-12-03	8.400	8.390	8.400	8.290	8.430	1,342,021	11,252,000	8.3844	5.995	5.988	5.995	5.917	6.017	1,880,262	5.9843	0.48%
2019-12-02	8.360	8.350	8.360	8.340	8.460	3,224,200	27,085,451	8.4007	5.967	5.960	5.967	5.953	6.038	4,517,322	5.9959	-0.24%
2019-11-29	8.380	8.380	8.390	8.330	8.470	2,896,388	24,266,605	8.3782	5.981	5.981	5.988	5.945	6.045	4,058,035	5.9799	-1.99%
2019-11-28	8.550	8.550	8.560	8.430	8.580	4,423,400	37,662,084	8.5143	6.102	6.102	6.110	6.017	6.124	6,197,482	6.0770	0.35%
2019-11-27	8.520	8.520	8.530	8.340	8.520	3,123,035	26,402,327	8.4541	6.081	6.081	6.088	5.953	6.081	4,375,583	6.0340	0.71%
2019-11-26	8.460	8.440	8.460	8.380	8.470	8,778,600	74,123,409	8.4436	6.038	6.024	6.038	5.981	6.045	12,299,411	6.0266	0.48%
2019-11-25	8.420	8.410	8.420	8.360	8.500	3,593,825	30,237,274	8.4137	6.010	6.003	6.010	5.967	6.067	5,035,191	6.0052	0.36%
2019-11-22	8.390	8.380	8.390	8.300	8.400	2,618,710	21,862,161	8.3484	5.988	5.981	5.988	5.924	5.995	3,668,989	5.9586	0.72%
2019-11-21	8.330	8.320	8.330	8.260	8.390	4,333,443	35,955,256	8.2972	5.945	5.938	5.945	5.896	5.988	6,071,446	5.9220	-0.83%
2019-11-20	8.400	8.390	8.400	8.350	8.470	4,904,095	41,239,425	8.4092	5.995	5.988	5.995	5.960	6.045	6,870,968	6.0020	-2.10%
2019-11-19	8.580	8.560	8.580	8.260	8.580	3,347,622	28,387,062	8.4798	6.124	6.110	6.124	5.896	6.124	4,690,244	6.0524	2.14%
2019-11-18	8.400	8.390	8.400	8.260	8.440	2,359,200	19,765,229	8.3779	5.995	5.988	5.995	5.896	6.024	3,305,398	5.9797	1.33%
2019-11-15	8.290	8.280	8.290	8.240	8.450	1,581,065	13,113,818	8.2943	5.917	5.910	5.917	5.881	6.031	2,215,179	5.9200	-0.36%
2019-11-14	8.320	8.310	8.320	8.280	8.430	2,099,200	17,470,869	8.3226	5.938	5.931	5.938	5.910	6.017	2,941,121	5.9402	-0.48%
2019-11-13	8.360	8.330	8.360	8.300	8.460	3,050,489	25,497,422	8.3585	5.967	5.945	5.967	5.924	6.038	4,273,941	5.9658	-1.99%
2019-11-12	8.530	8.530	8.540	8.370	8.560	2,283,884	19,450,270	8.5163	6.088	6.088	6.095	5.974	6.110	3,199,876	6.0784	0.47%
2019-11-11	8.490	8.490	8.500	8.440	8.900	3,790,426	32,415,548	8.5520	6.060	6.060	6.067	6.024	6.352	5,310,643	6.1039	-2.97%
2019-11-08	8.750	8.750	8.770	8.640	8.930	4,150,547	36,424,785	8.7759	6.245	6.245	6.260	6.167	6.374	5,815,196	6.2637	-0.91%
2019-11-07	8.830	8.800	8.830	8.600	8.830	4,437,890	38,726,330	8.7263	6.302	6.281	6.302	6.138	6.302	6,217,783	6.2283	1.03%
2019-11-06	8.740	8.740	8.750	8.710	8.930	2,704,378	23,747,017	8.7810	6.238	6.238	6.245	6.217	6.374	3,789,016	6.2673	-2.13%
2019-11-05	8.930	8.920	8.930	8.500	8.930	9,818,307	86,455,665	8.8056	6.374	6.367	6.374	6.067	6.374	13,756,111	6.2849	4.32%
2019-11-04	8.560	8.550	8.560	8.280	8.560	4,280,346	36,098,318	8.4335	6.110	6.102	6.110	5.910	6.110	5,997,054	6.0193	4.29%
2019-11-01	8.430	8.420	8.430	8.140	8.520	3,439,555	28,844,055	8.3860	5.859	5.852	5.859	5.657	5.921	4,949,277	5.8279	2.93%
2019-10-31	8.190	8.190	8.200	8.190	8.460	7,132,600	59,045,243	8.2782	5.692	5.692	5.699	5.692	5.879	10,263,308	5.7530	-2.15%
2019-10-30	8.370	8.360	8.370	8.320	8.570	6,933,880	58,298,442	8.4078	5.817	5.810	5.817	5.782	5.956	9,977,364	5.8431	-1.30%
2019-10-29	8.480	8.480	8.490	8.460	8.630	3,090,576	26,306,749	8.5119	5.893	5.893	5.900	5.879	5.998	4,447,121	5.9155	-1.74%
2019-10-28	8.630	8.620	8.630	8.440	8.640	3,272,600	28,064,828	8.5757	5.998	5.991	5.998	5.865	6.004	4,709,040	5.9598	2.37%
2019-10-25	8.430	8.430	8.440	8.340	8.540	3,461,600	29,214,186	8.4395	5.859	5.859	5.865	5.796	5.935	4,980,998	5.8651	0.36%
2019-10-24	8.400	8.390	8.400	8.330	8.510	3,317,578	27,821,645	8.3861	5.838	5.831	5.838	5.789	5.914	4,773,761	5.8280	-0.83%
2019-10-23	8.470	8.450	8.470	8.360	8.510	4,487,200	37,911,624	8.4488	5.886	5.872	5.886	5.810	5.914	6,456,764	5.8716	0.00%
2019-10-22	8.470	8.470	8.480	8.360	8.490	2,244,275	18,888,477	8.4163	5.886	5.886	5.893	5.810	5.900	3,229,353	5.8490	0.95%
2019-10-21	8.390	8.390	8.400	8.260	8.460	4,222,120	35,444,911	8.3951	5.831	5.831	5.838	5.740	5.879	6,075,333	5.8342	1.08%
2019-10-18	8.300	8.280	8.300	8.250	8.560	3,327,919	27,878,748	8.3772	5.768	5.754	5.768	5.733	5.949	4,788,641	5.8219	-3.15%
2019-10-17	8.570	8.560	8.570	8.450	8.590	1,881,400	16,073,938	8.5436	5.956	5.949	5.956	5.872	5.970	2,707,202	5.9375	0.71%
2019-10-16	8.510	8.500	8.510	8.490	8.760	3,098,600	26,602,993	8.5855	5.914	5.907	5.914	5.900	6.088	4,458,667	5.9666	-1.05%
2019-10-15	8.600	8.580	8.600	8.480	8.660	1,634,200	13,975,604	8.5520	5.977	5.963	5.977	5.893	6.018	2,351,498	5.9433	-0.46%
2019-10-14	8.640	8.640	8.650	8.590	8.860	4,014,800	35,019,010	8.7225	6.004	6.004	6.011	5.970	6.157	5,777,014	6.0618	0.35%
2019-10-11	8.610	8.600	8.610	8.440	8.640	3,134,582	26,818,779	8.5558	5.984	5.977	5.984	5.865	6.004	4,510,442	5.9459	1.89%
2019-10-10	8.450	8.430	8.450	8.240	8.450	3,152,200	26,485,868	8.4023	5.872	5.859	5.872	5.726	5.872	4,535,793	5.8393	1.68%
2019-10-09	8.310	8.300	8.310	8.130	8.350	2,999,280	24,861,008	8.2890	5.775	5.768	5.775	5.650	5.803	4,315,752	5.7605	0.85%
2019-10-08	8.240	8.220	8.240	8.120	8.370	2,883,600	23,919,443	8.2950	5.726	5.713	5.726	5.643	5.817	4,149,297	5.7647	0.24%
2019-10-04	8.220	8.200	8.220	8.130	8.290	2,417,456	19,866,754	8.2180	5.713	5.699	5.713	5.650	5.761	3,478,549	5.7112	0.86%
2019-10-03	8.150	8.140	8.150	8.020	8.230	1,440,800	11,718,868	8.1336	5.664	5.657	5.664	5.574	5.720	2,073,209	5.6525	-0.49%
2019-10-02	8.190	8.180	8.190	8.060	8.280	1,324,800	10,828,622	8.1738	5.692	5.685	5.692	5.601	5.754	1,906,294	5.6805	-0.24%
2019-09-30	8.210	8.210	8.220	7.960	8.210	5,285,400	43,015,530	8.1386	5.706	5.706	5.713	5.532	5.706	7,605,317	5.6560	1.48%
2019-09-27	8.090	8.090	8.100	8.040	8.160	2,315,011	18,715,866	8.0846	5.622	5.622	5.629	5.587	5.671	3,331,137	5.6185	-0.98%
2019-09-26	8.170	8.160	8.170	8.100	8.280	6,576,790	53,715,278	8.1674	5.678	5.671	5.678	5.629	5.754	9,463,537	5.6760	0.25%
2019-09-25	8.150	8.150	8.170	8.150	8.390	6,381,880	52,349,434	8.2028	5.664	5.664	5.678	5.664	5.831	9,183,075	5.7006	-2.98%
2019-09-24	8.400	8.390	8.400	8.330	8.470	3,919,800	32,917,543	8.3978	5.838	5.831	5.838	5.789	5.886	5,640,315	5.8361	-0.47%
2019-09-23	8.440	8.430	8.440	8.380	8.690	4,001,571	33,760,735	8.4369	5.865	5.859	5.865	5.824	6.039	5,757,978	5.8633	-2.54%
2019-09-20	8.660	8.660	8.720	8.570	8.770	17,226,831	149,149,490	8.6580	6.018	6.018	6.060	5.956	6.095	24,788,194	6.0170	0.93%
2019-09-19	8.580	8.580	8.590	8.560	8.740	3,614,720	31,056,025	8.5915	5.963	5.963	5.970	5.949	6.074	5,201,327	5.9708	-1.15%
2019-09-18	8.680	8.670	8.680	8.650	8.790	6,120,817	53,331,908	8.7132	6.032	6.025	6.032	6.011	6.109	8,807,424	6.0553	0.46%
2019-09-17	8.640	8.610	8.650	8.590	8.860	7,097,904	61,572,000	8.6747	6.004	5.984	6.011	5.970	6.157	10,213,383	6.0286	-3.03%
2019-09-16	8.910	8.900	8.910	8.810	9.040	6,730,756	60,112,328	8.9310	6.192	6.185	6.192	6.123	6.282	9,685,083	6.2067	-1.22%
2019-09-13	9.020	9.010	9.020	8.820	9.020	4,625,596	41,266,806	8.9214	6.269	6.262	6.269	6.130	6.269	6,655,906	6.2000	1.58%
2019-09-12	8.880	8.860	8.880	8.750	9.080	10,701,070	94,584,667	8.8388	6.171	6.157	6.171	6.081	6.310	15,398,084	6.1426	-1.55%
2019-09-11	9.020	9.010	9.020	8.890	9.080	8,217,978	73,901,940	8.9927	6.269	6.262	6.269	6.178	6.310	11,825,090	6.2496	2.04%
2019-09-10	8.840	8.840	8.850	8.750	8.940	6,564,668	57,987,244	8.8332	6.143	6.143	6.150	6.081	6.213	9,446,094	6.1388	-0.34%
2019-09-09	8.870	8.850	8.870	8.840	9.100	5,623,000	50,134,424	8.9160	6.164	6.150	6.164	6.143	6.324	8,091,100	6.1962	-1.00%
2019-09-06	8.960	8.960	8.970	8.840	9.070	20,018,993	178,924,627	8.9377	6.227	6.227	6.234	6.143	6.303	28,805,918	6.2114	0.79%
2019-09-05	8.890	8.870	8.890	8.410	8.950	20,989,421	185,124,600	8.8199	6.178	6.164	6.178	5.845	6.220	30,202,295	6.1295	4.96%
2019-09-04	8.470	8.460	8.470	7.940	8.660	21,782,100	183,473,304	8.4231	5.886	5.879	5.886	5.518	6.018	31,342,904	5.8537	5.61%
2019-09-03	8.020	8.020	8.030	7.980	8.400	9,186,038	74,556,869	8.1163	5.574	5.574	5.581	5.546	5.838	13,218,060	5.6405	-2.79%
2019-09-02	8.250	8.230	8.250	7.910	8.250	7,586,600	61,778,626	8.1431	5.733	5.720	5.733	5.497	5.733	10,916,582	5.6592	2.48%
2019-08-30	8.050	8.050	8.060	7.910	8.080	7,576,355	60,828,639	8.0287	5.594	5.594	5.601	5.497	5.615	10,901,840	5.5797	3.47%
2019-08-29	7.780	7.780	7.790	7.730	7.880	4,537,000	35,402,772	7.8031	5.407	5.407	5.414	5.372	5.476	6,528,423	5.4229	-1.27%
2019-08-28	7.880	7.880	7.890	7.850	7.980	6,451,171	51,099,433	7.9210	5.476	5.476	5.483	5.455	5.546	9,282,780	5.5048	-0.51%
2019-08-27	7.920	7.920	7.930	7.730	7.970	11,292,086	89,356,922	7.9132	5.504	5.504	5.511	5.372	5.539	16,248,515	5.4994	2.06%
2019-08-26	7.760	7.750	7.760	7.630	7.800	6,568,071	50,824,943	7.7382	5.393	5.386	5.393	5.303	5.421	9,450,991	5.3777	-2.02%
2019-08-23	7.920	7.920	7.930	7.770	7.970	6,546,765	51,800,866	7.9124	5.504	5.504	5.511	5.400	5.539	9,420,333	5.4988	0.76%
2019-08-22	7.860	7.860	7.870	7.760	7.900	8,962,400	70,287,392	7.8425	5.462	5.462	5.469	5.393	5.490	12,896,261	5.4502	0.26%
2019-08-21	7.840	7.830	7.840	7.690	7.880	8,944,926	69,927,443	7.8176	5.448	5.442	5.448	5.344	5.476	12,871,117	5.4329	0.90%
2019-08-20	7.770	7.760	7.770	7.770	8.050	5,057,744	39,832,776	7.8756	5.400	5.393	5.400	5.400	5.594	7,277,737	5.4732	-2.63%
2019-08-19	7.980	7.980	7.990	7.610	8.120	12,774,800	101,063,041	7.9111	5.546	5.546	5.553	5.289	5.643	18,382,035	5.4979	5.14%
2019-08-16	7.590	7.590	7.600	7.460	7.760	6,659,600	51,011,224	7.6598	5.275	5.275	5.282	5.184	5.393	9,582,694	5.3233	1.20%
2019-08-15	7.500	7.490	7.500	7.440	7.570	11,326,186	84,859,344	7.4923	5.212	5.205	5.212	5.171	5.261	16,297,582	5.2069	-1.57%
2019-08-14	7.620	7.620	7.660	7.550	7.660	5,572,100	42,480,447	7.6238	5.296	5.296	5.323	5.247	5.323	8,017,859	5.2982	1.74%
2019-08-13	7.490	7.490	7.500	7.490	7.680	5,045,639	38,107,980	7.5527	5.205	5.205	5.212	5.205	5.337	7,260,318	5.2488	-2.98%
2019-08-12	7.720	7.710	7.720	7.700	7.830	4,645,400	36,069,991	7.7647	5.365	5.358	5.365	5.351	5.442	6,684,403	5.3961	0.52%
2019-08-09	7.680	7.680	7.700	7.680	7.860	4,010,200	31,062,561	7.7459	5.337	5.337	5.351	5.337	5.462	5,770,395	5.3831	-1.03%
2019-08-08	7.760	7.760	7.770	7.660	7.810	6,184,920	47,886,491	7.7425	5.393	5.393	5.400	5.323	5.428	8,899,663	5.3807	1.44%
2019-08-07	7.650	7.650	7.660	7.610	7.780	6,020,800	46,225,567	7.6776	5.316	5.316	5.323	5.289	5.407	8,663,506	5.3357	-1.16%
2019-08-06	7.740	7.740	7.750	7.650	7.950	10,260,200	79,796,458	7.7773	5.379	5.379	5.386	5.316	5.525	14,763,704	5.4049	-4.56%
2019-08-05	8.110	8.110	8.120	8.110	8.360	6,046,597	49,656,125	8.2122	5.636	5.636	5.643	5.636	5.810	8,700,626	5.7072	-2.99%
2019-08-02	8.360	8.350	8.360	8.360	8.680	7,662,800	64,619,926	8.4329	5.810	5.803	5.810	5.810	6.032	11,026,228	5.8606	-5.00%
2019-08-01	8.800	8.790	8.800	8.710	8.970	3,928,071	34,595,448	8.8072	6.116	6.109	6.116	6.053	6.234	5,652,217	6.1207	-0.79%
2019-07-31	8.870	8.870	8.880	8.850	9.030	1,992,800	17,774,323	8.9193	6.164	6.164	6.171	6.150	6.275	2,867,499	6.1985	-2.21%
2019-07-30	9.070	9.070	9.090	9.060	9.160	1,997,800	18,180,066	9.1000	6.303	6.303	6.317	6.296	6.366	2,874,693	6.3242	-0.22%
2019-07-29	9.090	9.090	9.130	9.040	9.330	6,059,195	55,252,702	9.1188	6.317	6.317	6.345	6.282	6.484	8,718,754	6.3372	-1.41%
2019-07-26	9.220	9.220	9.250	9.210	9.300	2,877,762	26,612,692	9.2477	6.408	6.408	6.428	6.401	6.463	4,140,896	6.4268	-1.39%
2019-07-25	9.350	9.330	9.350	9.160	9.370	2,780,493	25,829,267	9.2895	6.498	6.484	6.498	6.366	6.512	4,000,933	6.4558	1.52%
2019-07-24	9.210	9.210	9.220	9.200	9.300	4,074,200	37,603,900	9.2298	6.401	6.401	6.408	6.394	6.463	5,862,486	6.4143	0.00%
2019-07-23	9.210	9.210	9.220	9.170	9.240	4,063,000	37,419,271	9.2098	6.401	6.401	6.408	6.373	6.421	5,846,370	6.4004	-0.11%
2019-07-22	9.220	9.220	9.230	9.210	9.500	9,489,000	87,972,421	9.2710	6.408	6.408	6.414	6.401	6.602	13,654,001	6.4430	-3.96%
2019-07-19	9.600	9.590	9.600	9.110	9.630	10,952,400	103,308,596	9.4325	6.672	6.665	6.672	6.331	6.692	15,759,730	6.5552	5.49%
2019-07-18	9.100	9.090	9.100	9.090	9.170	2,394,921	21,856,273	9.1261	6.324	6.317	6.324	6.317	6.373	3,446,122	6.3423	-0.33%
2019-07-17	9.130	9.130	9.140	9.060	9.160	3,119,200	28,432,814	9.1154	6.345	6.345	6.352	6.296	6.366	4,488,309	6.3349	0.00%
2019-07-16	9.130	9.130	9.160	9.120	9.240	3,628,200	33,268,494	9.1694	6.345	6.345	6.366	6.338	6.421	5,220,724	6.3724	-0.44%
2019-07-15	9.170	9.170	9.190	8.980	9.260	8,240,600	75,557,727	9.1690	6.373	6.373	6.387	6.241	6.435	11,857,642	6.3721	0.22%
2019-07-12	9.150	9.150	9.160	9.080	9.240	11,366,600	104,185,925	9.1660	6.359	6.359	6.366	6.310	6.421	16,355,735	6.3700	-0.33%
2019-07-11	9.180	9.170	9.180	9.050	9.240	4,326,189	39,711,075	9.1792	6.380	6.373	6.380	6.289	6.421	6,225,081	6.3792	1.44%
2019-07-10	9.050	9.050	9.080	9.020	9.270	4,953,000	45,181,787	9.1221	6.289	6.289	6.310	6.269	6.442	7,127,017	6.3395	-0.11%
2019-07-09	9.060	9.060	9.070	8.960	9.150	3,573,000	32,337,201	9.0504	6.296	6.296	6.303	6.227	6.359	5,141,295	6.2897	0.67%
2019-07-08	9.000	9.000	9.020	8.920	9.200	4,804,288	43,284,210	9.0095	6.255	6.255	6.269	6.199	6.394	6,913,031	6.2612	-2.17%
2019-07-05	9.200	9.190	9.200	9.120	9.270	2,838,727	26,022,146	9.1668	6.394	6.387	6.394	6.338	6.442	4,084,728	6.3706	-0.33%
2019-07-04	9.230	9.220	9.230	9.190	9.380	4,212,000	39,041,600	9.2691	6.414	6.408	6.414	6.387	6.519	6,060,771	6.4417	-1.60%
2019-07-03	9.380	9.370	9.380	9.120	9.500	4,752,203	44,255,192	9.3126	6.519	6.512	6.519	6.338	6.602	6,838,085	6.4719	-0.64%
2019-07-02	9.440	9.410	9.440	9.350	9.590	7,473,261	70,689,453	9.4590	6.560	6.540	6.560	6.498	6.665	10,753,495	6.5736	1.61%
2019-06-28	9.290	9.290	9.300	9.240	9.440	7,327,299	68,109,427	9.2953	6.456	6.456	6.463	6.421	6.560	10,543,466	6.4599	-1.59%
2019-06-27	9.440	9.440	9.450	9.230	9.480	6,327,827	59,647,555	9.4262	6.560	6.560	6.567	6.414	6.588	9,105,296	6.5509	1.07%
2019-06-26	9.340	9.310	9.340	8.980	9.370	6,710,252	62,258,309	9.2781	6.491	6.470	6.491	6.241	6.512	9,655,579	6.4479	2.64%
2019-06-25	9.100	9.100	9.110	9.030	9.300	8,613,484	78,749,630	9.1426	6.324	6.324	6.331	6.275	6.463	12,394,195	6.3538	-2.26%
2019-06-24	9.310	9.300	9.310	9.270	9.550	10,772,401	101,665,453	9.4376	6.470	6.463	6.470	6.442	6.637	15,500,725	6.5588	0.54%
2019-06-21	9.260	9.260	9.280	9.240	9.480	15,221,600	141,793,362	9.3153	6.435	6.435	6.449	6.421	6.588	21,902,808	6.4738	-1.28%
2019-06-20	9.380	9.360	9.380	9.040	9.430	9,353,770	87,013,920	9.3026	6.519	6.505	6.519	6.282	6.553	13,459,415	6.4649	3.76%
2019-06-19	9.040	9.040	9.050	8.910	9.140	7,468,526	67,428,042	9.0283	6.282	6.282	6.289	6.192	6.352	10,746,682	6.2743	4.03%
2019-06-18	8.690	8.680	8.690	8.470	8.730	7,537,338	65,168,137	8.6460	6.039	6.032	6.039	5.886	6.067	10,845,697	6.0087	1.76%
2019-06-17	8.540	8.540	8.550	8.500	8.760	10,838,393	93,458,972	8.6230	5.935	5.935	5.942	5.907	6.088	15,595,682	5.9926	-2.40%
2019-06-14	8.750	8.750	8.760	8.550	8.860	41,250,641	359,809,835	8.7225	6.081	6.081	6.088	5.942	6.157	59,356,760	6.0618	-1.46%
2019-06-13	8.880	8.870	8.880	8.750	8.980	8,990,600	79,730,202	8.8682	6.171	6.164	6.171	6.081	6.241	12,936,839	6.1630	-0.78%
2019-06-12	8.950	8.950	8.960	8.930	9.120	6,779,000	60,784,752	8.9666	6.220	6.220	6.227	6.206	6.338	9,754,502	6.2315	-2.19%
2019-06-11	9.150	9.150	9.160	8.770	9.210	8,393,544	76,469,249	9.1105	6.359	6.359	6.366	6.095	6.401	12,077,717	6.3314	2.92%
2019-06-10	8.890	8.890	8.900	8.630	8.990	6,191,142	55,002,628	8.8841	6.178	6.178	6.185	5.998	6.248	8,908,616	6.1741	1.95%
2019-06-06	8.720	8.720	8.740	8.610	8.820	4,408,853	38,510,590	8.7348	6.060	6.060	6.074	5.984	6.130	6,344,028	6.0704	-0.34%
2019-06-05	8.750	8.750	8.780	8.730	8.900	3,697,620	32,521,842	8.7953	6.081	6.081	6.102	6.067	6.185	5,320,614	6.1124	0.23%
2019-06-04	8.730	8.730	8.740	8.720	9.050	4,191,186	36,813,642	8.7836	6.067	6.067	6.074	6.060	6.289	6,030,821	6.1043	-1.80%
2019-06-03	8.890	8.890	8.910	8.850	9.040	3,973,600	35,501,578	8.9344	6.178	6.178	6.192	6.150	6.282	5,717,730	6.2090	-0.56%
2019-05-31	8.940	8.930	8.940	8.920	9.140	4,207,311	37,897,288	9.0075	6.213	6.206	6.213	6.199	6.352	6,054,024	6.2599	-1.11%
2019-05-30	9.040	9.020	9.040	8.830	9.070	4,522,772	40,617,902	8.9808	6.282	6.269	6.282	6.137	6.303	6,507,950	6.2413	1.80%
2019-05-29	8.880	8.880	8.900	8.870	9.050	4,724,900	42,265,908	8.9454	6.171	6.171	6.185	6.164	6.289	6,798,798	6.2167	-1.66%
2019-05-28	9.030	9.020	9.030	8.940	9.160	12,781,800	115,482,652	9.0349	6.275	6.269	6.275	6.213	6.366	18,392,108	6.2789	0.33%
2019-05-27	9.000	9.000	9.010	8.850	9.160	4,789,793	43,151,855	9.0091	6.255	6.255	6.262	6.150	6.366	6,892,174	6.2610	0.11%
2019-05-24	8.990	8.980	8.990	8.950	9.090	3,453,133	31,061,716	8.9952	6.248	6.241	6.248	6.220	6.317	4,968,815	6.2513	0.78%
2019-05-23	8.920	8.920	8.950	8.910	9.350	8,308,701	75,158,231	9.0457	6.199	6.199	6.220	6.192	6.498	11,955,634	6.2864	-3.46%
2019-05-22	9.240	9.240	9.260	9.240	9.470	4,121,600	38,447,757	9.3284	6.421	6.421	6.435	6.421	6.581	5,930,691	6.4828	-1.18%
2019-05-21	9.350	9.330	9.350	9.240	9.450	3,511,600	32,869,699	9.3603	6.498	6.484	6.498	6.421	6.567	5,052,945	6.5051	0.21%
2019-05-20	9.330	9.320	9.330	9.280	9.580	5,949,740	55,593,622	9.3439	6.484	6.477	6.484	6.449	6.658	8,561,256	6.4936	-1.79%
2019-05-17	9.500	9.500	9.510	9.490	9.690	5,026,970	47,982,600	9.5450	6.602	6.602	6.609	6.595	6.734	7,233,455	6.6334	-1.14%
2019-05-16	9.610	9.610	9.630	9.460	9.730	8,877,272	85,466,331	9.6275	6.679	6.679	6.692	6.574	6.762	12,773,768	6.6908	-0.52%
2019-05-15	9.660	9.660	9.680	9.600	9.800	7,884,412	76,531,090	9.7066	6.713	6.713	6.727	6.672	6.811	11,345,112	6.7457	-0.21%
2019-05-14	9.680	9.680	9.690	9.400	9.730	15,192,013	145,494,187	9.5770	6.727	6.727	6.734	6.533	6.762	21,860,234	6.6557	-0.21%
2019-05-10	9.700	9.700	9.720	9.460	9.830	12,888,200	124,682,747	9.6742	6.741	6.741	6.755	6.574	6.831	18,545,210	6.7232	2.43%
2019-05-09	9.470	9.470	9.480	9.460	9.740	11,604,521	110,427,931	9.5159	6.581	6.581	6.588	6.574	6.769	16,698,087	6.6132	-2.27%
2019-05-08	9.690	9.690	9.700	9.640	9.870	8,845,200	86,344,464	9.7617	6.734	6.734	6.741	6.699	6.859	12,727,618	6.7840	-2.71%
2019-05-07	9.960	9.960	9.980	9.760	10.06	11,935,570	118,241,977	9.9067	6.922	6.922	6.936	6.783	6.991	17,174,443	6.8848	1.74%
2019-05-06	9.790	9.790	9.800	9.700	10.30	15,141,832	149,404,550	9.8670	6.804	6.804	6.811	6.741	7.158	21,788,027	6.8572	-7.64%
2019-05-03	10.60	10.60	10.64	10.38	10.74	6,386,991	67,618,468	10.587	7.367	7.367	7.394	7.214	7.464	9,190,429	7.3575	-0.75%
2019-05-02	10.68	10.66	10.68	10.50	10.72	3,623,500	38,479,110	10.619	7.422	7.408	7.422	7.297	7.450	5,213,961	7.3800	0.75%
2019-04-30	10.60	10.60	10.62	10.56	10.88	6,921,670	73,525,874	10.623	7.367	7.367	7.380	7.339	7.561	9,959,795	7.3823	-1.49%
2019-04-29	10.76	10.76	10.78	10.76	11.12	3,903,770	42,294,580	10.834	7.478	7.478	7.492	7.478	7.728	5,617,249	7.5294	-1.28%
2019-04-26	10.90	10.86	10.90	10.84	11.02	3,137,976	34,256,407	10.917	7.575	7.547	7.575	7.533	7.658	4,515,326	7.5867	-0.18%
2019-04-25	10.92	10.90	10.92	10.86	11.28	6,250,413	68,894,760	11.022	7.589	7.575	7.589	7.547	7.839	8,993,903	7.6602	-1.44%
2019-04-24	11.08	11.06	11.08	11.02	11.32	4,682,800	51,961,896	11.096	7.700	7.686	7.700	7.658	7.867	6,738,219	7.7115	-0.54%
2019-04-23	11.14	11.12	11.14	11.06	11.38	6,450,094	72,169,111	11.189	7.742	7.728	7.742	7.686	7.909	9,281,230	7.7758	-1.42%
2019-04-18	11.30	11.28	11.30	11.22	11.52	5,155,871	58,490,547	11.344	7.853	7.839	7.853	7.797	8.006	7,418,934	7.8840	-1.57%
2019-04-17	11.48	11.46	11.48	11.36	11.58	4,738,036	54,312,490	11.463	7.978	7.964	7.978	7.895	8.048	6,817,699	7.9664	0.35%
2019-04-16	11.44	11.44	11.46	11.16	11.48	10,247,536	116,743,900	11.392	7.950	7.950	7.964	7.756	7.978	14,745,481	7.9173	1.78%
2019-04-15	11.24	11.24	11.26	11.16	11.76	15,176,000	174,763,736	11.516	7.811	7.811	7.825	7.756	8.173	21,837,193	8.0030	1.26%
2019-04-12	11.10	11.08	11.10	10.76	11.14	12,308,800	134,937,108	10.963	7.714	7.700	7.714	7.478	7.742	17,711,494	7.6186	2.97%
2019-04-11	10.78	10.78	10.80	10.74	11.26	10,214,943	111,378,236	10.903	7.492	7.492	7.506	7.464	7.825	14,698,582	7.5775	-2.88%
2019-04-10	11.10	11.10	11.12	11.06	11.52	12,249,045	137,724,648	11.244	7.714	7.714	7.728	7.686	8.006	17,625,511	7.8139	-3.48%
2019-04-09	11.50	11.48	11.50	11.40	11.76	10,968,800	126,442,452	11.527	7.992	7.978	7.992	7.923	8.173	15,783,329	8.0111	-1.20%
2019-04-08	11.64	11.62	11.64	11.54	11.98	9,037,401	105,673,750	11.693	8.089	8.075	8.089	8.020	8.326	13,004,182	8.1261	-0.85%
2019-04-04	11.74	11.72	11.74	11.68	12.06	9,374,400	110,964,953	11.837	8.159	8.145	8.159	8.117	8.381	13,489,100	8.2263	-0.68%
2019-04-03	11.82	11.82	11.84	11.42	11.92	9,355,569	109,551,095	11.710	8.214	8.214	8.228	7.936	8.284	13,462,003	8.1378	3.14%
2019-04-02	11.46	11.46	11.48	11.40	11.78	4,621,749	53,339,396	11.541	7.964	7.964	7.978	7.923	8.187	6,650,371	8.0205	-1.04%
2019-04-01	11.58	11.56	11.58	11.40	11.60	7,551,400	87,060,224	11.529	8.048	8.034	8.048	7.923	8.062	10,865,932	8.0122	2.66%
2019-03-29	11.28	11.28	11.32	10.88	11.50	21,025,400	237,950,075	11.317	7.839	7.839	7.867	7.561	7.992	30,254,066	7.8651	3.30%
2019-03-28	10.92	10.92	10.94	10.80	11.06	10,567,434	115,645,360	10.944	7.589	7.589	7.603	7.506	7.686	15,205,792	7.6053	-0.36%
2019-03-27	10.96	10.94	10.96	10.78	11.22	15,334,940	169,011,178	11.021	7.617	7.603	7.617	7.492	7.797	22,065,896	7.6594	-3.01%
2019-03-26	11.30	11.28	11.30	11.26	11.72	7,007,880	79,656,039	11.367	7.853	7.839	7.853	7.825	8.145	10,083,845	7.8994	-1.91%
2019-03-25	11.52	11.52	11.54	11.44	11.88	9,686,600	112,489,078	11.613	8.006	8.006	8.020	7.950	8.256	13,938,334	8.0705	-4.64%
2019-03-22	12.08	12.06	12.08	11.94	12.26	4,955,402	59,773,821	12.062	8.395	8.381	8.395	8.298	8.520	7,130,474	8.3829	-0.17%
2019-03-21	12.10	12.08	12.10	12.02	12.36	6,405,839	77,909,686	12.162	8.409	8.395	8.409	8.353	8.590	9,217,550	8.4523	0.00%
2019-03-20	12.10	12.08	12.10	12.04	12.38	8,565,984	103,941,332	12.134	8.409	8.395	8.409	8.367	8.604	12,325,846	8.4328	-1.94%
2019-03-19	12.34	12.34	12.36	12.24	12.48	4,366,400	53,846,602	12.332	8.576	8.576	8.590	8.506	8.673	6,282,941	8.5703	-0.48%
2019-03-18	12.40	12.40	12.42	12.12	12.48	9,150,600	113,022,184	12.351	8.618	8.618	8.631	8.423	8.673	13,167,067	8.5837	1.31%
2019-03-15	12.24	12.22	12.24	12.14	12.44	12,590,209	154,413,548	12.265	8.506	8.492	8.506	8.437	8.645	18,116,422	8.5234	0.16%
2019-03-14	12.22	12.20	12.22	12.06	12.54	4,790,000	58,603,320	12.235	8.492	8.479	8.492	8.381	8.715	6,892,472	8.5025	-1.13%
2019-03-13	12.36	12.36	12.38	12.34	12.76	7,532,703	93,737,052	12.444	8.590	8.590	8.604	8.576	8.868	10,839,028	8.6481	-2.68%
2019-03-12	12.70	12.68	12.70	12.58	13.02	9,391,182	120,375,525	12.818	8.826	8.812	8.826	8.743	9.048	13,513,248	8.9080	0.95%
2019-03-11	12.58	12.56	12.58	12.24	12.62	10,135,872	126,766,284	12.507	8.743	8.729	8.743	8.506	8.770	14,584,804	8.6917	2.44%
2019-03-08	12.28	12.28	12.32	12.28	12.90	18,917,588	236,344,049	12.493	8.534	8.534	8.562	8.534	8.965	27,221,074	8.6824	-5.54%
2019-03-07	13.00	12.98	13.00	12.96	13.44	13,636,625	179,550,681	13.167	9.034	9.021	9.034	9.007	9.340	19,622,141	9.1504	-2.40%
2019-03-06	13.32	13.30	13.32	13.02	13.50	22,628,889	299,030,595	13.215	9.257	9.243	9.257	9.048	9.382	32,561,374	9.1836	-0.60%
2019-03-05	13.40	13.40	13.42	13.40	13.92	15,549,142	210,841,300	13.560	9.312	9.312	9.326	9.312	9.674	22,374,118	9.4234	-1.90%
2019-03-04	13.66	13.66	13.68	13.66	14.28	19,092,300	265,231,402	13.892	9.493	9.493	9.507	9.493	9.924	27,472,472	9.6544	-1.30%
2019-03-01	13.84	13.84	13.86	13.40	14.12	26,464,800	365,608,557	13.815	9.618	9.618	9.632	9.312	9.813	38,080,979	9.6008	4.53%
2019-02-28	13.24	13.22	13.24	13.14	13.68	13,719,499	183,308,725	13.361	9.201	9.187	9.201	9.132	9.507	19,741,391	9.2855	-1.63%
2019-02-27	13.46	13.44	13.46	13.32	14.00	16,385,800	223,188,733	13.621	9.354	9.340	9.354	9.257	9.729	23,578,009	9.4660	-2.32%
2019-02-26	13.78	13.76	13.78	13.44	14.28	23,747,729	328,167,405	13.819	9.577	9.563	9.577	9.340	9.924	34,171,306	9.6036	-1.71%
2019-02-25	14.02	14.00	14.02	13.18	14.10	47,088,386	641,233,022	13.618	9.743	9.729	9.743	9.160	9.799	67,756,863	9.4637	8.35%
2019-02-22	12.94	12.92	12.94	11.88	12.94	27,616,675	342,839,117	12.414	8.993	8.979	8.993	8.256	8.993	39,738,446	8.6274	7.83%
2019-02-21	12.00	12.00	12.02	11.98	12.46	17,534,100	213,329,378	12.167	8.340	8.340	8.353	8.326	8.659	25,230,332	8.4553	-1.64%
2019-02-20	12.20	12.18	12.20	11.98	12.68	15,694,547	193,415,364	12.324	8.479	8.465	8.479	8.326	8.812	22,583,345	8.5645	0.33%
2019-02-19	12.16	12.14	12.16	11.86	12.58	22,654,526	277,578,444	12.253	8.451	8.437	8.451	8.242	8.743	32,598,264	8.5151	3.05%
2019-02-18	11.80	11.80	11.82	11.22	11.86	19,212,475	222,311,287	11.571	8.201	8.201	8.214	7.797	8.242	27,645,395	8.0415	5.92%
2019-02-15	11.14	11.14	11.16	11.14	11.76	14,226,000	161,969,028	11.385	7.742	7.742	7.756	7.742	8.173	20,470,210	7.9124	-4.46%
2019-02-14	11.66	11.64	11.66	11.32	11.84	129,207,400	1,456,217,964	11.270	8.103	8.089	8.103	7.867	8.228	185,920,328	7.8325	-2.83%
2019-02-13	12.00	11.98	12.00	11.58	12.24	24,023,400	287,714,095	11.976	8.340	8.326	8.340	8.048	8.506	34,567,977	8.3231	2.92%
2019-02-12	11.66	11.66	11.68	11.52	11.76	3,825,346	44,522,423	11.639	8.103	8.103	8.117	8.006	8.173	5,504,403	8.0885	0.69%
2019-02-11	11.58	11.58	11.60	11.30	11.66	2,441,747	28,030,935	11.480	8.048	8.048	8.062	7.853	8.103	3,513,502	7.9781	0.70%
2019-02-08	11.50	11.50	11.52	11.20	11.68	3,019,720	34,739,692	11.504	7.992	7.992	8.006	7.784	8.117	4,345,164	7.9950	-1.03%
2019-02-04	11.62	11.60	11.62	11.52	11.80	1,898,696	22,042,224	11.609	8.075	8.062	8.075	8.006	8.201	2,732,090	8.0679	-0.34%
2019-02-01	11.66	11.64	11.66	11.30	11.66	10,584,236	121,847,312	11.512	8.103	8.089	8.103	7.853	8.103	15,229,968	8.0005	4.11%
2019-01-31	11.20	11.18	11.20	10.98	11.36	5,105,500	57,109,198	11.186	7.784	7.770	7.784	7.631	7.895	7,346,454	7.7737	2.00%
2019-01-30	10.98	10.96	10.98	10.92	11.14	3,821,829	42,029,185	10.997	7.631	7.617	7.631	7.589	7.742	5,499,342	7.6426	-0.72%
2019-01-29	11.06	11.04	11.06	11.00	11.24	4,807,900	53,365,530	11.100	7.686	7.672	7.686	7.645	7.811	6,918,229	7.7138	-1.25%
2019-01-28	11.20	11.18	11.20	11.16	11.62	4,413,000	50,079,056	11.348	7.784	7.770	7.784	7.756	8.075	6,349,995	7.8865	-2.44%
2019-01-25	11.48	11.46	11.48	11.40	11.74	4,705,000	53,977,146	11.472	7.978	7.964	7.978	7.923	8.159	6,770,163	7.9728	-1.03%
2019-01-24	11.60	11.58	11.60	11.12	11.62	4,047,400	46,539,736	11.499	8.062	8.048	8.062	7.728	8.075	5,823,923	7.9911	3.02%
2019-01-23	11.26	11.24	11.26	11.06	11.50	2,324,000	26,199,376	11.273	7.825	7.811	7.825	7.686	7.992	3,344,072	7.8346	-0.53%
2019-01-22	11.32	11.30	11.32	11.30	11.58	2,966,951	33,795,361	11.391	7.867	7.853	7.867	7.853	8.048	4,269,233	7.9160	-1.57%
2019-01-21	11.50	11.48	11.50	11.40	11.80	1,800,400	20,817,700	11.563	7.992	7.978	7.992	7.923	8.201	2,590,649	8.0357	-0.86%
2019-01-18	11.60	11.60	11.64	11.48	11.72	2,095,800	24,328,668	11.608	8.062	8.062	8.089	7.978	8.145	3,015,708	8.0673	1.22%
2019-01-17	11.46	11.46	11.48	11.36	11.74	3,912,310	45,228,188	11.560	7.964	7.964	7.978	7.895	8.159	5,629,538	8.0341	-0.87%
2019-01-16	11.56	11.54	11.56	11.10	11.56	6,128,616	70,445,464	11.495	8.034	8.020	8.034	7.714	8.034	8,818,646	7.9882	2.48%
2019-01-15	11.28	11.26	11.28	10.94	11.32	6,288,800	70,378,944	11.191	7.839	7.825	7.839	7.603	7.867	9,049,139	7.7774	2.55%
2019-01-14	11.00	10.98	11.00	10.88	11.18	2,594,250	28,500,759	10.986	7.645	7.631	7.645	7.561	7.770	3,732,943	7.6349	-1.26%
2019-01-11	11.14	11.10	11.14	11.00	11.24	3,117,278	34,644,086	11.114	7.742	7.714	7.742	7.645	7.811	4,485,543	7.7235	0.91%
2019-01-10	11.04	11.02	11.04	10.86	11.18	3,435,530	38,001,760	11.061	7.672	7.658	7.672	7.547	7.770	4,943,485	7.6872	0.36%
2019-01-09	11.00	10.98	11.00	10.94	11.30	7,975,040	88,376,733	11.082	7.645	7.631	7.645	7.603	7.853	11,475,520	7.7013	1.48%
2019-01-08	10.84	10.84	10.86	10.82	11.10	3,159,715	34,449,075	10.903	7.533	7.533	7.547	7.519	7.714	4,546,607	7.5769	-0.37%
2019-01-07	10.88	10.88	10.90	10.80	11.16	3,398,400	37,147,254	10.931	7.561	7.561	7.575	7.506	7.756	4,890,058	7.5965	0.74%
2019-01-04	10.80	10.80	10.82	10.22	11.06	4,271,380	46,167,486	10.809	7.506	7.506	7.519	7.103	7.686	6,146,214	7.5115	4.45%
2019-01-03	10.34	10.32	10.34	10.24	10.62	3,222,800	33,358,302	10.351	7.186	7.172	7.186	7.116	7.380	4,637,382	7.1933	1.17%
2019-01-02	10.22	10.20	10.22	10.14	10.64	2,053,116	21,066,515	10.261	7.103	7.089	7.103	7.047	7.394	2,954,289	7.1308	-3.77%
2018-12-31	10.62	10.62	10.64	10.48	10.90	2,217,502	23,765,153	10.717	7.380	7.380	7.394	7.283	7.575	3,190,829	7.4480	0.19%
2018-12-28	10.60	10.58	10.60	10.34	10.74	2,345,600	24,814,892	10.579	7.367	7.353	7.367	7.186	7.464	3,375,153	7.3522	3.52%
2018-12-27	10.24	10.24	10.26	10.22	10.72	3,118,055	32,212,756	10.331	7.116	7.116	7.130	7.103	7.450	4,486,661	7.1797	-1.54%
2018-12-24	10.40	10.40	10.42	10.10	10.48	807,580	8,328,484	10.313	7.228	7.228	7.241	7.019	7.283	1,162,051	7.1671	0.58%
2018-12-21	10.34	10.34	10.38	10.32	10.66	7,680,500	79,864,656	10.398	7.186	7.186	7.214	7.172	7.408	11,051,697	7.2265	-3.90%
2018-12-20	10.76	10.74	10.76	10.60	11.00	5,233,400	56,270,968	10.752	7.478	7.464	7.478	7.367	7.645	7,530,493	7.4724	-2.89%
2018-12-19	11.08	11.06	11.08	10.94	11.56	4,044,648	45,037,075	11.135	7.700	7.686	7.700	7.603	8.034	5,819,963	7.7384	0.36%
2018-12-18	11.04	11.02	11.04	11.00	11.50	6,829,600	76,144,616	11.149	7.672	7.658	7.672	7.645	7.992	9,827,312	7.7483	-2.30%
2018-12-17	11.30	11.28	11.30	11.24	11.56	2,494,050	28,234,206	11.321	7.853	7.839	7.853	7.811	8.034	3,588,762	7.8674	-0.88%
2018-12-14	11.40	11.38	11.40	11.20	11.48	3,424,200	38,895,634	11.359	7.923	7.909	7.923	7.784	7.978	4,927,182	7.8941	-2.23%
2018-12-13	11.66	11.66	11.68	11.24	11.68	3,608,595	41,757,809	11.572	8.103	8.103	8.117	7.811	8.117	5,192,513	8.0419	2.64%
2018-12-12	11.36	11.36	11.38	11.22	11.54	1,652,431	18,837,274	11.400	7.895	7.895	7.909	7.797	8.020	2,377,732	7.9224	2.16%
2018-12-11	11.12	11.12	11.18	11.10	11.32	1,659,953	18,550,814	11.176	7.728	7.728	7.770	7.714	7.867	2,388,555	7.7665	-1.42%
2018-12-10	11.28	11.28	11.32	11.06	11.40	4,345,389	48,915,612	11.257	7.839	7.839	7.867	7.686	7.923	6,252,708	7.8231	-0.70%
2018-12-07	11.36	11.34	11.36	11.36	11.88	9,381,800	107,350,928	11.442	7.895	7.881	7.895	7.895	8.256	13,499,748	7.9521	-2.74%
2018-12-06	11.68	11.68	11.70	11.60	11.92	5,515,520	64,700,702	11.731	8.117	8.117	8.131	8.062	8.284	7,936,444	8.1524	-3.15%
2018-12-05	12.06	12.06	12.08	11.92	12.14	2,451,534	29,589,293	12.070	8.381	8.381	8.395	8.284	8.437	3,527,584	8.3880	-1.79%
2018-12-04	12.28	12.28	12.30	12.00	12.34	6,329,244	77,389,648	12.227	8.534	8.534	8.548	8.340	8.576	9,107,335	8.4975	1.49%
2018-12-03	12.10	12.10	12.12	12.00	12.26	10,898,058	132,121,132	12.123	8.409	8.409	8.423	8.340	8.520	15,681,536	8.4253	4.31%
2018-11-30	11.60	11.58	11.60	11.58	11.90	6,424,800	74,991,996	11.672	8.062	8.048	8.062	8.048	8.270	9,244,834	8.1118	-1.69%
2018-11-29	11.80	11.78	11.80	11.70	11.98	6,862,560	81,159,088	11.826	8.201	8.187	8.201	8.131	8.326	9,874,739	8.2189	2.08%
2018-11-28	11.56	11.56	11.58	11.34	11.62	5,130,437	59,100,628	11.520	8.034	8.034	8.048	7.881	8.075	7,382,337	8.0057	0.87%
2018-11-27	11.46	11.46	11.48	11.16	11.66	4,724,080	54,131,384	11.459	7.964	7.964	7.978	7.756	8.103	6,797,618	7.9633	0.35%
2018-11-26	11.42	11.40	11.42	11.30	11.64	3,934,380	44,939,716	11.422	7.936	7.923	7.936	7.853	8.089	5,661,295	7.9381	0.88%
2018-11-23	11.32	11.32	11.34	11.16	11.68	2,931,006	33,129,514	11.303	7.867	7.867	7.881	7.756	8.117	4,217,511	7.8552	-2.41%
2018-11-22	11.60	11.60	11.64	11.60	12.00	4,319,463	50,392,299	11.666	8.062	8.062	8.089	8.062	8.340	6,215,402	8.1076	-3.33%
2018-11-21	12.00	11.98	12.00	11.42	12.02	3,165,800	37,267,620	11.772	8.340	8.326	8.340	7.936	8.353	4,555,363	8.1810	2.74%
2018-11-20	11.68	11.66	11.68	11.52	11.98	4,695,421	54,894,703	11.691	8.117	8.103	8.117	8.006	8.326	6,756,379	8.1249	-2.50%
2018-11-19	11.98	11.98	12.00	11.86	12.20	6,904,908	82,847,702	11.998	8.326	8.326	8.340	8.242	8.479	9,935,675	8.3384	0.34%
2018-11-16	11.94	11.92	11.94	11.42	12.06	6,568,822	77,757,573	11.837	8.298	8.284	8.298	7.936	8.381	9,452,071	8.2265	1.70%
2018-11-15	11.74	11.74	11.76	11.22	11.78	5,945,400	68,797,150	11.571	8.159	8.159	8.173	7.797	8.187	8,555,011	8.0417	3.53%
2018-11-14	11.34	11.32	11.34	11.16	11.40	3,173,863	35,843,545	11.293	7.881	7.867	7.881	7.756	7.923	4,566,965	7.8484	0.53%
2018-11-13	11.28	11.28	11.30	10.84	11.44	5,038,032	56,658,322	11.246	7.839	7.839	7.853	7.533	7.950	7,249,372	7.8156	0.89%
2018-11-12	11.18	11.18	11.20	10.64	11.28	4,371,200	48,727,128	11.147	7.770	7.770	7.784	7.394	7.839	6,289,848	7.7469	3.71%
2018-11-09	10.78	10.76	10.78	10.66	11.04	4,889,600	52,977,884	10.835	7.492	7.478	7.492	7.408	7.672	7,035,789	7.5298	-3.06%
2018-11-08	11.12	11.10	11.12	10.96	11.32	3,466,405	38,542,958	11.119	7.728	7.714	7.728	7.617	7.867	4,987,912	7.7273	0.36%
2018-11-07	11.08	11.06	11.08	10.94	11.28	4,796,495	53,034,897	11.057	7.700	7.686	7.700	7.603	7.839	6,901,818	7.6842	-0.72%
2018-11-06	11.16	11.12	11.16	10.96	11.30	4,624,000	51,356,698	11.107	7.756	7.728	7.756	7.617	7.853	6,653,610	7.7186	0.54%
2018-11-05	11.10	11.06	11.10	10.90	11.34	7,293,103	80,951,529	11.100	7.714	7.686	7.714	7.575	7.881	10,494,260	7.7139	-1.77%
2018-11-02	11.30	11.28	11.30	10.78	11.32	13,143,894	145,929,704	11.102	7.853	7.839	7.853	7.492	7.867	18,913,136	7.7158	6.00%
2018-11-01	10.66	10.62	10.66	10.16	10.74	9,575,850	101,395,014	10.589	7.408	7.380	7.408	7.061	7.464	13,778,972	7.3587	5.13%
2018-10-31	10.14	10.12	10.14	9.840	10.24	9,791,000	98,853,954	10.096	7.047	7.033	7.047	6.838	7.116	14,088,558	7.0166	2.11%
2018-10-30	9.930	9.920	9.930	9.440	10.04	14,011,800	137,042,068	9.7805	6.901	6.894	6.901	6.560	6.977	20,161,991	6.7971	2.69%
2018-10-29	9.670	9.660	9.670	9.280	9.670	10,325,440	98,325,282	9.5226	6.720	6.713	6.720	6.449	6.720	14,857,579	6.6179	2.76%
2018-10-26	9.410	9.390	9.410	9.310	9.610	3,634,200	34,304,216	9.4393	6.540	6.526	6.540	6.470	6.679	5,229,357	6.5599	-1.57%
2018-10-25	9.560	9.550	9.560	8.970	9.560	6,993,561	65,049,235	9.3013	6.644	6.637	6.644	6.234	6.644	10,063,241	6.4640	3.02%
2018-10-24	9.280	9.260	9.280	9.110	9.510	4,118,200	38,451,848	9.3371	6.449	6.435	6.449	6.331	6.609	5,925,799	6.4889	1.09%
2018-10-23	9.180	9.130	9.180	9.080	9.600	7,607,800	70,436,956	9.2585	6.380	6.345	6.380	6.310	6.672	10,947,087	6.4343	-3.97%
2018-10-22	9.560	9.560	9.570	8.810	9.780	18,738,200	179,670,597	9.5885	6.644	6.644	6.651	6.123	6.797	26,962,947	6.6636	9.13%
2018-10-19	8.760	8.750	8.760	8.570	8.900	6,747,000	59,008,677	8.7459	6.088	6.081	6.088	5.956	6.185	9,708,457	6.0781	0.34%
2018-10-18	8.730	8.730	8.740	8.600	8.900	3,417,719	29,793,375	8.7173	6.067	6.067	6.074	5.977	6.185	4,917,856	6.0582	-1.91%
2018-10-16	8.900	8.870	8.900	8.790	8.960	3,163,200	28,018,091	8.8575	6.185	6.164	6.185	6.109	6.227	4,551,622	6.1556	-0.67%
2018-10-15	8.960	8.940	8.960	8.860	9.090	4,460,100	39,978,292	8.9635	6.227	6.213	6.227	6.157	6.317	6,417,769	6.2293	-0.99%
2018-10-12	9.050	9.040	9.050	8.890	9.190	3,855,800	34,763,684	9.0159	6.289	6.282	6.289	6.178	6.387	5,548,224	6.2657	1.00%
2018-10-11	8.960	8.950	8.960	8.830	9.250	7,148,710	64,017,681	8.9551	6.227	6.220	6.227	6.137	6.428	10,286,489	6.2235	-5.58%
2018-10-10	9.490	9.470	9.490	9.420	9.700	4,934,600	46,905,330	9.5054	6.595	6.581	6.595	6.547	6.741	7,100,541	6.6059	-0.32%
2018-10-09	9.520	9.500	9.520	9.370	9.640	8,706,600	82,898,740	9.5214	6.616	6.602	6.616	6.512	6.699	12,528,183	6.6170	1.17%
2018-10-08	9.410	9.400	9.410	9.350	9.750	6,288,400	59,386,198	9.4438	6.540	6.533	6.540	6.498	6.776	9,048,564	6.5631	-0.74%
2018-10-05	9.480	9.480	9.490	9.400	9.670	2,969,820	28,114,800	9.4668	6.588	6.588	6.595	6.533	6.720	4,273,361	6.5791	-0.21%
2018-10-04	9.500	9.490	9.500	9.450	10.04	3,797,280	36,147,723	9.5194	6.602	6.595	6.602	6.567	6.977	5,464,018	6.6156	-3.85%
2018-10-03	9.880	9.860	9.880	9.700	10.10	1,900,841	18,810,198	9.8957	6.866	6.852	6.866	6.741	7.019	2,735,176	6.8771	0.61%
2018-10-02	9.820	9.810	9.820	9.780	10.28	3,563,600	35,148,030	9.8631	6.825	6.818	6.825	6.797	7.144	5,127,769	6.8544	-2.19%
2018-09-28	10.04	10.04	10.06	9.950	10.38	3,588,600	36,175,460	10.081	6.977	6.977	6.991	6.915	7.214	5,163,742	7.0057	-0.79%
2018-09-27	10.12	10.10	10.12	10.10	10.42	2,826,008	28,799,043	10.191	7.033	7.019	7.033	7.019	7.241	4,066,426	7.0822	-3.98%
2018-09-26	10.54	10.52	10.54	10.16	10.56	3,997,171	41,918,532	10.487	7.325	7.311	7.325	7.061	7.339	5,751,647	7.2881	2.93%
2018-09-24	10.24	10.22	10.24	10.14	10.68	2,630,200	26,959,504	10.250	7.116	7.103	7.116	7.047	7.422	3,784,672	7.1233	-2.66%
2018-09-21	10.52	10.52	10.54	10.06	10.58	8,597,502	89,796,050	10.444	7.311	7.311	7.325	6.991	7.353	12,371,198	7.2585	4.57%
2018-09-20	10.06	10.06	10.08	10.02	10.28	2,774,800	27,983,748	10.085	6.991	6.991	7.005	6.964	7.144	3,992,741	7.0087	-1.18%
2018-09-19	10.18	10.16	10.18	9.700	10.24	7,537,400	76,006,360	10.084	7.075	7.061	7.075	6.741	7.116	10,845,787	7.0079	4.73%
2018-09-18	9.720	9.700	9.720	9.420	9.780	3,251,292	31,425,379	9.6655	6.755	6.741	6.755	6.547	6.797	4,678,380	6.7172	1.14%
2018-09-17	9.610	9.590	9.610	9.380	9.680	3,762,400	36,048,471	9.5812	6.679	6.665	6.679	6.519	6.727	5,413,828	6.6586	-0.21%
2018-09-14	9.630	9.630	9.640	9.370	9.670	3,465,136	33,229,301	9.5896	6.692	6.692	6.699	6.512	6.720	4,986,086	6.6644	2.12%
2018-09-13	9.430	9.430	9.440	9.260	9.490	5,518,684	51,944,335	9.4124	6.553	6.553	6.560	6.435	6.595	7,940,997	6.5413	3.29%
2018-09-12	9.130	9.130	9.140	8.930	9.180	3,565,430	32,485,260	9.1112	6.345	6.345	6.352	6.206	6.380	5,130,402	6.3319	0.44%
2018-09-11	9.090	9.080	9.090	9.000	9.210	2,934,800	26,729,690	9.1078	6.317	6.310	6.317	6.255	6.401	4,222,970	6.3296	-0.22%
2018-09-10	9.110	9.110	9.120	9.020	9.410	7,998,400	73,089,207	9.1380	6.331	6.331	6.338	6.269	6.540	11,509,133	6.3505	-4.11%
2018-09-07	9.500	9.490	9.500	9.460	9.770	9,295,800	88,877,792	9.5611	6.602	6.595	6.602	6.574	6.790	13,376,000	6.6446	-0.42%
2018-09-06	9.540	9.530	9.540	9.330	9.550	5,830,790	55,261,075	9.4775	6.630	6.623	6.630	6.484	6.637	8,390,095	6.5865	0.42%
2018-09-05	9.500	9.490	9.500	9.450	9.870	7,140,817	68,404,180	9.5793	6.602	6.595	6.602	6.567	6.859	10,275,132	6.6573	-2.46%
2018-09-04	9.740	9.730	9.740	9.570	9.800	3,814,200	37,062,407	9.7170	6.769	6.762	6.769	6.651	6.811	5,488,365	6.7529	0.62%
2018-09-03	9.680	9.670	9.680	9.590	9.790	4,316,132	41,645,993	9.6489	6.727	6.720	6.727	6.665	6.804	6,210,609	6.7056	-1.73%
2018-08-31	9.850	9.830	9.850	9.610	9.910	6,364,848	62,218,393	9.7753	6.845	6.831	6.845	6.679	6.887	9,158,567	6.7935	-1.50%
2018-08-30	10.00	10.00	10.02	9.970	10.28	3,069,304	30,924,986	10.076	6.950	6.950	6.964	6.929	7.144	4,416,512	7.0021	-1.96%
2018-08-29	10.20	10.20	10.22	10.12	10.42	2,485,600	25,475,726	10.249	7.089	7.089	7.103	7.033	7.241	3,576,603	7.1229	-3.04%
2018-08-28	10.52	10.50	10.52	10.42	10.64	1,505,880	15,844,210	10.522	7.311	7.297	7.311	7.241	7.394	2,166,855	7.3121	-0.19%
2018-08-27	10.54	10.52	10.54	10.18	10.56	4,319,800	45,128,564	10.447	7.325	7.311	7.325	7.075	7.339	6,215,887	7.2602	4.56%
2018-08-24	10.08	10.08	10.10	10.02	10.22	1,945,420	19,624,785	10.088	7.005	7.005	7.019	6.964	7.103	2,799,322	7.0105	-1.56%
2018-08-23	10.24	10.24	10.26	10.08	10.36	2,591,485	26,473,255	10.215	7.116	7.116	7.130	7.005	7.200	3,728,964	7.0994	0.59%
2018-08-22	10.18	10.16	10.18	10.02	10.24	4,172,200	42,339,350	10.148	7.075	7.061	7.075	6.964	7.116	6,003,501	7.0524	0.00%
2018-08-21	10.18	10.18	10.20	9.980	10.24	7,264,300	73,862,184	10.168	7.075	7.075	7.089	6.936	7.116	10,452,815	7.0662	1.19%
2018-08-20	10.06	10.06	10.10	9.830	10.16	6,835,800	68,193,042	9.9759	6.991	6.991	7.019	6.831	7.061	9,836,234	6.9328	2.03%
2018-08-17	9.860	9.860	9.880	9.850	10.16	4,808,400	47,691,243	9.9183	6.852	6.852	6.866	6.845	7.061	6,918,948	6.8928	-1.79%
2018-08-16	10.04	10.02	10.04	9.870	10.18	5,216,400	52,243,350	10.015	6.977	6.964	6.977	6.859	7.075	7,506,031	6.9602	0.70%
2018-08-15	9.970	9.960	9.970	9.930	10.44	5,353,400	53,707,790	10.032	6.929	6.922	6.929	6.901	7.255	7,703,165	6.9722	-4.32%
2018-08-14	10.42	10.40	10.42	10.32	10.50	1,727,481	17,987,251	10.412	7.241	7.228	7.241	7.172	7.297	2,485,723	7.2362	0.00%
2018-08-13	10.42	10.40	10.42	10.32	10.68	2,964,248	30,818,770	10.397	7.241	7.228	7.241	7.172	7.422	4,265,344	7.2254	-3.52%
2018-08-10	10.80	10.80	10.82	10.76	11.06	1,995,314	21,708,357	10.880	7.506	7.506	7.519	7.478	7.686	2,871,116	7.5609	1.12%
2018-08-09	10.68	10.68	10.70	10.36	10.82	2,128,214	22,723,800	10.677	7.422	7.422	7.436	7.200	7.519	3,062,350	7.4204	1.91%
2018-08-08	10.48	10.48	10.50	10.28	10.56	2,224,200	23,296,460	10.474	7.283	7.283	7.297	7.144	7.339	3,200,467	7.2791	0.77%
2018-08-07	10.40	10.40	10.42	10.22	10.48	2,808,800	29,085,972	10.355	7.228	7.228	7.241	7.103	7.283	4,041,665	7.1965	0.78%
2018-08-06	10.32	10.30	10.32	10.30	10.62	1,786,252	18,558,273	10.390	7.172	7.158	7.172	7.158	7.380	2,570,291	7.2203	-0.77%
2018-08-03	10.40	10.38	10.40	10.38	10.64	2,439,200	25,494,568	10.452	7.228	7.214	7.228	7.214	7.394	3,509,837	7.2637	-1.33%
2018-08-02	10.54	10.52	10.54	10.44	10.92	5,515,000	58,138,420	10.542	7.325	7.311	7.325	7.255	7.589	7,935,696	7.3262	-3.83%
2018-08-01	10.96	10.94	10.96	10.90	11.20	2,876,600	31,669,830	11.009	7.617	7.603	7.617	7.575	7.784	4,139,224	7.6512	-0.18%
2018-07-31	10.98	10.98	11.00	10.90	11.12	2,991,151	32,898,727	10.999	7.631	7.631	7.645	7.575	7.728	4,304,055	7.6437	-1.44%
2018-07-30	11.14	11.12	11.14	11.08	11.30	2,819,800	31,389,445	11.132	7.742	7.728	7.742	7.700	7.853	4,057,493	7.7362	-0.89%
2018-07-27	11.24	11.22	11.24	11.12	11.28	2,088,200	23,426,712	11.219	7.811	7.797	7.811	7.728	7.839	3,004,772	7.7965	0.72%
2018-07-26	11.16	11.16	11.18	11.14	11.60	3,737,560	42,152,889	11.278	7.756	7.756	7.770	7.742	8.062	5,378,085	7.8379	-0.18%
2018-07-25	11.18	11.18	11.20	11.00	11.34	1,571,000	17,571,525	11.185	7.770	7.770	7.784	7.645	7.881	2,260,558	7.7731	0.00%
2018-07-24	11.18	11.14	11.18	10.86	11.32	6,702,060	74,912,989	11.178	7.770	7.742	7.770	7.547	7.867	9,643,791	7.7680	2.57%
2018-07-23	10.90	10.90	10.92	10.56	10.96	2,895,600	31,386,024	10.839	7.575	7.575	7.589	7.339	7.617	4,166,564	7.5328	1.49%
2018-07-20	10.74	10.72	10.74	10.48	10.88	3,201,227	34,334,749	10.725	7.464	7.450	7.464	7.283	7.561	4,606,340	7.4538	0.56%
2018-07-19	10.68	10.68	10.70	10.66	10.96	2,093,482	22,524,302	10.759	7.422	7.422	7.436	7.408	7.617	3,012,373	7.4773	-0.93%
2018-07-18	10.78	10.76	10.78	10.70	11.02	2,621,406	28,380,338	10.826	7.492	7.478	7.492	7.436	7.658	3,772,018	7.5239	0.00%
2018-07-17	10.78	10.74	10.78	10.62	10.84	2,405,889	25,877,548	10.756	7.492	7.464	7.492	7.380	7.533	3,461,904	7.4749	-0.37%
2018-07-16	10.82	10.80	10.82	10.58	10.92	2,299,400	24,725,724	10.753	7.519	7.506	7.519	7.353	7.589	3,308,674	7.4730	-0.73%
2018-07-13	10.90	10.90	10.92	10.70	10.94	4,209,482	45,663,289	10.848	7.575	7.575	7.589	7.436	7.603	6,057,147	7.5387	1.12%
2018-07-12	11.26	11.26	11.28	10.94	11.38	2,862,132	32,259,211	11.271	7.491	7.491	7.504	7.278	7.571	4,302,113	7.4985	1.81%
2018-07-11	11.06	11.04	11.06	10.92	11.16	2,615,800	28,885,040	11.043	7.358	7.345	7.358	7.265	7.425	3,931,848	7.3464	-1.78%
2018-07-10	11.26	11.26	11.28	11.10	11.34	2,631,787	29,600,394	11.247	7.491	7.491	7.504	7.385	7.544	3,955,878	7.4826	0.72%
2018-07-09	11.18	11.18	11.20	11.02	11.32	3,533,400	39,574,018	11.200	7.438	7.438	7.451	7.331	7.531	5,311,106	7.4512	2.01%
2018-07-06	10.96	10.96	10.98	10.66	11.00	5,940,935	64,796,804	10.907	7.292	7.292	7.305	7.092	7.318	8,929,907	7.2562	0.92%
2018-07-05	10.86	10.86	10.88	10.76	11.16	5,258,332	57,557,993	10.946	7.225	7.225	7.238	7.158	7.425	7,903,877	7.2822	-1.81%
2018-07-04	11.06	11.04	11.06	11.00	11.32	2,982,354	33,101,410	11.099	7.358	7.345	7.358	7.318	7.531	4,482,820	7.3841	-1.07%
2018-07-03	11.18	11.16	11.18	11.02	11.28	5,855,200	65,155,204	11.128	7.438	7.425	7.438	7.331	7.504	8,801,038	7.4031	-2.27%
2018-06-29	11.44	11.44	11.46	11.20	11.52	3,006,535	34,329,142	11.418	7.611	7.611	7.624	7.451	7.664	4,519,167	7.5963	1.42%
2018-06-28	11.28	11.28	11.30	10.92	11.50	7,094,488	80,441,959	11.339	7.504	7.504	7.518	7.265	7.651	10,663,830	7.5434	1.62%
2018-06-27	11.10	11.10	11.12	11.02	11.46	5,641,150	63,663,508	11.286	7.385	7.385	7.398	7.331	7.624	8,479,296	7.5081	-2.63%
2018-06-26	11.40	11.40	11.44	11.36	11.70	5,708,553	65,327,826	11.444	7.584	7.584	7.611	7.558	7.784	8,580,611	7.6134	-0.35%
2018-06-25	11.44	11.40	11.44	11.34	11.62	7,425,000	84,949,530	11.441	7.611	7.584	7.611	7.544	7.731	11,160,627	7.6115	-1.38%
2018-06-22	11.60	11.60	11.62	11.32	11.70	4,199,458	48,400,637	11.525	7.717	7.717	7.731	7.531	7.784	6,312,268	7.6677	0.52%
2018-06-21	11.54	11.54	11.56	11.54	11.96	5,034,400	58,794,050	11.678	7.677	7.677	7.691	7.677	7.957	7,567,281	7.7695	-2.53%
2018-06-20	11.84	11.82	11.84	11.74	12.10	4,763,773	56,634,314	11.889	7.877	7.864	7.877	7.810	8.050	7,160,498	7.9093	-1.00%
2018-06-19	11.96	11.96	11.98	11.82	12.52	6,715,230	80,626,490	12.007	7.957	7.957	7.970	7.864	8.329	10,093,762	7.9878	-4.47%
2018-06-15	12.52	12.50	12.52	12.50	12.70	9,687,678	121,665,087	12.559	8.329	8.316	8.329	8.316	8.449	14,561,692	8.3551	-2.03%
2018-06-14	12.78	12.76	12.78	12.70	12.96	4,190,402	53,626,889	12.798	8.502	8.489	8.502	8.449	8.622	6,298,655	8.5140	-0.62%
2018-06-13	12.86	12.86	12.88	12.86	13.02	2,449,260	31,596,434	12.900	8.556	8.556	8.569	8.556	8.662	3,681,519	8.5824	-1.08%
2018-06-12	13.00	12.98	13.00	12.92	13.08	2,853,210	37,097,631	13.002	8.649	8.635	8.649	8.595	8.702	4,288,702	8.6501	0.00%
2018-06-11	13.00	13.00	13.02	12.92	13.14	3,199,800	41,634,984	13.012	8.649	8.649	8.662	8.595	8.742	4,809,667	8.6565	0.00%
2018-06-08	13.00	13.00	13.02	12.96	13.46	7,181,434	93,947,648	13.082	8.649	8.649	8.662	8.622	8.955	10,794,520	8.7033	-3.27%
2018-06-07	13.44	13.42	13.44	13.26	13.44	5,855,000	78,179,411	13.353	8.941	8.928	8.941	8.822	8.941	8,800,737	8.8833	1.82%
2018-06-06	13.20	13.20	13.22	13.10	13.42	6,325,002	83,589,674	13.216	8.782	8.782	8.795	8.715	8.928	9,507,204	8.7922	-1.05%
2018-06-05	13.34	13.30	13.34	13.20	13.42	1,609,000	21,402,124	13.302	8.875	8.848	8.875	8.782	8.928	2,418,512	8.8493	-0.60%
2018-06-04	13.42	13.40	13.42	13.14	13.42	3,392,040	45,322,975	13.362	8.928	8.915	8.928	8.742	8.928	5,098,626	8.8893	2.13%
2018-06-01	13.14	13.14	13.16	13.04	13.40	9,666,941	127,174,094	13.156	8.742	8.742	8.755	8.675	8.915	14,530,522	8.7522	-0.76%
2018-05-31	13.24	13.22	13.24	13.00	13.28	6,837,329	90,047,384	13.170	8.808	8.795	8.808	8.649	8.835	10,277,291	8.7618	2.16%
2018-05-30	12.96	12.96	12.98	12.96	13.24	5,430,976	70,838,485	13.043	8.622	8.622	8.635	8.622	8.808	8,163,380	8.6776	-2.56%
2018-05-29	13.30	13.30	13.32	13.30	13.48	3,724,513	49,768,170	13.362	8.848	8.848	8.862	8.848	8.968	5,598,371	8.8898	-1.48%
2018-05-28	13.50	13.50	13.52	13.48	13.66	2,851,246	38,594,042	13.536	8.981	8.981	8.995	8.968	9.088	4,285,750	9.0052	-0.44%
2018-05-25	13.56	13.56	13.58	13.54	13.66	1,796,000	24,397,936	13.585	9.021	9.021	9.035	9.008	9.088	2,699,594	9.0376	-0.15%
2018-05-24	13.58	13.58	13.60	13.50	13.72	2,689,000	36,545,344	13.591	9.035	9.035	9.048	8.981	9.128	4,041,876	9.0417	0.59%
2018-05-23	13.50	13.50	13.54	13.50	13.76	4,137,908	56,195,703	13.581	8.981	8.981	9.008	8.981	9.154	6,219,751	9.0350	-1.17%
2018-05-21	13.66	13.66	13.68	13.64	13.92	4,980,250	68,523,464	13.759	9.088	9.088	9.101	9.074	9.261	7,485,888	9.1537	0.00%
2018-05-18	13.66	13.64	13.66	13.54	13.80	3,525,054	48,110,351	13.648	9.088	9.074	9.088	9.008	9.181	5,298,561	9.0799	0.29%
2018-05-17	13.62	13.62	13.64	13.58	14.00	5,770,284	78,903,364	13.674	9.061	9.061	9.074	9.035	9.314	8,673,399	9.0972	-1.87%
2018-05-16	13.88	13.86	13.88	13.82	14.12	5,523,608	77,044,319	13.948	9.234	9.221	9.234	9.194	9.394	8,302,617	9.2795	-1.70%
2018-05-15	14.12	14.10	14.12	14.04	14.20	5,266,000	74,245,733	14.099	9.394	9.381	9.394	9.341	9.447	7,915,403	9.3799	-0.28%
2018-05-14	14.16	14.16	14.18	13.88	14.22	4,622,340	65,300,055	14.127	9.420	9.420	9.434	9.234	9.460	6,947,908	9.3985	1.87%
2018-05-11	13.90	13.86	13.90	13.58	13.90	4,927,321	67,996,742	13.800	9.247	9.221	9.247	9.035	9.247	7,406,329	9.1809	2.51%
2018-05-10	13.56	13.54	13.56	13.40	13.66	3,172,370	42,908,444	13.526	9.021	9.008	9.021	8.915	9.088	4,768,436	8.9984	-0.15%
2018-05-09	13.58	13.58	13.60	13.50	13.76	3,410,404	46,340,502	13.588	9.035	9.035	9.048	8.981	9.154	5,126,229	9.0399	-1.31%
2018-05-08	13.76	13.74	13.76	13.72	13.96	4,131,354	57,116,489	13.825	9.154	9.141	9.154	9.128	9.287	6,209,899	9.1977	0.58%
2018-05-07	13.68	13.68	13.70	13.48	13.78	3,635,040	49,653,617	13.660	9.101	9.101	9.114	8.968	9.168	5,463,882	9.0876	0.88%
2018-05-04	13.56	13.54	13.56	13.48	13.76	5,445,600	73,947,664	13.579	9.021	9.008	9.021	8.968	9.154	8,185,362	9.0341	-0.59%
2018-05-03	13.64	13.64	13.66	13.44	13.70	5,490,610	74,832,269	13.629	9.074	9.074	9.088	8.941	9.114	8,253,017	9.0673	-0.29%
2018-05-02	13.68	13.64	13.68	13.54	13.96	5,426,916	73,954,971	13.627	9.101	9.074	9.101	9.008	9.287	8,157,278	9.0661	-1.87%
2018-04-30	13.94	13.92	13.94	13.64	13.98	2,961,256	41,179,634	13.906	9.274	9.261	9.274	9.074	9.301	4,451,108	9.2515	2.80%
2018-04-27	13.56	13.54	13.56	13.36	13.64	2,281,200	30,771,732	13.489	9.021	9.008	9.021	8.888	9.074	3,428,906	8.9742	1.19%
2018-04-26	13.40	13.36	13.40	13.32	13.88	5,553,100	74,713,452	13.454	8.915	8.888	8.915	8.862	9.234	8,346,947	8.9510	-2.47%
2018-04-25	13.74	13.72	13.74	13.68	14.08	5,670,340	78,424,361	13.831	9.141	9.128	9.141	9.101	9.367	8,523,172	9.2013	-2.97%
2018-04-24	14.16	14.16	14.20	13.94	14.20	3,286,891	46,414,587	14.121	9.420	9.420	9.447	9.274	9.447	4,940,575	9.3946	1.29%
2018-04-23	13.98	13.96	13.98	13.92	14.20	2,729,366	38,153,164	13.979	9.301	9.287	9.301	9.261	9.447	4,102,550	9.2999	-1.13%
2018-04-20	14.14	14.12	14.14	14.10	14.38	2,633,825	37,427,876	14.210	9.407	9.394	9.407	9.381	9.567	3,958,941	9.4540	-2.08%
2018-04-19	14.44	14.42	14.44	14.22	14.70	5,030,312	72,568,796	14.426	9.607	9.593	9.607	9.460	9.780	7,561,136	9.5976	1.83%
2018-04-18	14.18	14.16	14.18	14.00	14.34	3,107,963	43,957,302	14.143	9.434	9.420	9.434	9.314	9.540	4,671,625	9.4094	0.57%
2018-04-17	14.10	14.08	14.10	14.02	14.32	3,865,283	54,610,071	14.128	9.381	9.367	9.381	9.327	9.527	5,809,964	9.3994	-0.56%
2018-04-16	14.18	14.16	14.18	14.08	14.70	5,170,200	73,751,067	14.265	9.434	9.420	9.434	9.367	9.780	7,771,404	9.4901	-3.41%
2018-04-13	14.68	14.66	14.68	14.50	14.80	2,230,624	32,699,499	14.659	9.766	9.753	9.766	9.647	9.846	3,352,884	9.7526	0.27%
2018-04-12	14.64	14.64	14.66	14.46	14.90	4,872,851	71,326,616	14.638	9.740	9.740	9.753	9.620	9.913	7,324,455	9.7381	-1.48%
2018-04-11	14.86	14.84	14.86	14.70	14.94	2,767,860	41,108,745	14.852	9.886	9.873	9.886	9.780	9.939	4,160,411	9.8809	-0.54%
2018-04-10	14.94	14.90	14.94	14.44	14.96	6,077,997	90,157,590	14.833	9.939	9.913	9.939	9.607	9.953	9,135,927	9.8685	2.61%
2018-04-09	14.56	14.56	14.58	14.40	14.80	5,174,483	75,515,515	14.594	9.687	9.687	9.700	9.580	9.846	7,777,842	9.7091	0.97%
2018-04-06	14.42	14.42	14.44	14.42	14.88	3,342,589	48,475,840	14.502	9.593	9.593	9.607	9.593	9.899	5,024,295	9.6483	-1.10%
2018-04-04	14.58	14.58	14.60	14.58	14.94	3,125,276	46,020,463	14.725	9.700	9.700	9.713	9.700	9.939	4,697,649	9.7965	-1.22%
2018-04-03	14.76	14.74	14.76	14.20	14.88	4,977,213	73,138,579	14.695	9.820	9.806	9.820	9.447	9.899	7,481,323	9.7762	2.36%
2018-03-29	14.42	14.42	14.44	14.24	14.70	3,795,136	54,775,683	14.433	9.593	9.593	9.607	9.474	9.780	5,704,525	9.6021	-1.10%
2018-03-28	14.58	14.58	14.62	14.52	14.88	6,218,456	91,205,340	14.667	9.700	9.700	9.726	9.660	9.899	9,347,053	9.7577	-1.35%
2018-03-27	14.78	14.76	14.78	14.68	15.00	4,289,222	63,429,291	14.788	9.833	9.820	9.833	9.766	9.979	6,447,193	9.8383	0.68%
2018-03-26	14.68	14.68	14.70	14.46	14.76	3,467,919	50,589,309	14.588	9.766	9.766	9.780	9.620	9.820	5,212,680	9.7050	0.82%
2018-03-23	14.56	14.56	14.58	14.32	14.56	5,089,522	73,487,113	14.439	9.687	9.687	9.700	9.527	9.687	7,650,136	9.6060	-2.02%
2018-03-22	14.86	14.84	14.86	14.80	15.10	2,036,620	30,414,446	14.934	9.886	9.873	9.886	9.846	10.05	3,061,274	9.9352	0.27%
2018-03-21	14.82	14.82	14.84	14.78	15.14	4,753,917	71,161,598	14.969	9.860	9.860	9.873	9.833	10.07	7,145,683	9.9587	0.00%
2018-03-20	14.82	14.80	14.82	14.60	14.84	3,086,397	45,386,487	14.705	9.860	9.846	9.860	9.713	9.873	4,639,209	9.7832	0.41%
2018-03-19	14.76	14.76	14.78	14.70	14.94	3,104,347	45,947,951	14.801	9.820	9.820	9.833	9.780	9.939	4,666,190	9.8470	-0.81%
2018-03-16	14.88	14.88	14.90	14.82	15.08	7,077,794	105,517,849	14.908	9.899	9.899	9.913	9.860	10.03	10,638,737	9.9183	-1.20%
2018-03-15	15.06	15.06	15.08	14.90	15.14	2,449,520	36,863,457	15.049	10.02	10.02	10.03	9.913	10.07	3,681,910	10.012	-0.92%
2018-03-14	15.20	15.20	15.22	15.00	15.30	2,136,980	32,309,048	15.119	10.11	10.11	10.13	9.979	10.18	3,212,126	10.058	-0.91%
2018-03-13	15.34	15.34	15.36	15.24	15.42	2,223,259	34,055,004	15.318	10.21	10.21	10.22	10.14	10.26	3,341,814	10.191	-0.39%
2018-03-12	15.40	15.40	15.42	15.18	15.48	4,927,440	75,731,946	15.369	10.25	10.25	10.26	10.10	10.30	7,406,508	10.225	1.85%
2018-03-09	15.12	15.10	15.12	14.96	15.26	2,520,015	38,048,395	15.098	10.06	10.05	10.06	9.953	10.15	3,787,872	10.045	1.61%
2018-03-08	14.88	14.88	14.92	14.78	15.02	2,960,600	44,230,444	14.940	9.899	9.899	9.926	9.833	9.993	4,450,122	9.9392	0.00%
2018-03-07	14.88	14.84	14.88	14.76	15.14	3,768,200	56,113,760	14.891	9.899	9.873	9.899	9.820	10.07	5,664,037	9.9070	-1.33%
2018-03-06	15.08	15.06	15.08	14.72	15.12	4,614,400	69,229,360	15.003	10.03	10.02	10.03	9.793	10.06	6,935,973	9.9812	2.86%
2018-03-05	14.66	14.66	14.68	14.60	14.92	2,934,200	43,143,254	14.704	9.753	9.753	9.766	9.713	9.926	4,410,439	9.7821	-0.54%
2018-03-02	14.74	14.72	14.74	14.62	14.92	9,172,400	135,158,389	14.735	9.806	9.793	9.806	9.726	9.926	13,787,170	9.8032	-1.86%
2018-03-01	15.02	15.02	15.04	14.74	15.08	3,707,200	55,425,522	14.951	9.993	9.993	10.01	9.806	10.03	5,572,347	9.9465	-0.40%
2018-02-28	15.08	15.04	15.08	14.92	15.26	4,421,551	66,490,470	15.038	10.03	10.01	10.03	9.926	10.15	6,646,099	10.004	-1.57%
2018-02-27	15.32	15.32	15.34	15.20	15.58	3,156,871	48,390,606	15.329	10.19	10.19	10.21	10.11	10.37	4,745,140	10.198	-0.39%
2018-02-26	15.38	15.36	15.38	15.20	15.50	5,387,600	82,718,232	15.353	10.23	10.22	10.23	10.11	10.31	8,098,181	10.214	0.26%
2018-02-23	15.34	15.34	15.36	15.12	15.42	4,604,600	70,479,990	15.306	10.21	10.21	10.22	10.06	10.26	6,921,242	10.183	1.86%
2018-02-22	15.06	15.06	15.08	15.02	15.22	4,911,860	74,158,542	15.098	10.02	10.02	10.03	9.993	10.13	7,383,090	10.044	-1.05%
2018-02-21	15.22	15.22	15.24	15.06	15.30	2,783,200	42,420,828	15.242	10.13	10.13	10.14	10.02	10.18	4,183,469	10.140	1.20%
2018-02-20	15.04	15.04	15.06	14.94	15.34	2,343,240	35,388,520	15.102	10.01	10.01	10.02	9.939	10.21	3,522,159	10.047	-1.18%
2018-02-15	15.22	15.22	15.24	15.10	15.38	4,395,681	66,969,369	15.235	10.13	10.13	10.14	10.05	10.23	6,607,213	10.136	0.93%
2018-02-14	15.08	15.08	15.12	14.94	15.20	4,584,154	69,239,449	15.104	10.03	10.03	10.06	9.939	10.11	6,890,510	10.049	1.21%
2018-02-13	14.90	14.90	14.92	14.76	15.24	7,988,747	119,882,788	15.006	9.913	9.913	9.926	9.820	10.14	12,008,004	9.9836	1.22%
2018-02-12	14.72	14.70	14.72	14.64	15.00	7,064,259	104,805,774	14.836	9.793	9.780	9.793	9.740	9.979	10,618,392	9.8702	0.27%
2018-02-09	14.68	14.66	14.68	14.52	15.30	15,247,907	225,079,720	14.761	9.766	9.753	9.766	9.660	10.18	22,919,355	9.8205	-5.66%
2018-02-08	15.56	15.56	15.58	15.48	15.84	6,359,079	99,269,596	15.611	10.35	10.35	10.37	10.30	10.54	9,558,426	10.386	0.39%
2018-02-07	15.50	15.50	15.52	15.44	16.38	11,066,632	174,909,436	15.805	10.31	10.31	10.33	10.27	10.90	16,634,418	10.515	-2.39%
2018-02-06	15.88	15.84	15.88	15.74	16.30	10,225,454	162,885,618	15.929	10.56	10.54	10.56	10.47	10.84	15,370,031	10.598	-5.36%
2018-02-05	16.78	16.78	16.80	16.46	16.90	4,415,587	73,597,573	16.668	11.16	11.16	11.18	10.95	11.24	6,637,134	11.089	-1.41%
2018-02-02	17.02	17.02	17.04	16.60	17.14	4,744,000	80,373,670	16.942	11.32	11.32	11.34	11.04	11.40	7,130,777	11.271	0.35%
2018-02-01	16.96	16.96	16.98	16.90	17.58	6,987,677	119,650,554	17.123	11.28	11.28	11.30	11.24	11.70	10,503,281	11.392	-2.97%
2018-01-31	17.48	17.46	17.48	17.22	17.58	11,506,062	200,071,946	17.388	11.63	11.62	11.63	11.46	11.70	17,294,932	11.568	-0.79%
2018-01-30	17.62	17.62	17.64	17.46	17.90	8,897,578	156,787,162	17.621	11.72	11.72	11.74	11.62	11.91	13,374,081	11.723	0.23%
2018-01-29	17.58	17.58	17.60	17.42	18.12	18,769,052	333,163,634	17.751	11.70	11.70	11.71	11.59	12.05	28,212,040	11.809	-1.01%
2018-01-26	17.76	17.76	17.78	17.62	18.02	16,291,400	290,397,938	17.825	11.82	11.82	11.83	11.72	11.99	24,487,845	11.859	0.68%
2018-01-25	17.64	17.62	17.64	17.58	18.24	20,225,440	360,940,980	17.846	11.74	11.72	11.74	11.70	12.13	30,401,158	11.873	-3.29%
2018-01-24	18.24	18.22	18.24	17.20	18.24	20,420,421	364,450,081	17.847	12.13	12.12	12.13	11.44	12.13	30,694,237	11.874	4.35%
2018-01-23	17.48	17.46	17.48	17.38	17.62	6,478,958	113,411,792	17.505	11.63	11.62	11.63	11.56	11.72	9,738,618	11.646	0.58%
2018-01-22	17.38	17.38	17.40	17.34	17.80	13,149,887	230,614,939	17.537	11.56	11.56	11.58	11.54	11.84	19,765,790	11.667	-0.23%
2018-01-19	17.42	17.40	17.42	17.04	17.54	16,557,104	287,426,143	17.360	11.59	11.58	11.59	11.34	11.67	24,887,228	11.549	2.71%
2018-01-18	16.96	16.94	16.96	16.80	17.40	19,912,610	339,086,029	17.029	11.28	11.27	11.28	11.18	11.58	29,930,939	11.329	0.47%
2018-01-17	16.88	16.88	16.94	16.48	17.18	26,395,400	446,211,500	16.905	11.23	11.23	11.27	10.96	11.43	39,675,317	11.247	2.18%
2018-01-16	16.52	16.50	16.52	16.10	16.52	11,561,742	189,051,475	16.351	10.99	10.98	10.99	10.71	10.99	17,378,626	10.878	2.23%
2018-01-15	16.16	16.14	16.16	16.10	16.60	6,290,600	102,724,192	16.330	10.75	10.74	10.75	10.71	11.04	9,455,494	10.864	-1.22%
2018-01-12	16.36	16.36	16.38	16.24	16.44	7,486,200	122,398,918	16.350	10.88	10.88	10.90	10.80	10.94	11,252,618	10.877	0.86%
2018-01-11	16.22	16.20	16.22	16.00	16.40	7,525,741	121,806,261	16.185	10.79	10.78	10.79	10.64	10.91	11,312,053	10.768	-0.73%
2018-01-10	16.34	16.32	16.34	16.22	16.62	8,501,398	139,462,651	16.405	10.87	10.86	10.87	10.79	11.06	12,778,577	10.914	0.25%
2018-01-09	16.30	16.28	16.30	16.24	16.46	5,665,174	92,531,632	16.333	10.84	10.83	10.84	10.80	10.95	8,515,407	10.866	-0.24%
2018-01-08	16.34	16.34	16.36	16.06	16.54	6,554,200	107,272,834	16.367	10.87	10.87	10.88	10.68	11.00	9,851,715	10.889	0.74%
2018-01-05	16.22	16.20	16.22	15.94	16.26	6,210,237	100,146,908	16.126	10.79	10.78	10.79	10.60	10.82	9,334,699	10.728	1.12%
2018-01-04	16.04	16.04	16.06	15.82	16.04	2,845,422	45,415,754	15.961	10.67	10.67	10.68	10.52	10.67	4,276,996	10.619	0.50%
2018-01-03	15.96	15.96	15.98	15.78	16.20	5,168,833	82,494,546	15.960	10.62	10.62	10.63	10.50	10.78	7,769,349	10.618	-0.25%
2018-01-02	16.00	15.96	16.00	15.74	16.14	8,507,292	136,037,008	15.991	10.64	10.62	10.64	10.47	10.74	12,787,437	10.638	1.78%
2017-12-29	15.72	15.70	15.72	15.50	15.74	3,621,373	56,497,443	15.601	10.46	10.44	10.46	10.31	10.47	5,443,339	10.379	0.64%
2017-12-28	15.62	15.58	15.62	15.36	15.64	2,592,200	40,356,711	15.569	10.39	10.37	10.39	10.22	10.41	3,896,374	10.358	0.64%
2017-12-27	15.52	15.52	15.54	15.34	15.64	3,435,342	53,128,773	15.465	10.33	10.33	10.34	10.21	10.41	5,163,713	10.289	-0.51%
2017-12-22	15.60	15.58	15.60	15.40	15.68	2,388,699	37,114,563	15.538	10.38	10.37	10.38	10.25	10.43	3,590,489	10.337	0.39%
2017-12-21	15.54	15.54	15.58	15.16	15.62	2,239,070	34,718,175	15.506	10.34	10.34	10.37	10.09	10.39	3,365,579	10.316	0.52%
2017-12-20	15.46	15.46	15.48	15.30	15.54	2,406,563	37,091,049	15.412	10.29	10.29	10.30	10.18	10.34	3,617,340	10.254	-0.39%
2017-12-19	15.52	15.46	15.52	15.36	15.68	2,352,779	36,450,270	15.492	10.33	10.29	10.33	10.22	10.43	3,536,497	10.307	0.26%
2017-12-18	15.48	15.48	15.50	15.26	15.52	1,916,016	29,615,886	15.457	10.30	10.30	10.31	10.15	10.33	2,879,992	10.283	0.26%
2017-12-15	15.44	15.44	15.46	15.14	15.62	5,398,400	82,888,539	15.354	10.27	10.27	10.29	10.07	10.39	8,114,415	10.215	-1.66%
2017-12-14	15.70	15.66	15.70	15.54	15.84	2,011,764	31,483,105	15.650	10.44	10.42	10.44	10.34	10.54	3,023,912	10.411	0.38%
2017-12-13	15.64	15.64	15.66	15.48	15.72	1,874,962	29,296,123	15.625	10.41	10.41	10.42	10.30	10.46	2,818,283	10.395	0.90%
2017-12-12	15.50	15.50	15.52	15.40	15.60	2,113,733	32,737,281	15.488	10.31	10.31	10.33	10.25	10.38	3,177,183	10.304	-0.51%
2017-12-11	15.58	15.58	15.60	15.46	15.64	2,493,800	38,820,088	15.567	10.37	10.37	10.38	10.29	10.41	3,748,468	10.356	0.00%
2017-12-08	15.58	15.58	15.60	15.36	15.74	1,537,930	23,963,637	15.582	10.37	10.37	10.38	10.22	10.47	2,311,685	10.366	1.43%
2017-12-07	15.36	15.36	15.38	15.34	15.66	3,260,800	50,291,809	15.423	10.22	10.22	10.23	10.21	10.42	4,901,357	10.261	-0.52%
2017-12-06	15.44	15.44	15.46	15.42	16.00	5,541,640	86,555,277	15.619	10.27	10.27	10.29	10.26	10.64	8,329,721	10.391	-2.65%
2017-12-05	15.86	15.86	15.88	15.68	16.04	2,250,240	35,821,061	15.919	10.55	10.55	10.56	10.43	10.67	3,382,369	10.591	0.13%
2017-12-04	15.84	15.84	15.88	15.72	16.04	2,287,007	36,385,452	15.910	10.54	10.54	10.56	10.46	10.67	3,437,634	10.584	0.13%
2017-12-01	15.82	15.82	15.86	15.70	15.98	4,919,464	77,988,541	15.853	10.52	10.52	10.55	10.44	10.63	7,394,519	10.547	1.02%
2017-11-30	15.66	15.66	15.72	15.66	15.96	4,671,499	73,541,324	15.743	10.42	10.42	10.46	10.42	10.62	7,021,799	10.473	-1.26%
2017-11-29	15.86	15.86	15.88	15.84	16.08	4,039,176	64,231,692	15.902	10.55	10.55	10.56	10.54	10.70	6,071,345	10.579	-0.63%
2017-11-28	15.96	15.96	15.98	15.92	16.28	3,319,600	53,079,776	15.990	10.62	10.62	10.63	10.59	10.83	4,989,740	10.638	-1.72%
2017-11-27	16.24	16.22	16.24	16.04	16.58	3,484,800	56,575,078	16.235	10.80	10.79	10.80	10.67	11.03	5,238,055	10.801	-1.34%
2017-11-24	16.46	16.42	16.46	16.16	16.50	2,223,858	36,453,441	16.392	10.95	10.92	10.95	10.75	10.98	3,342,714	10.905	1.23%
2017-11-23	16.26	16.26	16.30	16.26	16.78	5,610,500	92,446,944	16.477	10.82	10.82	10.84	10.82	11.16	8,433,226	10.962	0.37%
2017-11-22	16.20	16.20	16.22	16.04	16.46	3,770,542	61,306,923	16.259	10.78	10.78	10.79	10.67	10.95	5,667,558	10.817	0.87%
2017-11-21	16.06	16.06	16.08	15.58	16.16	4,542,400	72,746,412	16.015	10.68	10.68	10.70	10.37	10.75	6,827,749	10.655	2.82%
2017-11-20	15.62	15.60	15.62	15.58	16.12	5,198,600	81,971,678	15.768	10.39	10.38	10.39	10.37	10.72	7,814,093	10.490	-2.86%
2017-11-17	16.08	16.08	16.10	16.08	16.32	3,562,087	57,534,497	16.152	10.70	10.70	10.71	10.70	10.86	5,354,226	10.746	-0.50%
2017-11-16	16.16	16.16	16.20	16.12	16.26	2,318,800	37,538,566	16.189	10.75	10.75	10.78	10.72	10.82	3,485,423	10.770	-0.37%
2017-11-15	16.22	16.20	16.22	16.08	16.40	4,207,600	68,204,684	16.210	10.79	10.78	10.79	10.70	10.91	6,324,506	10.784	-0.86%
2017-11-14	16.36	16.36	16.38	16.36	16.66	4,151,928	68,375,745	16.468	10.88	10.88	10.90	10.88	11.08	6,240,824	10.956	-1.45%
2017-11-13	16.60	16.60	16.62	16.58	16.82	3,928,473	65,346,647	16.634	11.04	11.04	11.06	11.03	11.19	5,904,946	11.066	-0.84%
2017-11-10	16.74	16.74	16.76	16.60	16.98	2,919,448	48,975,852	16.776	11.14	11.14	11.15	11.04	11.30	4,388,266	11.161	-0.48%
2017-11-09	16.82	16.82	16.84	16.62	17.00	4,602,200	77,322,668	16.801	11.19	11.19	11.20	11.06	11.31	6,917,635	11.178	0.84%
2017-11-08	16.68	16.68	16.70	16.32	16.92	5,819,528	97,121,022	16.689	11.10	11.10	11.11	10.86	11.26	8,747,419	11.103	0.00%
2017-11-07	16.68	16.66	16.68	16.48	16.76	2,949,864	49,140,074	16.658	11.10	11.08	11.10	10.96	11.15	4,433,984	11.083	2.08%
2017-11-06	16.34	16.34	16.36	16.32	16.66	5,680,442	92,974,792	16.368	10.87	10.87	10.88	10.86	11.08	8,538,357	10.889	-1.09%
2017-11-03	16.52	16.52	16.56	16.52	16.72	2,870,457	47,586,061	16.578	10.99	10.99	11.02	10.99	11.12	4,314,626	11.029	-0.36%
2017-11-02	16.58	16.58	16.60	16.54	16.72	2,506,748	41,646,808	16.614	11.03	11.03	11.04	11.00	11.12	3,767,930	11.053	-0.12%
2017-11-01	16.60	16.60	16.62	16.60	16.78	2,993,000	49,808,499	16.642	11.04	11.04	11.06	11.04	11.16	4,498,823	11.071	-0.12%
2017-10-31	16.62	16.62	16.66	16.60	17.02	4,264,200	71,290,752	16.718	11.06	11.06	11.08	11.04	11.32	6,409,582	11.123	-1.89%
2017-10-30	16.94	16.94	16.96	16.90	17.12	4,581,920	77,789,648	16.978	11.27	11.27	11.28	11.24	11.39	6,887,152	11.295	-0.35%
2017-10-27	17.00	16.98	17.00	16.90	17.14	4,489,134	76,360,258	17.010	11.31	11.30	11.31	11.24	11.40	6,747,684	11.317	0.00%
2017-10-26	17.00	17.00	17.04	16.90	17.06	3,933,200	66,892,213	17.007	11.31	11.31	11.34	11.24	11.35	5,912,051	11.315	-0.70%
2017-10-25	17.12	17.12	17.14	16.84	17.20	1,633,484	27,897,700	17.079	11.39	11.39	11.40	11.20	11.44	2,455,314	11.362	0.82%
2017-10-24	16.98	16.98	17.00	16.96	17.08	4,228,600	71,915,478	17.007	11.30	11.30	11.31	11.28	11.36	6,356,071	11.314	-0.12%
2017-10-23	17.00	17.00	17.02	16.80	17.28	5,266,685	89,250,266	16.946	11.31	11.31	11.32	11.18	11.50	7,916,432	11.274	-1.16%
2017-10-20	17.20	17.20	17.22	17.06	17.36	3,254,473	55,942,981	17.190	11.44	11.44	11.46	11.35	11.55	4,891,847	11.436	0.82%
2017-10-19	17.06	17.04	17.06	16.94	17.60	7,284,151	125,575,372	17.240	11.35	11.34	11.35	11.27	11.71	10,948,915	11.469	-2.63%
2017-10-18	17.52	17.52	17.54	17.42	17.70	2,614,850	45,850,023	17.534	11.66	11.66	11.67	11.59	11.78	3,930,420	11.665	-0.68%
2017-10-17	17.64	17.64	17.66	17.64	17.90	1,669,824	29,557,644	17.701	11.74	11.74	11.75	11.74	11.91	2,509,937	11.776	-1.23%
2017-10-16	17.86	17.86	17.88	17.76	18.16	3,844,793	69,099,577	17.972	11.88	11.88	11.90	11.82	12.08	5,779,165	11.957	1.13%
2017-10-13	17.66	17.66	17.68	17.54	17.80	2,301,533	40,755,020	17.708	11.75	11.75	11.76	11.67	11.84	3,459,468	11.781	0.34%
2017-10-12	17.60	17.60	17.64	17.54	17.74	5,033,200	88,859,130	17.655	11.71	11.71	11.74	11.67	11.80	7,565,477	11.745	-0.11%
2017-10-11	17.62	17.60	17.62	17.52	17.80	3,755,361	66,259,484	17.644	11.72	11.71	11.72	11.66	11.84	5,644,739	11.738	-0.68%
2017-10-10	17.74	17.74	17.76	17.48	17.78	6,178,000	109,050,262	17.651	11.80	11.80	11.82	11.63	11.83	9,286,243	11.743	1.03%
2017-10-09	17.56	17.54	17.56	17.44	17.74	5,376,739	94,392,758	17.556	11.68	11.67	11.68	11.60	11.80	8,081,856	11.680	0.46%
2017-10-06	17.48	17.46	17.48	17.34	17.60	2,952,937	51,528,530	17.450	11.63	11.62	11.63	11.54	11.71	4,438,603	11.609	0.46%
2017-10-04	17.40	17.38	17.40	17.30	17.78	2,644,343	46,059,487	17.418	11.58	11.56	11.58	11.51	11.83	3,974,751	11.588	-0.46%
2017-10-03	17.48	17.44	17.48	16.94	17.54	5,877,502	101,876,942	17.333	11.63	11.60	11.63	11.27	11.67	8,834,560	11.532	2.94%
2017-09-29	16.98	16.98	17.02	16.98	17.20	3,241,314	55,249,179	17.045	11.30	11.30	11.32	11.30	11.44	4,872,067	11.340	-0.35%
2017-09-28	17.04	17.02	17.04	16.92	17.14	2,823,540	48,014,388	17.005	11.34	11.32	11.34	11.26	11.40	4,244,105	11.313	-1.05%
2017-09-27	17.22	17.22	17.24	17.04	17.36	1,723,078	29,672,793	17.221	11.46	11.46	11.47	11.34	11.55	2,589,984	11.457	0.12%
2017-09-26	17.20	17.20	17.22	16.88	17.36	4,233,995	72,626,361	17.153	11.44	11.44	11.46	11.23	11.55	6,364,181	11.412	0.35%
2017-09-25	17.14	17.10	17.14	17.00	17.52	7,480,600	129,068,051	17.254	11.40	11.38	11.40	11.31	11.66	11,244,201	11.479	-2.06%
2017-09-22	17.50	17.50	17.52	17.28	17.62	4,016,400	70,070,824	17.446	11.64	11.64	11.66	11.50	11.72	6,037,110	11.607	-0.91%
2017-09-21	17.66	17.62	17.66	17.34	17.86	9,916,251	175,122,885	17.660	11.75	11.72	11.75	11.54	11.88	14,905,264	11.749	1.15%
2017-09-20	17.46	17.44	17.46	16.98	17.56	13,804,480	239,690,845	17.363	11.62	11.60	11.62	11.30	11.68	20,749,718	11.552	2.59%
2017-09-19	17.02	17.00	17.02	16.88	17.40	4,282,527	73,300,788	17.116	11.32	11.31	11.32	11.23	11.58	6,437,130	11.387	-1.16%
2017-09-18	17.22	17.22	17.26	16.62	17.32	9,375,987	160,853,132	17.156	11.46	11.46	11.48	11.06	11.52	14,093,185	11.414	3.86%
2017-09-15	16.58	16.58	16.60	16.38	16.64	7,169,664	118,589,810	16.540	11.03	11.03	11.04	10.90	11.07	10,776,828	11.004	0.48%
2017-09-14	16.50	16.50	16.52	16.32	16.56	3,022,600	49,846,982	16.491	10.98	10.98	10.99	10.86	11.02	4,543,315	10.972	-0.24%
2017-09-13	16.54	16.54	16.60	16.40	16.62	4,759,022	78,816,734	16.562	11.00	11.00	11.04	10.91	11.06	7,153,356	11.018	0.24%
2017-09-12	16.50	16.50	16.52	16.30	16.58	3,266,113	53,811,964	16.476	10.98	10.98	10.99	10.84	11.03	4,909,343	10.961	0.73%
2017-09-11	16.38	16.38	16.40	16.28	16.56	1,996,085	32,654,158	16.359	10.90	10.90	10.91	10.83	11.02	3,000,345	10.883	0.24%
2017-09-08	16.34	16.28	16.34	16.24	16.44	2,205,263	35,957,042	16.305	10.87	10.83	10.87	10.80	10.94	3,314,763	10.848	0.37%
2017-09-07	16.28	16.28	16.32	16.24	16.58	5,970,712	97,565,856	16.341	10.83	10.83	10.86	10.80	11.03	8,974,666	10.871	-0.61%
2017-09-06	16.38	16.36	16.38	16.18	16.54	3,193,627	52,049,810	16.298	10.90	10.88	10.90	10.76	11.00	4,800,388	10.843	-0.85%
2017-09-05	16.52	16.48	16.52	16.40	16.64	2,353,730	38,868,183	16.513	10.99	10.96	10.99	10.91	11.07	3,537,926	10.986	-0.60%
2017-09-04	16.62	16.60	16.62	16.50	16.92	3,522,255	58,600,714	16.637	11.06	11.04	11.06	10.98	11.26	5,294,354	11.069	-1.66%
2017-09-01	16.90	16.90	16.92	16.60	16.92	9,038,050	152,369,024	16.859	11.24	11.24	11.26	11.04	11.26	13,585,227	11.216	1.20%
2017-08-31	16.70	16.68	16.70	16.50	16.78	6,361,622	105,800,022	16.631	11.11	11.10	11.11	10.98	11.16	9,562,248	11.064	0.36%
2017-08-30	16.64	16.64	16.66	16.42	16.72	7,481,132	124,367,712	16.624	11.07	11.07	11.08	10.92	11.12	11,245,000	11.060	1.09%
2017-08-29	16.46	16.46	16.48	16.28	16.70	10,058,490	165,849,599	16.489	10.95	10.95	10.96	10.83	11.11	15,119,065	10.970	-0.84%
2017-08-28	16.60	16.56	16.60	16.00	16.62	19,035,356	313,648,523	16.477	11.04	11.02	11.04	10.64	11.06	28,612,326	10.962	4.14%
2017-08-25	15.94	15.94	15.96	15.50	16.06	6,967,258	110,654,728	15.882	10.60	10.60	10.62	10.31	10.68	10,472,589	10.566	2.18%
2017-08-24	15.60	15.58	15.60	15.52	15.68	1,862,766	29,034,690	15.587	10.38	10.37	10.38	10.33	10.43	2,799,951	10.370	0.26%
2017-08-22	15.56	15.54	15.56	15.44	15.88	4,995,600	78,281,751	15.670	10.35	10.34	10.35	10.27	10.56	7,508,960	10.425	0.78%
2017-08-21	15.44	15.44	15.48	15.40	15.56	1,834,000	28,369,798	15.469	10.27	10.27	10.30	10.25	10.35	2,756,713	10.291	-0.13%
2017-08-18	15.46	15.46	15.48	15.34	15.54	3,413,234	52,749,052	15.454	10.29	10.29	10.30	10.21	10.34	5,130,483	10.281	-0.64%
2017-08-17	15.56	15.54	15.56	15.42	15.68	2,783,078	43,139,340	15.501	10.35	10.34	10.35	10.26	10.43	4,183,286	10.312	-0.64%
2017-08-16	15.66	15.64	15.66	15.50	15.66	2,142,719	33,389,573	15.583	10.42	10.41	10.42	10.31	10.42	3,220,753	10.367	0.38%
2017-08-15	15.60	15.58	15.60	15.56	15.78	2,941,000	45,942,552	15.621	10.38	10.37	10.38	10.35	10.50	4,420,661	10.393	0.26%
2017-08-14	15.56	15.56	15.58	15.56	15.80	3,129,404	48,854,236	15.611	10.35	10.35	10.37	10.35	10.51	4,703,854	10.386	-0.13%
2017-08-11	15.58	15.54	15.58	15.50	15.68	6,179,786	96,136,727	15.557	10.37	10.34	10.37	10.31	10.43	9,288,928	10.350	-1.77%
2017-08-10	15.86	15.86	15.88	15.72	16.04	3,845,838	60,875,597	15.829	10.55	10.55	10.56	10.46	10.67	5,780,736	10.531	-0.88%
2017-08-09	16.00	15.98	16.00	15.90	16.10	4,087,104	65,338,159	15.986	10.64	10.63	10.64	10.58	10.71	6,143,387	10.636	-1.11%
2017-08-08	16.18	16.16	16.18	15.96	16.26	3,174,500	51,124,748	16.105	10.76	10.75	10.76	10.62	10.82	4,771,638	10.714	0.12%
2017-08-07	16.16	16.16	16.18	15.96	16.20	2,446,979	39,361,220	16.086	10.75	10.75	10.76	10.62	10.78	3,678,090	10.702	0.62%
2017-08-04	16.06	16.06	16.08	15.94	16.16	3,429,600	55,100,584	16.066	10.68	10.68	10.70	10.60	10.75	5,155,083	10.689	-0.12%
2017-08-03	16.08	16.08	16.10	16.04	16.36	3,742,320	60,471,524	16.159	10.70	10.70	10.71	10.67	10.88	5,625,137	10.750	-1.35%
2017-08-02	16.30	16.30	16.32	16.00	16.56	11,683,150	191,072,053	16.354	10.84	10.84	10.86	10.64	11.02	17,561,116	10.880	2.26%
2017-08-01	15.94	15.94	15.96	15.70	16.14	3,782,407	60,541,528	16.006	10.60	10.60	10.62	10.44	10.74	5,685,392	10.649	1.14%
2017-07-31	15.76	15.76	15.80	15.64	15.86	2,143,634	33,781,508	15.759	10.48	10.48	10.51	10.41	10.55	3,222,128	10.484	0.38%
2017-07-28	15.70	15.66	15.70	15.58	15.80	2,860,707	44,851,409	15.678	10.44	10.42	10.44	10.37	10.51	4,299,971	10.431	-0.88%
2017-07-27	15.84	15.84	15.86	15.80	15.94	1,342,872	21,285,524	15.851	10.54	10.54	10.55	10.51	10.60	2,018,491	10.545	0.00%
2017-07-26	15.84	15.82	15.84	15.78	16.00	2,891,107	45,785,760	15.837	10.54	10.52	10.54	10.50	10.64	4,345,666	10.536	-0.38%
2017-07-25	15.90	15.90	15.92	15.82	16.00	1,162,218	18,470,818	15.893	10.58	10.58	10.59	10.52	10.64	1,746,947	10.573	-0.50%
2017-07-24	15.98	15.98	16.00	15.96	16.22	2,481,000	39,789,360	16.038	10.63	10.63	10.64	10.62	10.79	3,729,228	10.670	-0.62%
2017-07-21	16.08	16.06	16.08	16.00	16.32	2,135,868	34,335,022	16.075	10.70	10.68	10.70	10.64	10.86	3,210,455	10.695	-0.62%
2017-07-20	16.18	16.18	16.22	16.02	16.42	4,656,400	75,747,228	16.267	10.76	10.76	10.79	10.66	10.92	6,999,104	10.822	-0.12%
2017-07-19	16.20	16.18	16.20	15.78	16.26	5,392,626	86,822,692	16.100	10.78	10.76	10.78	10.50	10.82	8,105,736	10.711	2.53%
2017-07-18	15.80	15.80	15.82	15.74	16.00	2,843,189	44,946,359	15.808	10.51	10.51	10.52	10.47	10.64	4,273,640	10.517	-1.13%
2017-07-17	15.98	15.90	15.98	15.82	16.18	2,642,494	42,209,849	15.973	10.63	10.58	10.63	10.52	10.76	3,971,972	10.627	-0.75%
2017-07-14	16.10	16.10	16.12	16.00	16.18	2,068,800	33,269,187	16.081	10.71	10.71	10.72	10.64	10.76	3,109,644	10.699	0.12%
2017-07-13	16.08	16.08	16.14	15.94	16.18	5,337,422	85,757,874	16.067	10.70	10.70	10.74	10.60	10.76	8,022,758	10.689	1.39%
2017-07-12	15.86	15.86	15.90	15.70	16.10	7,407,704	118,179,977	15.954	10.55	10.55	10.58	10.44	10.71	11,134,630	10.614	0.76%
2017-07-11	15.74	15.74	15.78	15.50	15.88	4,887,155	77,027,424	15.761	10.47	10.47	10.50	10.31	10.56	7,345,955	10.486	1.94%
2017-07-10	15.44	15.44	15.46	15.36	15.66	5,298,752	82,062,805	15.487	10.27	10.27	10.29	10.22	10.42	7,964,633	10.303	-0.52%
2017-07-07	15.52	15.52	15.54	15.46	15.62	2,430,040	37,729,169	15.526	10.33	10.33	10.34	10.29	10.39	3,652,629	10.329	-0.51%
2017-07-06	15.60	15.56	15.60	15.50	15.76	2,806,705	43,734,507	15.582	10.38	10.35	10.38	10.31	10.48	4,218,800	10.367	-0.26%
2017-07-05	15.64	15.64	15.66	15.50	15.78	2,487,102	38,969,035	15.668	10.41	10.41	10.42	10.31	10.50	3,738,400	10.424	0.26%
2017-07-04	15.60	15.60	15.62	15.50	15.84	2,814,600	44,035,601	15.645	10.38	10.38	10.39	10.31	10.54	4,230,667	10.409	-0.89%
2017-07-03	15.74	15.74	15.76	15.68	15.80	2,619,600	41,179,555	15.720	10.47	10.47	10.48	10.43	10.51	3,937,560	10.458	0.38%
2017-06-30	15.68	15.66	15.68	15.56	15.76	2,337,400	36,593,813	15.656	10.43	10.42	10.43	10.35	10.48	3,513,381	10.416	-0.76%
2017-06-29	15.80	15.78	15.80	15.68	15.88	1,997,200	31,465,075	15.755	10.51	10.50	10.51	10.43	10.56	3,002,021	10.481	0.64%
2017-06-28	15.70	15.70	15.72	15.64	15.86	2,949,436	46,410,052	15.735	10.44	10.44	10.46	10.41	10.55	4,433,341	10.468	-1.01%
2017-06-27	15.86	15.84	15.86	15.76	16.00	2,368,511	37,522,679	15.842	10.55	10.54	10.55	10.48	10.64	3,560,144	10.540	-0.13%
2017-06-26	15.88	15.88	15.92	15.72	15.98	2,707,308	43,004,727	15.885	10.56	10.56	10.59	10.46	10.63	4,069,395	10.568	0.51%
2017-06-23	15.80	15.74	15.80	15.68	15.92	1,960,149	30,898,968	15.764	10.51	10.47	10.51	10.43	10.59	2,946,329	10.487	-0.38%
2017-06-22	15.86	15.78	15.86	15.60	15.96	5,630,140	88,847,249	15.781	10.55	10.50	10.55	10.38	10.62	8,462,747	10.499	0.25%
2017-06-21	15.82	15.80	15.82	15.52	16.02	4,184,053	66,290,150	15.844	10.52	10.51	10.52	10.33	10.66	6,289,112	10.540	-0.38%
2017-06-20	15.88	15.88	15.90	15.78	16.04	4,559,800	72,570,574	15.915	10.56	10.56	10.58	10.50	10.67	6,853,903	10.588	0.00%
2017-06-19	15.88	15.88	15.90	15.56	16.00	5,184,595	82,371,235	15.888	10.56	10.56	10.58	10.35	10.64	7,793,042	10.570	1.28%
2017-06-16	15.68	15.62	15.68	15.56	15.76	4,550,000	71,217,540	15.652	10.43	10.39	10.43	10.35	10.48	6,839,172	10.413	0.26%
2017-06-15	15.64	15.60	15.64	15.44	15.66	6,648,200	103,220,792	15.526	10.41	10.38	10.41	10.27	10.42	9,993,008	10.329	-0.76%
2017-06-14	15.76	15.72	15.76	15.62	15.84	3,584,861	56,464,122	15.751	10.48	10.46	10.48	10.39	10.54	5,388,458	10.479	0.13%
2017-06-13	15.74	15.74	15.76	15.48	15.84	3,389,744	53,309,112	15.727	10.47	10.47	10.48	10.30	10.54	5,095,174	10.463	1.68%
2017-06-12	15.48	15.48	15.52	15.40	15.66	4,490,073	69,777,112	15.540	10.30	10.30	10.33	10.25	10.42	6,749,095	10.339	-1.02%
2017-06-09	15.64	15.64	15.70	15.64	16.02	5,053,400	79,582,468	15.748	10.41	10.41	10.44	10.41	10.66	7,595,840	10.477	-1.39%
2017-06-08	15.86	15.84	15.86	15.70	15.94	2,420,647	38,369,222	15.851	10.55	10.54	10.55	10.44	10.60	3,638,510	10.545	0.13%
2017-06-07	15.84	15.84	15.86	15.62	16.06	3,638,986	57,953,822	15.926	10.54	10.54	10.55	10.39	10.68	5,469,814	10.595	0.51%
2017-06-06	15.76	15.76	15.78	15.62	15.98	2,434,619	38,449,649	15.793	10.48	10.48	10.50	10.39	10.63	3,659,512	10.507	0.00%
2017-06-05	15.76	15.74	15.76	15.70	16.10	2,827,542	44,657,961	15.794	10.48	10.47	10.48	10.44	10.71	4,250,120	10.507	-1.38%
2017-06-02	15.98	15.96	15.98	15.94	16.14	2,168,696	34,710,171	16.005	10.63	10.62	10.63	10.60	10.74	3,259,799	10.648	0.50%
2017-06-01	15.90	15.90	15.92	15.86	16.16	4,299,159	68,535,178	15.942	10.58	10.58	10.59	10.55	10.75	6,462,130	10.606	-1.61%
2017-05-31	16.16	16.14	16.16	15.90	16.36	4,083,176	65,721,730	16.096	10.75	10.74	10.75	10.58	10.88	6,137,482	10.708	0.25%
2017-05-29	16.12	16.12	16.18	15.92	16.22	2,502,471	40,361,648	16.129	10.72	10.72	10.76	10.59	10.79	3,761,501	10.730	0.25%
2017-05-26	16.08	16.06	16.08	16.02	16.42	3,368,632	54,480,171	16.173	10.70	10.68	10.70	10.66	10.92	5,063,441	10.760	-0.25%
2017-05-25	16.12	16.12	16.16	15.52	16.24	5,694,265	91,368,202	16.046	10.72	10.72	10.75	10.33	10.80	8,559,134	10.675	4.00%
2017-05-24	15.50	15.48	15.50	15.38	15.60	1,522,116	23,552,256	15.473	10.31	10.30	10.31	10.23	10.38	2,287,915	10.294	-0.26%
2017-05-23	15.54	15.54	15.56	15.52	15.74	2,201,976	34,320,054	15.586	10.34	10.34	10.35	10.33	10.47	3,309,823	10.369	0.00%
2017-05-22	15.54	15.52	15.54	15.50	15.98	8,109,400	126,548,552	15.605	10.34	10.33	10.34	10.31	10.63	12,189,359	10.382	-0.89%
2017-05-19	15.68	15.66	15.68	15.56	15.92	2,526,554	39,644,671	15.691	10.43	10.42	10.43	10.35	10.59	3,797,701	10.439	-0.76%
2017-05-18	15.80	15.78	15.80	15.68	15.98	2,337,600	36,937,242	15.801	10.51	10.50	10.51	10.43	10.63	3,513,681	10.512	-1.74%
2017-05-17	16.08	16.00	16.08	15.92	16.14	3,283,910	52,602,674	16.018	10.70	10.64	10.70	10.59	10.74	4,936,094	10.657	-0.12%
2017-05-16	16.10	16.10	16.12	15.90	16.12	2,655,200	42,619,936	16.051	10.71	10.71	10.72	10.58	10.72	3,991,070	10.679	-0.86%
2017-05-15	16.24	16.20	16.24	15.72	16.28	4,252,250	68,513,955	16.112	10.80	10.78	10.80	10.46	10.83	6,391,620	10.719	3.44%
2017-05-12	15.70	15.66	15.70	15.56	15.80	2,172,636	34,038,234	15.667	10.44	10.42	10.44	10.35	10.51	3,265,721	10.423	0.87%
2017-05-11	15.96	15.94	15.96	15.74	16.10	3,071,927	48,945,283	15.933	10.36	10.34	10.36	10.21	10.45	4,734,637	10.338	1.40%
2017-05-10	15.74	15.70	15.74	15.60	15.96	3,330,200	52,489,938	15.762	10.21	10.19	10.21	10.12	10.36	5,132,703	10.227	0.90%
2017-05-09	15.60	15.60	15.62	15.42	15.72	3,516,836	54,889,979	15.608	10.12	10.12	10.13	10.00	10.20	5,420,357	10.127	1.17%
2017-05-08	15.42	15.40	15.42	15.36	15.54	3,518,200	54,334,328	15.444	10.00	9.992	10.00	9.966	10.08	5,422,459	10.020	-0.39%
2017-05-05	15.48	15.44	15.48	15.40	15.80	4,842,600	75,110,026	15.510	10.04	10.02	10.04	9.992	10.25	7,463,703	10.063	-1.90%
2017-05-04	15.78	15.78	15.80	15.70	15.98	3,341,032	52,745,446	15.787	10.24	10.24	10.25	10.19	10.37	5,149,397	10.243	-1.50%
2017-05-02	16.02	15.98	16.02	15.92	16.36	3,229,308	51,765,593	16.030	10.39	10.37	10.39	10.33	10.61	4,977,202	10.401	-0.50%
2017-04-28	16.10	16.10	16.14	16.08	16.32	2,183,800	35,281,792	16.156	10.45	10.45	10.47	10.43	10.59	3,365,803	10.482	-0.98%
2017-04-27	16.26	16.20	16.26	16.02	16.30	1,982,600	32,027,328	16.154	10.55	10.51	10.55	10.39	10.58	3,055,701	10.481	-0.37%
2017-04-26	16.32	16.32	16.34	16.06	16.38	3,427,800	55,796,636	16.278	10.59	10.59	10.60	10.42	10.63	5,283,129	10.561	0.49%
2017-04-25	16.24	16.20	16.24	16.04	16.28	2,878,495	46,695,932	16.222	10.54	10.51	10.54	10.41	10.56	4,436,508	10.525	0.87%
2017-04-24	16.10	16.06	16.10	15.78	16.12	2,560,900	40,917,139	15.978	10.45	10.42	10.45	10.24	10.46	3,947,012	10.367	2.16%
2017-04-21	15.76	15.76	15.78	15.76	16.10	3,742,924	59,293,834	15.842	10.23	10.23	10.24	10.23	10.45	5,768,817	10.278	-1.50%
2017-04-20	16.00	16.00	16.02	15.78	16.04	2,512,730	40,039,254	15.935	10.38	10.38	10.39	10.24	10.41	3,872,769	10.339	1.27%
2017-04-19	15.80	15.80	15.82	15.72	15.98	4,378,900	69,310,740	15.828	10.25	10.25	10.26	10.20	10.37	6,749,021	10.270	-1.00%
2017-04-18	15.96	15.96	15.98	15.86	16.10	1,779,200	28,447,539	15.989	10.36	10.36	10.37	10.29	10.45	2,742,209	10.374	-0.87%
2017-04-13	16.10	16.10	16.14	16.10	16.24	1,354,120	21,865,347	16.147	10.45	10.45	10.47	10.45	10.54	2,087,050	10.477	-1.23%
2017-04-12	16.30	16.26	16.30	16.02	16.30	2,905,660	46,938,224	16.154	10.58	10.55	10.58	10.39	10.58	4,478,376	10.481	1.37%
2017-04-11	16.08	16.08	16.10	16.00	16.34	3,226,005	51,897,218	16.087	10.43	10.43	10.45	10.38	10.60	4,972,111	10.438	-1.11%
2017-04-10	16.26	16.22	16.26	16.20	16.36	1,132,966	18,439,686	16.276	10.55	10.52	10.55	10.51	10.61	1,746,195	10.560	0.00%
2017-04-07	16.26	16.26	16.30	16.10	16.38	2,558,000	41,482,952	16.217	10.55	10.55	10.58	10.45	10.63	3,942,542	10.522	-0.49%
2017-04-06	16.34	16.34	16.36	16.30	16.62	2,933,128	48,054,450	16.383	10.60	10.60	10.61	10.58	10.78	4,520,712	10.630	-1.92%
2017-04-05	16.66	16.64	16.66	16.36	16.68	5,765,439	95,305,983	16.531	10.81	10.80	10.81	10.61	10.82	8,886,038	10.725	1.59%
2017-04-03	16.40	16.38	16.40	16.24	16.48	3,117,805	50,995,672	16.356	10.64	10.63	10.64	10.54	10.69	4,805,347	10.612	0.74%
2017-03-31	16.28	16.28	16.30	16.14	16.32	2,864,200	46,575,164	16.261	10.56	10.56	10.58	10.47	10.59	4,414,476	10.551	-0.25%
2017-03-30	16.32	16.28	16.32	16.22	16.64	3,241,000	52,789,826	16.288	10.59	10.56	10.59	10.52	10.80	4,995,222	10.568	-1.57%
2017-03-29	16.58	16.56	16.58	16.52	16.78	2,943,400	48,904,212	16.615	10.76	10.74	10.76	10.72	10.89	4,536,543	10.780	0.00%
2017-03-28	16.58	16.56	16.58	16.56	16.76	3,144,200	52,267,766	16.624	10.76	10.74	10.76	10.74	10.87	4,846,028	10.786	-0.36%
2017-03-27	16.64	16.64	16.66	16.60	16.76	3,942,078	65,640,581	16.651	10.80	10.80	10.81	10.77	10.87	6,075,765	10.804	-1.07%
2017-03-24	16.82	16.80	16.82	16.80	17.00	2,680,195	45,122,327	16.835	10.91	10.90	10.91	10.90	11.03	4,130,876	10.923	-0.47%
2017-03-23	16.90	16.90	16.92	16.82	17.04	1,834,400	31,047,010	16.925	10.97	10.97	10.98	10.91	11.06	2,827,286	10.981	-0.12%
2017-03-22	16.92	16.90	16.92	16.82	17.06	3,948,179	66,785,094	16.915	10.98	10.97	10.98	10.91	11.07	6,085,169	10.975	-2.08%
2017-03-21	17.28	17.26	17.28	17.10	17.28	2,045,733	35,165,053	17.189	11.21	11.20	11.21	11.09	11.21	3,153,005	11.153	0.12%
2017-03-20	17.26	17.22	17.26	17.10	17.28	1,941,700	33,366,626	17.184	11.20	11.17	11.20	11.09	11.21	2,992,664	11.149	0.47%
2017-03-17	17.18	17.18	17.22	17.12	17.48	3,957,492	68,229,879	17.241	11.15	11.15	11.17	11.11	11.34	6,099,522	11.186	-1.04%
2017-03-16	17.36	17.36	17.38	17.24	17.52	2,608,185	45,206,166	17.332	11.26	11.26	11.28	11.19	11.37	4,019,890	11.246	2.00%
2017-03-15	17.02	17.00	17.02	16.84	17.10	1,574,800	26,739,942	16.980	11.04	11.03	11.04	10.93	11.09	2,427,176	11.017	0.00%
2017-03-14	17.02	17.02	17.04	16.86	17.20	1,666,730	28,282,157	16.969	11.04	11.04	11.06	10.94	11.16	2,568,864	11.010	0.00%
2017-03-13	17.02	17.02	17.04	16.82	17.10	3,235,880	54,954,964	16.983	11.04	11.04	11.06	10.91	11.09	4,987,331	11.019	0.71%
2017-03-10	16.90	16.90	16.92	16.80	16.98	5,935,652	100,167,620	16.876	10.97	10.97	10.98	10.90	11.02	9,148,380	10.949	-0.12%
2017-03-09	16.92	16.92	16.94	16.82	17.00	2,425,647	41,070,022	16.932	10.98	10.98	10.99	10.91	11.03	3,738,552	10.986	-1.40%
2017-03-08	17.16	17.16	17.20	17.06	17.26	1,268,327	21,775,898	17.169	11.13	11.13	11.16	11.07	11.20	1,954,821	11.140	-0.58%
2017-03-07	17.26	17.22	17.26	17.12	17.32	1,946,153	33,530,601	17.229	11.20	11.17	11.20	11.11	11.24	2,999,527	11.179	0.70%
2017-03-06	17.14	17.12	17.14	17.10	17.32	1,480,935	25,415,744	17.162	11.12	11.11	11.12	11.09	11.24	2,282,505	11.135	-0.35%
2017-03-03	17.20	17.18	17.20	17.12	17.32	2,384,464	40,973,918	17.184	11.16	11.15	11.16	11.11	11.24	3,675,078	11.149	-0.58%
2017-03-02	17.30	17.28	17.30	17.24	17.66	5,736,761	100,140,725	17.456	11.22	11.21	11.22	11.19	11.46	8,841,838	11.326	0.23%
2017-03-01	17.26	17.24	17.26	17.18	17.36	1,511,567	26,073,237	17.249	11.20	11.19	11.20	11.15	11.26	2,329,717	11.192	0.94%
2017-02-28	17.10	17.10	17.12	17.02	17.34	2,343,000	40,148,603	17.136	11.09	11.09	11.11	11.04	11.25	3,611,171	11.118	-0.81%
2017-02-27	17.24	17.24	17.28	17.18	17.36	4,910,313	84,864,423	17.283	11.19	11.19	11.21	11.15	11.26	7,568,067	11.213	-0.46%
2017-02-24	17.32	17.30	17.32	17.20	17.50	2,643,454	45,747,443	17.306	11.24	11.22	11.24	11.16	11.35	4,074,249	11.228	-0.92%
2017-02-23	17.48	17.48	17.50	17.38	17.68	2,765,636	48,359,816	17.486	11.34	11.34	11.35	11.28	11.47	4,262,563	11.345	-0.46%
2017-02-22	17.56	17.56	17.58	17.32	17.76	4,555,900	80,189,000	17.601	11.39	11.39	11.41	11.24	11.52	7,021,824	11.420	0.11%
2017-02-21	17.54	17.52	17.54	17.36	17.76	2,171,895	38,125,756	17.554	11.38	11.37	11.38	11.26	11.52	3,347,454	11.389	-0.34%
2017-02-20	17.60	17.60	17.64	17.42	17.72	2,160,595	38,016,744	17.595	11.42	11.42	11.45	11.30	11.50	3,330,038	11.416	0.11%
2017-02-17	17.58	17.58	17.60	17.40	17.90	8,023,795	141,971,900	17.694	11.41	11.41	11.42	11.29	11.61	12,366,751	11.480	1.03%
2017-02-16	17.40	17.40	17.42	17.22	17.50	6,018,600	104,369,228	17.341	11.29	11.29	11.30	11.17	11.35	9,276,225	11.251	-0.46%
2017-02-15	17.48	17.46	17.48	17.26	17.54	4,595,470	80,342,874	17.483	11.34	11.33	11.34	11.20	11.38	7,082,812	11.343	0.23%
2017-02-14	17.44	17.42	17.44	17.20	17.50	2,182,530	37,977,632	17.401	11.32	11.30	11.32	11.16	11.35	3,363,845	11.290	0.11%
2017-02-13	17.42	17.42	17.44	17.24	17.50	3,243,900	56,520,512	17.424	11.30	11.30	11.32	11.19	11.35	4,999,692	11.305	1.04%
2017-02-10	17.24	17.24	17.26	17.08	17.34	4,776,800	82,483,300	17.267	11.19	11.19	11.20	11.08	11.25	7,362,289	11.203	0.47%
2017-02-09	17.16	17.14	17.16	16.86	17.18	5,013,890	85,687,891	17.090	11.13	11.12	11.13	10.94	11.15	7,727,706	11.088	1.54%
2017-02-08	16.90	16.90	16.92	16.30	16.96	6,091,736	101,636,934	16.684	10.97	10.97	10.98	10.58	11.00	9,388,946	10.825	2.67%
2017-02-07	16.46	16.46	16.50	16.40	16.66	2,656,800	43,817,408	16.493	10.68	10.68	10.71	10.64	10.81	4,094,818	10.701	-0.72%
2017-02-06	16.58	16.58	16.60	16.36	16.68	1,854,585	30,741,122	16.576	10.76	10.76	10.77	10.61	10.82	2,858,397	10.755	1.10%
2017-02-03	16.40	16.38	16.40	16.22	16.58	4,368,130	71,584,789	16.388	10.64	10.63	10.64	10.52	10.76	6,732,422	10.633	-0.97%
2017-02-02	16.56	16.50	16.56	16.48	16.64	1,351,504	22,357,543	16.543	10.74	10.71	10.74	10.69	10.80	2,083,018	10.733	-0.48%
2017-02-01	16.64	16.64	16.66	16.42	16.76	1,975,800	32,828,052	16.615	10.80	10.80	10.81	10.65	10.87	3,045,221	10.780	-0.24%
2017-01-27	16.68	16.68	16.70	16.58	16.74	1,483,200	24,696,928	16.651	10.82	10.82	10.84	10.76	10.86	2,285,996	10.804	-0.60%
2017-01-26	16.78	16.78	16.80	16.66	17.00	3,251,922	54,926,472	16.890	10.89	10.89	10.90	10.81	11.03	5,012,056	10.959	1.08%
2017-01-25	16.60	16.60	16.62	16.58	16.90	1,238,725	20,608,035	16.636	10.77	10.77	10.78	10.76	10.97	1,909,197	10.794	-1.19%
2017-01-24	16.80	16.78	16.80	16.66	16.90	2,663,780	44,758,184	16.803	10.90	10.89	10.90	10.81	10.97	4,105,576	10.902	1.08%
2017-01-23	16.62	16.62	16.66	16.42	16.84	1,736,733	29,029,610	16.715	10.78	10.78	10.81	10.65	10.93	2,676,756	10.845	0.24%
2017-01-20	16.58	16.58	16.60	16.44	16.82	1,373,582	22,813,156	16.609	10.76	10.76	10.77	10.67	10.91	2,117,046	10.776	-1.43%
2017-01-19	16.82	16.78	16.82	16.64	16.82	2,051,506	34,364,837	16.751	10.91	10.89	10.91	10.80	10.91	3,161,903	10.868	0.48%
2017-01-18	16.74	16.74	16.78	16.34	16.88	3,699,600	61,916,938	16.736	10.86	10.86	10.89	10.60	10.95	5,702,044	10.859	3.21%
2017-01-17	16.22	16.22	16.26	16.22	16.48	1,767,000	28,777,665	16.286	10.52	10.52	10.55	10.52	10.69	2,723,406	10.567	-0.49%
2017-01-16	16.30	16.30	16.32	16.20	16.54	2,233,510	36,459,146	16.324	10.58	10.58	10.59	10.51	10.73	3,442,419	10.591	-1.69%
2017-01-13	16.58	16.56	16.58	16.54	16.72	1,293,836	21,524,153	16.636	10.76	10.74	10.76	10.73	10.85	1,994,137	10.794	0.00%
2017-01-12	16.58	16.58	16.62	16.54	16.74	2,044,450	33,952,114	16.607	10.76	10.76	10.78	10.73	10.86	3,151,028	10.775	0.24%
2017-01-11	16.54	16.54	16.58	16.54	16.78	2,017,000	33,529,992	16.624	10.73	10.73	10.76	10.73	10.89	3,108,720	10.786	-0.12%
2017-01-10	16.56	16.56	16.58	16.40	16.70	821,200	13,621,628	16.587	10.74	10.74	10.76	10.64	10.84	1,265,682	10.762	0.61%
2017-01-09	16.46	16.46	16.48	16.36	16.68	3,044,800	50,331,782	16.530	10.68	10.68	10.69	10.61	10.82	4,692,827	10.725	-0.60%
2017-01-06	16.56	16.54	16.56	16.46	16.80	1,703,850	28,314,621	16.618	10.74	10.73	10.74	10.68	10.90	2,626,075	10.782	-0.36%
2017-01-05	16.62	16.62	16.64	16.30	16.66	4,255,160	70,351,008	16.533	10.78	10.78	10.80	10.58	10.81	6,558,306	10.727	2.21%
2017-01-04	16.26	16.26	16.28	16.10	16.36	2,874,876	46,744,824	16.260	10.55	10.55	10.56	10.45	10.61	4,430,930	10.550	0.25%
2017-01-03	16.22	16.22	16.24	16.02	16.40	1,705,600	27,695,258	16.238	10.52	10.52	10.54	10.39	10.64	2,628,772	10.535	0.25%
2016-12-30	16.18	16.16	16.18	16.06	16.36	4,724,850	76,533,913	16.198	10.50	10.48	10.50	10.42	10.61	7,282,220	10.510	1.25%
2016-12-29	15.98	15.98	16.00	15.90	16.06	2,887,294	46,196,917	16.000	10.37	10.37	10.38	10.32	10.42	4,450,069	10.381	-0.13%
2016-12-28	16.00	15.98	16.00	15.94	16.20	4,335,329	69,364,509	16.000	10.38	10.37	10.38	10.34	10.51	6,681,867	10.381	0.13%
2016-12-23	15.98	15.98	16.00	15.80	16.04	5,975,600	95,179,924	15.928	10.37	10.37	10.38	10.25	10.41	9,209,950	10.334	-0.25%
2016-12-22	16.02	16.02	16.04	16.00	16.62	4,848,586	77,863,150	16.059	10.39	10.39	10.41	10.38	10.78	7,472,929	10.419	-2.20%
2016-12-21	16.38	16.38	16.40	16.36	16.66	2,027,734	33,385,820	16.465	10.63	10.63	10.64	10.61	10.81	3,125,264	10.683	-0.49%
2016-12-20	16.46	16.44	16.46	16.22	16.84	4,433,272	73,073,319	16.483	10.68	10.67	10.68	10.52	10.93	6,832,823	10.694	-1.44%
2016-12-19	16.70	16.70	16.72	16.62	16.92	1,946,953	32,561,789	16.724	10.84	10.84	10.85	10.78	10.98	3,000,760	10.851	-1.30%
2016-12-16	16.92	16.92	16.94	16.60	17.00	3,767,330	63,720,286	16.914	10.98	10.98	10.99	10.77	11.03	5,806,433	10.974	0.24%
2016-12-15	16.88	16.86	16.88	16.52	16.94	5,645,000	94,290,851	16.703	10.95	10.94	10.95	10.72	10.99	8,700,410	10.838	-0.47%
2016-12-14	16.96	16.94	16.96	16.88	17.16	2,252,675	38,208,050	16.961	11.00	10.99	11.00	10.95	11.13	3,471,957	11.005	-0.24%
2016-12-13	17.00	17.00	17.02	16.86	17.40	4,852,994	82,388,058	16.977	11.03	11.03	11.04	10.94	11.29	7,479,723	11.015	-2.07%
2016-12-12	17.36	17.34	17.36	17.18	17.78	5,143,800	89,934,048	17.484	11.26	11.25	11.26	11.15	11.54	7,927,931	11.344	-2.36%
2016-12-09	17.78	17.78	17.80	17.34	17.78	3,628,208	63,887,023	17.608	11.54	11.54	11.55	11.25	11.54	5,592,010	11.425	0.91%
2016-12-08	17.62	17.60	17.62	17.46	17.76	3,393,378	59,832,125	17.632	11.43	11.42	11.43	11.33	11.52	5,230,076	11.440	1.26%
2016-12-07	17.40	17.40	17.42	17.32	17.56	1,731,593	30,182,046	17.430	11.29	11.29	11.30	11.24	11.39	2,668,834	11.309	0.00%
2016-12-06	17.40	17.38	17.40	17.30	17.56	3,297,468	57,280,507	17.371	11.29	11.28	11.29	11.22	11.39	5,082,254	11.271	-0.57%
2016-12-05	17.50	17.50	17.54	17.32	17.74	6,067,409	106,006,901	17.472	11.35	11.35	11.38	11.24	11.51	9,351,452	11.336	-1.24%
2016-12-02	17.72	17.72	17.76	17.70	18.00	6,626,709	117,857,122	17.785	11.50	11.50	11.52	11.48	11.68	10,213,478	11.539	-1.56%
2016-12-01	18.00	18.00	18.06	18.00	18.28	3,719,460	67,355,908	18.109	11.68	11.68	11.72	11.68	11.86	5,732,653	11.750	-0.88%
2016-11-30	18.16	18.14	18.16	17.80	18.20	6,333,419	114,857,177	18.135	11.78	11.77	11.78	11.55	11.81	9,761,442	11.766	0.33%
2016-11-29	18.10	18.08	18.10	17.86	18.20	7,475,693	135,228,362	18.089	11.74	11.73	11.74	11.59	11.81	11,521,983	11.737	-0.33%
2016-11-28	18.16	18.16	18.18	18.02	18.56	10,183,150	185,760,529	18.242	11.78	11.78	11.80	11.69	12.04	15,694,877	11.836	-0.22%
2016-11-25	18.20	18.20	18.24	18.00	18.28	6,886,000	125,176,888	18.178	11.81	11.81	11.83	11.68	11.86	10,613,113	11.795	0.55%
2016-11-24	18.10	18.08	18.10	17.60	18.20	5,344,432	96,366,324	18.031	11.74	11.73	11.74	11.42	11.81	8,237,157	11.699	1.46%
2016-11-23	17.84	17.82	17.86	17.80	18.08	2,704,580	48,419,567	17.903	11.57	11.56	11.59	11.55	11.73	4,168,460	11.616	-1.22%
2016-11-22	18.06	18.06	18.08	17.56	18.14	6,122,078	110,301,284	18.017	11.72	11.72	11.73	11.39	11.77	9,435,711	11.690	2.73%
2016-11-21	17.58	17.58	17.60	17.24	17.70	2,148,402	37,749,922	17.571	11.41	11.41	11.42	11.19	11.48	3,311,245	11.401	0.46%
2016-11-18	17.50	17.48	17.50	17.42	17.70	3,082,037	54,107,243	17.556	11.35	11.34	11.35	11.30	11.48	4,750,219	11.390	-1.46%
2016-11-17	17.76	17.76	17.78	17.56	17.98	2,968,600	52,806,894	17.788	11.52	11.52	11.54	11.39	11.67	4,575,383	11.542	-0.56%
2016-11-16	17.86	17.84	17.86	17.72	17.96	4,668,200	83,422,050	17.870	11.59	11.57	11.59	11.50	11.65	7,194,908	11.595	0.45%
2016-11-15	17.78	17.78	17.80	17.60	17.92	5,555,800	98,849,186	17.792	11.54	11.54	11.55	11.42	11.63	8,562,930	11.544	1.37%
2016-11-14	17.54	17.54	17.56	17.14	17.74	9,876,626	173,071,585	17.523	11.38	11.38	11.39	11.12	11.51	15,222,444	11.370	1.27%
2016-11-11	17.32	17.32	17.34	16.92	17.50	9,705,800	167,887,494	17.298	11.24	11.24	11.25	10.98	11.35	14,959,157	11.223	0.58%
2016-11-10	17.22	17.22	17.30	17.22	17.38	5,073,100	87,832,880	17.313	11.17	11.17	11.22	11.17	11.28	7,818,964	11.233	1.77%
2016-11-09	16.92	16.90	16.92	16.30	17.48	9,210,485	154,559,354	16.781	10.98	10.97	10.98	10.58	11.34	14,195,748	10.888	-2.31%
2016-11-08	17.32	17.30	17.32	17.20	17.38	1,837,200	31,773,590	17.295	11.24	11.22	11.24	11.16	11.28	2,831,602	11.221	0.81%
2016-11-07	17.18	17.18	17.20	17.10	17.34	1,994,405	34,341,171	17.219	11.15	11.15	11.16	11.09	11.25	3,073,896	11.172	0.47%
2016-11-04	17.10	17.10	17.12	16.98	17.32	1,248,624	21,439,481	17.170	11.09	11.09	11.11	11.02	11.24	1,924,454	11.141	0.00%
2016-11-03	17.10	17.10	17.12	16.88	17.28	2,155,940	36,790,158	17.065	11.09	11.09	11.11	10.95	11.21	3,322,863	11.072	0.23%
2016-11-02	17.06	17.04	17.06	16.98	17.18	2,580,607	44,053,532	17.071	11.07	11.06	11.07	11.02	11.15	3,977,385	11.076	-1.61%
2016-11-01	17.34	17.34	17.36	17.16	17.44	3,206,015	55,693,452	17.372	11.25	11.25	11.26	11.13	11.32	4,941,301	11.271	0.46%
2016-10-31	17.26	17.24	17.26	16.82	17.30	2,895,600	49,789,946	17.195	11.20	11.19	11.20	10.91	11.22	4,462,871	11.156	1.65%
2016-10-28	16.98	16.98	17.04	16.90	17.26	3,308,142	56,505,835	17.081	11.02	11.02	11.06	10.97	11.20	5,098,705	11.082	-0.70%
2016-10-27	17.10	17.08	17.10	16.90	17.14	2,194,600	37,373,540	17.030	11.09	11.08	11.09	10.97	11.12	3,382,448	11.049	0.35%
2016-10-26	17.04	17.04	17.06	17.00	17.30	1,316,800	22,526,000	17.107	11.06	11.06	11.07	11.03	11.22	2,029,531	11.099	-1.27%
2016-10-25	17.26	17.24	17.26	17.18	17.38	1,754,500	30,248,902	17.241	11.20	11.19	11.20	11.15	11.28	2,704,140	11.186	-0.58%
2016-10-24	17.36	17.36	17.40	16.82	17.46	4,741,802	82,121,602	17.319	11.26	11.26	11.29	10.91	11.33	7,308,348	11.237	1.28%
2016-10-20	17.14	17.14	17.16	16.98	17.14	2,380,741	40,628,809	17.066	11.12	11.12	11.13	11.02	11.12	3,669,340	11.073	0.82%
2016-10-19	17.00	17.00	17.02	16.88	17.18	2,006,300	34,118,510	17.006	11.03	11.03	11.04	10.95	11.15	3,092,229	11.034	-0.35%
2016-10-18	17.06	17.04	17.06	16.88	17.16	3,429,700	58,502,414	17.058	11.07	11.06	11.07	10.95	11.13	5,286,058	11.067	1.67%
2016-10-17	16.78	16.78	16.80	16.74	17.00	1,992,800	33,510,650	16.816	10.89	10.89	10.90	10.86	11.03	3,071,422	10.910	-1.29%
2016-10-14	17.00	17.00	17.02	16.80	17.14	4,943,200	83,971,604	16.987	11.03	11.03	11.04	10.90	11.12	7,618,754	11.022	1.55%
2016-10-13	16.74	16.74	16.76	16.68	17.00	2,582,960	43,384,728	16.797	10.86	10.86	10.87	10.82	11.03	3,981,012	10.898	-1.76%
2016-10-12	17.04	17.00	17.04	16.80	17.04	3,708,400	62,862,940	16.951	11.06	11.03	11.06	10.90	11.06	5,715,607	10.998	0.24%
2016-10-11	17.00	16.98	17.00	16.82	17.28	4,786,273	81,428,286	17.013	11.03	11.02	11.03	10.91	11.21	7,376,889	11.038	0.95%
2016-10-07	16.84	16.84	16.86	16.82	16.92	2,175,715	36,687,759	16.862	10.93	10.93	10.94	10.91	10.98	3,353,341	10.941	-0.24%
2016-10-06	16.88	16.88	16.90	16.76	17.00	2,003,319	33,850,374	16.897	10.95	10.95	10.97	10.87	11.03	3,087,635	10.963	0.60%
2016-10-05	16.78	16.78	16.80	16.52	16.90	1,450,012	24,316,562	16.770	10.89	10.89	10.90	10.72	10.97	2,234,845	10.881	-0.47%
2016-10-04	16.86	16.84	16.86	16.54	16.88	2,192,400	36,736,736	16.756	10.94	10.93	10.94	10.73	10.95	3,379,057	10.872	1.57%
2016-10-03	16.60	16.60	16.62	16.50	16.72	1,555,602	25,805,915	16.589	10.77	10.77	10.78	10.71	10.85	2,397,586	10.763	1.22%
2016-09-30	16.40	16.40	16.42	16.40	16.74	3,420,000	56,555,392	16.537	10.64	10.64	10.65	10.64	10.86	5,271,108	10.729	-1.44%
2016-09-29	16.64	16.64	16.66	16.56	16.78	2,211,267	36,865,054	16.671	10.80	10.80	10.81	10.74	10.89	3,408,136	10.817	0.00%
2016-09-28	16.64	16.62	16.64	16.50	16.64	1,884,600	31,198,728	16.555	10.80	10.78	10.80	10.71	10.80	2,904,658	10.741	0.24%
2016-09-27	16.60	16.58	16.60	16.52	16.70	4,384,059	72,725,446	16.589	10.77	10.76	10.77	10.72	10.84	6,756,973	10.763	-0.12%
2016-09-26	16.62	16.62	16.64	16.52	17.00	3,671,600	61,261,188	16.685	10.78	10.78	10.80	10.72	11.03	5,658,889	10.826	-2.24%
2016-09-23	17.00	17.00	17.06	16.88	17.20	2,443,300	41,611,274	17.031	11.03	11.03	11.07	10.95	11.16	3,765,759	11.050	-0.93%
2016-09-22	17.16	17.14	17.16	17.00	17.48	5,096,000	87,793,082	17.228	11.13	11.12	11.13	11.03	11.34	7,854,259	11.178	1.54%
2016-09-21	16.90	16.90	16.92	16.72	17.00	2,954,000	49,991,264	16.923	10.97	10.97	10.98	10.85	11.03	4,552,881	10.980	0.24%
2016-09-20	16.86	16.86	16.92	16.72	16.94	3,130,600	52,767,378	16.855	10.94	10.94	10.98	10.85	10.99	4,825,067	10.936	-0.47%
2016-09-19	16.94	16.94	16.96	16.78	17.06	3,324,004	56,288,589	16.934	10.99	10.99	11.00	10.89	11.07	5,123,153	10.987	0.71%
2016-09-15	16.82	16.82	16.86	16.52	16.94	2,913,601	48,947,050	16.800	10.91	10.91	10.94	10.72	10.99	4,490,615	10.900	1.33%
2016-09-14	16.60	16.60	16.64	16.50	17.04	5,720,000	95,676,052	16.727	10.77	10.77	10.80	10.71	11.06	8,816,005	10.853	-1.54%
2016-09-13	16.86	16.86	16.88	16.86	17.40	7,265,618	123,570,706	17.008	10.94	10.94	10.95	10.94	11.29	11,198,203	11.035	-2.09%
2016-09-12	17.22	17.20	17.22	17.10	17.36	4,249,689	73,128,445	17.208	11.17	11.16	11.17	11.09	11.26	6,549,874	11.165	-3.37%
2016-09-09	17.82	17.82	17.84	17.50	18.26	11,828,400	212,721,952	17.984	11.56	11.56	11.57	11.35	11.85	18,230,634	11.668	1.25%
2016-09-08	17.60	17.58	17.60	17.50	17.68	2,245,000	39,414,478	17.557	11.42	11.41	11.42	11.35	11.47	3,460,128	11.391	-0.11%
2016-09-07	17.62	17.60	17.62	17.38	17.70	6,014,200	105,825,368	17.596	11.43	11.42	11.43	11.28	11.48	9,269,443	11.417	1.73%
2016-09-06	17.32	17.32	17.36	17.24	17.46	3,195,400	55,428,995	17.346	11.24	11.24	11.26	11.19	11.33	4,924,941	11.255	0.23%
2016-09-05	17.28	17.28	17.30	17.12	17.38	3,469,815	60,017,588	17.297	11.21	11.21	11.22	11.11	11.28	5,347,885	11.223	1.65%
2016-09-02	17.00	17.00	17.04	16.72	17.16	10,348,489	175,677,803	16.976	11.03	11.03	11.06	10.85	11.13	15,949,707	11.014	1.55%
2016-09-01	16.74	16.74	16.76	16.62	16.86	4,282,993	71,862,562	16.779	10.86	10.86	10.87	10.78	10.94	6,601,204	10.886	-0.95%
2016-08-31	16.90	16.88	16.90	16.80	16.92	3,982,905	67,159,936	16.862	10.97	10.95	10.97	10.90	10.98	6,138,690	10.940	-0.35%
2016-08-30	16.96	16.96	16.98	16.80	17.18	3,995,000	67,919,646	17.001	11.00	11.00	11.02	10.90	11.15	6,157,332	11.031	0.47%
2016-08-29	16.88	16.84	16.88	16.80	17.10	2,747,692	46,397,305	16.886	10.95	10.93	10.95	10.90	11.09	4,234,907	10.956	-0.94%
2016-08-26	17.04	17.04	17.06	17.00	17.22	1,638,825	27,967,739	17.066	11.06	11.06	11.07	11.03	11.17	2,525,855	11.073	-0.23%
2016-08-25	17.08	17.06	17.08	16.90	17.16	2,273,500	38,710,582	17.027	11.08	11.07	11.08	10.97	11.13	3,504,054	11.047	-0.23%
2016-08-24	17.12	17.10	17.12	16.98	17.30	2,637,200	44,984,510	17.058	11.11	11.09	11.11	11.02	11.22	4,064,610	11.067	-0.47%
2016-08-23	17.20	17.20	17.22	16.94	17.36	3,518,400	60,591,798	17.221	11.16	11.16	11.17	10.99	11.26	5,422,768	11.174	0.35%
2016-08-22	17.14	17.12	17.14	16.80	17.20	4,475,800	76,001,006	16.980	11.12	11.11	11.12	10.90	11.16	6,898,369	11.017	-0.12%
2016-08-19	17.16	17.14	17.16	17.04	17.62	6,227,800	107,035,618	17.187	11.13	11.12	11.13	11.06	11.43	9,598,656	11.151	-1.83%
2016-08-18	17.48	17.46	17.48	17.40	17.90	6,321,800	111,407,188	17.623	11.34	11.33	11.34	11.29	11.61	9,743,535	11.434	-1.13%
2016-08-17	17.68	17.68	17.70	17.46	18.38	11,790,200	209,551,082	17.773	11.47	11.47	11.48	11.33	11.93	18,171,758	11.532	-3.81%
2016-08-16	18.38	18.38	18.40	18.30	18.66	7,242,772	133,625,005	18.449	11.93	11.93	11.94	11.87	12.11	11,162,991	11.970	-0.43%
2016-08-15	18.46	18.46	18.48	18.08	18.76	17,427,800	322,130,724	18.484	11.98	11.98	11.99	11.73	12.17	26,860,763	11.993	1.65%
2016-08-12	18.16	18.14	18.16	17.96	18.28	5,424,325	98,560,608	18.170	11.78	11.77	11.78	11.65	11.86	8,360,293	11.789	0.33%
2016-08-11	18.10	18.10	18.12	17.66	18.48	10,050,764	182,953,999	18.203	11.74	11.74	11.76	11.46	11.99	15,490,836	11.810	2.61%
2016-08-10	17.64	17.62	17.64	17.62	17.96	2,085,076	37,019,105	17.754	11.45	11.43	11.45	11.43	11.65	3,213,643	11.519	-1.01%
2016-08-09	17.82	17.80	17.82	17.62	17.82	1,926,404	34,102,514	17.703	11.56	11.55	11.56	11.43	11.56	2,969,089	11.486	0.22%
2016-08-08	17.78	17.78	17.80	17.50	17.80	3,274,200	57,896,592	17.683	11.54	11.54	11.55	11.35	11.55	5,046,392	11.473	1.14%
2016-08-05	17.58	17.56	17.58	17.30	17.64	3,701,300	64,909,864	17.537	11.41	11.39	11.41	11.22	11.45	5,704,664	11.378	2.21%
2016-08-04	17.20	17.20	17.22	17.00	17.24	1,645,665	28,208,162	17.141	11.16	11.16	11.17	11.03	11.19	2,536,397	11.121	1.30%
2016-08-03	16.98	16.98	17.00	16.92	17.32	1,652,000	28,137,908	17.033	11.02	11.02	11.03	10.98	11.24	2,546,161	11.051	-1.51%
2016-08-01	17.24	17.24	17.30	17.04	17.42	2,843,800	49,176,380	17.292	11.19	11.19	11.22	11.06	11.30	4,383,034	11.220	1.65%
2016-07-29	16.96	16.90	16.96	16.80	17.28	7,633,217	129,138,898	16.918	11.00	10.97	11.00	10.90	11.21	11,764,769	10.977	-2.19%
2016-07-28	17.34	17.32	17.34	17.10	17.38	3,552,140	61,318,635	17.262	11.25	11.24	11.25	11.09	11.28	5,474,770	11.200	-0.91%
2016-07-27	17.50	17.48	17.50	17.20	17.68	3,093,200	53,852,488	17.410	11.35	11.34	11.35	11.16	11.47	4,767,424	11.296	-0.11%
2016-07-26	17.52	17.52	17.54	17.26	17.72	2,986,193	52,296,248	17.513	11.37	11.37	11.38	11.20	11.50	4,602,498	11.363	0.92%
2016-07-25	17.36	17.36	17.40	17.26	17.58	2,090,488	36,250,917	17.341	11.26	11.26	11.29	11.20	11.41	3,221,985	11.251	0.00%
2016-07-22	17.36	17.34	17.42	17.30	17.50	2,510,769	43,559,442	17.349	11.26	11.25	11.30	11.22	11.35	3,869,747	11.256	-1.03%
2016-07-21	17.54	17.52	17.54	17.30	17.76	2,272,526	39,842,176	17.532	11.38	11.37	11.38	11.22	11.52	3,502,552	11.375	-0.45%
2016-07-20	17.62	17.58	17.62	17.28	17.70	4,531,700	79,460,004	17.534	11.43	11.41	11.43	11.21	11.48	6,984,526	11.377	-0.68%
2016-07-19	17.74	17.70	17.74	17.70	18.04	1,789,800	31,806,970	17.771	11.51	11.48	11.51	11.48	11.70	2,758,546	11.530	-1.44%
2016-07-18	18.00	17.98	18.04	17.86	18.16	1,935,362	34,773,749	17.968	11.68	11.67	11.70	11.59	11.78	2,982,895	11.658	-0.77%
2016-07-15	18.14	18.14	18.18	17.86	18.24	3,744,400	67,887,470	18.130	11.77	11.77	11.80	11.59	11.83	5,771,092	11.763	0.67%
2016-07-14	18.02	18.00	18.06	17.74	18.06	3,600,300	64,683,270	17.966	11.69	11.68	11.72	11.51	11.72	5,548,997	11.657	0.33%
2016-07-13	17.96	17.90	17.96	17.78	18.18	3,237,212	57,956,535	17.903	11.65	11.61	11.65	11.54	11.80	4,989,384	11.616	0.00%
2016-07-12	17.96	17.90	17.96	17.50	17.96	4,548,208	80,860,101	17.778	11.65	11.61	11.65	11.35	11.65	7,009,969	11.535	2.98%
2016-07-11	17.44	17.42	17.44	17.14	17.48	4,587,020	79,600,377	17.353	11.32	11.30	11.32	11.12	11.34	7,069,788	11.259	1.87%
2016-07-08	17.12	17.12	17.14	17.10	17.28	1,514,546	25,985,536	17.157	11.11	11.11	11.12	11.09	11.21	2,334,308	11.132	-1.27%
2016-07-07	17.34	17.34	17.36	17.20	17.40	1,563,495	27,052,831	17.303	11.25	11.25	11.26	11.16	11.29	2,409,752	11.226	1.29%
2016-07-06	17.12	17.12	17.16	17.02	17.34	2,555,200	43,820,001	17.149	11.11	11.11	11.13	11.04	11.25	3,938,226	11.127	-1.83%
2016-07-05	17.44	17.44	17.48	17.44	17.86	1,514,802	26,680,803	17.613	11.32	11.32	11.34	11.32	11.59	2,334,703	11.428	-2.02%
2016-07-04	17.80	17.80	17.86	17.48	17.88	4,407,370	78,402,040	17.789	11.55	11.55	11.59	11.34	11.60	6,792,901	11.542	1.14%
2016-06-30	17.60	17.56	17.60	17.34	17.74	4,418,446	77,611,895	17.565	11.42	11.39	11.42	11.25	11.51	6,809,972	11.397	2.10%
2016-06-29	18.18	18.16	18.18	17.76	18.18	4,472,704	80,277,374	17.948	11.18	11.17	11.18	10.93	11.18	7,270,397	11.042	3.30%
2016-06-28	17.60	17.62	17.66	17.22	17.66	3,131,004	54,670,098	17.461	10.83	10.84	10.86	10.59	10.86	5,089,458	10.742	0.11%
2016-06-27	17.58	17.58	17.60	17.14	17.80	4,341,768	76,265,787	17.566	10.82	10.82	10.83	10.54	10.95	7,057,560	10.806	0.69%
2016-06-24	17.46	17.42	17.46	16.82	18.28	13,786,906	239,114,973	17.344	10.74	10.72	10.74	10.35	11.25	22,410,666	10.670	-4.38%
2016-06-23	18.26	18.24	18.26	18.08	18.34	2,644,200	48,158,300	18.213	11.23	11.22	11.23	11.12	11.28	4,298,157	11.204	0.77%
2016-06-22	18.12	18.12	18.14	17.60	18.32	3,888,300	70,529,709	18.139	11.15	11.15	11.16	10.83	11.27	6,320,446	11.159	1.80%
2016-06-21	17.80	17.76	17.80	17.56	18.00	6,618,200	117,305,807	17.725	10.95	10.93	10.95	10.80	11.07	10,757,908	10.904	0.56%
2016-06-20	17.70	17.68	17.70	17.36	17.80	2,843,854	50,191,348	17.649	10.89	10.88	10.89	10.68	10.95	4,622,695	10.858	1.72%
2016-06-17	17.40	17.32	17.40	17.20	17.44	3,066,998	53,129,664	17.323	10.70	10.66	10.70	10.58	10.73	4,985,416	10.657	1.99%
2016-06-16	17.06	17.02	17.10	16.90	17.26	3,794,270	64,760,567	17.068	10.50	10.47	10.52	10.40	10.62	6,167,600	10.500	-2.18%
2016-06-15	17.44	17.38	17.48	16.88	17.70	5,514,280	95,292,807	17.281	10.73	10.69	10.75	10.38	10.89	8,963,482	10.631	-0.11%
2016-06-14	17.46	17.42	17.46	17.36	17.60	2,827,741	49,402,893	17.471	10.74	10.72	10.74	10.68	10.83	4,596,503	10.748	-0.68%
2016-06-13	17.58	17.56	17.60	17.28	17.62	4,522,424	79,089,244	17.488	10.82	10.80	10.83	10.63	10.84	7,351,217	10.759	-2.01%
2016-06-10	17.94	17.94	17.96	17.90	18.24	2,085,200	37,531,497	17.999	11.04	11.04	11.05	11.01	11.22	3,389,500	11.073	-1.64%
2016-06-08	18.24	18.20	18.26	18.10	18.38	4,057,057	74,044,095	18.251	11.22	11.20	11.23	11.14	11.31	6,594,761	11.228	-1.08%
2016-06-07	18.44	18.42	18.44	18.32	18.64	5,449,004	100,554,741	18.454	11.34	11.33	11.34	11.27	11.47	8,857,376	11.353	0.77%
2016-06-06	18.30	18.28	18.36	17.94	18.40	3,010,000	54,808,102	18.209	11.26	11.25	11.29	11.04	11.32	4,892,766	11.202	-0.11%
2016-06-03	18.32	18.28	18.36	17.98	18.52	5,002,400	91,552,142	18.302	11.27	11.25	11.29	11.06	11.39	8,131,419	11.259	2.35%
2016-06-02	17.90	17.90	17.94	17.70	18.22	2,435,804	43,814,519	17.988	11.01	11.01	11.04	10.89	11.21	3,959,408	11.066	0.79%
2016-06-01	17.76	17.74	17.78	17.72	18.36	3,315,804	59,717,575	18.010	10.93	10.91	10.94	10.90	11.29	5,389,851	11.080	-1.33%
2016-05-31	18.00	17.98	18.14	17.08	18.16	10,432,846	186,949,790	17.919	11.07	11.06	11.16	10.51	11.17	16,958,629	11.024	4.90%
2016-05-30	17.16	17.12	17.14	16.92	17.36	6,185,319	106,184,315	17.167	10.56	10.53	10.54	10.41	10.68	10,054,259	10.561	-0.92%
2016-05-27	17.32	17.32	17.34	16.86	17.48	3,804,601	65,587,671	17.239	10.66	10.66	10.67	10.37	10.75	6,184,393	10.605	1.88%
2016-05-26	17.00	16.98	17.00	16.84	17.28	2,139,577	36,336,377	16.983	10.46	10.45	10.46	10.36	10.63	3,477,890	10.448	-1.28%
2016-05-25	17.22	17.20	17.22	17.06	17.38	6,262,342	107,744,390	17.205	10.59	10.58	10.59	10.50	10.69	10,179,460	10.584	3.24%
2016-05-24	16.68	16.66	16.72	16.54	16.86	1,537,133	25,552,990	16.624	10.26	10.25	10.29	10.18	10.37	2,498,615	10.227	-0.60%
2016-05-23	16.78	16.74	16.80	16.66	16.92	1,277,530	21,466,072	16.803	10.32	10.30	10.34	10.25	10.41	2,076,630	10.337	1.08%
2016-05-20	16.60	16.60	16.64	16.30	16.96	2,544,666	42,375,786	16.653	10.21	10.21	10.24	10.03	10.43	4,136,364	10.245	0.61%
2016-05-19	16.50	16.50	16.56	16.42	16.72	2,085,000	34,440,756	16.518	10.15	10.15	10.19	10.10	10.29	3,389,175	10.162	-1.43%
2016-05-18	16.74	16.70	16.74	16.58	17.00	2,643,966	44,280,907	16.748	10.30	10.27	10.30	10.20	10.46	4,297,776	10.303	-2.11%
2016-05-17	17.10	17.08	17.12	16.54	17.26	3,931,200	66,702,607	16.967	10.52	10.51	10.53	10.18	10.62	6,390,180	10.438	2.27%
2016-05-16	16.72	16.70	16.76	16.08	17.08	6,653,642	111,081,882	16.695	10.29	10.27	10.31	9.892	10.51	10,815,519	10.271	2.33%
2016-05-13	16.34	16.32	16.40	16.20	16.52	3,759,000	61,327,732	16.315	10.05	10.04	10.09	9.966	10.16	6,110,268	10.037	-1.80%
2016-05-12	16.64	16.60	16.66	16.40	16.84	2,097,000	34,861,748	16.625	10.24	10.21	10.25	10.09	10.36	3,408,681	10.227	0.12%
2016-05-11	16.62	16.60	16.70	16.36	16.80	3,131,355	52,050,820	16.622	10.22	10.21	10.27	10.06	10.34	5,090,029	10.226	0.73%
2016-05-10	16.50	16.50	16.54	16.18	16.66	4,163,208	68,271,392	16.399	10.15	10.15	10.18	9.954	10.25	6,767,310	10.088	-0.24%
2016-05-09	16.54	16.52	16.58	16.32	16.98	4,090,462	67,659,593	16.541	10.18	10.16	10.20	10.04	10.45	6,649,061	10.176	-1.55%
2016-05-06	16.80	16.78	16.80	16.74	17.42	4,167,700	70,574,461	16.934	10.34	10.32	10.34	10.30	10.72	6,774,612	10.417	-3.23%
2016-05-05	17.36	17.32	17.36	17.20	17.54	3,897,200	67,690,869	17.369	10.68	10.66	10.68	10.58	10.79	6,334,913	10.685	-0.80%
2016-05-04	17.50	17.50	17.52	17.32	17.82	3,441,030	60,404,992	17.554	10.77	10.77	10.78	10.66	10.96	5,593,407	10.799	-1.13%
2016-05-03	17.70	17.68	17.72	17.38	18.04	3,667,802	65,223,862	17.783	10.89	10.88	10.90	10.69	11.10	5,962,026	10.940	0.00%
2016-04-29	17.70	17.70	17.80	17.38	17.84	3,128,600	55,250,760	17.660	10.89	10.89	10.95	10.69	10.98	5,085,551	10.864	-1.12%
2016-04-28	17.90	17.84	17.92	17.30	18.18	2,776,860	49,490,338	17.822	11.01	10.98	11.02	10.64	11.18	4,513,796	10.964	0.00%
2016-04-27	17.90	17.88	17.90	17.80	18.30	2,749,682	49,397,208	17.965	11.01	11.00	11.01	10.95	11.26	4,469,618	11.052	-0.67%
2016-04-26	18.02	17.94	18.04	17.56	18.12	7,108,934	126,314,102	17.768	11.09	11.04	11.10	10.80	11.15	11,555,598	10.931	0.78%
2016-04-25	17.88	17.84	17.88	17.84	18.36	2,937,102	52,810,078	17.980	11.00	10.98	11.00	10.98	11.29	4,774,270	11.061	-2.72%
2016-04-22	18.38	18.32	18.44	18.20	18.50	1,731,502	31,757,384	18.341	11.31	11.27	11.34	11.20	11.38	2,814,563	11.283	-0.86%
2016-04-21	18.54	18.48	18.60	18.40	18.68	3,838,207	71,323,211	18.582	11.41	11.37	11.44	11.32	11.49	6,239,019	11.432	0.76%
2016-04-20	18.40	18.38	18.44	17.96	19.00	6,107,110	112,277,401	18.385	11.32	11.31	11.34	11.05	11.69	9,927,130	11.310	-2.54%
2016-04-19	18.88	18.84	18.86	18.62	19.16	4,626,718	87,114,510	18.829	11.61	11.59	11.60	11.45	11.79	7,520,747	11.583	0.00%
2016-04-18	18.88	18.86	18.90	18.50	19.00	2,460,924	46,033,887	18.706	11.61	11.60	11.63	11.38	11.69	4,000,241	11.508	-1.67%
2016-04-15	19.20	19.16	19.20	19.02	19.48	3,020,874	57,893,684	19.165	11.81	11.79	11.81	11.70	11.98	4,910,442	11.790	-0.10%
2016-04-14	19.22	19.20	19.22	18.90	19.80	6,461,216	124,261,048	19.232	11.82	11.81	11.82	11.63	12.18	10,502,730	11.831	-1.84%
2016-04-13	19.58	19.54	19.56	18.98	19.70	9,832,405	191,674,543	19.494	12.05	12.02	12.03	11.68	12.12	15,982,610	11.993	3.38%
2016-04-12	18.94	18.86	18.96	18.70	18.98	2,742,745	51,640,321	18.828	11.65	11.60	11.66	11.50	11.68	4,458,342	11.583	0.53%
2016-04-11	18.84	18.80	18.86	18.22	19.22	6,888,710	130,122,866	18.889	11.59	11.57	11.60	11.21	11.82	11,197,623	11.621	2.73%
2016-04-08	18.34	18.32	18.38	17.90	18.40	4,680,208	85,193,892	18.203	11.28	11.27	11.31	11.01	11.32	7,607,695	11.198	-0.11%
2016-04-07	18.36	18.34	18.46	18.28	18.86	1,759,776	32,416,029	18.421	11.29	11.28	11.36	11.25	11.60	2,860,522	11.332	-0.86%
2016-04-06	18.52	18.44	18.50	18.16	18.60	2,198,400	40,563,858	18.452	11.39	11.34	11.38	11.17	11.44	3,573,507	11.351	0.76%
2016-04-05	18.38	18.34	18.42	17.92	18.72	4,757,436	86,969,781	18.281	11.31	11.28	11.33	11.02	11.52	7,733,230	11.246	-0.54%
2016-04-01	18.48	18.44	18.50	18.30	19.20	3,420,311	63,357,850	18.524	11.37	11.34	11.38	11.26	11.81	5,559,728	11.396	-2.33%
2016-03-31	18.92	18.86	18.94	18.74	19.10	6,142,078	116,095,580	18.902	11.64	11.60	11.65	11.53	11.75	9,983,970	11.628	0.11%
2016-03-30	18.90	18.82	18.90	18.38	18.90	6,902,064	128,937,752	18.681	11.63	11.58	11.63	11.31	11.63	11,219,330	11.492	3.85%
2016-03-29	18.20	18.18	18.24	17.54	18.30	3,769,210	67,603,198	17.936	11.20	11.18	11.22	10.79	11.26	6,126,865	11.034	0.89%
2016-03-24	18.04	17.98	18.04	17.92	18.78	6,398,200	116,549,937	18.216	11.10	11.06	11.10	11.02	11.55	10,400,297	11.206	-1.96%
2016-03-23	18.40	18.34	18.40	17.98	18.40	4,401,252	80,010,351	18.179	11.32	11.28	11.32	11.06	11.32	7,154,251	11.184	0.44%
2016-03-22	18.32	18.26	18.32	18.14	18.80	5,700,586	104,591,008	18.347	11.27	11.23	11.27	11.16	11.57	9,266,323	11.287	-0.76%
2016-03-21	18.46	18.40	18.46	16.96	18.52	14,237,120	259,030,000	18.194	11.36	11.32	11.36	10.43	11.39	23,142,490	11.193	10.41%
2016-03-18	16.72	16.62	16.72	16.20	16.84	6,195,690	103,197,924	16.656	10.29	10.22	10.29	9.966	10.36	10,071,117	10.247	3.34%
2016-03-17	16.18	16.16	16.22	15.68	16.36	4,639,038	74,374,506	16.032	9.954	9.942	9.978	9.646	10.06	7,540,773	9.8630	3.85%
2016-03-16	15.58	15.48	15.58	15.40	15.80	1,367,600	21,268,652	15.552	9.585	9.523	9.585	9.474	9.720	2,223,039	9.5674	0.00%
2016-03-15	15.58	15.54	15.60	15.30	15.62	2,310,493	35,964,715	15.566	9.585	9.560	9.597	9.412	9.609	3,755,715	9.5760	0.78%
2016-03-14	15.46	15.44	15.46	15.40	16.06	4,480,334	70,460,031	15.727	9.511	9.499	9.511	9.474	9.880	7,282,799	9.6749	-0.13%
2016-03-11	15.48	15.44	15.52	14.92	15.52	4,482,844	68,734,299	15.333	9.523	9.499	9.548	9.179	9.548	7,286,879	9.4326	3.48%
2016-03-10	14.96	14.92	15.00	14.92	15.58	2,889,507	43,782,256	15.152	9.203	9.179	9.228	9.179	9.585	4,696,904	9.3215	-2.09%
2016-03-09	15.28	15.26	15.28	15.00	15.38	2,155,302	32,716,350	15.179	9.400	9.388	9.400	9.228	9.462	3,503,451	9.3383	-1.42%
2016-03-08	15.50	15.46	15.48	15.10	16.20	3,170,400	48,989,658	15.452	9.536	9.511	9.523	9.289	9.966	5,153,497	9.5061	-3.37%
2016-03-07	16.04	16.00	16.04	15.54	16.54	6,790,574	109,855,617	16.178	9.868	9.843	9.868	9.560	10.18	11,038,103	9.9524	1.13%
2016-03-04	15.86	15.82	15.86	15.50	15.90	4,992,102	78,662,833	15.757	9.757	9.732	9.757	9.536	9.782	8,114,680	9.6939	1.54%
2016-03-03	15.62	15.56	15.62	15.40	15.96	4,522,200	70,492,675	15.588	9.609	9.572	9.609	9.474	9.818	7,350,853	9.5897	-0.38%
2016-03-02	15.68	15.68	15.72	14.88	16.00	11,203,156	174,350,780	15.563	9.646	9.646	9.671	9.154	9.843	18,210,771	9.5740	7.69%
2016-03-01	14.56	14.56	14.58	14.10	14.70	4,462,200	64,680,834	14.495	8.957	8.957	8.970	8.674	9.043	7,253,322	8.9174	1.53%
2016-02-29	14.34	14.30	14.38	14.08	14.50	5,326,702	75,837,614	14.237	8.822	8.797	8.846	8.662	8.920	8,658,574	8.7587	0.00%
2016-02-26	14.34	14.30	14.34	14.26	14.66	5,441,552	78,369,101	14.402	8.822	8.797	8.822	8.773	9.019	8,845,263	8.8600	1.99%
2016-02-25	14.06	14.02	14.06	13.90	15.22	10,558,289	150,528,475	14.257	8.650	8.625	8.650	8.551	9.363	17,162,537	8.7708	-7.62%
2016-02-24	15.22	15.18	15.20	14.92	15.34	3,690,323	55,862,776	15.138	9.363	9.339	9.351	9.179	9.437	5,998,633	9.3126	-0.26%
2016-02-23	15.26	15.22	15.26	15.12	15.80	2,968,200	45,534,130	15.341	9.388	9.363	9.388	9.302	9.720	4,824,820	9.4375	-2.80%
2016-02-22	15.70	15.68	15.74	15.30	15.90	2,307,600	36,179,478	15.678	9.659	9.646	9.683	9.412	9.782	3,751,012	9.6453	2.08%
2016-02-19	15.38	15.34	15.38	15.22	15.70	3,108,277	47,964,387	15.431	9.462	9.437	9.462	9.363	9.659	5,052,516	9.4932	-1.79%
2016-02-18	15.66	15.60	15.66	15.46	15.86	5,806,619	91,060,650	15.682	9.634	9.597	9.634	9.511	9.757	9,438,680	9.6476	3.71%
2016-02-17	15.10	15.04	15.10	14.92	15.48	3,326,477	50,370,153	15.142	9.289	9.253	9.289	9.179	9.523	5,407,200	9.3154	-1.56%
2016-02-16	15.34	15.30	15.34	14.66	15.70	4,207,392	64,905,570	15.427	9.437	9.412	9.437	9.019	9.659	6,839,131	9.4903	2.82%
2016-02-15	14.92	14.92	14.98	14.22	14.98	2,323,302	34,337,625	14.780	9.179	9.179	9.216	8.748	9.216	3,776,536	9.0924	4.92%
2016-02-12	14.22	14.20	14.24	14.06	14.56	6,732,600	95,815,866	14.232	8.748	8.736	8.760	8.650	8.957	10,943,866	8.7552	-1.80%
2016-02-11	14.48	14.46	14.50	14.32	14.90	4,124,507	60,145,464	14.582	8.908	8.896	8.920	8.810	9.166	6,704,401	8.9710	-4.61%
2016-02-05	15.18	15.12	15.20	14.98	15.34	2,622,004	39,723,891	15.150	9.339	9.302	9.351	9.216	9.437	4,262,077	9.3203	1.61%
2016-02-04	14.94	14.90	14.94	14.88	15.12	4,578,498	68,449,426	14.950	9.191	9.166	9.191	9.154	9.302	7,442,365	9.1973	1.63%
2016-02-03	14.70	14.68	14.72	14.26	14.80	5,303,637	77,220,784	14.560	9.043	9.031	9.056	8.773	9.105	8,621,081	8.9572	-4.42%
2016-02-02	15.38	15.36	15.38	15.08	15.50	3,329,202	51,030,800	15.328	9.462	9.449	9.462	9.277	9.536	5,411,630	9.4298	0.92%
2016-02-01	15.24	15.20	15.24	15.12	15.82	5,389,800	82,498,438	15.306	9.376	9.351	9.376	9.302	9.732	8,761,140	9.4164	-2.06%
2016-01-29	15.56	15.54	15.58	15.06	15.72	8,389,677	129,726,798	15.463	9.572	9.560	9.585	9.265	9.671	13,637,451	9.5125	3.18%
2016-01-28	15.08	15.08	15.12	14.62	15.40	9,180,150	137,534,455	14.982	9.277	9.277	9.302	8.994	9.474	14,922,367	9.2167	0.13%
2016-01-27	15.06	15.08	15.10	14.72	15.66	10,075,500	151,942,540	15.080	9.265	9.277	9.289	9.056	9.634	16,377,762	9.2774	-1.31%
2016-01-26	15.26	15.26	15.28	15.00	16.00	7,107,650	109,735,259	15.439	9.388	9.388	9.400	9.228	9.843	11,553,511	9.4980	-7.06%
2016-01-25	16.42	16.38	16.42	16.14	16.80	3,603,450	58,958,909	16.362	10.10	10.08	10.10	9.929	10.34	5,857,421	10.066	2.24%
2016-01-22	16.06	16.06	16.10	15.58	16.26	7,234,129	115,530,131	15.970	9.880	9.880	9.905	9.585	10.00	11,759,103	9.8247	3.08%
2016-01-21	15.58	15.56	15.64	15.24	16.54	8,122,800	127,830,130	15.737	9.585	9.572	9.622	9.376	10.18	13,203,641	9.6814	-3.83%
2016-01-20	16.20	16.20	16.22	15.70	16.56	8,320,341	134,377,604	16.150	9.966	9.966	9.978	9.659	10.19	13,524,745	9.9357	-4.26%
2016-01-19	16.92	16.90	16.96	16.08	16.98	9,013,600	149,779,601	16.617	10.41	10.40	10.43	9.892	10.45	14,651,640	10.223	2.79%
2016-01-18	16.46	16.40	16.48	16.10	16.64	7,666,400	125,116,472	16.320	10.13	10.09	10.14	9.905	10.24	12,461,761	10.040	-0.96%
2016-01-15	16.62	16.56	16.62	16.40	17.06	7,025,895	116,999,464	16.653	10.22	10.19	10.22	10.09	10.50	11,420,618	10.245	-1.77%
2016-01-14	16.92	16.90	16.92	15.60	16.98	13,357,100	220,154,852	16.482	10.41	10.40	10.41	9.597	10.45	21,712,015	10.140	2.42%
2016-01-13	16.52	16.56	16.60	16.42	17.68	12,249,740	208,249,879	17.000	10.16	10.19	10.21	10.10	10.88	19,911,997	10.459	-2.71%
2016-01-12	16.98	16.92	17.00	16.80	17.18	25,381,200	430,850,640	16.975	10.45	10.41	10.46	10.34	10.57	41,257,233	10.443	3.03%
2016-01-11	16.48	16.52	16.54	16.44	16.76	10,295,659	170,480,141	16.558	10.14	10.16	10.18	10.11	10.31	16,735,631	10.187	-5.18%
2016-01-08	17.38	17.36	17.40	17.00	17.86	8,515,700	148,681,431	17.460	10.69	10.68	10.70	10.46	10.99	13,842,301	10.741	1.40%
2016-01-07	17.14	17.14	17.22	16.80	18.50	17,829,905	308,016,588	17.275	10.54	10.54	10.59	10.34	11.38	28,982,576	10.628	-8.44%
2016-01-06	18.72	18.74	18.76	18.68	19.44	7,173,028	134,928,427	18.811	11.52	11.53	11.54	11.49	11.96	11,659,783	11.572	-2.80%
2016-01-05	19.26	19.20	19.30	18.84	19.42	21,162,040	406,144,063	19.192	11.85	11.81	11.87	11.59	11.95	34,398,973	11.807	0.73%
2016-01-04	19.12	19.10	19.12	18.88	19.82	17,164,053	328,203,918	19.122	11.76	11.75	11.76	11.61	12.19	27,900,231	11.763	-1.75%
2015-12-31	19.46	19.46	19.52	19.36	19.54	4,962,400	96,419,120	19.430	11.97	11.97	12.01	11.91	12.02	8,066,399	11.953	-0.41%
2015-12-30	19.54	19.46	19.62	19.20	19.88	8,586,063	167,164,799	19.469	12.02	11.97	12.07	11.81	12.23	13,956,677	11.977	-1.71%
2015-12-29	19.88	19.84	19.88	19.62	19.90	3,110,000	61,412,828	19.747	12.23	12.21	12.23	12.07	12.24	5,055,316	12.148	0.40%
2015-12-28	19.80	19.76	19.84	19.52	20.05	4,241,200	83,874,522	19.776	12.18	12.16	12.21	12.01	12.33	6,894,086	12.166	-1.25%
2015-12-24	20.05	20.00	20.05	19.86	20.20	2,354,615	47,191,988	20.042	12.33	12.30	12.33	12.22	12.43	3,827,435	12.330	0.25%
2015-12-23	20.00	19.98	20.00	19.52	20.25	9,059,105	181,103,908	19.991	12.30	12.29	12.30	12.01	12.46	14,725,608	12.299	1.83%
2015-12-22	19.64	19.62	19.70	19.42	19.98	7,817,454	153,647,518	19.654	12.08	12.07	12.12	11.95	12.29	12,707,300	12.091	0.10%
2015-12-21	19.62	19.58	19.60	19.20	19.96	13,273,625	259,294,682	19.535	12.07	12.05	12.06	11.81	12.28	21,576,326	12.018	1.66%
2015-12-18	19.30	19.16	19.20	19.14	20.25	51,701,932	1,005,589,356	19.450	11.87	11.79	11.81	11.77	12.46	84,041,679	11.965	-3.74%
2015-12-17	20.05	20.05	20.10	19.60	20.30	10,028,026	200,793,124	20.023	12.33	12.33	12.37	12.06	12.49	16,300,593	12.318	1.78%
2015-12-16	19.70	19.64	19.76	19.60	19.86	8,776,766	173,204,415	19.734	12.12	12.08	12.16	12.06	12.22	14,266,665	12.140	0.51%
2015-12-15	19.60	19.58	19.68	19.38	19.84	10,144,652	199,633,834	19.679	12.06	12.05	12.11	11.92	12.21	16,490,169	12.106	0.10%
2015-12-14	19.58	19.48	19.64	18.40	19.64	13,147,033	252,739,120	19.224	12.05	11.98	12.08	11.32	12.08	21,370,550	11.827	2.84%
2015-12-11	19.04	19.00	19.02	18.64	19.22	17,237,632	325,667,813	18.893	11.71	11.69	11.70	11.47	11.82	28,019,834	11.623	0.00%
2015-12-10	19.04	19.00	19.08	18.98	19.36	10,934,461	209,126,231	19.125	11.71	11.69	11.74	11.68	11.91	17,774,006	11.766	-0.94%
2015-12-09	19.22	19.20	19.22	19.16	19.60	7,226,600	139,233,474	19.267	11.82	11.81	11.82	11.79	12.06	11,746,865	11.853	-1.94%
2015-12-08	19.60	19.60	19.62	18.88	19.70	10,265,205	198,149,097	19.303	12.06	12.06	12.07	11.61	12.12	16,686,128	11.875	0.72%
2015-12-07	19.46	19.44	19.46	19.38	19.78	8,276,230	162,021,523	19.577	11.97	11.96	11.97	11.92	12.17	13,453,042	12.043	-1.72%
2015-12-04	19.80	19.78	19.82	19.02	19.96	20,914,171	411,862,039	19.693	12.18	12.17	12.19	11.70	12.28	33,996,061	12.115	0.30%
2015-12-03	19.74	19.72	19.80	19.36	19.96	21,124,311	415,427,710	19.666	12.14	12.13	12.18	11.91	12.28	34,337,645	12.098	0.92%
2015-12-02	19.56	19.50	19.54	19.04	19.62	12,859,638	249,886,598	19.432	12.03	12.00	12.02	11.71	12.07	20,903,388	11.954	2.41%
2015-12-01	19.10	19.00	19.08	18.52	19.36	12,928,847	246,832,962	19.092	11.75	11.69	11.74	11.39	11.91	21,015,888	11.745	1.70%
2015-11-30	18.78	18.68	18.70	18.14	19.08	34,701,988	651,784,683	18.782	11.55	11.49	11.50	11.16	11.74	56,408,208	11.555	2.07%
2015-11-27	18.40	18.38	18.40	17.96	19.44	21,552,591	396,119,956	18.379	11.32	11.31	11.32	11.05	11.96	35,033,815	11.307	-5.35%
2015-11-26	19.44	19.44	19.46	19.18	19.60	7,589,068	146,689,756	19.329	11.96	11.96	11.97	11.80	12.06	12,336,058	11.891	-0.10%
2015-11-25	19.46	19.42	19.46	18.60	19.50	12,913,733	248,943,502	19.277	11.97	11.95	11.97	11.44	12.00	20,991,320	11.859	3.07%
2015-11-24	18.88	18.84	18.88	18.22	19.00	7,017,000	130,651,933	18.619	11.61	11.59	11.61	11.21	11.69	11,406,159	11.455	1.72%
2015-11-23	18.56	18.56	18.58	18.48	18.90	5,946,526	111,431,532	18.739	11.42	11.42	11.43	11.37	11.63	9,666,100	11.528	0.11%
2015-11-20	18.54	18.52	18.58	18.04	18.60	5,199,150	95,674,152	18.402	11.41	11.39	11.43	11.10	11.44	8,451,237	11.321	0.76%
2015-11-19	18.40	18.30	18.40	18.24	18.48	5,675,100	104,041,088	18.333	11.32	11.26	11.32	11.22	11.37	9,224,896	11.278	1.21%
2015-11-18	18.18	18.14	18.16	17.86	18.30	5,686,405	103,226,208	18.153	11.18	11.16	11.17	10.99	11.26	9,243,272	11.168	1.56%
2015-11-17	17.90	17.88	17.90	17.80	18.66	11,711,900	212,323,678	18.129	11.01	11.00	11.01	10.95	11.48	19,037,736	11.153	1.13%
2015-11-16	17.70	17.66	17.72	17.50	17.98	9,488,902	168,200,499	17.726	10.89	10.86	10.90	10.77	11.06	15,424,245	10.905	-3.59%
2015-11-13	18.36	18.36	18.40	17.78	18.58	19,835,070	361,939,470	18.247	11.29	11.29	11.32	10.94	11.43	32,241,979	11.226	2.57%
2015-11-12	17.90	17.86	17.96	17.62	18.20	6,825,560	122,278,427	17.915	11.01	10.99	11.05	10.84	11.20	11,094,973	11.021	0.11%
2015-11-11	17.88	17.86	17.88	17.38	17.92	6,464,376	114,528,444	17.717	11.00	10.99	11.00	10.69	11.02	10,507,867	10.899	1.82%
2015-11-10	17.56	17.56	17.60	17.14	18.26	11,398,652	201,649,148	17.691	10.80	10.80	10.83	10.54	11.23	18,528,550	10.883	-1.01%
2015-11-09	17.74	17.74	17.80	17.32	18.64	27,516,393	499,654,228	18.158	10.91	10.91	10.95	10.66	11.47	44,727,997	11.171	2.54%
2015-11-06	17.30	17.26	17.30	16.64	17.56	15,567,904	268,677,212	17.258	10.64	10.62	10.64	10.24	10.80	25,305,685	10.617	2.25%
2015-11-05	16.92	16.90	16.94	16.02	17.28	18,827,839	317,188,652	16.847	10.41	10.40	10.42	9.855	10.63	30,604,721	10.364	3.42%
2015-11-04	16.36	16.30	16.34	15.52	16.50	16,533,789	267,538,785	16.181	10.06	10.03	10.05	9.548	10.15	26,875,734	9.9547	6.37%
2015-11-03	15.38	15.36	15.44	15.28	15.60	3,307,613	50,891,446	15.386	9.462	9.449	9.499	9.400	9.597	5,376,537	9.4655	0.65%
2015-11-02	15.28	15.28	15.36	15.00	15.64	3,162,556	48,587,511	15.363	9.400	9.400	9.449	9.228	9.622	5,140,746	9.4515	-0.78%
2015-10-30	15.40	15.42	15.46	15.18	15.76	8,160,453	125,306,036	15.355	9.474	9.486	9.511	9.339	9.695	13,264,846	9.4465	0.13%
2015-10-29	15.38	15.32	15.38	15.22	15.66	6,982,400	107,219,255	15.356	9.462	9.425	9.462	9.363	9.634	11,349,917	9.4467	-1.41%
2015-10-28	15.60	15.56	15.60	15.42	15.94	3,503,760	54,711,163	15.615	9.597	9.572	9.597	9.486	9.806	5,695,375	9.6062	-1.52%
2015-10-27	15.84	15.78	15.86	15.66	16.14	6,076,366	96,293,443	15.847	9.745	9.708	9.757	9.634	9.929	9,877,155	9.7491	-0.13%
2015-10-26	15.86	15.80	15.84	15.62	16.24	5,788,102	92,405,089	15.965	9.757	9.720	9.745	9.609	9.991	9,408,581	9.8214	2.32%
2015-10-23	15.50	15.48	15.52	15.36	15.56	4,217,200	65,296,590	15.483	9.536	9.523	9.548	9.449	9.572	6,855,074	9.5253	1.31%
2015-10-22	15.30	15.26	15.30	15.12	15.46	5,421,597	83,040,372	15.317	9.412	9.388	9.412	9.302	9.511	8,812,826	9.4227	-2.42%
2015-10-20	15.68	15.62	15.70	15.26	15.74	3,968,200	61,778,141	15.568	9.646	9.609	9.659	9.388	9.683	6,450,324	9.5775	0.00%
2015-10-19	15.68	15.66	15.68	15.52	15.78	3,828,500	60,085,471	15.694	9.646	9.634	9.646	9.548	9.708	6,223,241	9.6550	0.26%
2015-10-16	15.64	15.60	15.66	15.24	15.70	4,823,984	75,175,128	15.584	9.622	9.597	9.634	9.376	9.659	7,841,404	9.5869	2.09%
2015-10-15	15.32	15.32	15.34	15.06	15.38	4,939,600	75,543,072	15.293	9.425	9.425	9.437	9.265	9.462	8,029,338	9.4084	2.54%
2015-10-14	14.94	14.90	14.92	14.80	15.08	3,693,167	55,065,006	14.910	9.191	9.166	9.179	9.105	9.277	6,003,256	9.1725	-1.06%
2015-10-13	15.10	15.08	15.10	14.90	15.50	5,395,800	81,675,044	15.137	9.289	9.277	9.289	9.166	9.536	8,770,893	9.3121	-1.56%
2015-10-12	15.34	15.34	15.38	15.00	15.60	9,899,996	152,418,773	15.396	9.437	9.437	9.462	9.228	9.597	16,092,480	9.4714	2.27%
2015-10-09	15.00	14.96	15.04	14.96	15.56	3,902,844	59,546,075	15.257	9.228	9.203	9.253	9.203	9.572	6,344,087	9.3861	-0.79%
2015-10-08	15.12	15.08	15.12	14.94	15.44	4,154,600	63,014,662	15.167	9.302	9.277	9.302	9.191	9.499	6,753,317	9.3309	-1.56%
2015-10-07	15.36	15.28	15.30	14.42	15.44	15,870,040	240,837,468	15.176	9.449	9.400	9.412	8.871	9.499	25,796,808	9.3359	5.49%
2015-10-06	14.56	14.50	14.56	14.40	14.94	3,147,400	45,929,224	14.593	8.957	8.920	8.957	8.859	9.191	5,116,110	8.9774	-1.36%
2015-10-05	14.76	14.72	14.74	14.22	14.96	6,921,000	101,873,898	14.720	9.080	9.056	9.068	8.748	9.203	11,250,111	9.0554	4.24%
2015-10-02	14.16	14.16	14.18	14.00	14.46	5,048,272	71,976,002	14.258	8.711	8.711	8.723	8.613	8.896	8,205,985	8.7712	1.14%
2015-09-30	14.00	14.00	14.06	13.72	14.42	7,727,056	108,484,192	14.040	8.613	8.613	8.650	8.440	8.871	12,560,358	8.6370	1.01%
2015-09-29	13.86	13.86	13.96	13.40	13.98	16,774,765	230,219,319	13.724	8.527	8.527	8.588	8.244	8.600	27,267,442	8.4430	-0.43%
2015-09-25	13.92	13.90	13.94	13.60	14.10	7,625,261	106,095,643	13.914	8.563	8.551	8.576	8.367	8.674	12,394,890	8.5596	1.61%
2015-09-24	13.70	13.70	13.72	13.54	14.08	11,036,471	151,115,674	13.692	8.428	8.428	8.440	8.330	8.662	17,939,824	8.4235	-1.72%
2015-09-23	13.94	13.90	13.96	13.36	14.28	9,059,342	125,894,197	13.897	8.576	8.551	8.588	8.219	8.785	14,725,993	8.5491	-2.24%
2015-09-22	14.26	14.24	14.28	14.22	15.20	11,189,589	164,405,238	14.693	8.773	8.760	8.785	8.748	9.351	18,188,718	9.0389	-3.91%
2015-09-21	14.84	14.82	14.88	14.72	15.26	7,358,143	109,429,467	14.872	9.129	9.117	9.154	9.056	9.388	11,960,688	9.1491	-3.89%
2015-09-18	15.44	15.40	15.50	15.18	15.64	11,785,502	181,125,414	15.368	9.499	9.474	9.536	9.339	9.622	19,157,376	9.4546	0.13%
2015-09-17	15.42	15.36	15.40	14.96	15.70	12,741,800	195,611,258	15.352	9.486	9.449	9.474	9.203	9.659	20,711,842	9.4444	3.91%
2015-09-16	14.84	14.84	14.86	14.60	15.68	22,585,902	335,199,319	14.841	9.129	9.129	9.142	8.982	9.646	36,713,466	9.1301	-0.67%
2015-09-15	14.94	14.92	14.94	14.90	15.64	13,759,858	208,358,461	15.142	9.191	9.179	9.191	9.166	9.622	22,366,699	9.3156	-1.97%
2015-09-14	15.24	15.26	15.28	14.86	15.94	20,832,729	319,278,915	15.326	9.376	9.388	9.400	9.142	9.806	33,863,677	9.4284	-2.68%
2015-09-11	15.66	15.66	15.68	15.60	16.40	94,064,062	1,491,974,240	15.861	9.634	9.634	9.646	9.597	10.09	152,901,476	9.7577	0.64%
2015-09-10	15.56	15.54	15.60	15.02	15.66	16,592,200	257,255,184	15.505	9.572	9.560	9.597	9.240	9.634	26,970,682	9.5383	-0.51%
2015-09-09	15.64	15.66	15.70	14.82	15.78	19,489,000	302,597,598	15.527	9.622	9.634	9.659	9.117	9.708	31,679,441	9.5519	6.39%
2015-09-08	14.70	14.66	14.76	13.50	14.82	14,629,100	208,734,647	14.268	9.043	9.019	9.080	8.305	9.117	23,779,655	8.7779	8.25%
2015-09-07	13.58	13.46	13.56	12.70	13.80	15,678,000	211,098,466	13.465	8.354	8.281	8.342	7.813	8.490	25,484,646	8.2834	4.46%
2015-09-04	13.00	12.88	12.96	12.86	13.36	10,055,700	131,306,132	13.058	7.998	7.924	7.973	7.911	8.219	16,345,577	8.0331	-0.15%
2015-09-02	13.02	13.00	13.10	12.58	13.56	12,092,846	157,099,034	12.991	8.010	7.998	8.059	7.739	8.342	19,656,965	7.9920	0.15%
2015-09-01	13.00	12.98	13.04	12.82	13.38	6,826,499	89,765,557	13.150	7.998	7.985	8.022	7.887	8.231	11,096,499	8.0895	-2.11%
2015-08-31	13.28	13.16	13.36	12.76	13.86	8,797,400	114,382,798	13.002	8.170	8.096	8.219	7.850	8.527	14,300,206	7.9987	-1.78%
2015-08-28	13.52	13.44	13.52	12.96	13.68	9,769,710	131,544,368	13.465	8.317	8.268	8.317	7.973	8.416	15,880,699	8.2833	3.21%
2015-08-27	13.10	13.12	13.18	12.42	13.26	11,287,228	144,132,489	12.770	8.059	8.071	8.108	7.641	8.157	18,347,430	7.8557	8.80%
2015-08-26	12.04	12.02	12.08	10.94	12.50	12,534,494	148,258,267	11.828	7.407	7.395	7.432	6.730	7.690	20,374,866	7.2765	4.33%
2015-08-25	11.54	11.50	11.54	10.80	11.88	18,385,959	209,366,650	11.387	7.099	7.075	7.099	6.644	7.309	29,886,443	7.0054	3.96%
2015-08-24	11.10	11.14	11.22	11.02	12.48	18,580,467	212,860,033	11.456	6.829	6.853	6.902	6.779	7.678	30,202,617	7.0477	-16.54%
2015-08-21	13.30	13.32	13.36	13.02	13.70	13,358,336	178,246,922	13.343	8.182	8.194	8.219	8.010	8.428	21,714,024	8.2088	-6.21%
2015-08-20	14.18	14.16	14.18	14.06	14.52	7,175,132	102,885,915	14.339	8.723	8.711	8.723	8.650	8.933	11,663,203	8.8214	-3.27%
2015-08-19	14.66	14.62	14.66	14.42	15.12	4,387,342	64,229,949	14.640	9.019	8.994	9.019	8.871	9.302	7,131,640	9.0063	-1.08%
2015-08-18	14.82	14.82	14.92	14.70	15.32	5,819,200	86,750,888	14.908	9.117	9.117	9.179	9.043	9.425	9,459,131	9.1711	-1.07%
2015-08-17	14.98	14.98	15.00	14.92	15.48	11,776,990	177,780,232	15.096	9.216	9.216	9.228	9.179	9.523	19,143,540	9.2867	0.13%
2015-08-14	14.96	14.90	14.98	14.62	15.06	4,017,800	59,609,886	14.836	9.203	9.166	9.216	8.994	9.265	6,530,949	9.1273	-0.13%
2015-08-13	14.98	14.84	15.02	14.60	15.02	5,905,200	87,374,902	14.796	9.216	9.129	9.240	8.982	9.240	9,598,924	9.1026	1.08%
2015-08-12	14.82	14.80	14.82	14.30	14.84	9,085,600	131,981,703	14.526	9.117	9.105	9.117	8.797	9.129	14,768,676	8.9366	-0.13%
2015-08-11	14.84	15.00	15.04	14.70	15.52	8,683,000	131,500,697	15.145	9.129	9.228	9.253	9.043	9.548	14,114,248	9.3169	-2.88%
2015-08-10	15.28	15.22	15.30	14.46	15.40	8,810,200	133,167,652	15.115	9.400	9.363	9.412	8.896	9.474	14,321,012	9.2988	3.24%
2015-08-07	14.80	14.68	14.80	14.44	14.92	5,570,000	81,816,206	14.689	9.105	9.031	9.105	8.883	9.179	9,054,055	9.0364	-0.27%
2015-08-06	14.84	14.74	14.80	14.62	15.00	2,933,100	43,285,075	14.757	9.129	9.068	9.105	8.994	9.228	4,767,765	9.0787	-0.40%
2015-08-05	14.90	14.78	14.90	14.72	15.06	2,344,200	34,870,270	14.875	9.166	9.093	9.166	9.056	9.265	3,810,506	9.1511	1.22%
2015-08-04	14.72	14.68	14.80	14.48	14.98	5,813,284	85,087,553	14.637	9.056	9.031	9.105	8.908	9.216	9,449,514	9.0044	-0.94%
2015-08-03	14.86	14.86	14.92	14.74	15.28	8,412,800	127,027,693	15.099	9.142	9.142	9.179	9.068	9.400	13,675,037	9.2890	-1.33%
2015-07-31	15.06	14.98	15.00	15.00	15.52	5,160,600	78,829,886	15.275	9.265	9.216	9.228	9.228	9.548	8,388,574	9.3973	-0.26%
2015-07-30	15.10	15.02	15.12	14.68	15.56	10,563,200	161,163,180	15.257	9.289	9.240	9.302	9.031	9.572	17,170,520	9.3860	2.03%
2015-07-29	14.80	14.78	14.82	14.48	14.90	10,859,200	159,393,222	14.678	9.105	9.093	9.117	8.908	9.166	17,651,669	9.0299	3.35%
2015-07-28	14.32	14.30	14.34	14.16	15.46	26,395,466	385,656,502	14.611	8.810	8.797	8.822	8.711	9.511	42,905,926	8.9884	-5.67%
2015-07-27	15.18	15.20	15.24	14.84	16.50	16,471,600	250,199,152	15.190	9.339	9.351	9.376	9.129	10.15	26,774,646	9.3446	-8.55%
2015-07-24	16.60	16.58	16.60	16.58	17.04	2,645,200	44,316,890	16.754	10.21	10.20	10.21	10.20	10.48	4,299,782	10.307	-2.12%
2015-07-23	16.96	16.92	16.98	16.50	17.10	4,354,718	73,733,387	16.932	10.43	10.41	10.45	10.15	10.52	7,078,610	10.416	2.79%
2015-07-22	16.50	16.52	16.54	16.20	16.92	6,056,246	100,188,485	16.543	10.15	10.16	10.18	9.966	10.41	9,844,450	10.177	-3.51%
2015-07-21	17.10	17.06	17.10	16.80	17.24	3,615,096	61,882,135	17.118	10.52	10.50	10.52	10.34	10.61	5,876,352	10.531	0.12%
2015-07-20	17.08	17.06	17.08	16.52	17.48	5,744,400	98,152,948	17.087	10.51	10.50	10.51	10.16	10.75	9,337,543	10.512	-0.58%
2015-07-17	17.18	17.18	17.20	16.34	17.20	9,180,282	156,071,807	17.001	10.57	10.57	10.58	10.05	10.58	14,922,582	10.459	5.40%
2015-07-16	16.30	16.30	16.34	15.80	16.36	10,999,255	177,364,297	16.125	10.03	10.03	10.05	9.720	10.06	17,879,329	9.9201	0.99%
2015-07-15	16.14	16.16	16.18	15.96	17.10	8,169,266	133,280,044	16.315	9.929	9.942	9.954	9.818	10.52	13,279,172	10.037	-5.06%
2015-07-14	17.00	17.02	17.16	16.46	17.36	10,761,400	182,994,966	17.005	10.46	10.47	10.56	10.13	10.68	17,492,695	10.461	-1.96%
2015-07-13	17.34	17.32	17.34	16.54	17.50	11,420,800	196,513,142	17.207	10.67	10.66	10.67	10.18	10.77	18,564,552	10.585	2.24%
2015-07-10	16.96	16.94	16.96	16.10	18.24	31,269,300	538,481,492	17.221	10.43	10.42	10.43	9.905	11.22	50,828,361	10.594	6.80%
2015-07-09	15.88	15.82	15.88	13.32	16.30	32,921,639	500,546,266	15.204	9.769	9.732	9.769	8.194	10.03	53,514,244	9.3535	17.11%
2015-07-08	13.56	13.50	13.56	9.900	14.00	82,921,529	1,031,140,633	12.435	8.342	8.305	8.342	6.090	8.613	134,789,248	7.6500	-5.17%
2015-07-07	14.30	14.30	14.36	14.12	15.80	33,264,630	486,674,335	14.630	8.797	8.797	8.834	8.687	9.720	54,071,777	9.0005	-8.22%
2015-07-06	15.58	15.52	15.54	14.52	19.78	56,996,215	903,958,018	15.860	9.585	9.548	9.560	8.933	12.17	92,647,555	9.7570	-18.17%
2015-07-03	19.04	19.02	19.04	18.98	20.00	15,179,000	293,756,502	19.353	11.71	11.70	11.71	11.68	12.30	24,673,520	11.906	-4.80%
2015-07-02	20.00	19.94	20.10	19.66	20.30	15,286,038	305,107,583	19.960	12.30	12.27	12.37	12.09	12.49	24,847,511	12.279	0.30%
2015-06-30	19.94	19.90	19.98	18.70	20.30	15,719,539	308,780,726	19.643	12.27	12.24	12.29	11.50	12.49	25,552,168	12.084	3.32%
2015-06-29	19.30	19.32	19.38	18.62	21.00	23,525,918	459,148,785	19.517	11.87	11.89	11.92	11.45	12.92	38,241,465	12.007	-6.76%
2015-06-26	20.70	20.65	20.70	20.40	21.35	9,607,400	199,821,885	20.799	12.73	12.70	12.73	12.55	13.13	15,616,864	12.795	-3.27%
2015-06-25	21.40	21.35	21.40	21.15	21.85	5,824,700	124,913,550	21.445	13.17	13.13	13.17	13.01	13.44	9,468,071	13.193	-0.93%
2015-06-24	21.60	21.50	21.60	21.50	21.95	7,049,065	152,722,545	21.666	13.29	13.23	13.29	13.23	13.50	11,458,281	13.329	1.17%
2015-06-23	21.35	21.35	21.40	20.55	21.55	11,646,700	246,918,940	21.201	13.13	13.13	13.17	12.64	13.26	18,931,753	13.043	3.89%
2015-06-22	20.55	20.55	20.60	20.20	21.25	20,192,457	417,349,748	20.669	12.64	12.64	12.67	12.43	13.07	32,822,912	12.715	-3.29%
2015-06-19	21.25	21.25	21.30	20.80	22.45	13,893,646	300,127,094	21.602	13.07	13.07	13.10	12.80	13.81	22,584,172	13.289	-3.63%
2015-06-18	22.05	21.90	22.05	21.80	22.50	11,856,238	260,923,384	22.007	13.57	13.47	13.57	13.41	13.84	19,272,358	13.539	-1.34%
2015-06-17	22.35	22.30	22.35	22.25	22.85	10,810,636	242,731,595	22.453	13.75	13.72	13.75	13.69	14.06	17,572,728	13.813	-1.76%
2015-06-16	22.75	22.75	22.80	22.50	23.20	9,133,119	208,390,933	22.817	14.00	14.00	14.03	13.84	14.27	14,845,918	14.037	-2.15%
2015-06-15	23.25	23.25	23.35	23.05	23.65	6,101,416	142,512,778	23.357	14.30	14.30	14.36	14.18	14.55	9,917,874	14.369	-1.48%
2015-06-12	23.60	23.50	23.55	22.95	23.70	13,912,355	323,281,130	23.237	14.52	14.46	14.49	14.12	14.58	22,614,584	14.295	2.61%
2015-06-11	23.00	23.00	23.05	23.00	23.80	10,692,200	248,514,581	23.243	14.15	14.15	14.18	14.15	14.64	17,380,210	14.299	-1.71%
2015-06-10	23.40	23.30	23.50	23.30	24.00	8,654,347	205,181,555	23.708	14.40	14.33	14.46	14.33	14.76	14,067,673	14.585	-1.47%
2015-06-09	23.75	23.75	23.80	23.65	24.60	12,794,369	305,765,595	23.898	14.61	14.61	14.64	14.55	15.13	20,797,293	14.702	-3.65%
2015-06-08	24.65	24.60	24.70	24.20	24.70	8,133,810	198,785,777	24.439	15.16	15.13	15.20	14.89	15.20	13,221,538	15.035	1.44%
2015-06-05	24.30	24.35	24.50	24.05	25.10	12,782,600	312,049,738	24.412	14.95	14.98	15.07	14.80	15.44	20,778,163	15.018	-1.02%
2015-06-04	24.55	24.55	24.60	24.25	25.15	13,983,703	345,434,984	24.703	15.10	15.10	15.13	14.92	15.47	22,730,560	15.197	-1.60%
2015-06-03	24.95	24.95	25.00	24.75	25.30	9,239,600	230,309,310	24.926	15.35	15.35	15.38	15.23	15.56	15,019,003	15.335	-1.19%
2015-06-02	25.25	25.15	25.20	25.00	25.75	9,840,600	248,324,520	25.235	15.53	15.47	15.50	15.38	15.84	15,995,931	15.524	-0.98%
2015-06-01	25.50	25.50	25.55	25.15	25.80	26,960,763	692,164,147	25.673	15.69	15.69	15.72	15.47	15.87	43,824,819	15.794	-3.04%
2015-05-29	26.30	25.65	26.15	24.85	26.50	70,738,126	1,840,717,614	26.022	16.18	15.78	16.09	15.29	16.30	114,985,082	16.008	3.75%
2015-05-28	25.35	25.30	25.35	24.85	26.35	21,865,810	560,099,281	25.615	15.60	15.56	15.60	15.29	16.21	35,542,954	15.758	-3.24%
2015-05-27	26.20	26.15	26.20	25.85	26.20	9,286,586	241,454,925	26.000	16.12	16.09	16.12	15.90	16.12	15,095,379	15.995	0.00%
2015-05-26	26.20	26.15	26.20	25.95	26.45	28,148,200	737,578,946	26.203	16.12	16.09	16.12	15.96	16.27	45,755,002	16.120	1.75%
2015-05-22	25.75	25.80	25.85	25.50	25.90	20,607,185	530,299,201	25.734	15.84	15.87	15.90	15.69	15.93	33,497,054	15.831	1.18%
2015-05-21	25.45	25.40	25.45	25.25	25.60	13,700,050	348,541,395	25.441	15.66	15.63	15.66	15.53	15.75	22,269,481	15.651	0.00%
2015-05-20	25.45	25.40	25.45	25.30	25.70	11,160,258	283,821,008	25.431	15.66	15.63	15.66	15.56	15.81	18,141,040	15.645	0.00%
2015-05-19	25.45	25.35	25.40	24.80	25.70	22,540,106	572,685,384	25.407	15.66	15.60	15.63	15.26	15.81	36,639,024	15.630	2.62%
2015-05-18	24.80	24.75	24.85	24.65	25.10	11,400,400	283,324,916	24.852	15.26	15.23	15.29	15.16	15.44	18,531,392	15.289	-1.20%
2015-05-15	25.10	25.10	25.20	24.80	25.50	15,868,250	398,657,335	25.123	15.44	15.44	15.50	15.26	15.69	25,793,898	15.455	-0.99%
2015-05-14	25.35	25.30	25.35	25.10	25.75	13,669,586	346,670,823	25.361	15.60	15.56	15.60	15.44	15.84	22,219,962	15.602	-0.98%
2015-05-13	25.60	25.50	25.55	24.95	25.95	43,055,324	1,098,465,286	25.513	15.75	15.69	15.72	15.35	15.96	69,986,586	15.695	3.02%
2015-05-12	24.85	24.80	24.90	24.30	25.20	25,199,131	627,231,018	24.891	15.29	15.26	15.32	14.95	15.50	40,961,279	15.313	2.26%
2015-05-11	24.30	24.30	24.45	24.20	24.60	24,200,250	591,080,757	24.425	14.95	14.95	15.04	14.89	15.13	39,337,595	15.026	1.25%
2015-05-08	24.00	23.95	24.00	23.80	24.25	14,034,600	336,532,905	23.979	14.76	14.73	14.76	14.64	14.92	22,813,293	14.752	1.91%
2015-05-07	23.55	23.50	23.55	23.20	24.00	17,117,398	403,429,938	23.568	14.49	14.46	14.49	14.27	14.76	27,824,393	14.499	-1.67%
2015-05-06	23.95	23.95	24.00	23.90	24.50	14,947,300	361,203,835	24.165	14.73	14.73	14.76	14.70	15.07	24,296,891	14.866	-0.83%
2015-05-05	24.15	24.10	24.15	23.95	24.80	14,561,600	352,806,570	24.229	14.86	14.83	14.86	14.73	15.26	23,669,934	14.905	-1.83%
2015-05-04	24.60	24.55	24.65	24.40	24.80	7,891,700	194,280,950	24.618	15.13	15.10	15.16	15.01	15.26	12,827,987	15.145	0.20%
2015-04-30	24.55	24.55	24.65	24.45	24.80	13,567,265	333,215,962	24.560	15.10	15.10	15.16	15.04	15.26	22,053,639	15.109	-1.21%
2015-04-29	24.85	24.85	24.90	24.50	24.90	16,324,700	401,911,735	24.620	15.29	15.29	15.32	15.07	15.32	26,535,859	15.146	0.40%
2015-04-28	24.75	24.70	24.75	24.55	25.35	23,809,800	591,419,594	24.839	15.23	15.20	15.23	15.10	15.60	38,702,917	15.281	-0.40%
2015-04-27	24.85	24.85	24.90	24.80	25.45	23,840,200	599,591,570	25.150	15.29	15.29	15.32	15.26	15.66	38,752,332	15.472	-0.60%
2015-04-24	25.00	25.00	25.05	24.60	25.25	11,836,800	295,254,250	24.944	15.38	15.38	15.41	15.13	15.53	19,240,762	15.345	-0.60%
2015-04-23	25.15	25.15	25.20	25.10	26.00	27,456,100	698,965,875	25.458	15.47	15.47	15.50	15.44	16.00	44,629,991	15.661	-1.95%
2015-04-22	25.65	25.65	25.70	24.55	25.95	41,462,500	1,052,006,880	25.372	15.78	15.78	15.81	15.10	15.96	67,397,445	15.609	3.85%
2015-04-21	24.70	24.65	24.70	24.05	25.00	24,640,825	606,034,353	24.595	15.20	15.16	15.20	14.80	15.38	40,053,751	15.131	3.13%
2015-04-20	23.95	23.95	24.00	23.55	25.25	48,377,585	1,180,712,462	24.406	14.73	14.73	14.76	14.49	15.53	78,637,941	15.015	-5.34%
2015-04-17	25.30	25.25	25.30	25.15	25.80	27,032,141	686,184,006	25.384	15.56	15.53	15.56	15.47	15.87	43,940,844	15.616	-0.59%
2015-04-16	25.45	25.40	25.45	24.50	25.65	26,509,700	667,109,150	25.165	15.66	15.63	15.66	15.07	15.78	43,091,614	15.481	2.62%
2015-04-15	24.80	24.80	24.90	24.60	25.85	52,539,186	1,320,239,054	25.129	15.26	15.26	15.32	15.13	15.90	85,402,638	15.459	-3.13%
2015-04-14	25.60	25.60	25.65	25.50	26.50	61,041,317	1,582,754,818	25.929	15.75	15.75	15.78	15.69	16.30	99,222,883	15.952	-3.40%
2015-04-13	26.50	26.50	26.60	25.60	26.95	138,388,245	3,657,752,258	26.431	16.30	16.30	16.36	15.75	16.58	224,950,597	16.260	4.33%
2015-04-10	25.40	25.35	25.40	24.25	26.80	409,796,894	10,461,667,642	25.529	15.63	15.60	15.63	14.92	16.49	666,126,345	15.705

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

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