Shanghai Pharmaceuticals Holding Co., Ltd.: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02607	2011-05-20			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-27	0	11.20	11.19	11.20	11.10	11.28	3,720,077	41,636,010	11.192	11.20	11.19	11.20	11.10	11.28	3,720,077	11.192	-0.36%
2026-10-26	0	11.24	11.23	11.24	11.06	11.34	1,289,600	14,506,606	11.249	11.24	11.23	11.24	11.06	11.34	1,289,600	11.249	2.00%
2026-10-23	0	11.02	11.00	11.02	10.88	11.08	1,146,100	12,602,597	10.996	11.02	11.00	11.02	10.88	11.08	1,146,100	10.996	1.29%
2026-10-22	0	10.88	10.88	10.91	10.87	11.27	1,747,814	19,164,828	10.965	10.88	10.88	10.91	10.87	11.27	1,747,814	10.965	-2.94%
2026-10-21	0	11.21	11.18	11.21	11.15	11.30	1,306,800	14,657,354	11.216	11.21	11.18	11.21	11.15	11.30	1,306,800	11.216	0.63%
2026-10-20	0	11.14	11.13	11.14	11.12	11.35	1,657,500	18,533,663	11.182	11.14	11.13	11.14	11.12	11.35	1,657,500	11.182	-0.27%
2026-10-16	0	11.17	11.17	11.18	11.15	11.39	1,434,500	16,183,454	11.282	11.17	11.17	11.18	11.15	11.39	1,434,500	11.282	-0.71%
2026-10-15	0	11.25	11.21	11.25	11.11	11.29	2,143,200	24,053,615	11.223	11.25	11.21	11.25	11.11	11.29	2,143,200	11.223	0.54%
2026-10-14	0	11.19	11.17	11.19	11.04	11.25	1,381,300	15,455,902	11.189	11.19	11.17	11.19	11.04	11.25	1,381,300	11.189	0.81%
2026-10-13	0	11.10	11.08	11.10	10.92	11.12	3,212,829	35,448,988	11.034	11.10	11.08	11.10	10.92	11.12	3,212,829	11.034	0.27%
2026-10-12	0	11.07	11.07	11.08	10.93	11.11	3,973,800	43,865,167	11.039	11.07	11.07	11.08	10.93	11.11	3,973,800	11.039	0.36%
2026-10-09	0	11.03	11.00	11.03	10.88	11.05	1,839,500	20,252,359	11.010	11.03	11.00	11.03	10.88	11.05	1,839,500	11.010	1.19%
2026-10-08	0	10.90	10.90	10.91	10.83	10.97	1,479,800	16,118,791	10.893	10.90	10.90	10.91	10.83	10.97	1,479,800	10.893	0.37%
2026-10-07	0	10.86	10.85	10.86	10.76	10.94	557,400	6,043,753	10.843	10.86	10.85	10.86	10.76	10.94	557,400	10.843	-0.73%
2026-10-06	0	10.94	10.91	10.94	10.76	10.94	407,900	4,448,211	10.905	10.94	10.91	10.94	10.76	10.94	407,900	10.905	1.67%
2026-10-05	0	10.76	10.76	10.77	10.76	11.08	390,100	4,208,572	10.788	10.76	10.76	10.77	10.76	11.08	390,100	10.788	-0.74%
2026-10-02	0	10.84	10.83	10.84	10.70	11.13	1,026,002	11,074,640	10.794	10.84	10.83	10.84	10.70	11.13	1,026,002	10.794	-2.17%
2026-09-30	0	11.08	11.07	11.08	10.84	11.10	1,824,600	20,087,363	11.009	11.08	11.07	11.08	10.84	11.10	1,824,600	11.009	1.84%
2026-09-29	0	10.88	10.85	10.88	10.83	10.91	1,041,700	11,318,777	10.866	10.88	10.85	10.88	10.83	10.91	1,041,700	10.866	0.55%
2026-09-28	0	10.82	10.80	10.82	10.78	10.93	1,456,800	15,769,682	10.825	10.82	10.80	10.82	10.78	10.93	1,456,800	10.825	-0.09%
2026-09-25	0	10.83	10.80	10.83	10.70	10.87	1,068,000	11,527,416	10.793	10.83	10.80	10.83	10.70	10.87	1,068,000	10.793	-0.91%
2026-09-24	0	10.93	10.90	10.93	10.87	11.02	725,100	7,914,469	10.915	10.93	10.90	10.93	10.87	11.02	725,100	10.915	-0.36%
2026-09-23	0	10.97	10.97	10.98	10.85	11.03	1,779,894	19,555,763	10.987	10.97	10.97	10.98	10.85	11.03	1,779,894	10.987	-0.09%
2026-09-22	0	10.98	10.91	10.98	10.88	11.03	2,957,800	32,315,264	10.925	10.98	10.91	10.98	10.88	11.03	2,957,800	10.925	0.46%
2026-09-21	0	10.93	10.93	10.94	10.76	11.02	2,166,340	23,644,704	10.915	10.93	10.93	10.94	10.76	11.02	2,166,340	10.915	1.49%
2026-09-18	0	10.77	10.77	10.78	10.75	10.92	5,472,700	59,004,200	10.782	10.77	10.77	10.78	10.75	10.92	5,472,700	10.782	-0.74%
2026-09-17	0	10.85	10.82	10.85	10.81	10.93	1,354,300	14,681,270	10.840	10.85	10.82	10.85	10.81	10.93	1,354,300	10.840	-0.09%
2026-09-16	0	10.86	10.84	10.86	10.80	10.98	3,323,800	36,092,752	10.859	10.86	10.84	10.86	10.80	10.98	3,323,800	10.859	-0.31%
2026-09-15	0	11.01	11.01	11.02	11.01	11.17	1,224,400	13,524,596	11.046	10.89	10.89	10.90	10.89	11.05	1,237,509	10.929	-1.17%
2026-09-14	0	11.14	11.13	11.14	11.00	11.18	1,587,500	17,653,130	11.120	11.02	11.01	11.02	10.88	11.06	1,604,497	11.002	1.00%
2026-09-11	0	11.03	11.02	11.03	11.00	11.22	1,899,542	20,987,717	11.049	10.91	10.90	10.91	10.88	11.10	1,919,879	10.932	-1.08%
2026-09-10	0	11.15	11.15	11.18	11.15	11.60	3,529,500	39,730,128	11.257	11.03	11.03	11.06	11.03	11.48	3,567,289	11.137	-3.13%
2026-09-09	0	11.51	11.50	11.51	11.48	11.62	1,557,200	17,954,293	11.530	11.39	11.38	11.39	11.36	11.50	1,573,872	11.408	-0.26%
2026-09-08	0	11.54	11.53	11.54	11.43	11.63	995,000	11,458,500	11.516	11.42	11.41	11.42	11.31	11.51	1,005,653	11.394	0.26%
2026-09-07	0	11.51	11.50	11.51	11.38	11.68	4,093,600	47,069,859	11.498	11.39	11.38	11.39	11.26	11.56	4,137,428	11.377	-0.52%
2026-09-04	0	11.57	11.54	11.57	11.40	11.57	1,606,694	18,509,691	11.520	11.45	11.42	11.45	11.28	11.45	1,623,896	11.398	1.49%
2026-09-03	0	11.40	11.38	11.40	11.37	11.47	1,098,100	12,523,853	11.405	11.28	11.26	11.28	11.25	11.35	1,109,857	11.284	-0.18%
2026-09-02	0	11.42	11.39	11.43	11.35	11.58	2,353,600	26,848,580	11.407	11.30	11.27	11.31	11.23	11.46	2,378,799	11.287	-1.21%
2026-09-01	0	11.56	11.54	11.56	11.37	11.58	2,254,200	25,993,795	11.531	11.44	11.42	11.44	11.25	11.46	2,278,335	11.409	1.76%
2026-08-31	0	11.36	11.36	11.44	11.33	11.51	2,232,800	25,392,349	11.372	11.24	11.24	11.32	11.21	11.39	2,256,706	11.252	-1.30%
2026-08-28	0	11.51	11.50	11.51	11.40	11.64	1,568,400	18,078,084	11.526	11.39	11.38	11.39	11.28	11.52	1,585,192	11.404	1.05%
2026-08-27	0	11.39	11.38	11.39	11.35	11.52	1,300,500	14,802,079	11.382	11.27	11.26	11.27	11.23	11.40	1,314,424	11.261	-0.44%
2026-08-26	0	11.44	11.43	11.44	11.41	11.54	1,018,700	11,680,017	11.466	11.32	11.31	11.32	11.29	11.42	1,029,607	11.344	0.09%
2026-08-25	0	11.43	11.43	11.44	11.39	11.57	1,736,272	19,854,262	11.435	11.31	11.31	11.32	11.27	11.45	1,754,861	11.314	-0.78%
2026-08-24	0	11.52	11.51	11.52	11.40	11.71	1,606,972	18,461,564	11.488	11.40	11.39	11.40	11.28	11.59	1,624,177	11.367	-1.29%
2026-08-21	0	11.67	11.66	11.67	11.57	11.79	926,100	10,761,514	11.620	11.55	11.54	11.55	11.45	11.67	936,015	11.497	0.00%
2026-08-20	0	11.67	11.66	11.67	11.64	11.79	1,433,900	16,783,651	11.705	11.55	11.54	11.55	11.52	11.67	1,449,252	11.581	1.21%
2026-08-19	0	11.53	11.52	11.53	11.50	11.81	1,202,936	13,967,439	11.611	11.41	11.40	11.41	11.38	11.68	1,215,815	11.488	-1.71%
2026-08-18	0	11.73	11.72	11.73	11.67	11.81	893,846	10,467,795	11.711	11.61	11.60	11.61	11.55	11.68	903,416	11.587	0.26%
2026-08-17	0	11.70	11.70	11.76	11.69	11.83	913,459	10,728,655	11.745	11.58	11.58	11.64	11.57	11.70	923,239	11.621	-0.43%
2026-08-14	0	11.75	11.72	11.75	11.68	11.94	1,104,500	12,953,036	11.728	11.63	11.60	11.63	11.56	11.81	1,116,325	11.603	-0.59%
2026-08-13	0	11.82	11.80	11.82	11.72	11.88	1,322,475	15,600,897	11.797	11.69	11.68	11.69	11.60	11.75	1,336,634	11.672	0.42%
2026-08-12	0	11.77	11.76	11.78	11.70	11.89	1,176,378	13,823,667	11.751	11.65	11.64	11.66	11.58	11.76	1,188,973	11.627	-0.17%
2026-08-11	0	11.79	11.78	11.79	11.76	12.00	1,320,800	15,697,097	11.885	11.67	11.66	11.67	11.64	11.87	1,334,941	11.759	-0.92%
2026-08-10	0	11.90	11.87	11.90	11.75	11.97	1,378,600	16,359,177	11.867	11.77	11.74	11.77	11.63	11.84	1,393,360	11.741	0.25%
2026-08-07	0	11.87	11.85	11.87	11.73	11.90	1,046,100	12,369,472	11.824	11.74	11.72	11.74	11.61	11.77	1,057,300	11.699	0.59%
2026-08-06	0	11.80	11.77	11.80	11.73	11.95	1,006,100	11,856,088	11.784	11.68	11.65	11.68	11.61	11.82	1,016,872	11.659	-0.92%
2026-08-05	0	11.91	11.88	11.91	11.79	11.96	893,900	10,605,142	11.864	11.78	11.75	11.78	11.67	11.83	903,471	11.738	0.08%
2026-08-04	0	11.90	11.89	11.90	11.82	12.07	1,259,300	14,973,959	11.891	11.77	11.76	11.77	11.69	11.94	1,272,783	11.765	-0.75%
2026-08-03	0	11.99	11.96	11.99	11.90	12.06	1,367,840	16,375,593	11.972	11.86	11.83	11.86	11.77	11.93	1,382,485	11.845	-0.25%
2026-07-31	0	12.02	11.99	12.02	11.84	12.02	1,642,700	19,670,854	11.975	11.89	11.86	11.89	11.71	11.89	1,660,288	11.848	0.00%
2026-07-30	0	12.02	12.00	12.02	11.86	12.08	1,203,400	14,443,282	12.002	11.89	11.87	11.89	11.73	11.95	1,216,284	11.875	0.25%
2026-07-29	0	11.99	11.96	11.99	11.88	11.99	993,592	11,872,628	11.949	11.86	11.83	11.86	11.75	11.86	1,004,230	11.823	0.84%
2026-07-28	0	11.89	11.89	11.91	11.72	12.05	1,454,430	17,138,471	11.784	11.76	11.76	11.78	11.60	11.92	1,470,002	11.659	-0.83%
2026-07-27	0	11.99	11.94	11.99	11.73	12.05	1,010,730	12,106,454	11.978	11.86	11.81	11.86	11.61	11.92	1,021,551	11.851	1.61%
2026-07-24	0	11.80	11.80	11.82	11.80	11.97	1,403,700	16,650,952	11.862	11.68	11.68	11.69	11.68	11.84	1,418,729	11.737	-1.17%
2026-07-23	0	11.94	11.93	11.94	11.85	11.99	817,600	9,757,556	11.934	11.81	11.80	11.81	11.72	11.86	826,354	11.808	0.42%
2026-07-22	0	11.89	11.89	11.90	11.82	12.12	1,562,397	18,581,161	11.893	11.76	11.76	11.77	11.69	11.99	1,579,125	11.767	-0.92%
2026-07-21	0	12.00	11.98	12.00	11.93	12.15	1,340,000	16,116,853	12.028	11.87	11.85	11.87	11.80	12.02	1,354,347	11.900	-0.50%
2026-07-20	0	12.06	12.06	12.07	11.87	12.16	2,851,800	34,157,017	11.977	11.93	11.93	11.94	11.74	12.03	2,882,333	11.850	-0.08%
2026-07-17	0	12.07	12.06	12.07	11.92	12.30	2,232,770	26,971,503	12.080	11.94	11.93	11.94	11.79	12.17	2,256,675	11.952	-1.15%
2026-07-16	0	12.21	12.15	12.21	11.90	12.25	3,094,410	37,490,073	12.115	12.08	12.02	12.08	11.77	12.12	3,127,540	11.987	2.69%
2026-07-15	0	11.89	11.84	11.89	11.71	11.93	2,744,854	32,462,514	11.827	11.76	11.71	11.76	11.59	11.80	2,774,242	11.701	3.61%
2026-07-14	0	11.88	11.88	11.90	11.65	11.96	1,588,353	18,848,768	11.867	11.35	11.35	11.37	11.13	11.43	1,661,985	11.341	0.93%
2026-07-13	0	11.77	11.77	11.79	11.72	11.92	1,644,000	19,375,148	11.785	11.25	11.25	11.27	11.20	11.39	1,720,212	11.263	0.17%
2026-07-10	0	11.75	11.74	11.75	11.61	11.83	1,791,935	21,022,271	11.732	11.23	11.22	11.23	11.10	11.31	1,875,005	11.212	0.17%
2026-07-09	0	11.73	11.72	11.73	11.65	11.93	1,277,570	15,004,603	11.745	11.21	11.20	11.21	11.13	11.40	1,336,795	11.224	-1.10%
2026-07-08	0	11.86	11.86	11.88	11.79	12.10	1,274,700	15,149,786	11.885	11.33	11.33	11.35	11.27	11.56	1,333,792	11.358	-1.17%
2026-07-07	0	12.00	11.96	12.00	11.96	12.12	3,677,058	44,212,297	12.024	11.47	11.43	11.47	11.43	11.58	3,847,517	11.491	0.00%
2026-07-06	0	12.00	12.00	12.06	11.74	12.17	5,551,414	66,977,213	12.065	11.47	11.47	11.53	11.22	11.63	5,808,764	11.530	2.21%
2026-07-03	0	11.74	11.74	11.75	11.56	11.81	2,079,780	24,348,185	11.707	11.22	11.22	11.23	11.05	11.29	2,176,193	11.188	2.18%
2026-07-02	0	11.49	11.48	11.49	11.45	11.80	2,650,750	30,677,818	11.573	10.98	10.97	10.98	10.94	11.28	2,773,632	11.061	0.79%
2026-06-30	0	11.40	11.37	11.40	11.33	11.97	3,775,900	43,334,300	11.477	10.89	10.87	10.89	10.83	11.44	3,950,941	10.968	-3.88%
2026-06-29	0	11.86	11.86	11.87	11.55	12.05	4,151,671	49,308,797	11.877	11.33	11.33	11.34	11.04	11.52	4,344,132	11.351	1.98%
2026-06-26	0	11.63	11.61	11.63	11.54	11.82	2,143,300	24,916,527	11.625	11.11	11.10	11.11	11.03	11.30	2,242,658	11.110	-1.86%
2026-06-25	0	11.85	11.84	11.85	11.72	12.05	2,054,800	24,292,298	11.822	11.33	11.32	11.33	11.20	11.52	2,150,055	11.298	-0.42%
2026-06-24	0	11.90	11.89	11.90	11.77	12.01	3,789,493	45,257,638	11.943	11.37	11.36	11.37	11.25	11.48	3,965,165	11.414	0.51%
2026-06-23	0	11.84	11.84	11.85	11.75	12.02	2,734,900	32,485,667	11.878	11.32	11.32	11.33	11.23	11.49	2,861,683	11.352	0.00%
2026-06-22	0	11.84	11.81	11.84	11.61	11.92	3,590,679	42,408,368	11.811	11.32	11.29	11.32	11.10	11.39	3,757,134	11.287	-0.75%
2026-06-18	0	11.93	11.92	11.93	11.80	12.02	4,365,900	52,051,302	11.922	11.40	11.39	11.40	11.28	11.49	4,568,292	11.394	-0.42%
2026-06-17	0	11.98	11.98	12.00	11.89	12.20	4,832,700	58,310,912	12.066	11.45	11.45	11.47	11.36	11.66	5,056,732	11.531	0.50%
2026-06-16	0	11.92	11.90	11.92	11.87	12.04	2,177,400	25,952,197	11.919	11.39	11.37	11.39	11.34	11.51	2,278,339	11.391	-0.67%
2026-06-15	0	12.00	11.98	12.00	11.80	12.05	3,238,105	38,787,509	11.978	11.47	11.45	11.47	11.28	11.52	3,388,216	11.448	1.10%
2026-06-12	0	11.87	11.87	11.88	11.60	11.90	2,993,557	35,452,907	11.843	11.34	11.34	11.35	11.09	11.37	3,132,331	11.318	2.15%
2026-06-11	0	11.62	11.62	11.66	11.57	11.87	3,175,782	37,103,143	11.683	11.11	11.11	11.14	11.06	11.34	3,323,003	11.166	-1.11%
2026-06-10	0	11.75	11.75	11.77	11.54	11.77	2,995,200	35,070,031	11.709	11.23	11.23	11.25	11.03	11.25	3,134,050	11.190	1.82%
2026-06-09	0	11.54	11.53	11.54	11.53	11.67	1,418,200	16,409,951	11.571	11.03	11.02	11.03	11.02	11.15	1,483,944	11.058	-1.03%
2026-06-08	0	11.66	11.61	11.66	11.53	11.70	3,283,350	38,211,720	11.638	11.14	11.10	11.14	11.02	11.18	3,435,558	11.122	0.95%
2026-06-05	0	11.55	11.55	11.57	11.46	11.67	2,748,700	31,887,706	11.601	11.04	11.04	11.06	10.95	11.15	2,876,123	11.087	0.79%
2026-06-04	0	11.46	11.46	11.47	11.45	11.62	2,678,200	30,826,885	11.510	10.95	10.95	10.96	10.94	11.11	2,802,355	11.000	-0.87%
2026-06-03	0	11.56	11.53	11.56	11.52	11.68	2,369,122	27,394,562	11.563	11.05	11.02	11.05	11.01	11.16	2,478,949	11.051	-1.03%
2026-06-02	0	11.68	11.68	11.70	11.57	11.74	2,569,500	30,069,991	11.703	11.16	11.16	11.18	11.06	11.22	2,688,616	11.184	0.52%
2026-06-01	0	11.62	11.56	11.62	11.32	11.63	3,449,800	39,859,105	11.554	11.11	11.05	11.11	10.82	11.11	3,609,724	11.042	2.38%
2026-05-29	0	11.35	11.35	11.40	11.32	11.60	4,304,930	49,299,663	11.452	10.85	10.85	10.89	10.82	11.09	4,504,496	10.945	0.09%
2026-05-28	0	11.34	11.32	11.34	11.30	11.60	2,842,743	32,385,652	11.392	10.84	10.82	10.84	10.80	11.09	2,974,526	10.888	-1.73%
2026-05-27	0	11.54	11.52	11.54	11.37	11.62	2,884,453	33,146,240	11.491	11.03	11.01	11.03	10.87	11.11	3,018,169	10.982	-0.09%
2026-05-26	0	11.55	11.55	11.58	11.53	11.74	4,277,400	49,706,286	11.621	11.04	11.04	11.07	11.02	11.22	4,475,690	11.106	-1.53%
2026-05-22	0	11.73	11.70	11.73	11.62	11.81	3,004,078	35,289,711	11.747	11.21	11.18	11.21	11.11	11.29	3,143,340	11.227	0.51%
2026-05-21	0	11.67	11.64	11.67	11.61	11.83	3,577,391	41,927,841	11.720	11.15	11.12	11.15	11.10	11.31	3,743,230	11.201	-0.09%
2026-05-20	0	11.68	11.68	11.69	11.60	11.85	3,821,100	44,550,108	11.659	11.16	11.16	11.17	11.09	11.33	3,998,237	11.142	-0.93%
2026-05-19	0	11.79	11.78	11.79	11.68	11.92	4,989,348	58,883,466	11.802	11.27	11.26	11.27	11.16	11.39	5,220,642	11.279	0.43%
2026-05-18	0	11.74	11.72	11.74	11.62	11.91	3,550,200	41,551,426	11.704	11.22	11.20	11.22	11.11	11.38	3,714,779	11.185	-1.43%
2026-05-15	0	11.91	11.90	11.91	11.77	12.03	4,596,400	54,499,439	11.857	11.38	11.37	11.38	11.25	11.50	4,809,478	11.332	-0.58%
2026-05-14	0	11.98	11.95	11.98	11.91	12.07	4,859,159	58,288,547	11.996	11.45	11.42	11.45	11.38	11.54	5,084,418	11.464	0.17%
2026-05-13	0	11.96	11.90	11.96	11.87	12.22	3,987,100	47,915,560	12.018	11.43	11.37	11.43	11.34	11.68	4,171,932	11.485	-1.56%
2026-05-12	0	12.15	12.11	12.15	12.01	12.29	4,557,444	55,434,184	12.163	11.61	11.57	11.61	11.48	11.75	4,768,716	11.625	0.00%
2026-05-11	0	12.15	12.14	12.15	11.96	12.15	4,452,133	53,762,082	12.076	11.61	11.60	11.61	11.43	11.61	4,658,523	11.541	0.50%
2026-05-08	0	12.09	12.09	12.10	12.01	12.26	3,296,248	39,895,125	12.103	11.55	11.55	11.56	11.48	11.72	3,449,054	11.567	-0.66%
2026-05-07	0	12.17	12.15	12.17	11.99	12.32	7,367,624	89,885,408	12.200	11.63	11.61	11.63	11.46	11.77	7,709,169	11.660	0.41%
2026-05-06	0	12.12	12.11	12.12	11.96	12.13	4,046,743	48,813,433	12.062	11.58	11.57	11.58	11.43	11.59	4,234,340	11.528	-0.57%
2026-05-05	0	12.19	12.16	12.19	11.88	12.19	2,221,200	26,921,202	12.120	11.65	11.62	11.65	11.35	11.65	2,324,169	11.583	1.50%
2026-05-04	0	12.01	11.95	12.01	11.68	12.02	2,036,924	24,324,716	11.942	11.48	11.42	11.48	11.16	11.49	2,131,351	11.413	2.13%
2026-04-30	0	11.76	11.73	11.76	11.67	12.15	7,449,842	88,333,543	11.857	11.24	11.21	11.24	11.15	11.61	7,795,198	11.332	0.51%
2026-04-29	0	11.70	11.69	11.70	11.57	11.72	1,751,600	20,369,539	11.629	11.18	11.17	11.18	11.06	11.20	1,832,800	11.114	0.86%
2026-04-28	0	11.60	11.60	11.63	11.60	11.78	2,374,200	27,685,821	11.661	11.09	11.09	11.11	11.09	11.26	2,484,262	11.144	-0.85%
2026-04-27	0	11.70	11.70	11.71	11.68	11.90	1,965,500	23,041,313	11.723	11.18	11.18	11.19	11.16	11.37	2,056,616	11.204	-1.02%
2026-04-24	0	11.82	11.82	11.84	11.71	11.89	1,746,947	20,633,162	11.811	11.30	11.30	11.32	11.19	11.36	1,827,931	11.288	-0.34%
2026-04-23	0	11.86	11.82	11.86	11.77	11.88	2,155,900	25,544,502	11.849	11.33	11.30	11.33	11.25	11.35	2,255,842	11.324	0.51%
2026-04-22	0	11.80	11.80	11.83	11.69	11.86	2,399,300	28,265,088	11.781	11.28	11.28	11.31	11.17	11.33	2,510,526	11.259	0.17%
2026-04-21	0	11.78	11.78	11.81	11.74	11.84	2,132,900	25,143,549	11.788	11.26	11.26	11.29	11.22	11.32	2,231,776	11.266	-0.17%
2026-04-20	0	11.80	11.75	11.80	11.64	11.82	2,535,000	29,847,716	11.774	11.28	11.23	11.28	11.12	11.30	2,652,516	11.253	1.37%
2026-04-17	0	11.64	11.63	11.64	11.60	11.72	4,363,265	50,766,033	11.635	11.12	11.11	11.12	11.09	11.20	4,565,535	11.119	-1.10%
2026-04-16	0	11.77	11.76	11.77	11.64	11.82	3,364,300	39,422,723	11.718	11.25	11.24	11.25	11.12	11.30	3,520,261	11.199	-0.08%
2026-04-15	0	11.78	11.77	11.78	11.71	11.83	3,471,400	40,908,763	11.785	11.26	11.25	11.26	11.19	11.31	3,632,326	11.262	0.43%
2026-04-14	0	11.73	11.73	11.75	11.64	11.93	2,881,400	33,760,645	11.717	11.21	11.21	11.23	11.12	11.40	3,014,975	11.198	-0.76%
2026-04-13	0	11.82	11.82	11.83	11.82	11.99	3,257,200	38,577,315	11.844	11.30	11.30	11.31	11.30	11.46	3,408,196	11.319	-1.42%
2026-04-10	0	11.99	11.94	11.99	11.92	12.02	1,612,696	19,300,759	11.968	11.46	11.41	11.46	11.39	11.49	1,687,457	11.438	0.25%
2026-04-09	0	11.96	11.96	11.97	11.93	12.13	2,299,200	27,575,290	11.993	11.43	11.43	11.44	11.40	11.59	2,405,785	11.462	-0.91%
2026-04-08	0	12.07	12.06	12.07	11.94	12.12	5,085,800	61,346,995	12.062	11.54	11.53	11.54	11.41	11.58	5,321,565	11.528	1.09%
2026-04-02	0	11.94	11.91	11.94	11.68	11.94	4,958,908	58,818,877	11.861	11.41	11.38	11.41	11.16	11.41	5,188,791	11.336	2.31%
2026-04-01	0	11.67	11.66	11.67	11.65	11.78	3,407,700	39,890,703	11.706	11.15	11.14	11.15	11.13	11.26	3,565,673	11.187	1.04%
2026-03-31	0	11.55	11.52	11.55	11.48	11.75	1,619,314	18,765,304	11.588	11.04	11.01	11.04	10.97	11.23	1,694,381	11.075	-0.17%
2026-03-30	0	11.57	11.56	11.57	11.37	11.57	2,020,200	23,218,296	11.493	11.06	11.05	11.06	10.87	11.06	2,113,851	10.984	0.96%
2026-03-27	0	11.46	11.46	11.47	11.24	11.48	2,437,200	27,781,118	11.399	10.95	10.95	10.96	10.74	10.97	2,550,183	10.894	2.05%
2026-03-26	0	11.23	11.23	11.25	11.23	11.37	1,886,800	21,297,699	11.288	10.73	10.73	10.75	10.73	10.87	1,974,267	10.788	-0.62%
2026-03-25	0	11.30	11.30	11.32	11.19	11.32	1,920,410	21,648,738	11.273	10.80	10.80	10.82	10.69	10.82	2,009,435	10.774	1.35%
2026-03-24	0	11.15	11.15	11.18	11.00	11.19	1,677,100	18,597,616	11.089	10.66	10.66	10.68	10.51	10.69	1,754,846	10.598	0.72%
2026-03-23	0	11.07	11.06	11.07	10.96	11.44	4,752,700	52,439,520	11.034	10.58	10.57	10.58	10.47	10.93	4,973,023	10.545	-2.55%
2026-03-20	0	11.36	11.34	11.36	11.31	11.45	2,009,200	22,837,056	11.366	10.86	10.84	10.86	10.81	10.94	2,102,342	10.863	-0.53%
2026-03-19	0	11.42	11.40	11.42	11.36	11.56	1,655,400	18,957,422	11.452	10.91	10.89	10.91	10.86	11.05	1,732,140	10.945	-1.47%
2026-03-18	0	11.59	11.55	11.59	11.48	11.61	2,351,900	27,158,215	11.547	11.08	11.04	11.08	10.97	11.10	2,460,928	11.036	0.00%
2026-03-17	0	11.59	11.54	11.59	11.51	11.68	2,715,000	31,522,935	11.611	11.08	11.03	11.08	11.00	11.16	2,840,861	11.096	0.78%
2026-03-16	0	11.50	11.49	11.50	11.37	11.53	1,914,700	21,959,365	11.469	10.99	10.98	10.99	10.87	11.02	2,003,461	10.961	0.88%
2026-03-13	0	11.40	11.37	11.40	11.34	11.49	2,228,200	25,407,531	11.403	10.89	10.87	10.89	10.84	10.98	2,331,494	10.898	-0.26%
2026-03-12	0	11.43	11.42	11.43	11.37	11.49	1,345,900	15,358,916	11.412	10.92	10.91	10.92	10.87	10.98	1,408,293	10.906	0.00%
2026-03-11	0	11.43	11.43	11.46	11.39	11.49	1,258,200	14,387,364	11.435	10.92	10.92	10.95	10.89	10.98	1,316,527	10.928	-0.17%
2026-03-10	0	11.45	11.45	11.46	11.35	11.47	1,927,400	22,020,113	11.425	10.94	10.94	10.95	10.85	10.96	2,016,750	10.919	1.15%
2026-03-09	0	11.32	11.30	11.32	11.18	11.45	5,851,100	65,865,385	11.257	10.82	10.80	10.82	10.68	10.94	6,122,343	10.758	-1.22%
2026-03-06	0	11.46	11.46	11.47	11.25	11.48	1,139,180	13,003,504	11.415	10.95	10.95	10.96	10.75	10.97	1,191,990	10.909	1.51%
2026-03-05	0	11.29	11.27	11.29	11.29	11.48	1,678,235	19,121,481	11.394	10.79	10.77	10.79	10.79	10.97	1,756,034	10.889	-0.09%
2026-03-04	0	11.30	11.26	11.30	11.20	11.50	3,787,400	42,794,334	11.299	10.80	10.76	10.80	10.70	10.99	3,962,975	10.799	-1.22%
2026-03-03	0	11.44	11.44	11.45	11.40	11.66	2,347,832	26,937,589	11.473	10.93	10.93	10.94	10.89	11.14	2,456,672	10.965	-1.12%
2026-03-02	0	11.57	11.56	11.57	11.48	11.64	2,717,245	31,395,065	11.554	11.06	11.05	11.06	10.97	11.12	2,843,210	11.042	-0.69%
2026-02-27	0	11.65	11.65	11.66	11.65	11.75	2,263,674	26,453,739	11.686	11.13	11.13	11.14	11.13	11.23	2,368,612	11.168	-0.09%
2026-02-26	0	11.66	11.66	11.70	11.65	11.91	3,154,100	37,060,106	11.750	11.14	11.14	11.18	11.13	11.38	3,300,316	11.229	-1.69%
2026-02-25	0	11.86	11.82	11.86	11.77	11.95	2,196,300	26,050,096	11.861	11.33	11.30	11.33	11.25	11.42	2,298,115	11.335	-0.08%
2026-02-24	0	11.87	11.86	11.87	11.77	11.97	1,733,798	20,571,287	11.865	11.34	11.33	11.34	11.25	11.44	1,814,173	11.339	-1.33%
2026-02-23	0	12.03	12.00	12.03	11.70	12.03	773,400	9,228,866	11.933	11.50	11.47	11.50	11.18	11.50	809,253	11.404	2.56%
2026-02-20	0	11.73	11.73	11.77	11.70	11.89	552,045	6,495,613	11.766	11.21	11.21	11.25	11.18	11.36	577,636	11.245	-0.68%
2026-02-16	0	11.81	11.80	11.81	11.75	11.89	141,800	1,674,142	11.806	11.29	11.28	11.29	11.23	11.36	148,373	11.283	-0.08%
2026-02-13	0	11.82	11.77	11.82	11.74	11.90	1,276,035	15,047,033	11.792	11.30	11.25	11.30	11.22	11.37	1,335,189	11.270	0.17%
2026-02-12	0	11.80	11.80	11.82	11.78	11.87	1,264,556	14,948,849	11.821	11.28	11.28	11.30	11.26	11.34	1,323,178	11.298	-0.84%
2026-02-11	0	11.90	11.88	11.90	11.80	11.91	1,317,745	15,638,203	11.867	11.37	11.35	11.37	11.28	11.38	1,378,832	11.342	0.68%
2026-02-10	0	11.82	11.82	11.83	11.75	11.89	1,896,500	22,447,055	11.836	11.30	11.30	11.31	11.23	11.36	1,984,417	11.312	0.25%
2026-02-09	0	11.79	11.79	11.80	11.72	11.87	2,357,300	27,761,047	11.777	11.27	11.27	11.28	11.20	11.34	2,466,579	11.255	-0.17%
2026-02-06	0	11.81	11.78	11.81	11.67	11.83	1,568,000	18,423,350	11.750	11.29	11.26	11.29	11.15	11.31	1,640,689	11.229	0.08%
2026-02-05	0	11.80	11.79	11.80	11.66	11.80	2,037,720	23,910,879	11.734	11.28	11.27	11.28	11.14	11.28	2,132,184	11.214	0.43%
2026-02-04	0	11.75	11.74	11.75	11.66	11.79	2,195,400	25,726,853	11.719	11.23	11.22	11.23	11.14	11.27	2,297,173	11.199	0.26%
2026-02-03	0	11.72	11.71	11.72	11.60	11.79	1,743,000	20,419,358	11.715	11.20	11.19	11.20	11.09	11.27	1,823,801	11.196	1.03%
2026-02-02	0	11.60	11.60	11.63	11.56	11.88	3,257,300	38,106,797	11.699	11.09	11.09	11.11	11.05	11.35	3,408,300	11.181	-2.52%
2026-01-30	0	11.90	11.88	11.90	11.83	12.07	1,189,800	14,155,976	11.898	11.37	11.35	11.37	11.31	11.54	1,244,956	11.371	-0.42%
2026-01-29	0	11.95	11.95	11.96	11.93	12.15	2,994,800	35,857,807	11.973	11.42	11.42	11.43	11.40	11.61	3,133,632	11.443	-1.65%
2026-01-28	0	12.15	12.15	12.16	11.99	12.17	2,535,600	30,734,889	12.121	11.61	11.61	11.62	11.46	11.63	2,653,144	11.584	0.33%
2026-01-27	0	12.11	12.10	12.12	11.98	12.21	2,324,800	28,136,598	12.103	11.57	11.56	11.58	11.45	11.67	2,432,572	11.567	-0.08%
2026-01-26	0	12.12	12.10	12.12	11.94	12.12	2,259,945	27,259,165	12.062	11.58	11.56	11.58	11.41	11.58	2,364,710	11.527	1.17%
2026-01-23	0	11.98	11.97	11.98	11.88	12.03	3,332,000	39,848,575	11.959	11.45	11.44	11.45	11.35	11.50	3,486,463	11.430	1.10%
2026-01-22	0	11.85	11.85	11.86	11.77	12.00	2,158,100	25,706,744	11.912	11.33	11.33	11.33	11.25	11.47	2,258,144	11.384	0.00%
2026-01-21	0	11.85	11.85	11.86	11.76	11.89	1,318,500	15,588,038	11.823	11.33	11.33	11.33	11.24	11.36	1,379,622	11.299	-0.50%
2026-01-20	0	11.91	11.90	11.91	11.71	11.95	2,713,600	32,134,447	11.842	11.38	11.37	11.38	11.19	11.42	2,839,396	11.317	1.71%
2026-01-19	0	11.71	11.70	11.71	11.66	11.79	3,135,300	36,706,753	11.708	11.19	11.18	11.19	11.14	11.27	3,280,645	11.189	-1.26%
2026-01-16	0	11.86	11.83	11.86	11.82	11.94	3,121,990	37,042,601	11.865	11.33	11.31	11.33	11.30	11.41	3,266,718	11.339	-0.08%
2026-01-15	0	11.87	11.86	11.87	11.82	12.01	2,403,400	28,552,404	11.880	11.34	11.33	11.34	11.30	11.48	2,514,816	11.354	-0.59%
2026-01-14	0	11.94	11.90	11.94	11.88	12.07	2,997,300	35,841,850	11.958	11.41	11.37	11.41	11.35	11.54	3,136,247	11.428	0.08%
2026-01-13	0	11.93	11.92	11.93	11.84	12.00	3,504,600	41,788,667	11.924	11.40	11.39	11.40	11.32	11.47	3,667,065	11.396	0.59%
2026-01-12	0	11.86	11.83	11.86	11.81	11.93	1,765,200	20,944,353	11.865	11.33	11.31	11.33	11.29	11.40	1,847,030	11.339	-0.42%
2026-01-09	0	11.91	11.89	11.91	11.83	12.00	2,481,800	29,591,567	11.923	11.38	11.36	11.38	11.31	11.47	2,596,850	11.395	0.34%
2026-01-08	0	11.87	11.85	11.87	11.80	11.89	1,564,567	18,533,242	11.846	11.34	11.33	11.34	11.28	11.36	1,637,096	11.321	0.08%
2026-01-07	0	11.86	11.83	11.86	11.74	11.91	3,449,000	40,869,388	11.850	11.33	11.31	11.33	11.22	11.38	3,608,887	11.325	0.85%
2026-01-06	0	11.76	11.76	11.78	11.68	11.79	3,478,600	40,818,758	11.734	11.24	11.24	11.26	11.16	11.27	3,639,859	11.214	0.60%
2026-01-05	0	11.69	11.66	11.69	11.52	11.78	2,170,100	25,408,401	11.708	11.17	11.14	11.17	11.01	11.26	2,270,700	11.190	1.04%
2026-01-02	0	11.57	11.56	11.57	11.37	11.59	410,400	4,735,219	11.538	11.06	11.05	11.06	10.87	11.08	429,425	11.027	1.67%
2025-12-31	0	11.38	11.35	11.38	11.33	11.50	2,144,400	24,435,342	11.395	10.88	10.85	10.88	10.83	10.99	2,243,809	10.890	-1.04%
2025-12-30	0	11.50	11.49	11.50	11.46	11.65	2,092,800	24,054,532	11.494	10.99	10.98	10.99	10.95	11.13	2,189,817	10.985	0.98%
2025-12-29	0	11.52	11.51	11.52	11.50	11.73	2,654,200	30,754,644	11.587	10.88	10.87	10.88	10.86	11.08	2,809,471	10.947	-0.67%
2025-12-24	0	11.73	11.71	11.73	11.67	11.80	965,668	11,327,134	11.730	10.96	10.94	10.96	10.90	11.02	1,033,806	10.957	-0.26%
2025-12-23	0	11.76	11.75	11.76	11.74	11.81	1,449,680	17,070,992	11.776	10.98	10.98	10.98	10.97	11.03	1,551,971	11.000	0.00%
2025-12-22	0	11.76	11.76	11.77	11.73	11.87	2,569,520	30,270,145	11.780	10.98	10.98	10.99	10.96	11.09	2,750,828	11.004	-0.59%
2025-12-19	0	11.83	11.82	11.83	11.83	11.90	3,372,811	39,958,437	11.847	11.05	11.04	11.05	11.05	11.12	3,610,800	11.066	-0.25%
2025-12-18	0	11.86	11.83	11.86	11.70	11.87	2,165,600	25,624,244	11.832	11.08	11.05	11.08	10.93	11.09	2,318,407	11.053	1.19%
2025-12-17	0	11.72	11.71	11.72	11.65	11.78	1,768,600	20,719,139	11.715	10.95	10.94	10.95	10.88	11.00	1,893,394	10.943	0.09%
2025-12-16	0	11.71	11.68	11.71	11.65	11.95	2,102,600	24,628,018	11.713	10.94	10.91	10.94	10.88	11.16	2,250,961	10.941	-1.18%
2025-12-15	0	11.85	11.84	11.85	11.82	11.97	1,099,500	13,084,850	11.901	11.07	11.06	11.07	11.04	11.18	1,177,082	11.116	-0.84%
2025-12-12	0	11.95	11.91	11.95	11.70	11.95	2,552,000	30,291,796	11.870	11.16	11.13	11.16	10.93	11.16	2,732,071	11.087	1.53%
2025-12-11	0	11.77	11.76	11.77	11.71	11.82	1,767,200	20,812,028	11.777	10.99	10.98	10.99	10.94	11.04	1,891,895	11.001	0.09%
2025-12-10	0	11.76	11.75	11.76	11.68	11.94	3,694,200	43,408,034	11.750	10.98	10.98	10.98	10.91	11.15	3,954,866	10.976	-1.09%
2025-12-09	0	11.89	11.86	11.89	11.86	12.14	3,172,600	37,904,587	11.947	11.11	11.08	11.11	11.08	11.34	3,396,461	11.160	-2.06%
2025-12-08	0	12.14	12.12	12.14	12.11	12.20	2,269,075	27,550,981	12.142	11.34	11.32	11.34	11.31	11.40	2,429,183	11.342	-0.16%
2025-12-05	0	12.16	12.11	12.16	12.04	12.16	4,514,841	54,624,484	12.099	11.36	11.31	11.36	11.25	11.36	4,833,412	11.301	0.75%
2025-12-04	0	12.07	12.07	12.13	12.01	12.19	4,013,465	48,591,598	12.107	11.27	11.27	11.33	11.22	11.39	4,296,659	11.309	0.08%
2025-12-03	0	12.06	12.05	12.06	12.01	12.13	3,121,600	37,644,842	12.059	11.27	11.26	11.27	11.22	11.33	3,341,863	11.265	0.50%
2025-12-02	0	12.00	11.97	12.00	11.88	12.01	2,863,600	34,254,607	11.962	11.21	11.18	11.21	11.10	11.22	3,065,658	11.174	1.18%
2025-12-01	0	11.86	11.86	11.87	11.78	11.89	1,013,500	12,002,660	11.843	11.08	11.08	11.09	11.00	11.11	1,085,013	11.062	0.42%
2025-11-28	0	11.81	11.81	11.83	11.77	11.90	931,400	10,994,810	11.805	11.03	11.03	11.05	10.99	11.12	997,120	11.027	-0.42%
2025-11-27	0	11.86	11.86	11.88	11.77	11.91	1,987,800	23,541,981	11.843	11.08	11.08	11.10	10.99	11.13	2,128,061	11.063	0.08%
2025-11-26	0	11.85	11.81	11.85	11.79	11.88	1,806,000	21,384,533	11.841	11.07	11.03	11.07	11.01	11.10	1,933,433	11.060	0.51%
2025-11-25	0	11.79	11.75	11.79	11.73	11.83	3,082,550	36,297,037	11.775	11.01	10.98	11.01	10.96	11.05	3,300,057	10.999	0.86%
2025-11-24	0	11.69	11.68	11.69	11.64	11.83	3,369,649	39,370,986	11.684	10.92	10.91	10.92	10.87	11.05	3,607,414	10.914	-0.09%
2025-11-21	0	11.70	11.70	11.72	11.70	11.99	4,066,533	47,868,772	11.771	10.93	10.93	10.95	10.93	11.20	4,353,471	10.996	-1.85%
2025-11-20	0	11.92	11.89	11.92	11.86	12.01	2,475,200	29,477,720	11.909	11.13	11.11	11.13	11.08	11.22	2,649,852	11.124	0.00%
2025-11-19	0	11.92	11.89	11.92	11.88	12.00	1,795,900	21,403,219	11.918	11.13	11.11	11.13	11.10	11.21	1,922,620	11.132	-0.25%
2025-11-18	0	11.95	11.94	11.95	11.92	12.20	2,761,400	33,181,793	12.016	11.16	11.15	11.16	11.13	11.40	2,956,247	11.224	-2.29%
2025-11-17	0	12.23	12.20	12.23	12.13	12.29	1,505,500	18,344,687	12.185	11.42	11.40	11.42	11.33	11.48	1,611,729	11.382	-0.08%
2025-11-14	0	12.24	12.23	12.24	12.23	12.39	2,439,600	30,018,113	12.305	11.43	11.42	11.43	11.42	11.57	2,611,740	11.494	-0.97%
2025-11-13	0	12.36	12.36	12.37	12.20	12.39	3,098,200	38,092,158	12.295	11.55	11.55	11.55	11.40	11.57	3,316,812	11.485	0.98%
2025-11-12	0	12.24	12.24	12.25	12.16	12.33	2,976,868	36,550,125	12.278	11.43	11.43	11.44	11.36	11.52	3,186,918	11.469	0.41%
2025-11-11	0	12.19	12.19	12.20	12.11	12.22	2,398,500	29,190,077	12.170	11.39	11.39	11.40	11.31	11.41	2,567,740	11.368	0.00%
2025-11-10	0	12.19	12.16	12.19	11.95	12.21	3,575,100	43,254,992	12.099	11.39	11.36	11.39	11.16	11.41	3,827,362	11.302	1.84%
2025-11-07	0	11.97	11.96	11.97	11.92	11.98	2,311,100	27,615,538	11.949	11.18	11.17	11.18	11.13	11.19	2,474,173	11.162	0.17%
2025-11-06	0	11.95	11.94	11.95	11.84	11.97	2,984,400	35,549,500	11.912	11.16	11.15	11.16	11.06	11.18	3,194,982	11.127	0.25%
2025-11-05	0	11.92	11.92	11.93	11.77	11.98	3,430,635	40,755,187	11.880	11.13	11.13	11.14	10.99	11.19	3,672,704	11.097	0.34%
2025-11-04	0	11.88	11.87	11.88	11.81	11.92	4,073,200	48,360,835	11.873	11.10	11.09	11.10	11.03	11.13	4,360,609	11.090	0.51%
2025-11-03	0	11.82	11.81	11.83	11.58	11.83	4,407,689	51,683,147	11.726	11.04	11.03	11.05	10.82	11.05	4,718,699	10.953	0.94%
2025-10-31	0	11.71	11.70	11.71	11.64	12.37	14,427,700	170,320,306	11.805	10.94	10.93	10.94	10.87	11.55	15,445,731	11.027	-5.11%
2025-10-30	0	12.34	12.33	12.34	12.25	12.41	3,138,801	38,689,835	12.326	11.53	11.52	11.53	11.44	11.59	3,360,278	11.514	0.73%
2025-10-28	0	12.25	12.23	12.25	12.22	12.35	1,581,952	19,412,697	12.271	11.44	11.42	11.44	11.41	11.54	1,693,576	11.463	-0.41%
2025-10-27	0	12.30	12.27	12.30	12.24	12.31	3,774,940	46,362,256	12.282	11.49	11.46	11.49	11.43	11.50	4,041,303	11.472	0.65%
2025-10-24	0	12.22	12.22	12.25	12.18	12.31	1,951,371	23,886,198	12.241	11.41	11.41	11.44	11.38	11.50	2,089,061	11.434	-0.41%
2025-10-23	0	12.27	12.27	12.28	12.16	12.33	1,187,821	14,532,944	12.235	11.46	11.46	11.47	11.36	11.52	1,271,635	11.429	-0.32%
2025-10-22	0	12.31	12.28	12.31	12.19	12.33	1,700,499	20,890,842	12.285	11.50	11.47	11.50	11.39	11.52	1,820,488	11.475	0.98%
2025-10-21	0	12.19	12.18	12.20	12.10	12.27	1,595,000	19,498,039	12.224	11.39	11.38	11.40	11.30	11.46	1,707,545	11.419	0.49%
2025-10-20	0	12.13	12.11	12.13	11.97	12.17	1,743,700	21,079,231	12.089	11.33	11.31	11.33	11.18	11.37	1,866,737	11.292	1.42%
2025-10-17	0	11.96	11.94	11.96	11.92	12.26	2,847,778	34,251,575	12.027	11.17	11.15	11.17	11.13	11.45	3,048,720	11.235	-2.05%
2025-10-16	0	12.21	12.20	12.21	12.06	12.32	2,243,000	27,433,698	12.231	11.41	11.40	11.41	11.27	11.51	2,401,268	11.425	0.83%
2025-10-15	0	12.11	12.10	12.11	11.96	12.14	3,378,277	40,810,214	12.080	11.31	11.30	11.31	11.17	11.34	3,616,651	11.284	1.17%
2025-10-14	0	11.97	11.97	11.98	11.91	12.16	2,643,100	31,813,369	12.036	11.18	11.18	11.19	11.13	11.36	2,829,599	11.243	-0.99%
2025-10-13	0	12.09	12.07	12.09	11.85	12.09	4,565,800	54,567,617	11.951	11.29	11.27	11.29	11.07	11.29	4,887,967	11.164	-1.06%
2025-10-10	0	12.22	12.22	12.24	12.22	12.45	2,442,800	30,032,651	12.294	11.41	11.41	11.43	11.41	11.63	2,615,166	11.484	-1.85%
2025-10-09	0	12.45	12.43	12.45	12.17	12.46	6,188,000	76,630,820	12.384	11.63	11.61	11.63	11.37	11.64	6,624,631	11.568	2.98%
2025-10-08	0	12.09	12.09	12.10	11.92	12.18	1,855,300	22,321,665	12.031	11.29	11.29	11.30	11.13	11.38	1,986,212	11.238	-0.25%
2025-10-06	0	12.12	12.12	12.14	12.03	12.25	736,800	8,912,799	12.097	11.32	11.32	11.34	11.24	11.44	788,789	11.299	-1.06%
2025-10-03	0	12.25	12.19	12.25	12.11	12.26	838,700	10,224,839	12.191	11.44	11.39	11.44	11.31	11.45	897,879	11.388	0.66%
2025-10-02	0	12.17	12.17	12.19	12.13	12.31	1,101,100	13,420,032	12.188	11.37	11.37	11.39	11.33	11.50	1,178,795	11.385	-0.90%
2025-09-30	0	12.28	12.28	12.30	12.06	12.30	2,185,300	26,654,437	12.197	11.47	11.47	11.49	11.27	11.49	2,339,497	11.393	1.24%
2025-09-29	0	12.13	12.13	12.14	12.01	12.20	1,293,792	15,688,290	12.126	11.33	11.33	11.34	11.22	11.40	1,385,083	11.327	1.00%
2025-09-26	0	12.01	12.01	12.05	12.01	12.21	2,362,200	28,535,150	12.080	11.22	11.22	11.26	11.22	11.41	2,528,879	11.284	-0.99%
2025-09-25	0	12.13	12.12	12.13	12.09	12.32	2,685,200	32,623,766	12.149	11.33	11.32	11.33	11.29	11.51	2,874,670	11.349	-1.06%
2025-09-24	0	12.26	12.26	12.28	12.16	12.32	2,166,100	26,540,965	12.253	11.45	11.45	11.47	11.36	11.51	2,318,942	11.445	0.82%
2025-09-23	0	12.16	12.16	12.17	12.09	12.25	2,532,005	30,791,536	12.161	11.36	11.36	11.37	11.29	11.44	2,710,666	11.359	-0.33%
2025-09-22	0	12.20	12.20	12.21	12.18	12.49	3,414,071	41,953,958	12.289	11.40	11.40	11.41	11.38	11.67	3,654,971	11.479	-1.05%
2025-09-19	0	12.33	12.33	12.39	12.28	12.64	7,531,300	93,415,297	12.404	11.52	11.52	11.57	11.47	11.81	8,062,715	11.586	-1.20%
2025-09-18	0	12.48	12.47	12.48	12.33	12.66	6,160,300	77,065,267	12.510	11.66	11.65	11.66	11.52	11.83	6,594,976	11.685	0.24%
2025-09-17	0	12.45	12.42	12.45	12.28	12.46	3,962,700	49,042,644	12.376	11.63	11.60	11.63	11.47	11.64	4,242,312	11.560	0.73%
2025-09-16	0	12.36	12.36	12.37	12.24	12.57	5,700,100	70,579,936	12.382	11.55	11.55	11.55	11.43	11.74	6,102,304	11.566	1.06%
2025-09-15	0	12.23	12.19	12.23	12.17	12.29	3,951,500	48,281,991	12.219	11.42	11.39	11.42	11.37	11.48	4,230,321	11.413	0.25%
2025-09-12	0	12.20	12.19	12.20	12.16	12.36	2,357,933	28,798,577	12.213	11.40	11.39	11.40	11.36	11.55	2,524,311	11.408	-0.73%
2025-09-11	0	12.29	12.27	12.29	11.95	12.35	5,341,700	65,371,080	12.238	11.48	11.46	11.48	11.16	11.54	5,718,615	11.431	1.32%
2025-09-10	0	12.13	12.13	12.15	12.08	12.22	1,900,827	23,067,236	12.135	11.33	11.33	11.35	11.28	11.41	2,034,951	11.336	-0.08%
2025-09-09	0	12.14	12.13	12.14	12.06	12.27	2,388,100	29,016,048	12.150	11.34	11.33	11.34	11.27	11.46	2,556,606	11.349	-0.41%
2025-09-08	0	12.19	12.18	12.19	12.10	12.20	2,357,034	28,659,536	12.159	11.39	11.38	11.39	11.30	11.40	2,523,348	11.358	0.99%
2025-09-05	0	12.07	12.07	12.08	11.81	12.07	5,077,770	60,702,405	11.955	11.27	11.27	11.28	11.03	11.27	5,436,062	11.167	1.34%
2025-09-04	0	11.91	11.87	11.91	11.87	12.09	2,594,571	30,992,029	11.945	11.13	11.09	11.13	11.09	11.29	2,777,646	11.158	-0.75%
2025-09-03	0	12.00	11.99	12.00	11.97	12.23	3,876,900	46,638,881	12.030	11.21	11.20	11.21	11.18	11.42	4,150,457	11.237	-1.23%
2025-09-02	0	12.15	12.15	12.16	12.10	12.36	3,511,700	42,743,735	12.172	11.35	11.35	11.36	11.30	11.55	3,759,489	11.370	-1.06%
2025-09-01	0	12.28	12.28	12.29	12.11	12.50	4,630,200	56,734,572	12.253	11.47	11.47	11.48	11.31	11.68	4,956,911	11.446	-0.57%
2025-08-29	0	12.35	12.35	12.36	12.34	12.66	7,462,743	93,079,415	12.473	11.54	11.54	11.55	11.53	11.83	7,989,321	11.650	0.24%
2025-08-28	0	12.32	12.30	12.32	12.07	12.48	3,950,071	48,506,759	12.280	11.51	11.49	11.51	11.27	11.66	4,228,792	11.471	-0.81%
2025-08-27	0	12.42	12.42	12.43	12.38	12.75	3,389,470	42,571,612	12.560	11.60	11.60	11.61	11.56	11.91	3,628,634	11.732	-2.36%
2025-08-26	0	12.72	12.71	12.72	12.67	12.85	2,551,308	32,547,069	12.757	11.88	11.87	11.88	11.83	12.00	2,731,331	11.916	-0.55%
2025-08-25	0	12.79	12.78	12.79	12.62	12.83	5,623,030	71,694,055	12.750	11.95	11.94	11.95	11.79	11.98	6,019,796	11.910	1.59%
2025-08-22	0	12.59	12.59	12.60	12.45	12.66	2,706,000	33,926,707	12.538	11.76	11.76	11.77	11.63	11.83	2,896,938	11.711	-0.08%
2025-08-21	0	12.60	12.59	12.60	12.53	12.71	2,980,700	37,585,051	12.609	11.77	11.76	11.77	11.70	11.87	3,191,021	11.778	-0.08%
2025-08-20	0	12.61	12.58	12.61	12.44	12.69	2,831,400	35,510,504	12.542	11.78	11.75	11.78	11.62	11.85	3,031,186	11.715	-0.39%
2025-08-19	0	12.66	12.65	12.66	12.61	12.84	3,042,100	38,702,202	12.722	11.83	11.82	11.83	11.78	11.99	3,256,753	11.884	-0.08%
2025-08-18	0	12.67	12.67	12.70	12.65	12.93	4,417,969	56,433,024	12.774	11.83	11.83	11.86	11.82	12.08	4,729,705	11.932	-0.39%
2025-08-15	0	12.72	12.69	12.72	12.49	12.72	3,015,103	38,018,042	12.609	11.88	11.85	11.88	11.67	11.88	3,227,851	11.778	0.79%
2025-08-14	0	12.62	12.59	12.62	12.56	12.73	6,034,300	76,168,314	12.623	11.79	11.76	11.79	11.73	11.89	6,460,086	11.791	-0.24%
2025-08-13	0	12.65	12.64	12.65	12.58	12.72	3,819,300	48,269,294	12.638	11.82	11.81	11.82	11.75	11.88	4,088,793	11.805	0.56%
2025-08-12	0	12.58	12.58	12.59	12.49	12.70	2,662,681	33,456,876	12.565	11.75	11.75	11.76	11.67	11.86	2,850,562	11.737	0.08%
2025-08-11	0	12.57	12.53	12.57	12.42	12.58	3,423,000	42,724,168	12.481	11.74	11.70	11.74	11.60	11.75	3,664,530	11.659	0.56%
2025-08-08	0	12.50	12.48	12.50	12.36	12.57	2,906,460	36,256,649	12.475	11.68	11.66	11.68	11.55	11.74	3,111,542	11.652	-0.64%
2025-08-07	0	12.58	12.58	12.59	12.43	12.65	3,332,600	41,818,957	12.548	11.75	11.75	11.76	11.61	11.82	3,567,751	11.721	0.32%
2025-08-06	0	12.54	12.54	12.55	12.53	12.62	2,375,333	29,852,646	12.568	11.71	11.71	11.72	11.70	11.79	2,542,939	11.739	0.08%
2025-08-05	0	12.53	12.52	12.53	12.36	12.54	2,318,500	28,867,663	12.451	11.70	11.69	11.70	11.55	11.71	2,482,095	11.630	1.13%
2025-08-04	0	12.39	12.39	12.40	12.27	12.50	2,883,282	35,574,227	12.338	11.57	11.57	11.58	11.46	11.68	3,086,729	11.525	-0.88%
2025-08-01	0	12.50	12.48	12.50	12.42	12.82	3,185,800	40,164,069	12.607	11.68	11.66	11.68	11.60	11.98	3,410,593	11.776	-0.32%
2025-07-31	0	12.54	12.52	12.54	12.48	12.78	6,829,892	85,906,073	12.578	11.71	11.69	11.71	11.66	11.94	7,311,815	11.749	-2.34%
2025-07-30	0	12.84	12.82	12.84	12.66	13.12	6,708,892	86,842,534	12.944	11.99	11.98	11.99	11.83	12.26	7,182,277	12.091	0.00%
2025-07-29	0	12.84	12.82	12.84	12.58	12.86	4,853,300	61,786,536	12.731	11.99	11.98	11.99	11.75	12.01	5,195,753	11.892	0.94%
2025-07-28	0	12.72	12.70	12.72	12.62	12.84	3,330,357	42,311,791	12.705	11.88	11.86	11.88	11.79	11.99	3,565,350	11.868	0.16%
2025-07-25	0	12.70	12.68	12.70	12.62	12.90	5,362,600	68,318,550	12.740	11.86	11.84	11.86	11.79	12.05	5,740,990	11.900	-0.47%
2025-07-24	0	12.76	12.74	12.76	12.62	12.78	4,209,100	53,512,490	12.714	11.92	11.90	11.92	11.79	11.94	4,506,098	11.876	0.79%
2025-07-23	0	12.66	12.64	12.66	12.52	12.86	4,100,900	52,032,525	12.688	11.83	11.81	11.83	11.69	12.01	4,390,263	11.852	0.00%
2025-07-22	0	12.66	12.66	12.68	12.48	12.84	6,407,500	81,166,968	12.667	11.83	11.83	11.84	11.66	11.99	6,859,619	11.833	1.28%
2025-07-21	0	12.50	12.48	12.50	12.44	12.60	4,299,900	53,849,348	12.523	11.68	11.66	11.68	11.62	11.77	4,603,305	11.698	0.00%
2025-07-18	0	12.50	12.50	12.52	12.44	12.64	3,966,100	49,665,001	12.522	11.68	11.68	11.69	11.62	11.81	4,245,952	11.697	-0.64%
2025-07-17	0	12.58	12.56	12.58	12.22	12.58	10,778,000	133,886,240	12.422	11.75	11.73	11.75	11.41	11.75	11,538,505	11.603	3.11%
2025-07-16	0	12.20	12.18	12.20	11.96	12.34	7,820,100	95,279,764	12.184	11.40	11.38	11.40	11.17	11.53	8,371,893	11.381	2.15%
2025-07-15	0	12.26	12.26	12.28	12.12	12.36	4,860,800	59,442,129	12.229	11.16	11.16	11.17	11.03	11.25	5,341,892	11.128	-0.81%
2025-07-14	0	12.36	12.36	12.38	12.32	12.42	4,684,500	57,957,918	12.372	11.25	11.25	11.27	11.21	11.30	5,148,143	11.258	0.32%
2025-07-11	0	12.32	12.30	12.32	12.24	12.46	4,299,625	53,153,848	12.362	11.21	11.19	11.21	11.14	11.34	4,725,175	11.249	0.49%
2025-07-10	0	12.26	12.26	12.28	12.08	12.38	11,176,962	136,772,928	12.237	11.16	11.16	11.17	10.99	11.27	12,283,189	11.135	3.55%
2025-07-09	0	11.84	11.84	11.86	11.80	11.96	2,237,500	26,594,287	11.886	10.77	10.77	10.79	10.74	10.88	2,458,954	10.815	0.00%
2025-07-08	0	11.84	11.84	11.86	11.78	11.92	2,510,500	29,717,713	11.837	10.77	10.77	10.79	10.72	10.85	2,758,974	10.771	-0.34%
2025-07-07	0	11.88	11.84	11.88	11.80	11.92	1,377,800	16,340,237	11.860	10.81	10.77	10.81	10.74	10.85	1,514,166	10.792	0.17%
2025-07-04	0	11.86	11.86	11.88	11.74	11.92	2,914,300	34,489,341	11.835	10.79	10.79	10.81	10.68	10.85	3,202,739	10.769	0.34%
2025-07-03	0	11.82	11.80	11.82	11.76	11.88	2,659,600	31,391,746	11.803	10.76	10.74	10.76	10.70	10.81	2,922,831	10.740	-0.17%
2025-07-02	0	11.84	11.84	11.86	11.72	11.92	4,277,200	50,605,857	11.832	10.77	10.77	10.79	10.66	10.85	4,700,531	10.766	1.20%
2025-06-30	0	11.70	11.70	11.72	11.64	11.80	1,587,800	18,623,005	11.729	10.65	10.65	10.66	10.59	10.74	1,744,951	10.673	-0.34%
2025-06-27	0	11.74	11.74	11.78	11.68	11.86	2,107,400	24,779,412	11.758	10.68	10.68	10.72	10.63	10.79	2,315,977	10.699	-0.34%
2025-06-26	0	11.78	11.78	11.80	11.76	11.92	2,118,800	25,055,028	11.825	10.72	10.72	10.74	10.70	10.85	2,328,506	10.760	-1.17%
2025-06-25	0	11.92	11.90	11.92	11.72	11.92	2,576,634	30,539,441	11.852	10.85	10.83	10.85	10.66	10.85	2,831,653	10.785	1.36%
2025-06-24	0	11.76	11.74	11.76	11.60	11.80	2,925,300	34,302,422	11.726	10.70	10.68	10.70	10.56	10.74	3,214,828	10.670	1.55%
2025-06-23	0	11.58	11.58	11.60	11.34	11.66	2,405,300	27,745,025	11.535	10.54	10.54	10.56	10.32	10.61	2,643,362	10.496	1.05%
2025-06-20	0	11.46	11.46	11.48	11.36	11.48	7,664,020	87,696,819	11.443	10.43	10.43	10.45	10.34	10.45	8,422,557	10.412	0.70%
2025-06-19	0	11.38	11.38	11.40	11.34	11.66	4,756,300	54,422,056	11.442	10.36	10.36	10.37	10.32	10.61	5,227,049	10.412	-2.07%
2025-06-18	0	11.62	11.62	11.64	11.52	11.84	5,142,475	59,863,707	11.641	10.57	10.57	10.59	10.48	10.77	5,651,445	10.593	-2.19%
2025-06-17	0	11.88	11.86	11.88	11.86	12.02	4,605,735	54,921,466	11.925	10.81	10.79	10.81	10.79	10.94	5,061,582	10.851	0.34%
2025-06-16	0	11.84	11.82	11.84	11.78	12.16	10,708,600	127,606,475	11.916	10.77	10.76	10.77	10.72	11.06	11,768,471	10.843	-1.99%
2025-06-13	0	12.08	12.08	12.12	12.00	12.36	17,044,000	207,460,625	12.172	10.99	10.99	11.03	10.92	11.25	18,730,910	11.076	-0.98%
2025-06-12	0	12.20	12.20	12.22	11.98	12.30	7,730,338	94,237,151	12.191	11.10	11.10	11.12	10.90	11.19	8,495,439	11.093	2.01%
2025-06-11	0	11.96	11.96	11.98	11.90	12.14	4,905,286	58,961,377	12.020	10.88	10.88	10.90	10.83	11.05	5,390,781	10.937	0.34%
2025-06-10	0	11.92	11.90	11.92	11.86	12.08	9,873,900	118,195,234	11.970	10.85	10.83	10.85	10.79	10.99	10,851,158	10.892	0.51%
2025-06-09	0	11.86	11.86	11.88	11.66	11.90	4,051,932	47,986,450	11.843	10.79	10.79	10.81	10.61	10.83	4,452,967	10.776	1.72%
2025-06-06	0	11.66	11.66	11.68	11.64	11.86	3,943,900	46,281,559	11.735	10.61	10.61	10.63	10.59	10.79	4,334,243	10.678	-1.02%
2025-06-05	0	11.78	11.78	11.80	11.72	11.94	5,257,300	62,151,407	11.822	10.72	10.72	10.74	10.66	10.86	5,777,635	10.757	-0.51%
2025-06-04	0	11.84	11.82	11.84	11.76	11.92	6,831,203	80,869,124	11.838	10.77	10.76	10.77	10.70	10.85	7,507,313	10.772	0.17%
2025-06-03	0	11.82	11.82	11.84	11.44	11.94	12,175,671	144,055,417	11.831	10.76	10.76	10.77	10.41	10.86	13,380,744	10.766	2.78%
2025-06-02	0	11.50	11.50	11.52	11.08	11.56	12,722,663	144,891,900	11.388	10.46	10.46	10.48	10.08	10.52	13,981,874	10.363	0.88%
2025-05-30	0	11.40	11.40	11.48	11.40	11.70	74,882,189	855,650,635	11.427	10.37	10.37	10.45	10.37	10.65	82,293,567	10.398	-0.52%
2025-05-29	0	11.46	11.44	11.46	11.34	11.48	8,169,613	93,373,619	11.429	10.43	10.41	10.43	10.32	10.45	8,978,191	10.400	1.06%
2025-05-28	0	11.34	11.32	11.34	11.22	11.40	4,158,169	47,124,790	11.333	10.32	10.30	10.32	10.21	10.37	4,569,719	10.312	1.07%
2025-05-27	0	11.22	11.22	11.24	11.22	11.38	4,185,064	47,136,639	11.263	10.21	10.21	10.23	10.21	10.36	4,599,276	10.249	-0.71%
2025-05-26	0	11.30	11.30	11.32	11.26	11.40	5,826,054	65,897,721	11.311	10.28	10.28	10.30	10.25	10.37	6,402,681	10.292	-0.88%
2025-05-23	0	11.40	11.38	11.40	11.22	11.52	6,110,500	69,772,512	11.418	10.37	10.36	10.37	10.21	10.48	6,715,280	10.390	1.06%
2025-05-22	0	11.28	11.26	11.28	11.16	11.36	7,235,000	81,438,059	11.256	10.26	10.25	10.26	10.15	10.34	7,951,076	10.242	-0.35%
2025-05-21	0	11.32	11.28	11.32	11.20	11.38	7,017,988	79,179,956	11.282	10.30	10.26	10.30	10.19	10.36	7,712,585	10.266	0.71%
2025-05-20	0	11.24	11.24	11.26	11.22	11.46	5,723,655	64,851,239	11.330	10.23	10.23	10.25	10.21	10.43	6,290,147	10.310	-1.23%
2025-05-19	0	11.38	11.38	11.40	11.16	11.46	8,608,150	97,788,705	11.360	10.36	10.36	10.37	10.15	10.43	9,460,132	10.337	2.34%
2025-05-16	0	11.12	11.12	11.14	10.94	11.18	5,000,200	55,410,840	11.082	10.12	10.12	10.14	9.955	10.17	5,495,089	10.084	1.09%
2025-05-15	0	11.00	11.00	11.04	11.00	11.20	4,872,900	53,951,644	11.072	10.01	10.01	10.05	10.01	10.19	5,355,190	10.075	-0.18%
2025-05-14	0	11.02	11.02	11.04	10.90	11.10	10,366,371	113,873,227	10.985	10.03	10.03	10.05	9.918	10.10	11,392,371	9.9956	0.00%
2025-05-13	0	11.02	11.02	11.04	11.00	11.26	4,616,800	51,398,744	11.133	10.03	10.03	10.05	10.01	10.25	5,073,742	10.130	-1.78%
2025-05-12	0	11.22	11.20	11.22	10.82	11.24	8,183,200	90,785,052	11.094	10.21	10.19	10.21	9.846	10.23	8,993,123	10.095	3.89%
2025-05-09	0	10.80	10.80	10.82	10.80	10.94	4,378,330	47,449,901	10.837	9.827	9.827	9.846	9.827	9.955	4,811,670	9.8614	-1.10%
2025-05-08	0	10.92	10.88	10.92	10.86	10.96	2,868,091	31,268,058	10.902	9.937	9.900	9.937	9.882	9.973	3,151,957	9.9202	-0.55%
2025-05-07	0	10.98	10.98	11.00	10.82	11.04	7,135,400	78,233,611	10.964	9.991	9.991	10.01	9.846	10.05	7,841,618	9.9767	2.23%
2025-05-06	0	10.74	10.72	10.74	10.62	10.76	4,279,800	45,807,004	10.703	9.773	9.755	9.773	9.664	9.791	4,703,388	9.7392	0.94%
2025-05-02	0	10.64	10.62	10.64	10.50	10.72	2,059,200	21,788,654	10.581	9.682	9.664	9.682	9.554	9.755	2,263,007	9.6282	0.19%
2025-04-30	0	10.62	10.60	10.62	10.52	10.70	5,498,400	58,230,122	10.590	9.664	9.645	9.664	9.573	9.736	6,042,598	9.6366	0.19%
2025-04-29	0	10.60	10.60	10.62	10.56	10.74	4,093,893	43,569,506	10.643	9.645	9.645	9.664	9.609	9.773	4,499,081	9.6841	-0.56%
2025-04-28	0	10.66	10.64	10.66	10.64	10.80	2,536,200	27,065,648	10.672	9.700	9.682	9.700	9.682	9.827	2,787,217	9.7106	-1.11%
2025-04-25	0	10.78	10.76	10.78	10.70	10.88	5,584,200	60,137,058	10.769	9.809	9.791	9.809	9.736	9.900	6,136,890	9.7993	0.00%
2025-04-24	0	10.78	10.78	10.80	10.70	10.88	5,096,629	54,920,392	10.776	9.809	9.809	9.827	9.736	9.900	5,601,062	9.8054	-0.55%
2025-04-23	0	10.84	10.84	10.88	10.78	10.94	4,343,967	47,132,474	10.850	9.864	9.864	9.900	9.809	9.955	4,773,906	9.8729	-0.18%
2025-04-22	0	10.86	10.84	10.86	10.78	10.88	4,452,993	48,262,584	10.838	9.882	9.864	9.882	9.809	9.900	4,893,723	9.8621	0.37%
2025-04-17	0	10.82	10.80	10.82	10.70	10.82	2,936,300	31,660,988	10.783	9.846	9.827	9.846	9.736	9.846	3,226,917	9.8115	0.19%
2025-04-16	0	10.80	10.78	10.80	10.68	10.90	3,591,900	38,678,843	10.768	9.827	9.809	9.827	9.718	9.918	3,947,404	9.7986	-1.10%
2025-04-15	0	10.92	10.86	10.92	10.76	10.92	3,560,700	38,654,757	10.856	9.937	9.882	9.937	9.791	9.937	3,913,116	9.8783	0.37%
2025-04-14	0	10.88	10.86	10.88	10.78	10.96	3,162,400	34,441,407	10.891	9.900	9.882	9.900	9.809	9.973	3,475,395	9.9101	0.74%
2025-04-11	0	10.80	10.78	10.80	10.46	10.82	4,587,173	49,138,362	10.712	9.827	9.809	9.827	9.518	9.846	5,041,183	9.7474	1.50%
2025-04-10	0	10.64	10.62	10.64	10.56	10.76	5,395,400	57,642,018	10.684	9.682	9.664	9.682	9.609	9.791	5,929,403	9.7214	0.95%
2025-04-09	0	10.54	10.52	10.54	10.18	10.56	5,768,400	59,736,709	10.356	9.591	9.573	9.591	9.263	9.609	6,339,321	9.4232	0.96%
2025-04-08	0	10.44	10.44	10.46	10.22	10.54	7,817,800	80,994,131	10.360	9.500	9.500	9.518	9.300	9.591	8,591,558	9.4272	3.16%
2025-04-07	0	10.12	10.08	10.12	10.06	10.92	14,179,700	147,460,073	10.399	9.209	9.172	9.209	9.154	9.937	15,583,119	9.4628	-10.12%
2025-04-03	0	11.26	11.24	11.26	11.16	11.38	5,082,176	57,147,718	11.245	10.25	10.23	10.25	10.15	10.36	5,585,178	10.232	-0.35%
2025-04-02	0	11.30	11.28	11.30	11.18	11.38	4,566,700	51,375,081	11.250	10.28	10.26	10.28	10.17	10.36	5,018,684	10.237	-0.18%
2025-04-01	0	11.32	11.30	11.32	11.12	11.42	6,692,434	75,815,045	11.328	10.30	10.28	10.30	10.12	10.39	7,354,810	10.308	1.07%
2025-03-31	0	11.20	11.18	11.20	11.04	11.28	5,815,280	64,856,013	11.153	10.19	10.17	10.19	10.05	10.26	6,390,841	10.148	-0.53%
2025-03-28	0	11.26	11.24	11.26	11.18	11.62	12,379,305	140,836,052	11.377	10.25	10.23	10.25	10.17	10.57	13,604,532	10.352	-3.43%
2025-03-27	0	11.66	11.64	11.66	11.38	11.66	7,542,768	86,942,052	11.527	10.61	10.59	10.61	10.36	10.61	8,289,305	10.488	1.92%
2025-03-26	0	11.44	11.42	11.44	11.36	11.58	4,988,800	57,099,634	11.446	10.41	10.39	10.41	10.34	10.54	5,482,561	10.415	-0.35%
2025-03-25	0	11.48	11.48	11.50	11.48	11.60	2,662,854	30,683,840	11.523	10.45	10.45	10.46	10.45	10.56	2,926,407	10.485	-0.86%
2025-03-24	0	11.58	11.58	11.62	11.48	11.72	3,903,000	45,210,517	11.584	10.54	10.54	10.57	10.45	10.66	4,289,295	10.540	-1.03%
2025-03-21	0	11.70	11.70	11.72	11.68	11.96	5,075,096	59,720,178	11.767	10.65	10.65	10.66	10.63	10.88	5,577,398	10.708	-2.17%
2025-03-20	0	11.96	11.94	11.96	11.92	12.10	3,622,824	43,490,677	12.005	10.88	10.86	10.88	10.85	11.01	3,981,389	10.923	-0.99%
2025-03-19	0	12.08	12.06	12.08	12.04	12.14	2,862,901	34,566,834	12.074	10.99	10.97	10.99	10.96	11.05	3,146,253	10.987	0.00%
2025-03-18	0	12.08	12.08	12.10	12.00	12.10	4,504,530	54,279,463	12.050	10.99	10.99	11.01	10.92	11.01	4,950,361	10.965	0.83%
2025-03-17	0	11.98	11.96	11.98	11.88	12.10	4,123,757	49,395,267	11.978	10.90	10.88	10.90	10.81	11.01	4,531,901	10.899	0.17%
2025-03-14	0	11.96	11.94	11.96	11.78	12.00	6,628,086	78,943,125	11.910	10.88	10.86	10.88	10.72	10.92	7,284,093	10.838	1.87%
2025-03-13	0	11.74	11.72	11.74	11.62	11.86	6,011,287	70,467,094	11.722	10.68	10.66	10.68	10.57	10.79	6,606,247	10.667	-0.84%
2025-03-12	0	11.84	11.82	11.84	11.76	12.10	5,576,725	66,341,910	11.896	10.77	10.76	10.77	10.70	11.01	6,128,675	10.825	-0.50%
2025-03-11	0	11.90	11.86	11.90	11.72	11.90	3,339,300	39,474,757	11.821	10.83	10.79	10.83	10.66	10.83	3,669,803	10.757	0.51%
2025-03-10	0	11.84	11.82	11.84	11.72	11.96	5,112,300	60,315,390	11.798	10.77	10.76	10.77	10.66	10.88	5,618,284	10.736	-0.67%
2025-03-07	0	11.92	11.86	11.92	11.82	12.06	5,242,186	62,613,420	11.944	10.85	10.79	10.85	10.76	10.97	5,761,025	10.868	-0.83%
2025-03-06	0	12.02	11.98	12.02	11.88	12.14	4,509,224	54,040,169	11.984	10.94	10.90	10.94	10.81	11.05	4,955,519	10.905	1.35%
2025-03-05	0	11.86	11.86	11.88	11.76	11.92	4,826,100	57,225,590	11.858	10.79	10.79	10.81	10.70	10.85	5,303,758	10.790	1.37%
2025-03-04	0	11.70	11.68	11.70	11.58	11.82	4,272,450	49,875,109	11.674	10.65	10.63	10.65	10.54	10.76	4,695,311	10.622	-1.02%
2025-03-03	0	11.82	11.82	11.84	11.74	12.08	3,840,801	45,678,897	11.893	10.76	10.76	10.77	10.68	10.99	4,220,940	10.822	0.34%
2025-02-28	0	11.78	11.76	11.78	11.74	12.34	9,896,441	118,040,510	11.928	10.72	10.70	10.72	10.68	11.23	10,875,930	10.853	-4.54%
2025-02-27	0	12.34	12.32	12.34	12.20	12.34	6,153,500	75,671,612	12.297	11.23	11.21	11.23	11.10	11.23	6,762,536	11.190	0.33%
2025-02-26	0	12.30	12.28	12.30	12.10	12.32	4,816,915	58,890,963	12.226	11.19	11.17	11.19	11.01	11.21	5,293,664	11.125	1.49%
2025-02-25	0	12.12	12.10	12.12	12.02	12.26	4,629,322	56,140,410	12.127	11.03	11.01	11.03	10.94	11.16	5,087,504	11.035	-1.94%
2025-02-24	0	12.36	12.32	12.36	12.14	12.42	4,296,054	52,961,432	12.328	11.25	11.21	11.25	11.05	11.30	4,721,251	11.218	0.98%
2025-02-21	0	12.24	12.22	12.24	12.12	12.32	4,542,680	55,333,230	12.181	11.14	11.12	11.14	11.03	11.21	4,992,286	11.084	-0.16%
2025-02-20	0	12.26	12.24	12.26	12.16	12.38	4,248,595	52,062,422	12.254	11.16	11.14	11.16	11.06	11.27	4,669,095	11.150	0.66%
2025-02-19	0	12.18	12.16	12.18	12.14	12.34	4,580,365	55,799,304	12.182	11.08	11.06	11.08	11.05	11.23	5,033,701	11.085	-1.30%
2025-02-18	0	12.34	12.32	12.34	12.16	12.40	4,189,282	51,534,965	12.302	11.23	11.21	11.23	11.06	11.28	4,603,911	11.194	0.82%
2025-02-17	0	12.24	12.22	12.24	12.14	12.44	6,845,600	84,024,868	12.274	11.14	11.12	11.14	11.05	11.32	7,523,135	11.169	0.49%
2025-02-14	0	12.18	12.18	12.20	11.94	12.20	6,563,065	79,142,193	12.059	11.08	11.08	11.10	10.86	11.10	7,212,637	10.973	2.01%
2025-02-13	0	11.94	11.94	11.96	11.92	12.16	4,554,104	54,912,596	12.058	10.86	10.86	10.88	10.85	11.06	5,004,841	10.972	-1.32%
2025-02-12	0	12.10	12.08	12.10	12.02	12.26	3,986,730	48,161,462	12.080	11.01	10.99	11.01	10.94	11.16	4,381,312	10.992	0.00%
2025-02-11	0	12.10	12.08	12.10	12.08	12.36	2,776,137	33,748,542	12.157	11.01	10.99	11.01	10.99	11.25	3,050,902	11.062	-1.63%
2025-02-10	0	12.30	12.28	12.30	12.24	12.38	3,261,191	40,127,234	12.304	11.19	11.17	11.19	11.14	11.27	3,583,964	11.196	0.49%
2025-02-07	0	12.24	12.22	12.24	12.18	12.38	6,150,597	75,399,640	12.259	11.14	11.12	11.14	11.08	11.27	6,759,345	11.155	-1.13%
2025-02-06	0	12.38	12.36	12.38	12.24	12.38	2,719,556	33,463,541	12.305	11.27	11.25	11.27	11.14	11.27	2,988,721	11.197	0.81%
2025-02-05	0	12.28	12.26	12.28	12.14	12.38	4,485,073	54,928,337	12.247	11.17	11.16	11.17	11.05	11.27	4,928,978	11.144	0.49%
2025-02-04	0	12.22	12.20	12.22	12.04	12.34	1,673,830	20,432,109	12.207	11.12	11.10	11.12	10.96	11.23	1,839,495	11.107	0.00%
2025-02-03	0	12.22	12.22	12.26	12.10	12.36	1,404,700	17,197,816	12.243	11.12	11.12	11.16	11.01	11.25	1,543,729	11.140	-1.13%
2025-01-28	0	12.36	12.34	12.36	12.26	12.44	265,847	3,278,981	12.334	11.25	11.23	11.25	11.16	11.32	292,159	11.223	-0.64%
2025-01-27	0	12.44	12.42	12.44	12.38	12.56	1,573,191	19,626,012	12.475	11.32	11.30	11.32	11.27	11.43	1,728,896	11.352	0.81%
2025-01-24	0	12.34	12.34	12.36	12.32	12.50	2,837,827	35,172,203	12.394	11.23	11.23	11.25	11.21	11.37	3,118,698	11.278	-0.64%
2025-01-23	0	12.42	12.38	12.42	12.24	12.48	3,171,548	39,362,147	12.411	11.30	11.27	11.30	11.14	11.36	3,485,448	11.293	0.81%
2025-01-22	0	12.32	12.30	12.32	12.18	12.34	1,939,255	23,779,522	12.262	11.21	11.19	11.21	11.08	11.23	2,131,191	11.158	0.00%
2025-01-21	0	12.32	12.30	12.32	12.18	12.36	1,886,300	23,197,593	12.298	11.21	11.19	11.21	11.08	11.25	2,072,994	11.190	1.15%
2025-01-20	0	12.18	12.18	12.20	12.18	12.34	1,996,642	24,422,540	12.232	11.08	11.08	11.10	11.08	11.23	2,194,257	11.130	-0.49%
2025-01-17	0	12.24	12.22	12.24	12.14	12.32	1,505,200	18,414,817	12.234	11.14	11.12	11.14	11.05	11.21	1,654,175	11.132	-0.16%
2025-01-16	0	12.26	12.24	12.26	12.12	12.34	1,682,200	20,592,809	12.242	11.16	11.14	11.16	11.03	11.23	1,848,694	11.139	0.33%
2025-01-15	0	12.22	12.22	12.24	12.16	12.32	4,231,500	51,730,012	12.225	11.12	11.12	11.14	11.06	11.21	4,650,308	11.124	-0.81%
2025-01-14	0	12.32	12.30	12.32	12.12	12.32	1,696,074	20,839,805	12.287	11.21	11.19	11.21	11.03	11.21	1,863,941	11.181	1.48%
2025-01-13	0	12.14	12.12	12.14	12.06	12.22	1,235,594	14,984,821	12.128	11.05	11.03	11.05	10.97	11.12	1,357,885	11.035	-0.65%
2025-01-10	0	12.22	12.22	12.24	12.16	12.50	1,845,144	22,579,485	12.237	11.12	11.12	11.14	11.06	11.37	2,027,765	11.135	-0.81%
2025-01-09	0	12.32	12.30	12.32	12.26	12.46	2,052,300	25,283,460	12.320	11.21	11.19	11.21	11.16	11.34	2,255,424	11.210	-0.65%
2025-01-08	0	12.40	12.36	12.40	12.26	12.48	3,100,500	38,377,629	12.378	11.28	11.25	11.28	11.16	11.36	3,407,368	11.263	-1.12%
2025-01-07	0	12.54	12.52	12.54	12.40	12.56	3,253,960	40,609,239	12.480	11.41	11.39	11.41	11.28	11.43	3,576,017	11.356	-0.32%
2025-01-06	0	12.58	12.56	12.58	12.50	12.80	3,602,200	45,302,764	12.576	11.45	11.43	11.45	11.37	11.65	3,958,724	11.444	0.32%
2025-01-03	0	12.54	12.54	12.56	12.50	12.68	3,220,300	40,432,515	12.556	11.41	11.41	11.43	11.37	11.54	3,539,025	11.425	-0.16%
2025-01-02	0	12.56	12.54	12.56	12.46	12.80	3,056,300	38,594,345	12.628	11.43	11.41	11.43	11.34	11.65	3,358,794	11.491	-0.48%
2024-12-31	0	12.62	12.60	12.62	12.56	12.70	1,973,604	24,893,880	12.613	11.48	11.47	11.48	11.43	11.56	2,168,939	11.477	0.00%
2024-12-30	0	12.62	12.62	12.64	12.62	12.90	3,705,418	47,082,094	12.706	11.48	11.48	11.50	11.48	11.74	4,072,157	11.562	-1.56%
2024-12-27	0	12.82	12.80	12.82	12.72	12.90	3,671,100	46,965,424	12.793	11.67	11.65	11.67	11.57	11.74	4,034,443	11.641	-0.31%
2024-12-24	0	12.86	12.80	12.86	12.80	12.96	2,090,600	26,930,026	12.881	11.70	11.65	11.70	11.65	11.79	2,297,515	11.721	-0.77%
2024-12-23	0	12.96	12.94	12.96	12.88	13.04	1,741,531	22,546,017	12.946	11.79	11.77	11.79	11.72	11.87	1,913,897	11.780	0.15%
2024-12-20	0	12.94	12.94	12.96	12.92	13.08	2,496,010	32,376,316	12.971	11.77	11.77	11.79	11.76	11.90	2,743,050	11.803	-1.07%
2024-12-19	0	13.08	13.06	13.08	12.96	13.16	2,331,030	30,432,872	13.056	11.90	11.88	11.90	11.79	11.97	2,561,741	11.880	-0.46%
2024-12-18	0	13.14	13.14	13.16	12.98	13.24	3,340,500	43,909,888	13.145	11.96	11.96	11.97	11.81	12.05	3,671,122	11.961	1.23%
2024-12-17	0	12.98	12.98	13.02	12.88	13.24	2,906,390	37,773,172	12.997	11.81	11.81	11.85	11.72	12.05	3,194,047	11.826	-1.37%
2024-12-16	0	13.16	13.16	13.18	13.14	13.48	2,732,600	36,263,152	13.271	11.97	11.97	11.99	11.96	12.27	3,003,056	12.075	-0.75%
2024-12-13	0	13.26	13.26	13.30	13.20	13.50	2,379,200	31,846,599	13.385	12.07	12.07	12.10	12.01	12.28	2,614,679	12.180	-1.34%
2024-12-12	0	13.44	13.44	13.46	13.26	13.48	1,953,300	26,237,272	13.432	12.23	12.23	12.25	12.07	12.27	2,146,626	12.223	1.20%
2024-12-11	0	13.28	13.28	13.30	13.20	13.54	2,939,769	39,350,491	13.386	12.08	12.08	12.10	12.01	12.32	3,230,729	12.180	0.61%
2024-12-10	0	13.20	13.20	13.22	13.08	13.64	5,519,500	73,327,925	13.285	12.01	12.01	12.03	11.90	12.41	6,065,786	12.089	-0.30%
2024-12-09	0	13.24	13.22	13.24	12.88	13.28	3,096,260	40,356,599	13.034	12.05	12.03	12.05	11.72	12.08	3,402,709	11.860	0.30%
2024-12-06	0	13.20	13.20	13.22	12.90	13.26	4,609,300	60,518,652	13.130	12.01	12.01	12.03	11.74	12.07	5,065,500	11.947	2.17%
2024-12-05	0	12.92	12.92	12.94	12.90	13.20	3,020,320	39,145,972	12.961	11.76	11.76	11.77	11.74	12.01	3,319,253	11.794	-2.12%
2024-12-04	0	13.20	13.20	13.22	13.04	13.34	3,216,243	42,621,738	13.252	12.01	12.01	12.03	11.87	12.14	3,534,567	12.059	-0.30%
2024-12-03	0	13.24	13.20	13.24	12.94	13.28	3,351,800	44,127,981	13.165	12.05	12.01	12.05	11.77	12.08	3,683,541	11.980	1.69%
2024-12-02	0	13.02	12.98	13.02	12.82	13.14	3,497,900	45,168,307	12.913	11.85	11.81	11.85	11.67	11.96	3,844,101	11.750	0.15%
2024-11-29	0	13.00	12.98	13.00	12.66	13.16	2,417,912	31,384,980	12.980	11.83	11.81	11.83	11.52	11.97	2,657,222	11.811	1.88%
2024-11-28	0	12.76	12.76	12.78	12.74	12.94	3,124,333	40,147,462	12.850	11.61	11.61	11.63	11.59	11.77	3,433,560	11.693	-0.78%
2024-11-27	0	12.86	12.84	12.86	12.52	12.88	2,796,117	35,422,219	12.668	11.70	11.68	11.70	11.39	11.72	3,072,859	11.527	0.78%
2024-11-26	0	12.76	12.76	12.80	12.66	12.92	1,958,458	25,069,008	12.800	11.61	11.61	11.65	11.52	11.76	2,152,294	11.648	0.16%
2024-11-25	0	12.74	12.74	12.76	12.58	12.82	13,594,708	173,082,222	12.732	11.59	11.59	11.61	11.45	11.67	14,940,228	11.585	0.63%
2024-11-22	0	12.66	12.64	12.66	12.54	13.04	2,692,706	34,387,615	12.771	11.52	11.50	11.52	11.41	11.87	2,959,213	11.621	-1.40%
2024-11-21	0	12.84	12.84	12.86	12.80	13.12	3,546,091	45,773,314	12.908	11.68	11.68	11.70	11.65	11.94	3,897,061	11.746	-2.13%
2024-11-20	0	13.12	13.12	13.14	12.78	13.26	5,165,474	67,813,065	13.128	11.94	11.94	11.96	11.63	12.07	5,676,721	11.946	2.66%
2024-11-19	0	12.78	12.74	12.78	12.64	12.90	2,818,652	35,920,438	12.744	11.63	11.59	11.63	11.50	11.74	3,097,625	11.596	0.47%
2024-11-18	0	12.72	12.70	12.72	12.70	13.06	3,500,391	45,001,594	12.856	11.57	11.56	11.57	11.56	11.88	3,846,838	11.698	0.00%
2024-11-15	0	12.72	12.72	12.74	12.70	12.92	3,025,300	38,728,080	12.801	11.57	11.57	11.59	11.56	11.76	3,324,726	11.649	0.00%
2024-11-14	0	12.72	12.70	12.72	12.70	13.68	5,654,000	73,691,964	13.034	11.57	11.56	11.57	11.56	12.45	6,213,598	11.860	-1.70%
2024-11-13	0	12.94	12.92	12.94	12.84	13.54	4,207,400	55,209,315	13.122	11.77	11.76	11.77	11.68	12.32	4,623,823	11.940	-2.71%
2024-11-12	0	13.30	13.28	13.30	12.84	13.58	12,186,500	161,924,456	13.287	12.10	12.08	12.10	11.68	12.36	13,392,645	12.091	3.58%
2024-11-11	0	12.84	12.84	12.86	12.38	12.88	4,492,900	57,042,909	12.696	11.68	11.68	11.70	11.27	11.72	4,937,580	11.553	2.07%
2024-11-08	0	12.58	12.58	12.60	12.54	12.92	4,874,900	61,808,009	12.679	11.45	11.45	11.47	11.41	11.76	5,357,388	11.537	-1.56%
2024-11-07	0	12.78	12.78	12.80	12.28	12.94	8,974,900	114,717,111	12.782	11.63	11.63	11.65	11.17	11.77	9,863,180	11.631	3.06%
2024-11-06	0	12.40	12.38	12.40	12.28	12.64	4,425,366	54,916,667	12.410	11.28	11.27	11.28	11.17	11.50	4,863,361	11.292	-0.96%
2024-11-05	0	12.52	12.50	12.52	12.04	12.54	3,867,294	48,066,151	12.429	11.39	11.37	11.39	10.96	11.41	4,250,055	11.310	2.79%
2024-11-04	0	12.18	12.18	12.20	12.02	12.32	4,337,297	52,589,650	12.125	11.08	11.08	11.10	10.94	11.21	4,766,576	11.033	-0.65%
2024-11-01	0	12.26	12.24	12.26	12.00	12.30	2,944,900	35,965,376	12.213	11.16	11.14	11.16	10.92	11.19	3,236,368	11.113	2.17%
2024-10-31	0	12.00	12.00	12.04	11.98	12.20	4,599,422	55,427,613	12.051	10.92	10.92	10.96	10.90	11.10	5,054,644	10.966	-0.66%
2024-10-30	0	12.08	12.08	12.10	11.94	12.44	4,382,006	52,969,869	12.088	10.99	10.99	11.01	10.86	11.32	4,815,710	10.999	-2.89%
2024-10-29	0	12.44	12.40	12.44	12.34	12.70	1,759,100	21,999,134	12.506	11.32	11.28	11.32	11.23	11.56	1,933,205	11.380	-1.11%
2024-10-28	0	12.58	12.58	12.60	12.38	12.64	1,501,400	18,866,226	12.566	11.45	11.45	11.47	11.27	11.50	1,649,999	11.434	0.16%
2024-10-25	0	12.56	12.52	12.56	12.38	12.58	1,459,500	18,262,022	12.513	11.43	11.39	11.43	11.27	11.45	1,603,952	11.386	1.13%
2024-10-24	0	12.42	12.42	12.44	12.38	12.60	2,363,158	29,466,942	12.469	11.30	11.30	11.32	11.27	11.47	2,597,049	11.346	-0.96%
2024-10-23	0	12.54	12.54	12.60	12.44	12.64	2,493,000	31,350,409	12.575	11.41	11.41	11.47	11.32	11.50	2,739,742	11.443	0.16%
2024-10-22	0	12.52	12.48	12.52	12.40	12.64	3,954,142	49,469,187	12.511	11.39	11.36	11.39	11.28	11.50	4,345,499	11.384	0.64%
2024-10-21	0	12.44	12.42	12.44	12.36	12.58	2,627,400	32,785,834	12.478	11.32	11.30	11.32	11.25	11.45	2,887,444	11.355	-0.48%
2024-10-18	0	12.50	12.48	12.50	12.12	12.60	4,947,100	61,298,209	12.391	11.37	11.36	11.37	11.03	11.47	5,436,733	11.275	2.80%
2024-10-17	0	12.16	12.14	12.16	12.04	12.58	3,326,854	40,947,291	12.308	11.06	11.05	11.06	10.96	11.45	3,656,126	11.200	-1.46%
2024-10-16	0	12.34	12.30	12.34	12.02	12.42	3,723,278	45,743,712	12.286	11.23	11.19	11.23	10.94	11.30	4,091,785	11.179	1.65%
2024-10-15	0	12.14	12.10	12.14	11.98	12.60	5,367,625	65,717,118	12.243	11.05	11.01	11.05	10.90	11.47	5,898,879	11.141	-2.88%
2024-10-14	0	12.50	12.48	12.50	12.12	12.86	5,992,600	74,673,344	12.461	11.37	11.36	11.37	11.03	11.70	6,585,711	11.339	-2.34%
2024-10-10	0	12.80	12.76	12.80	12.38	13.00	7,790,000	99,247,825	12.740	11.65	11.61	11.65	11.27	11.83	8,561,006	11.593	3.73%
2024-10-09	0	12.34	12.32	12.34	12.16	13.20	12,111,272	152,464,257	12.589	11.23	11.21	11.23	11.06	12.01	13,309,971	11.455	-5.08%
2024-10-08	0	13.00	13.00	13.02	12.90	14.70	14,194,895	191,514,002	13.492	11.83	11.83	11.85	11.74	13.38	15,599,818	12.277	-10.96%
2024-10-07	0	14.60	14.58	14.60	13.82	14.68	6,887,100	98,916,597	14.363	13.29	13.27	13.29	12.58	13.36	7,568,743	13.069	3.55%
2024-10-04	0	14.10	14.10	14.12	13.10	14.14	4,059,680	56,146,451	13.830	12.83	12.83	12.85	11.92	12.87	4,461,482	12.585	6.82%
2024-10-03	0	13.20	13.16	13.20	12.54	13.60	3,282,524	42,595,907	12.977	12.01	11.97	12.01	11.41	12.38	3,607,408	11.808	-2.51%
2024-10-02	0	13.54	13.52	13.54	12.36	13.54	6,421,051	83,882,567	13.064	12.32	12.30	12.32	11.25	12.32	7,056,567	11.887	6.78%
2024-09-30	0	12.68	12.64	12.68	12.20	12.82	16,076,061	201,746,911	12.550	11.54	11.50	11.54	11.10	11.67	17,667,170	11.419	4.62%
2024-09-27	0	12.12	12.10	12.12	11.48	12.12	11,145,400	132,308,214	11.871	11.03	11.01	11.03	10.45	11.03	12,248,503	10.802	6.69%
2024-09-26	0	11.36	11.32	11.36	10.88	11.36	5,699,300	63,780,880	11.191	10.34	10.30	10.34	9.900	10.34	6,263,382	10.183	4.22%
2024-09-25	0	10.90	10.88	10.90	10.82	11.30	8,443,676	93,372,205	11.058	9.918	9.900	9.918	9.846	10.28	9,279,379	10.062	-0.73%
2024-09-24	0	10.98	10.94	10.98	10.36	10.98	8,229,618	89,053,213	10.821	9.991	9.955	9.991	9.427	9.991	9,044,135	9.8465	4.37%
2024-09-23	0	10.52	10.50	10.52	10.42	10.60	4,864,405	51,319,144	10.550	9.573	9.554	9.573	9.482	9.645	5,345,854	9.5998	0.38%
2024-09-20	0	10.48	10.44	10.48	10.32	10.48	3,900,460	40,677,984	10.429	9.536	9.500	9.536	9.391	9.536	4,286,504	9.4898	0.96%
2024-09-19	0	10.38	10.36	10.38	10.18	10.42	5,044,269	52,126,574	10.334	9.445	9.427	9.445	9.263	9.482	5,543,520	9.4032	2.17%
2024-09-17	0	10.16	10.16	10.18	10.16	10.28	718,300	7,348,336	10.230	9.245	9.245	9.263	9.245	9.354	789,393	9.3088	0.27%
2024-09-16	0	10.22	10.20	10.22	10.16	10.64	747,400	7,636,370	10.217	9.220	9.202	9.220	9.166	9.599	828,454	9.2176	-0.58%
2024-09-13	0	10.28	10.26	10.28	10.22	10.48	3,683,920	38,213,678	10.373	9.274	9.256	9.274	9.220	9.455	4,083,435	9.3582	0.19%
2024-09-12	0	10.26	10.24	10.26	10.04	10.30	3,752,100	38,296,596	10.207	9.256	9.238	9.256	9.058	9.292	4,159,009	9.2081	0.59%
2024-09-11	0	10.20	10.18	10.20	10.06	10.26	4,027,500	40,895,243	10.154	9.202	9.184	9.202	9.076	9.256	4,464,275	9.1606	-0.58%
2024-09-10	0	10.26	10.26	10.28	10.10	10.30	4,996,500	51,047,045	10.217	9.256	9.256	9.274	9.112	9.292	5,538,362	9.2170	-0.39%
2024-09-09	0	10.30	10.28	10.30	10.18	10.80	5,066,000	52,088,625	10.282	9.292	9.274	9.292	9.184	9.743	5,615,399	9.2760	-2.09%
2024-09-05	0	10.52	10.52	10.54	10.36	10.56	3,210,537	33,676,315	10.489	9.491	9.491	9.509	9.346	9.527	3,558,714	9.4631	1.35%
2024-09-04	0	10.38	10.34	10.38	10.30	10.46	5,485,100	56,740,928	10.345	9.364	9.328	9.364	9.292	9.437	6,079,950	9.3325	-0.38%
2024-09-03	0	10.42	10.40	10.42	10.36	10.64	4,886,133	51,201,445	10.479	9.401	9.382	9.401	9.346	9.599	5,416,026	9.4537	-1.14%
2024-09-02	0	10.54	10.52	10.54	10.46	10.86	5,616,512	59,642,941	10.619	9.509	9.491	9.509	9.437	9.797	6,225,613	9.5803	-2.41%
2024-08-30	0	10.80	10.80	10.82	10.78	11.10	6,935,400	75,541,255	10.892	9.743	9.743	9.761	9.725	10.01	7,687,532	9.8265	-1.10%
2024-08-29	0	10.92	10.92	10.94	10.76	10.96	3,178,066	34,578,399	10.880	9.852	9.852	9.870	9.707	9.888	3,522,722	9.8158	0.18%
2024-08-28	0	10.90	10.90	10.92	10.84	11.26	6,545,300	71,835,207	10.975	9.834	9.834	9.852	9.779	10.16	7,255,126	9.9013	-3.37%
2024-08-27	0	11.28	11.26	11.28	11.14	11.36	4,865,601	54,667,647	11.236	10.18	10.16	10.18	10.05	10.25	5,393,267	10.136	1.08%
2024-08-26	0	11.16	11.10	11.16	11.02	11.32	3,394,600	37,788,845	11.132	10.07	10.01	10.07	9.942	10.21	3,762,738	10.043	-1.24%
2024-08-23	0	11.30	11.28	11.30	11.08	11.40	1,925,100	21,734,227	11.290	10.19	10.18	10.19	9.996	10.28	2,133,874	10.185	-0.88%
2024-08-22	0	11.40	11.38	11.40	11.30	11.54	2,136,600	24,317,375	11.381	10.28	10.27	10.28	10.19	10.41	2,368,311	10.268	-0.87%
2024-08-21	0	11.50	11.50	11.52	11.44	11.72	2,075,594	24,011,065	11.568	10.37	10.37	10.39	10.32	10.57	2,300,689	10.436	-1.37%
2024-08-20	0	11.66	11.64	11.66	11.56	11.84	2,057,826	24,067,985	11.696	10.52	10.50	10.52	10.43	10.68	2,280,994	10.552	-1.02%
2024-08-19	0	11.78	11.78	11.82	11.74	11.96	2,078,254	24,611,735	11.843	10.63	10.63	10.66	10.59	10.79	2,303,637	10.684	-1.34%
2024-08-16	0	11.94	11.92	11.94	11.68	11.96	1,698,200	20,228,618	11.912	10.77	10.75	10.77	10.54	10.79	1,882,367	10.746	1.19%
2024-08-15	0	11.80	11.76	11.80	11.60	11.80	1,268,200	14,884,425	11.737	10.65	10.61	10.65	10.47	10.65	1,405,734	10.588	1.03%
2024-08-14	0	11.68	11.68	11.70	11.64	11.82	997,112	11,662,476	11.696	10.54	10.54	10.56	10.50	10.66	1,105,247	10.552	-0.68%
2024-08-13	0	11.76	11.76	11.78	11.62	11.82	911,100	10,682,264	11.725	10.61	10.61	10.63	10.48	10.66	1,009,907	10.577	0.00%
2024-08-12	0	11.76	11.76	11.78	11.70	11.90	1,215,556	14,360,073	11.814	10.61	10.61	10.63	10.56	10.74	1,347,381	10.658	1.38%
2024-08-09	0	11.60	11.60	11.62	11.60	11.76	1,211,066	14,145,155	11.680	10.47	10.47	10.48	10.47	10.61	1,342,404	10.537	-0.68%
2024-08-08	0	11.68	11.66	11.68	11.56	11.72	1,226,188	14,285,893	11.651	10.54	10.52	10.54	10.43	10.57	1,359,166	10.511	0.52%
2024-08-07	0	11.62	11.60	11.62	11.46	11.76	1,556,800	18,139,501	11.652	10.48	10.47	10.48	10.34	10.61	1,725,632	10.512	0.00%
2024-08-06	0	11.62	11.62	11.66	11.36	11.70	1,817,700	20,998,839	11.552	10.48	10.48	10.52	10.25	10.56	2,014,826	10.422	2.83%
2024-08-05	0	11.30	11.30	11.32	11.18	11.78	3,553,500	40,427,215	11.377	10.19	10.19	10.21	10.09	10.63	3,938,871	10.264	-2.25%
2024-08-02	0	11.56	11.56	11.58	11.54	11.86	1,382,106	16,086,527	11.639	10.43	10.43	10.45	10.41	10.70	1,531,993	10.500	-1.53%
2024-08-01	0	11.74	11.74	11.76	11.66	11.88	1,281,200	15,050,093	11.747	10.59	10.59	10.61	10.52	10.72	1,420,144	10.598	0.17%
2024-07-31	0	11.72	11.72	11.74	11.44	11.80	2,282,900	26,701,824	11.696	10.57	10.57	10.59	10.32	10.65	2,530,477	10.552	2.09%
2024-07-30	0	11.48	11.48	11.50	11.44	11.72	1,577,880	18,175,755	11.519	10.36	10.36	10.37	10.32	10.57	1,748,998	10.392	-1.54%
2024-07-29	0	11.66	11.66	11.68	11.60	11.86	1,166,444	13,656,468	11.708	10.52	10.52	10.54	10.47	10.70	1,292,943	10.562	-0.34%
2024-07-26	0	11.70	11.70	11.74	11.50	11.78	2,017,220	23,507,593	11.653	10.56	10.56	10.59	10.37	10.63	2,235,984	10.513	1.39%
2024-07-25	0	11.54	11.54	11.56	11.50	11.74	2,894,120	33,457,367	11.560	10.41	10.41	10.43	10.37	10.59	3,207,982	10.429	-0.69%
2024-07-24	0	11.62	11.62	11.64	11.52	11.92	1,954,000	22,949,260	11.745	10.48	10.48	10.50	10.39	10.75	2,165,908	10.596	-1.19%
2024-07-23	0	11.76	11.76	11.78	11.68	12.02	3,489,800	41,116,164	11.782	10.61	10.61	10.63	10.54	10.84	3,868,263	10.629	-1.51%
2024-07-22	0	11.94	11.94	11.96	11.70	12.04	3,515,874	41,927,169	11.925	10.77	10.77	10.79	10.56	10.86	3,897,164	10.758	1.53%
2024-07-19	0	11.76	11.74	11.76	11.64	11.88	2,522,525	29,651,722	11.755	10.61	10.59	10.61	10.50	10.72	2,796,088	10.605	-0.84%
2024-07-18	0	11.86	11.86	11.88	11.46	11.94	4,481,100	52,720,200	11.765	10.70	10.70	10.72	10.34	10.77	4,967,067	10.614	3.68%
2024-07-17	0	11.88	11.88	11.94	11.70	12.00	5,446,464	64,781,098	11.894	10.32	10.32	10.37	10.16	10.42	6,269,690	10.332	1.89%
2024-07-16	0	11.66	11.66	11.70	11.58	11.80	3,085,007	36,083,487	11.696	10.13	10.13	10.16	10.06	10.25	3,551,302	10.161	-1.19%
2024-07-15	0	11.80	11.80	11.82	11.66	11.90	2,358,500	27,709,158	11.749	10.25	10.25	10.27	10.13	10.34	2,714,984	10.206	-0.84%
2024-07-12	0	11.90	11.90	11.92	11.68	11.94	3,693,700	43,671,344	11.823	10.34	10.34	10.35	10.15	10.37	4,251,998	10.271	1.54%
2024-07-11	0	11.72	11.72	11.74	11.42	11.80	3,632,760	42,348,855	11.657	10.18	10.18	10.20	9.921	10.25	4,181,847	10.127	3.35%
2024-07-10	0	11.34	11.34	11.36	11.30	11.70	2,519,900	28,733,013	11.402	9.851	9.851	9.868	9.816	10.16	2,900,780	9.9053	-1.39%
2024-07-09	0	11.50	11.48	11.50	11.40	11.60	3,098,376	35,632,596	11.500	9.990	9.973	9.990	9.903	10.08	3,566,692	9.9904	-0.17%
2024-07-08	0	11.52	11.50	11.52	11.48	11.80	2,068,099	23,956,969	11.584	10.01	9.990	10.01	9.973	10.25	2,380,689	10.063	-2.04%
2024-07-05	0	11.76	11.76	11.78	11.62	11.84	1,800,000	21,123,556	11.735	10.22	10.22	10.23	10.09	10.29	2,072,068	10.194	0.68%
2024-07-04	0	11.68	11.66	11.68	11.64	11.84	1,394,660	16,301,829	11.689	10.15	10.13	10.15	10.11	10.29	1,605,461	10.154	-0.17%
2024-07-03	0	11.70	11.70	11.74	11.68	11.82	2,227,200	26,130,528	11.732	10.16	10.16	10.20	10.15	10.27	2,563,838	10.192	0.00%
2024-07-02	0	11.70	11.70	11.72	11.68	12.08	3,561,303	42,025,584	11.801	10.16	10.16	10.18	10.15	10.49	4,099,589	10.251	-0.34%
2024-06-28	0	11.74	11.74	11.76	11.64	11.94	3,456,202	40,796,509	11.804	10.20	10.20	10.22	10.11	10.37	3,978,602	10.254	0.86%
2024-06-27	0	11.64	11.64	11.66	11.62	11.88	2,026,000	23,697,352	11.697	10.11	10.11	10.13	10.09	10.32	2,332,227	10.161	-2.02%
2024-06-26	0	11.88	11.88	11.92	11.70	11.98	1,982,000	23,504,450	11.859	10.32	10.32	10.35	10.16	10.41	2,281,577	10.302	0.68%
2024-06-25	0	11.80	11.78	11.80	11.68	11.86	1,856,598	21,826,850	11.756	10.25	10.23	10.25	10.15	10.30	2,137,220	10.213	0.17%
2024-06-24	0	11.78	11.78	11.80	11.68	11.86	3,068,700	36,169,824	11.787	10.23	10.23	10.25	10.15	10.30	3,532,530	10.239	-0.17%
2024-06-21	0	11.80	11.80	11.84	11.80	12.08	4,119,120	49,242,601	11.955	10.25	10.25	10.29	10.25	10.49	4,741,720	10.385	-2.16%
2024-06-20	0	12.06	12.02	12.06	11.94	12.46	3,168,429	38,436,875	12.131	10.48	10.44	10.48	10.37	10.82	3,647,333	10.538	-2.27%
2024-06-19	0	12.34	12.30	12.34	12.10	12.38	2,960,464	36,335,338	12.274	10.72	10.68	10.72	10.51	10.75	3,407,934	10.662	1.48%
2024-06-18	0	12.16	12.14	12.16	11.80	12.28	4,069,500	49,078,678	12.060	10.56	10.55	10.56	10.25	10.67	4,684,600	10.477	3.05%
2024-06-17	0	11.80	11.80	11.86	11.64	11.90	2,642,200	31,119,657	11.778	10.25	10.25	10.30	10.11	10.34	3,041,565	10.231	0.00%
2024-06-14	0	11.80	11.72	11.80	11.48	11.82	3,077,218	36,191,263	11.761	10.25	10.18	10.25	9.973	10.27	3,542,335	10.217	2.25%
2024-06-13	0	11.54	11.54	11.56	11.50	11.80	3,322,200	38,549,690	11.604	10.02	10.02	10.04	9.990	10.25	3,824,346	10.080	-0.86%
2024-06-12	0	11.64	11.64	11.66	11.60	11.88	4,070,100	47,632,825	11.703	10.11	10.11	10.13	10.08	10.32	4,685,290	10.166	-1.02%
2024-06-11	0	11.76	11.76	11.78	11.74	12.36	8,480,779	100,346,147	11.832	10.22	10.22	10.23	10.20	10.74	9,762,638	10.279	-4.85%
2024-06-07	0	12.36	12.30	12.36	12.14	12.52	3,266,800	40,347,772	12.351	10.74	10.68	10.74	10.55	10.88	3,760,573	10.729	2.32%
2024-06-06	0	12.08	12.06	12.08	11.90	12.18	2,047,300	24,656,283	12.043	10.49	10.48	10.49	10.34	10.58	2,356,747	10.462	1.17%
2024-06-05	0	11.94	11.94	11.96	11.90	12.10	1,741,454	20,959,921	12.036	10.37	10.37	10.39	10.34	10.51	2,004,673	10.456	0.00%
2024-06-04	0	11.94	11.90	11.94	11.72	11.96	1,607,104	19,142,761	11.911	10.37	10.34	10.37	10.18	10.39	1,850,016	10.347	1.88%
2024-06-03	0	11.72	11.72	11.76	11.60	11.96	3,430,804	40,389,094	11.772	10.18	10.18	10.22	10.08	10.39	3,949,366	10.227	1.03%
2024-05-31	0	11.60	11.60	11.62	11.42	11.84	12,221,733	141,903,351	11.611	10.08	10.08	10.09	9.921	10.29	14,069,032	10.086	-0.68%
2024-05-30	0	11.68	11.68	11.70	11.58	11.94	2,771,056	32,565,906	11.752	10.15	10.15	10.16	10.06	10.37	3,189,898	10.209	-0.68%
2024-05-29	0	11.76	11.76	11.80	11.72	12.02	4,042,300	47,813,842	11.828	10.22	10.22	10.25	10.18	10.44	4,653,288	10.275	-1.18%
2024-05-28	0	11.90	11.88	11.90	11.90	12.18	2,082,200	25,001,513	12.007	10.34	10.32	10.34	10.34	10.58	2,396,922	10.431	-1.82%
2024-05-27	0	12.12	12.08	12.12	11.78	12.16	2,103,941	25,233,733	11.994	10.53	10.49	10.53	10.23	10.56	2,421,949	10.419	2.71%
2024-05-24	0	11.80	11.80	11.84	11.74	11.94	3,097,145	36,658,153	11.836	10.25	10.25	10.29	10.20	10.37	3,565,274	10.282	-0.51%
2024-05-23	0	11.86	11.84	11.86	11.80	12.04	2,632,959	31,309,658	11.891	10.30	10.29	10.30	10.25	10.46	3,030,927	10.330	-1.33%
2024-05-22	0	12.02	12.02	12.04	11.94	12.24	2,593,800	31,255,744	12.050	10.44	10.44	10.46	10.37	10.63	2,985,849	10.468	-0.83%
2024-05-21	0	12.12	12.10	12.12	12.06	12.48	2,551,124	31,102,887	12.192	10.53	10.51	10.53	10.48	10.84	2,936,723	10.591	-3.50%
2024-05-20	0	12.56	12.50	12.56	12.38	12.66	2,867,280	35,854,217	12.505	10.91	10.86	10.91	10.75	11.00	3,300,666	10.863	0.32%
2024-05-17	0	12.52	12.52	12.54	12.34	12.64	2,553,100	31,916,379	12.501	10.88	10.88	10.89	10.72	10.98	2,938,998	10.860	0.97%
2024-05-16	0	12.40	12.38	12.40	12.28	12.62	3,132,605	38,918,237	12.424	10.77	10.75	10.77	10.67	10.96	3,606,094	10.792	-0.48%
2024-05-14	0	12.46	12.42	12.46	12.04	12.88	8,833,446	110,259,227	12.482	10.82	10.79	10.82	10.46	11.19	10,168,610	10.843	2.13%
2024-05-13	0	12.20	12.18	12.20	11.80	12.26	4,728,900	57,202,930	12.096	10.60	10.58	10.60	10.25	10.65	5,443,667	10.508	2.52%
2024-05-10	0	11.90	11.90	11.92	11.46	11.94	4,937,260	57,891,761	11.725	10.34	10.34	10.35	9.955	10.37	5,683,520	10.186	4.20%
2024-05-09	0	11.42	11.42	11.44	11.20	11.56	3,917,592	44,818,146	11.440	9.921	9.921	9.938	9.729	10.04	4,509,731	9.9381	1.78%
2024-05-08	0	11.22	11.22	11.24	11.22	11.52	2,684,623	30,411,046	11.328	9.747	9.747	9.764	9.747	10.01	3,090,400	9.8405	-1.23%
2024-05-07	0	11.36	11.36	11.38	11.32	11.46	1,508,400	17,178,836	11.389	9.868	9.868	9.886	9.834	9.955	1,736,393	9.8934	0.00%
2024-05-06	0	11.36	11.36	11.38	11.24	11.52	3,089,964	35,152,336	11.376	9.868	9.868	9.886	9.764	10.01	3,557,008	9.8826	2.53%
2024-05-03	0	11.08	11.08	11.12	11.06	11.38	1,378,300	15,324,818	11.119	9.625	9.625	9.660	9.608	9.886	1,586,628	9.6587	-1.07%
2024-05-02	0	11.20	11.20	11.26	10.90	11.26	2,018,683	22,484,767	11.138	9.729	9.729	9.782	9.469	9.782	2,323,804	9.6758	0.54%
2024-04-30	0	11.14	11.14	11.16	11.12	11.56	6,079,319	68,201,492	11.219	9.677	9.677	9.695	9.660	10.04	6,998,200	9.7456	-2.62%
2024-04-29	0	11.44	11.44	11.48	11.34	11.62	3,223,500	37,023,081	11.485	9.938	9.938	9.973	9.851	10.09	3,710,728	9.9773	1.06%
2024-04-26	0	11.32	11.32	11.36	11.18	11.40	2,688,900	30,370,358	11.295	9.834	9.834	9.868	9.712	9.903	3,095,324	9.8117	0.89%
2024-04-25	0	11.22	11.22	11.26	11.10	11.38	3,422,456	38,588,798	11.275	9.747	9.747	9.782	9.643	9.886	3,939,756	9.7947	0.00%
2024-04-24	0	11.22	11.22	11.26	11.06	11.26	987,200	11,032,528	11.176	9.747	9.747	9.782	9.608	9.782	1,136,414	9.7082	0.54%
2024-04-23	0	11.16	11.14	11.16	11.08	11.22	2,355,408	26,297,623	11.165	9.695	9.677	9.695	9.625	9.747	2,711,425	9.6988	-0.36%
2024-04-22	0	11.20	11.18	11.20	10.96	11.24	1,899,215	21,188,301	11.156	9.729	9.712	9.729	9.521	9.764	2,186,279	9.6915	2.19%
2024-04-19	0	10.96	10.96	10.98	10.68	11.02	1,974,566	21,522,859	10.900	9.521	9.521	9.538	9.278	9.573	2,273,019	9.4688	1.67%
2024-04-18	0	10.78	10.78	10.82	10.66	10.98	2,533,230	27,488,108	10.851	9.365	9.365	9.399	9.260	9.538	2,916,124	9.4262	0.75%
2024-04-17	0	10.70	10.70	10.74	10.56	10.80	1,754,500	18,794,521	10.712	9.295	9.295	9.330	9.173	9.382	2,019,690	9.3056	1.33%
2024-04-16	0	10.56	10.54	10.56	10.52	10.94	3,374,062	35,966,115	10.660	9.173	9.156	9.173	9.139	9.504	3,884,047	9.2600	-2.76%
2024-04-15	0	10.86	10.86	10.88	10.68	10.94	1,675,100	18,183,802	10.855	9.434	9.434	9.451	9.278	9.504	1,928,289	9.4300	1.69%
2024-04-12	0	10.68	10.68	10.70	10.64	11.02	2,280,950	24,548,747	10.763	9.278	9.278	9.295	9.243	9.573	2,625,713	9.3494	-3.09%
2024-04-11	0	11.02	11.00	11.02	10.88	11.08	1,293,000	14,234,561	11.009	9.573	9.556	9.573	9.451	9.625	1,488,435	9.5634	-0.36%
2024-04-10	0	11.06	11.06	11.08	10.88	11.16	1,724,200	18,997,201	11.018	9.608	9.608	9.625	9.451	9.695	1,984,811	9.5713	-0.36%
2024-04-09	0	11.10	11.06	11.10	10.70	11.22	3,810,100	41,866,675	10.988	9.643	9.608	9.643	9.295	9.747	4,385,992	9.5455	3.54%
2024-04-08	0	10.72	10.72	10.74	10.40	11.02	3,660,500	39,499,649	10.791	9.312	9.312	9.330	9.034	9.573	4,213,780	9.3739	5.30%
2024-04-05	0	10.18	10.18	10.20	10.18	11.16	2,805,420	29,383,117	10.474	8.843	8.843	8.861	8.843	9.695	3,229,456	9.0985	-8.78%
2024-04-03	0	11.16	11.16	11.18	11.14	11.44	4,161,100	46,790,373	11.245	9.695	9.695	9.712	9.677	9.938	4,790,045	9.7683	-2.79%
2024-04-02	0	11.48	11.46	11.48	11.30	11.66	7,834,257	89,383,839	11.409	9.973	9.955	9.973	9.816	10.13	9,018,395	9.9113	1.59%
2024-03-28	0	11.30	11.30	11.32	11.26	11.56	3,944,030	44,770,893	11.352	9.816	9.816	9.834	9.782	10.04	4,540,165	9.8611	-2.08%
2024-03-27	0	11.54	11.54	11.56	11.38	11.66	2,174,900	25,121,816	11.551	10.02	10.02	10.04	9.886	10.13	2,503,633	10.034	0.87%
2024-03-26	0	11.44	11.42	11.44	11.44	11.68	1,900,148	21,884,753	11.517	9.938	9.921	9.938	9.938	10.15	2,187,353	10.005	-1.55%
2024-03-25	0	11.62	11.62	11.64	11.58	11.80	681,400	7,948,224	11.665	10.09	10.09	10.11	10.06	10.25	784,393	10.133	-0.85%
2024-03-22	0	11.72	11.72	11.74	11.62	12.00	1,566,200	18,398,480	11.747	10.18	10.18	10.20	10.09	10.42	1,802,929	10.205	-2.82%
2024-03-21	0	12.06	12.02	12.06	11.86	12.12	1,855,800	22,260,255	11.995	10.48	10.44	10.48	10.30	10.53	2,136,302	10.420	0.84%
2024-03-20	0	11.96	11.94	11.96	11.56	12.06	2,674,584	31,683,142	11.846	10.39	10.37	10.39	10.04	10.48	3,078,844	10.291	2.93%
2024-03-19	0	11.62	11.62	11.66	11.62	12.00	1,698,104	19,906,557	11.723	10.09	10.09	10.13	10.09	10.42	1,954,770	10.184	-2.35%
2024-03-18	0	11.90	11.90	11.96	11.52	12.02	2,547,527	30,070,433	11.804	10.34	10.34	10.39	10.01	10.44	2,932,582	10.254	2.41%
2024-03-15	0	11.62	11.62	11.64	11.50	11.80	3,561,442	41,471,130	11.644	10.09	10.09	10.11	9.990	10.25	4,099,749	10.116	-0.51%
2024-03-14	0	11.68	11.68	11.70	11.58	12.16	6,805,000	79,917,710	11.744	10.15	10.15	10.16	10.06	10.56	7,833,567	10.202	-3.31%
2024-03-13	0	12.08	12.08	12.10	12.02	12.42	3,930,600	47,607,432	12.112	10.49	10.49	10.51	10.44	10.79	4,524,705	10.522	-2.42%
2024-03-12	0	12.38	12.36	12.38	12.20	12.44	1,780,631	21,994,869	12.352	10.75	10.74	10.75	10.60	10.81	2,049,771	10.730	0.49%
2024-03-11	0	12.32	12.26	12.32	12.08	12.42	1,413,221	17,259,506	12.213	10.70	10.65	10.70	10.49	10.79	1,626,828	10.609	0.33%
2024-03-08	0	12.28	12.26	12.28	12.22	12.46	1,185,300	14,590,467	12.310	10.67	10.65	10.67	10.62	10.82	1,364,457	10.693	0.00%
2024-03-07	0	12.28	12.22	12.28	12.12	12.58	2,298,280	28,202,793	12.271	10.67	10.62	10.67	10.53	10.93	2,645,662	10.660	-0.97%
2024-03-06	0	12.40	12.40	12.42	12.34	12.58	1,378,000	17,143,415	12.441	10.77	10.77	10.79	10.72	10.93	1,586,283	10.807	0.00%
2024-03-05	0	12.40	12.38	12.40	12.26	12.74	1,749,100	21,931,398	12.539	10.77	10.75	10.77	10.65	11.07	2,013,474	10.892	-2.21%
2024-03-04	0	12.68	12.66	12.68	12.50	12.82	1,674,400	21,204,589	12.664	11.02	11.00	11.02	10.86	11.14	1,927,483	11.001	0.79%
2024-03-01	0	12.58	12.58	12.64	12.36	12.70	986,951	12,401,341	12.565	10.93	10.93	10.98	10.74	11.03	1,136,127	10.915	-0.16%
2024-02-29	0	12.60	12.60	12.62	12.36	12.78	4,938,400	62,338,906	12.623	10.95	10.95	10.96	10.74	11.10	5,684,833	10.966	1.94%
2024-02-28	0	12.36	12.36	12.38	12.36	12.82	1,479,700	18,547,698	12.535	10.74	10.74	10.75	10.74	11.14	1,703,355	10.889	-0.80%
2024-02-27	0	12.46	12.42	12.46	12.14	12.48	1,697,404	21,052,858	12.403	10.82	10.79	10.82	10.55	10.84	1,953,964	10.774	0.48%
2024-02-26	0	12.40	12.38	12.40	12.34	12.64	1,693,804	21,104,809	12.460	10.77	10.75	10.77	10.72	10.98	1,949,820	10.824	-2.67%
2024-02-23	0	12.74	12.72	12.74	12.28	12.76	1,777,800	22,511,026	12.662	11.07	11.05	11.07	10.67	11.08	2,046,512	11.000	0.47%
2024-02-22	0	12.68	12.64	12.68	12.16	12.70	2,864,382	35,909,201	12.536	11.02	10.98	11.02	10.56	11.03	3,297,330	10.890	3.59%
2024-02-21	0	12.24	12.20	12.24	11.68	12.44	1,718,684	21,036,915	12.240	10.63	10.60	10.63	10.15	10.81	1,978,461	10.633	-0.49%
2024-02-20	0	12.30	12.26	12.30	11.80	12.30	1,863,600	22,745,149	12.205	10.68	10.65	10.68	10.25	10.68	2,145,281	10.602	2.16%
2024-02-19	0	12.04	12.00	12.04	11.82	12.24	1,724,302	20,866,398	12.101	10.46	10.42	10.46	10.27	10.63	1,984,928	10.512	0.33%
2024-02-16	0	12.00	11.92	12.00	11.34	12.02	443,108	5,239,213	11.824	10.42	10.35	10.42	9.851	10.44	510,083	10.271	4.90%
2024-02-15	0	11.44	11.44	11.48	11.42	11.72	360,310	4,147,089	11.510	9.938	9.938	9.973	9.921	10.18	414,770	9.9985	-2.56%
2024-02-14	0	11.74	11.72	11.74	11.54	11.82	353,445	4,136,560	11.704	10.20	10.18	10.20	10.02	10.27	406,868	10.167	-0.17%
2024-02-09	0	11.76	11.74	11.76	11.48	12.12	295,025	3,508,140	11.891	10.22	10.20	10.22	9.973	10.53	339,618	10.330	-2.97%
2024-02-08	0	12.12	12.12	12.14	12.00	12.22	1,652,779	20,032,013	12.120	10.53	10.53	10.55	10.42	10.62	1,902,594	10.529	0.33%
2024-02-07	0	12.08	12.08	12.10	11.90	12.26	3,107,881	37,624,884	12.106	10.49	10.49	10.51	10.34	10.65	3,577,633	10.517	0.50%
2024-02-06	0	12.02	12.00	12.02	11.58	12.10	2,599,227	30,933,195	11.901	10.44	10.42	10.44	10.06	10.51	2,992,097	10.338	3.26%
2024-02-05	0	11.64	11.60	11.64	11.02	11.76	3,519,370	40,345,159	11.464	10.11	10.08	10.11	9.573	10.22	4,051,318	9.9585	3.56%
2024-02-02	0	11.24	11.22	11.24	11.12	11.54	2,559,084	29,023,001	11.341	9.764	9.747	9.764	9.660	10.02	2,945,886	9.8520	-0.53%
2024-02-01	0	11.30	11.26	11.30	11.00	11.40	1,349,000	15,215,463	11.279	9.816	9.782	9.816	9.556	9.903	1,552,900	9.7981	2.36%
2024-01-31	0	11.04	11.04	11.08	10.84	11.18	2,547,193	28,088,643	11.027	9.590	9.590	9.625	9.417	9.712	2,932,198	9.5794	-0.54%
2024-01-30	0	11.10	11.08	11.10	10.90	11.58	5,216,386	58,356,139	11.187	9.643	9.625	9.643	9.469	10.06	6,004,836	9.7182	-3.14%
2024-01-29	0	11.46	11.44	11.46	11.36	11.62	1,519,618	17,446,565	11.481	9.955	9.938	9.955	9.868	10.09	1,749,306	9.9734	0.35%
2024-01-26	0	11.42	11.40	11.42	11.20	11.66	2,641,120	30,181,421	11.428	9.921	9.903	9.921	9.729	10.13	3,040,322	9.9270	-2.06%
2024-01-25	0	11.66	11.60	11.66	10.88	11.70	3,048,714	34,788,312	11.411	10.13	10.08	10.13	9.451	10.16	3,509,523	9.9125	6.58%
2024-01-24	0	10.94	10.92	10.94	10.56	11.00	2,219,278	23,906,599	10.772	9.504	9.486	9.504	9.173	9.556	2,554,719	9.3578	2.63%
2024-01-23	0	10.66	10.66	10.70	10.32	10.82	1,969,446	20,910,736	10.618	9.260	9.260	9.295	8.965	9.399	2,267,125	9.2235	1.72%
2024-01-22	0	10.48	10.48	10.50	10.40	10.90	2,785,031	29,298,650	10.520	9.104	9.104	9.121	9.034	9.469	3,205,985	9.1387	-2.96%
2024-01-19	0	10.80	10.78	10.80	10.70	10.96	2,055,568	22,230,767	10.815	9.382	9.365	9.382	9.295	9.521	2,366,264	9.3949	-0.37%
2024-01-18	0	10.84	10.84	10.90	10.62	10.98	2,185,500	23,572,404	10.786	9.417	9.417	9.469	9.226	9.538	2,515,835	9.3696	0.56%
2024-01-17	0	10.78	10.78	10.80	10.74	11.56	4,195,802	46,119,889	10.992	9.365	9.365	9.382	9.330	10.04	4,829,992	9.5486	-5.44%
2024-01-16	0	11.40	11.38	11.40	11.30	11.50	1,240,400	14,148,210	11.406	9.903	9.886	9.903	9.816	9.990	1,427,885	9.9085	-1.04%
2024-01-15	0	11.52	11.48	11.52	11.26	11.58	1,799,416	20,599,957	11.448	10.01	9.973	10.01	9.782	10.06	2,071,395	9.9450	0.52%
2024-01-12	0	11.46	11.42	11.46	11.26	11.48	2,268,462	25,832,324	11.388	9.955	9.921	9.955	9.782	9.973	2,611,337	9.8924	1.96%
2024-01-11	0	11.24	11.24	11.28	11.16	11.40	2,535,434	28,636,396	11.294	9.764	9.764	9.799	9.695	9.903	2,918,662	9.8115	-0.18%
2024-01-10	0	11.26	11.26	11.30	11.20	11.44	1,261,200	14,219,589	11.275	9.782	9.782	9.816	9.729	9.938	1,451,829	9.7943	-0.18%
2024-01-09	0	11.28	11.28	11.30	11.18	11.56	3,997,300	45,482,493	11.378	9.799	9.799	9.816	9.712	10.04	4,601,487	9.8843	0.18%
2024-01-08	0	11.26	11.26	11.30	11.14	11.58	1,867,980	21,043,500	11.265	9.782	9.782	9.816	9.677	10.06	2,150,323	9.7862	-2.76%
2024-01-05	0	11.58	11.58	11.60	11.46	11.70	1,341,800	15,525,650	11.571	10.06	10.06	10.08	9.955	10.16	1,544,611	10.051	-1.53%
2024-01-04	0	11.76	11.76	11.80	11.62	11.86	1,762,600	20,753,761	11.775	10.22	10.22	10.25	10.09	10.30	2,029,015	10.228	0.17%
2024-01-03	0	11.74	11.68	11.74	11.54	11.80	2,633,446	30,829,187	11.707	10.20	10.15	10.20	10.02	10.25	3,031,488	10.170	1.38%
2024-01-02	0	11.58	11.54	11.58	11.34	11.64	2,186,054	25,286,624	11.567	10.06	10.02	10.06	9.851	10.11	2,516,473	10.048	1.40%
2023-12-29	0	11.42	11.42	11.44	11.32	11.52	2,211,320	25,258,429	11.422	9.921	9.921	9.938	9.834	10.01	2,545,558	9.9226	-0.17%
2023-12-28	0	11.44	11.42	11.44	10.94	11.50	3,248,000	36,723,957	11.307	9.938	9.921	9.938	9.504	9.990	3,738,931	9.8220	4.19%
2023-12-27	0	10.98	10.94	10.98	10.64	11.04	3,109,400	33,630,677	10.816	9.538	9.504	9.538	9.243	9.590	3,579,382	9.3957	1.86%
2023-12-22	0	10.78	10.78	10.82	10.72	10.96	1,786,900	19,320,493	10.812	9.365	9.365	9.399	9.312	9.521	2,056,988	9.3926	-0.74%
2023-12-21	0	10.86	10.86	10.90	10.70	10.90	1,537,956	16,690,897	10.853	9.434	9.434	9.469	9.295	9.469	1,770,416	9.4277	1.12%
2023-12-20	0	10.74	10.74	10.76	10.54	10.84	1,635,399	17,606,626	10.766	9.330	9.330	9.347	9.156	9.417	1,882,587	9.3524	1.70%
2023-12-19	0	10.56	10.56	10.58	10.44	10.70	1,828,600	19,307,029	10.558	9.173	9.173	9.191	9.069	9.295	2,104,991	9.1720	-1.12%
2023-12-18	0	10.68	10.66	10.68	10.40	10.74	2,193,694	23,351,737	10.645	9.278	9.260	9.278	9.034	9.330	2,525,268	9.2472	-1.29%
2023-12-15	0	10.82	10.80	10.82	10.82	11.06	1,994,094	21,684,245	10.874	9.399	9.382	9.399	9.399	9.608	2,295,499	9.4464	-0.73%
2023-12-14	0	10.90	10.90	10.92	10.76	11.06	1,762,300	19,258,782	10.928	9.469	9.469	9.486	9.347	9.608	2,028,669	9.4933	1.30%
2023-12-13	0	10.76	10.76	10.78	10.72	10.88	1,394,691	15,059,128	10.797	9.347	9.347	9.365	9.312	9.451	1,605,497	9.3797	-0.92%
2023-12-12	0	10.86	10.86	10.90	10.64	10.92	1,594,400	17,288,627	10.843	9.434	9.434	9.469	9.243	9.486	1,835,391	9.4196	1.12%
2023-12-11	0	10.74	10.72	10.74	10.48	10.84	3,625,159	38,625,838	10.655	9.330	9.312	9.330	9.104	9.417	4,173,097	9.2559	-0.92%
2023-12-08	0	10.84	10.84	10.86	10.84	11.06	1,861,700	20,293,101	10.900	9.417	9.417	9.434	9.417	9.608	2,143,094	9.4691	-2.34%
2023-12-07	0	11.10	11.06	11.10	10.94	11.14	968,882	10,695,638	11.039	9.643	9.608	9.643	9.504	9.677	1,115,327	9.5897	-0.18%
2023-12-06	0	11.12	11.02	11.12	10.98	11.16	1,133,149	12,545,221	11.071	9.660	9.573	9.660	9.538	9.695	1,304,423	9.6174	0.54%
2023-12-05	0	11.06	11.00	11.06	10.96	11.18	1,540,200	17,023,934	11.053	9.608	9.556	9.608	9.521	9.712	1,772,999	9.6018	0.00%
2023-12-04	0	11.06	11.04	11.06	11.02	11.28	2,264,844	25,205,682	11.129	9.608	9.590	9.608	9.573	9.799	2,607,172	9.6678	-1.78%
2023-12-01	0	11.26	11.26	11.28	11.24	11.42	1,297,924	14,697,793	11.324	9.782	9.782	9.799	9.764	9.921	1,494,104	9.8372	-0.53%
2023-11-30	0	11.32	11.32	11.34	11.16	11.40	3,330,991	37,698,430	11.317	9.834	9.834	9.851	9.695	9.903	3,834,466	9.8315	0.89%
2023-11-29	0	11.22	11.20	11.22	11.22	11.58	1,464,500	16,595,476	11.332	9.747	9.729	9.747	9.747	10.06	1,685,857	9.8439	-2.94%
2023-11-28	0	11.56	11.54	11.56	11.24	11.64	1,484,276	17,066,399	11.498	10.04	10.02	10.04	9.764	10.11	1,708,622	9.9884	1.23%
2023-11-27	0	11.42	11.40	11.42	11.34	11.76	2,100,100	24,002,461	11.429	9.921	9.903	9.921	9.851	10.22	2,417,527	9.9285	-2.39%
2023-11-24	0	11.70	11.68	11.70	11.64	11.92	919,800	10,803,452	11.745	10.16	10.15	10.16	10.11	10.35	1,058,827	10.203	-0.85%
2023-11-23	0	11.80	11.76	11.80	11.62	11.80	929,900	10,880,243	11.700	10.25	10.22	10.25	10.09	10.25	1,070,453	10.164	0.85%
2023-11-22	0	11.70	11.68	11.70	11.60	11.80	1,392,200	16,275,819	11.691	10.16	10.15	10.16	10.08	10.25	1,602,629	10.156	-0.17%
2023-11-21	0	11.72	11.70	11.72	11.68	11.94	1,918,900	22,623,836	11.790	10.18	10.16	10.18	10.15	10.37	2,208,939	10.242	0.34%
2023-11-20	0	11.68	11.68	11.70	11.60	11.82	1,570,600	18,353,960	11.686	10.15	10.15	10.16	10.08	10.27	1,807,994	10.152	0.34%
2023-11-17	0	11.64	11.64	11.66	11.56	11.88	1,346,760	15,738,249	11.686	10.11	10.11	10.13	10.04	10.32	1,550,321	10.152	-1.69%
2023-11-16	0	11.84	11.78	11.84	11.66	11.88	2,114,852	24,915,354	11.781	10.29	10.23	10.29	10.13	10.32	2,434,509	10.234	0.00%
2023-11-15	0	11.84	11.84	11.86	11.66	11.86	1,739,152	20,548,458	11.815	10.29	10.29	10.30	10.13	10.30	2,002,023	10.264	1.89%
2023-11-14	0	11.62	11.62	11.64	11.52	11.62	1,258,053	14,559,485	11.573	10.09	10.09	10.11	10.01	10.09	1,448,206	10.053	0.87%
2023-11-13	0	11.52	11.50	11.52	11.30	11.58	930,684	10,641,512	11.434	10.01	9.990	10.01	9.816	10.06	1,071,356	9.9328	0.35%
2023-11-10	0	11.48	11.46	11.48	11.30	11.56	1,170,800	13,400,191	11.445	9.973	9.955	9.973	9.816	10.04	1,347,765	9.9425	0.00%
2023-11-09	0	11.48	11.48	11.54	11.46	11.66	1,184,902	13,682,955	11.548	9.973	9.973	10.02	9.955	10.13	1,363,998	10.032	0.00%
2023-11-08	0	11.48	11.48	11.54	11.40	11.68	1,360,866	15,695,189	11.533	9.973	9.973	10.02	9.903	10.15	1,566,559	10.019	1.06%
2023-11-07	0	11.36	11.34	11.36	11.32	11.72	4,290,900	49,080,806	11.438	9.868	9.851	9.868	9.834	10.18	4,939,464	9.9365	-3.07%
2023-11-06	0	11.72	11.70	11.72	11.60	11.86	2,396,815	28,085,925	11.718	10.18	10.16	10.18	10.08	10.30	2,759,090	10.179	2.45%
2023-11-03	0	11.44	11.44	11.46	11.30	11.46	1,773,600	20,206,557	11.393	9.938	9.938	9.955	9.816	9.955	2,041,677	9.8970	1.60%
2023-11-02	0	11.26	11.26	11.28	11.20	11.52	3,387,700	38,296,258	11.305	9.782	9.782	9.799	9.729	10.01	3,899,746	9.8202	-0.71%
2023-11-01	0	11.34	11.34	11.38	11.26	11.52	2,262,038	25,614,342	11.324	9.851	9.851	9.886	9.782	10.01	2,603,942	9.8368	-0.35%
2023-10-31	0	11.38	11.38	11.40	11.18	11.70	3,866,855	44,075,656	11.398	9.886	9.886	9.903	9.712	10.16	4,451,325	9.9017	-2.07%
2023-10-30	0	11.62	11.62	11.64	11.32	11.68	2,968,772	34,359,751	11.574	10.09	10.09	10.11	9.834	10.15	3,417,498	10.054	1.22%
2023-10-27	0	11.48	11.48	11.50	11.04	11.62	2,563,900	29,337,143	11.442	9.973	9.973	9.990	9.590	10.09	2,951,430	9.9400	3.61%
2023-10-26	0	11.08	11.08	11.12	10.96	11.24	1,926,865	21,350,893	11.081	9.625	9.625	9.660	9.521	9.764	2,218,108	9.6257	-0.36%
2023-10-25	0	11.12	11.12	11.18	11.10	11.40	1,227,620	13,737,526	11.190	9.660	9.660	9.712	9.643	9.903	1,413,173	9.7210	-0.18%
2023-10-24	0	11.14	11.14	11.16	11.04	11.32	4,666,758	52,088,944	11.162	9.677	9.677	9.695	9.590	9.834	5,372,132	9.6961	-0.89%
2023-10-20	0	11.24	11.22	11.24	11.16	11.46	2,265,863	25,520,979	11.263	9.764	9.747	9.764	9.695	9.955	2,608,345	9.7844	-1.40%
2023-10-19	0	11.40	11.40	11.44	11.34	11.62	2,164,009	24,879,926	11.497	9.903	9.903	9.938	9.851	10.09	2,491,096	9.9875	-1.21%
2023-10-18	0	11.54	11.54	11.56	11.38	11.70	3,145,988	36,258,490	11.525	10.02	10.02	10.04	9.886	10.16	3,621,500	10.012	-1.37%
2023-10-17	0	11.70	11.68	11.70	11.52	11.74	1,407,700	16,364,154	11.625	10.16	10.15	10.16	10.01	10.20	1,620,472	10.098	1.21%
2023-10-16	0	11.56	11.54	11.56	11.48	12.02	2,294,000	26,707,055	11.642	10.04	10.02	10.04	9.973	10.44	2,640,735	10.113	-1.87%
2023-10-13	0	11.78	11.78	11.80	11.72	12.00	1,169,400	13,819,610	11.818	10.23	10.23	10.25	10.18	10.42	1,346,153	10.266	-1.83%
2023-10-12	0	12.00	11.98	12.00	11.84	12.04	1,280,200	15,307,294	11.957	10.42	10.41	10.42	10.29	10.46	1,473,701	10.387	1.18%
2023-10-11	0	11.86	11.86	11.92	11.64	11.94	1,613,291	19,122,996	11.853	10.30	10.30	10.35	10.11	10.37	1,857,138	10.297	1.72%
2023-10-10	0	11.66	11.66	11.68	11.60	11.84	1,097,400	12,839,869	11.700	10.13	10.13	10.15	10.08	10.29	1,263,271	10.164	0.17%
2023-10-09	0	11.64	11.64	11.68	11.52	11.82	1,493,600	17,436,361	11.674	10.11	10.11	10.15	10.01	10.27	1,719,356	10.141	-2.02%
2023-10-06	0	11.88	11.86	11.90	11.50	11.94	635,500	7,522,350	11.837	10.32	10.30	10.34	9.990	10.37	731,555	10.283	2.95%
2023-10-05	0	11.54	11.52	11.54	11.38	11.62	563,600	6,492,648	11.520	10.02	10.01	10.02	9.886	10.09	648,787	10.007	-0.69%
2023-10-04	0	11.62	11.60	11.62	11.36	12.02	481,387	5,569,244	11.569	10.09	10.08	10.09	9.868	10.44	554,148	10.050	-1.69%
2023-10-03	0	11.82	11.80	11.82	11.54	12.40	1,187,200	14,024,196	11.813	10.27	10.25	10.27	10.02	10.77	1,366,644	10.262	-3.27%
2023-09-29	0	12.22	12.22	12.26	12.16	12.36	347,300	4,251,382	12.241	10.62	10.62	10.65	10.56	10.74	399,794	10.634	0.33%
2023-09-28	0	12.18	12.18	12.20	11.98	12.42	2,747,200	33,355,062	12.141	10.58	10.58	10.60	10.41	10.79	3,162,436	10.547	-0.65%
2023-09-27	0	12.26	12.24	12.26	12.06	12.40	3,361,328	41,085,042	12.223	10.65	10.63	10.65	10.48	10.77	3,869,388	10.618	0.16%
2023-09-26	0	12.24	12.22	12.24	12.00	12.54	3,139,100	38,473,833	12.256	10.63	10.62	10.63	10.42	10.89	3,613,571	10.647	-1.92%
2023-09-25	0	12.48	12.48	12.50	12.42	12.76	1,188,497	14,871,266	12.513	10.84	10.84	10.86	10.79	11.08	1,368,137	10.870	-1.27%
2023-09-22	0	12.64	12.62	12.64	12.38	12.72	1,727,024	21,681,151	12.554	10.98	10.96	10.98	10.75	11.05	1,988,061	10.906	1.44%
2023-09-21	0	12.46	12.44	12.46	12.38	12.54	1,063,400	13,240,814	12.451	10.82	10.81	10.82	10.75	10.89	1,224,132	10.816	0.16%
2023-09-20	0	12.44	12.44	12.46	12.40	12.58	1,519,753	18,922,492	12.451	10.81	10.81	10.82	10.77	10.93	1,749,462	10.816	-1.11%
2023-09-19	0	12.58	12.58	12.60	12.42	12.62	884,400	11,107,817	12.560	10.93	10.93	10.95	10.79	10.96	1,018,076	10.911	0.80%
2023-09-18	0	12.48	12.48	12.52	12.36	12.56	815,600	10,185,218	12.488	10.84	10.84	10.88	10.74	10.91	938,877	10.848	-0.48%
2023-09-15	0	12.54	12.52	12.54	12.32	12.62	2,763,067	34,607,995	12.525	10.89	10.88	10.89	10.70	10.96	3,180,701	10.881	0.97%
2023-09-14	0	12.42	12.42	12.44	12.26	12.48	2,356,600	29,099,614	12.348	10.79	10.79	10.81	10.65	10.84	2,712,797	10.727	0.00%
2023-09-13	0	12.42	12.40	12.42	12.32	12.56	1,723,500	21,406,842	12.421	10.79	10.77	10.79	10.70	10.91	1,984,005	10.790	-1.27%
2023-09-12	0	12.58	12.58	12.62	12.40	12.68	1,346,167	16,942,337	12.586	10.93	10.93	10.96	10.77	11.02	1,549,638	10.933	0.96%
2023-09-11	0	12.46	12.46	12.48	12.28	12.56	1,309,300	16,324,800	12.468	10.82	10.82	10.84	10.67	10.91	1,507,199	10.831	1.47%
2023-09-07	0	12.28	12.28	12.32	12.26	12.54	1,165,400	14,424,429	12.377	10.67	10.67	10.70	10.65	10.89	1,341,549	10.752	-0.81%
2023-09-06	0	12.38	12.38	12.40	12.36	12.54	2,035,500	25,292,291	12.426	10.75	10.75	10.77	10.74	10.89	2,343,163	10.794	-0.96%
2023-09-05	0	12.50	12.50	12.52	12.40	12.70	2,037,700	25,480,462	12.505	10.86	10.86	10.88	10.77	11.03	2,345,696	10.863	-0.95%
2023-09-04	0	12.62	12.62	12.66	12.50	12.84	2,800,800	35,488,911	12.671	10.96	10.96	11.00	10.86	11.15	3,224,137	11.007	-2.17%
2023-08-31	0	12.90	12.86	12.90	12.64	12.90	5,225,500	67,180,900	12.856	11.21	11.17	11.21	10.98	11.21	6,015,328	11.168	0.94%
2023-08-30	0	12.78	12.78	12.80	12.74	13.82	4,711,100	60,617,389	12.867	11.10	11.10	11.12	11.07	12.01	5,423,177	11.177	-5.05%
2023-08-29	0	13.46	13.46	13.48	13.28	13.56	1,180,200	15,870,608	13.447	11.69	11.69	11.71	11.54	11.78	1,358,586	11.682	1.05%
2023-08-28	0	13.32	13.32	13.34	13.16	13.64	1,810,900	24,200,189	13.364	11.57	11.57	11.59	11.43	11.85	2,084,615	11.609	1.37%
2023-08-25	0	13.14	13.14	13.16	12.74	13.24	1,702,100	22,300,721	13.102	11.41	11.41	11.43	11.07	11.50	1,959,370	11.382	1.39%
2023-08-24	0	12.96	12.96	13.04	12.76	13.24	2,360,000	30,777,595	13.041	11.26	11.26	11.33	11.08	11.50	2,716,711	11.329	0.00%
2023-08-23	0	12.96	12.96	12.98	12.84	13.16	2,211,700	28,770,464	13.008	11.26	11.26	11.28	11.15	11.43	2,545,996	11.300	-0.15%
2023-08-22	0	12.98	12.98	13.02	12.62	13.10	2,700,300	34,798,764	12.887	11.28	11.28	11.31	10.96	11.38	3,108,447	11.195	1.41%
2023-08-21	0	12.80	12.80	12.82	12.68	13.00	1,768,700	22,729,015	12.851	11.12	11.12	11.14	11.02	11.29	2,036,037	11.163	-1.23%
2023-08-18	0	12.96	12.96	13.00	12.90	13.26	1,696,300	22,092,658	13.024	11.26	11.26	11.29	11.21	11.52	1,952,694	11.314	-2.26%
2023-08-17	0	13.26	13.24	13.26	13.12	13.40	1,465,021	19,361,877	13.216	11.52	11.50	11.52	11.40	11.64	1,686,457	11.481	-0.60%
2023-08-16	0	13.34	13.32	13.34	13.20	13.40	1,274,800	16,960,351	13.304	11.59	11.57	11.59	11.47	11.64	1,467,484	11.557	-0.15%
2023-08-15	0	13.36	13.34	13.36	13.16	13.60	1,719,500	22,933,788	13.337	11.61	11.59	11.61	11.43	11.81	1,979,400	11.586	0.30%
2023-08-14	0	13.32	13.30	13.32	13.12	13.40	1,788,400	23,707,779	13.256	11.57	11.55	11.57	11.40	11.64	2,058,714	11.516	0.30%
2023-08-11	0	13.28	13.28	13.30	13.18	13.58	2,343,767	31,062,454	13.253	11.54	11.54	11.55	11.45	11.80	2,698,024	11.513	-0.30%
2023-08-10	0	13.32	13.32	13.36	13.26	13.70	2,844,579	37,928,035	13.333	11.57	11.57	11.61	11.52	11.90	3,274,533	11.583	-0.89%
2023-08-09	0	13.44	13.44	13.46	13.38	13.68	1,981,105	26,706,185	13.480	11.68	11.68	11.69	11.62	11.88	2,280,546	11.710	0.00%
2023-08-08	0	13.44	13.44	13.46	13.32	13.64	2,742,400	36,991,725	13.489	11.68	11.68	11.69	11.57	11.85	3,156,910	11.718	0.30%
2023-08-07	0	13.40	13.40	13.42	13.28	13.90	4,804,948	64,815,539	13.489	11.64	11.64	11.66	11.54	12.07	5,531,210	11.718	-4.01%
2023-08-04	0	13.96	13.96	13.98	13.74	14.10	1,401,784	19,611,697	13.991	12.13	12.13	12.14	11.94	12.25	1,613,662	12.154	1.31%
2023-08-03	0	13.78	13.76	13.78	13.60	13.90	1,758,800	24,211,737	13.766	11.97	11.95	11.97	11.81	12.07	2,024,640	11.959	0.73%
2023-08-02	0	13.68	13.66	13.68	13.62	14.02	2,182,916	30,030,136	13.757	11.88	11.87	11.88	11.83	12.18	2,512,861	11.951	-1.44%
2023-08-01	0	13.88	13.88	13.90	13.86	14.22	4,161,800	58,314,510	14.012	12.06	12.06	12.07	12.04	12.35	4,790,851	12.172	-1.70%
2023-07-31	0	14.12	14.12	14.14	13.98	14.48	5,132,666	72,705,800	14.165	12.27	12.27	12.28	12.14	12.58	5,908,462	12.305	-1.53%
2023-07-28	0	14.34	14.34	14.36	14.14	14.38	2,924,200	41,724,190	14.269	12.46	12.46	12.47	12.28	12.49	3,366,189	12.395	0.28%
2023-07-27	0	14.30	14.30	14.32	14.24	14.34	2,120,831	30,282,482	14.279	12.42	12.42	12.44	12.37	12.46	2,441,392	12.404	-0.56%
2023-07-26	0	14.38	14.38	14.40	14.24	14.42	2,225,529	31,931,108	14.348	12.49	12.49	12.51	12.37	12.53	2,561,915	12.464	-0.28%
2023-07-25	0	14.42	14.38	14.42	14.08	14.46	3,039,900	43,441,204	14.290	12.53	12.49	12.53	12.23	12.56	3,499,377	12.414	2.41%
2023-07-24	0	14.08	14.08	14.10	13.92	14.26	1,943,100	27,446,789	14.125	12.23	12.23	12.25	12.09	12.39	2,236,797	12.271	-1.12%
2023-07-21	0	14.24	14.22	14.24	13.98	14.36	1,994,000	28,410,591	14.248	12.37	12.35	12.37	12.14	12.47	2,295,391	12.377	0.28%
2023-07-20	0	14.20	14.20	14.22	14.04	14.28	1,181,300	16,749,161	14.179	12.34	12.34	12.35	12.20	12.41	1,359,852	12.317	0.14%
2023-07-19	0	14.18	14.18	14.20	13.84	14.26	1,128,004	15,877,640	14.076	12.32	12.32	12.34	12.02	12.39	1,298,500	12.228	-0.56%
2023-07-18	0	14.26	14.26	14.28	13.94	14.56	2,271,000	32,333,931	14.238	12.39	12.39	12.41	12.11	12.65	2,614,259	12.368	0.88%
2023-07-14	0	14.80	14.78	14.80	14.72	15.00	968,235	14,315,708	14.785	12.28	12.26	12.28	12.21	12.45	1,166,920	12.268	-0.40%
2023-07-13	0	14.86	14.86	14.90	14.76	15.16	1,862,200	27,784,701	14.920	12.33	12.33	12.36	12.25	12.58	2,244,330	12.380	0.00%
2023-07-12	0	14.86	14.86	14.88	14.76	14.98	1,461,597	21,706,768	14.851	12.33	12.33	12.35	12.25	12.43	1,761,522	12.323	-0.27%
2023-07-11	0	14.90	14.90	14.92	14.82	15.04	1,350,500	20,143,585	14.916	12.36	12.36	12.38	12.30	12.48	1,627,627	12.376	-1.06%
2023-07-10	0	15.06	15.04	15.06	14.90	15.16	1,133,000	16,995,408	15.000	12.50	12.48	12.50	12.36	12.58	1,365,496	12.446	1.21%
2023-07-07	0	14.88	14.88	14.90	14.74	15.06	1,438,731	21,461,889	14.917	12.35	12.35	12.36	12.23	12.50	1,733,964	12.377	0.13%
2023-07-06	0	14.86	14.84	14.86	14.84	15.30	1,990,167	29,677,910	14.912	12.33	12.31	12.33	12.31	12.69	2,398,556	12.373	-2.37%
2023-07-05	0	15.22	15.20	15.22	15.04	15.32	1,217,950	18,451,880	15.150	12.63	12.61	12.63	12.48	12.71	1,467,878	12.570	-0.91%
2023-07-04	0	15.36	15.36	15.40	15.12	15.48	1,020,500	15,636,782	15.323	12.74	12.74	12.78	12.55	12.84	1,229,910	12.714	-0.26%
2023-07-03	0	15.40	15.38	15.40	15.20	15.58	1,346,471	20,692,164	15.368	12.78	12.76	12.78	12.61	12.93	1,622,772	12.751	-0.77%
2023-06-30	0	15.52	15.50	15.52	15.10	15.66	2,897,400	44,896,190	15.495	12.88	12.86	12.88	12.53	12.99	3,491,957	12.857	2.51%
2023-06-29	0	15.14	15.14	15.18	15.02	15.30	1,403,400	21,254,179	15.145	12.56	12.56	12.60	12.46	12.69	1,691,383	12.566	0.40%
2023-06-28	0	15.08	15.08	15.10	14.92	15.26	1,435,400	21,660,768	15.090	12.51	12.51	12.53	12.38	12.66	1,729,949	12.521	0.00%
2023-06-27	0	15.08	15.04	15.08	14.86	15.12	1,805,910	27,069,328	14.989	12.51	12.48	12.51	12.33	12.55	2,176,489	12.437	0.13%
2023-06-26	0	15.06	15.04	15.06	14.46	15.10	5,132,200	76,421,968	14.891	12.50	12.48	12.50	12.00	12.53	6,185,346	12.355	5.02%
2023-06-23	0	14.34	14.34	14.36	14.18	15.10	1,308,900	18,774,689	14.344	11.90	11.90	11.91	11.77	12.53	1,577,491	11.902	-3.63%
2023-06-21	0	14.88	14.86	14.88	14.78	15.02	1,750,792	26,034,046	14.870	12.35	12.33	12.35	12.26	12.46	2,110,061	12.338	-1.59%
2023-06-20	0	15.12	15.10	15.12	14.96	15.42	3,001,900	45,317,145	15.096	12.55	12.53	12.55	12.41	12.79	3,617,901	12.526	-1.05%
2023-06-19	0	15.28	15.28	15.32	15.02	15.34	865,267	13,155,132	15.204	12.68	12.68	12.71	12.46	12.73	1,042,823	12.615	-0.26%
2023-06-16	0	15.32	15.28	15.32	15.00	15.42	5,232,700	79,821,979	15.254	12.71	12.68	12.71	12.45	12.79	6,306,469	12.657	1.06%
2023-06-15	0	15.16	15.14	15.16	14.94	15.30	2,059,509	31,023,765	15.064	12.58	12.56	12.58	12.40	12.69	2,482,128	12.499	-0.52%
2023-06-14	0	15.24	15.22	15.24	14.98	15.50	1,984,300	30,195,608	15.217	12.65	12.63	12.65	12.43	12.86	2,391,485	12.626	0.00%
2023-06-13	0	15.24	15.20	15.24	15.12	15.46	1,971,134	30,094,667	15.268	12.65	12.61	12.65	12.55	12.83	2,375,618	12.668	-1.17%
2023-06-12	0	15.42	15.42	15.44	15.26	15.90	2,691,700	41,605,836	15.457	12.79	12.79	12.81	12.66	13.19	3,244,046	12.825	-2.41%
2023-06-09	0	15.80	15.80	15.84	15.68	15.98	3,261,800	51,578,543	15.813	13.11	13.11	13.14	13.01	13.26	3,931,133	13.121	0.64%
2023-06-08	0	15.70	15.68	15.70	15.48	15.90	2,502,897	39,087,114	15.617	13.03	13.01	13.03	12.84	13.19	3,016,500	12.958	-0.13%
2023-06-07	0	15.72	15.72	15.74	15.60	15.94	2,692,200	42,393,810	15.747	13.04	13.04	13.06	12.94	13.23	3,244,649	13.066	-0.38%
2023-06-06	0	15.78	15.76	15.78	15.68	16.10	1,222,693	19,382,825	15.853	13.09	13.08	13.09	13.01	13.36	1,473,594	13.153	-1.99%
2023-06-05	0	16.10	16.10	16.12	15.34	16.16	4,062,498	63,954,650	15.743	13.36	13.36	13.38	12.73	13.41	4,896,137	13.062	4.55%
2023-06-02	0	15.40	15.40	15.44	15.38	15.74	1,719,771	26,579,317	15.455	12.78	12.78	12.81	12.76	13.06	2,072,674	12.824	0.39%
2023-06-01	0	15.34	15.34	15.36	15.28	15.66	3,395,859	52,519,167	15.466	12.73	12.73	12.74	12.68	12.99	4,092,701	12.832	-1.67%
2023-05-31	0	15.60	15.58	15.60	15.06	15.60	11,561,501	179,774,126	15.549	12.94	12.93	12.94	12.50	12.94	13,933,962	12.902	1.69%
2023-05-30	0	15.34	15.34	15.36	15.16	15.68	2,638,900	40,535,642	15.361	12.73	12.73	12.74	12.58	13.01	3,180,412	12.745	-0.78%
2023-05-29	0	15.46	15.44	15.46	15.44	16.00	2,185,700	34,338,878	15.711	12.83	12.81	12.83	12.81	13.28	2,634,213	13.036	0.39%
2023-05-25	0	15.40	15.38	15.40	14.94	15.58	5,143,700	78,871,040	15.334	12.78	12.76	12.78	12.40	12.93	6,199,205	12.723	0.00%
2023-05-24	0	15.40	15.40	15.44	15.22	15.80	4,006,200	62,019,640	15.481	12.78	12.78	12.81	12.63	13.11	4,828,286	12.845	-2.53%
2023-05-23	0	15.80	15.78	15.80	15.62	16.00	2,989,400	47,325,501	15.831	13.11	13.09	13.11	12.96	13.28	3,602,835	13.136	0.13%
2023-05-22	0	15.78	15.76	15.78	15.62	16.14	1,690,362	26,889,643	15.908	13.09	13.08	13.09	12.96	13.39	2,037,230	13.199	-0.25%
2023-05-19	0	15.82	15.78	15.82	15.52	16.00	4,098,460	64,987,518	15.857	13.13	13.09	13.13	12.88	13.28	4,939,479	13.157	0.51%
2023-05-18	0	15.74	15.68	15.74	15.60	16.00	2,784,317	43,983,081	15.797	13.06	13.01	13.06	12.94	13.28	3,355,669	13.107	0.64%
2023-05-17	0	15.64	15.62	15.64	15.52	15.80	2,556,000	40,029,266	15.661	12.98	12.96	12.98	12.88	13.11	3,080,500	12.994	-1.14%
2023-05-16	0	15.82	15.78	15.82	15.50	15.86	2,446,500	38,496,630	15.735	13.13	13.09	13.13	12.86	13.16	2,948,530	13.056	1.93%
2023-05-15	0	15.52	15.52	15.54	15.20	15.76	3,627,600	56,121,713	15.471	12.88	12.88	12.89	12.61	13.08	4,371,996	12.837	0.39%
2023-05-12	0	15.46	15.46	15.48	15.36	15.78	4,449,300	69,046,159	15.518	12.83	12.83	12.84	12.74	13.09	5,362,312	12.876	-1.15%
2023-05-11	0	15.64	15.64	15.66	15.54	15.98	2,995,700	47,195,212	15.754	12.98	12.98	12.99	12.89	13.26	3,610,428	13.072	-2.01%
2023-05-10	0	15.96	15.96	15.98	15.80	16.08	2,764,600	44,108,925	15.955	13.24	13.24	13.26	13.11	13.34	3,331,906	13.238	0.13%
2023-05-09	0	15.94	15.90	15.94	15.80	16.30	3,891,700	62,285,115	16.005	13.23	13.19	13.23	13.11	13.52	4,690,291	13.280	-1.24%
2023-05-08	0	16.14	16.14	16.20	16.00	16.46	2,889,553	46,694,207	16.160	13.39	13.39	13.44	13.28	13.66	3,482,500	13.408	-0.49%
2023-05-05	0	16.22	16.20	16.22	16.04	16.40	2,309,000	37,309,158	16.158	13.46	13.44	13.46	13.31	13.61	2,782,815	13.407	-0.86%
2023-05-04	0	16.36	16.34	16.36	16.10	16.60	3,535,396	57,917,836	16.382	13.57	13.56	13.57	13.36	13.77	4,260,872	13.593	1.61%
2023-05-03	0	16.10	16.08	16.10	16.04	16.30	912,145	14,709,120	16.126	13.36	13.34	13.36	13.31	13.52	1,099,320	13.380	-1.35%
2023-05-02	0	16.32	16.30	16.32	16.00	16.40	1,638,500	26,597,548	16.233	13.54	13.52	13.54	13.28	13.61	1,974,726	13.469	2.51%
2023-04-28	0	15.92	15.92	15.96	15.82	16.30	2,947,900	47,093,844	15.975	13.21	13.21	13.24	13.13	13.52	3,552,820	13.255	-1.97%
2023-04-27	0	16.24	16.20	16.24	15.72	16.28	5,071,248	81,740,742	16.118	13.47	13.44	13.47	13.04	13.51	6,111,886	13.374	3.31%
2023-04-26	0	15.72	15.70	15.72	15.20	15.78	3,511,413	54,682,704	15.573	13.04	13.03	13.04	12.61	13.09	4,231,967	12.921	1.95%
2023-04-25	0	15.42	15.42	15.46	15.26	15.62	2,037,900	31,457,169	15.436	12.79	12.79	12.83	12.66	12.96	2,456,084	12.808	-1.28%
2023-04-24	0	15.62	15.62	15.64	15.38	15.88	1,893,144	29,598,653	15.635	12.96	12.96	12.98	12.76	13.18	2,281,624	12.973	-0.51%
2023-04-21	0	15.70	15.70	15.74	15.40	15.80	2,386,573	37,356,888	15.653	13.03	13.03	13.06	12.78	13.11	2,876,306	12.988	1.16%
2023-04-20	0	15.52	15.52	15.56	15.38	15.80	1,746,700	27,149,821	15.543	12.88	12.88	12.91	12.76	13.11	2,105,129	12.897	-0.77%
2023-04-19	0	15.64	15.64	15.68	15.38	15.76	2,363,816	36,813,543	15.574	12.98	12.98	13.01	12.76	13.08	2,848,879	12.922	1.16%
2023-04-18	0	15.46	15.44	15.46	15.22	15.70	3,707,275	57,100,800	15.402	12.83	12.81	12.83	12.63	13.03	4,468,021	12.780	-0.64%
2023-04-17	0	15.56	15.54	15.56	15.26	15.62	2,636,021	40,971,845	15.543	12.91	12.89	12.91	12.66	12.96	3,176,942	12.897	0.65%
2023-04-14	0	15.46	15.46	15.48	15.32	15.58	1,714,200	26,503,913	15.461	12.83	12.83	12.84	12.71	12.93	2,065,960	12.829	-0.39%
2023-04-13	0	15.52	15.52	15.54	14.96	15.54	2,617,536	40,274,720	15.387	12.88	12.88	12.89	12.41	12.89	3,154,664	12.767	1.70%
2023-04-12	0	15.26	15.24	15.26	14.98	15.32	2,545,565	38,556,866	15.147	12.66	12.65	12.66	12.43	12.71	3,067,924	12.568	0.39%
2023-04-11	0	15.20	15.18	15.20	14.80	15.28	3,682,100	55,471,309	15.065	12.61	12.60	12.61	12.28	12.68	4,437,680	12.500	1.06%
2023-04-06	0	15.04	15.02	15.04	14.94	15.14	2,580,101	38,787,834	15.033	12.48	12.46	12.48	12.40	12.56	3,109,547	12.474	-0.13%
2023-04-04	0	15.06	15.04	15.06	14.72	15.12	4,439,388	66,632,754	15.009	12.50	12.48	12.50	12.21	12.55	5,350,366	12.454	1.07%
2023-04-03	0	14.90	14.88	14.90	14.62	15.00	2,795,800	41,357,872	14.793	12.36	12.35	12.36	12.13	12.45	3,369,508	12.274	1.78%
2023-03-31	0	14.64	14.62	14.64	14.50	14.90	3,395,616	49,797,861	14.665	12.15	12.13	12.15	12.03	12.36	4,092,408	12.168	-0.81%
2023-03-30	0	14.76	14.76	14.80	14.54	15.20	1,254,000	18,458,261	14.720	12.25	12.25	12.28	12.06	12.61	1,511,325	12.213	-1.20%
2023-03-29	0	14.94	14.94	14.96	14.70	15.08	2,030,700	30,211,625	14.877	12.40	12.40	12.41	12.20	12.51	2,447,407	12.344	-0.40%
2023-03-28	0	15.00	14.96	15.00	14.66	15.24	1,551,100	23,157,868	14.930	12.45	12.41	12.45	12.16	12.65	1,869,391	12.388	1.35%
2023-03-27	0	14.80	14.78	14.80	14.54	14.84	1,762,700	25,937,877	14.715	12.28	12.26	12.28	12.06	12.31	2,124,412	12.209	0.41%
2023-03-24	0	14.74	14.74	14.76	14.54	15.06	3,779,400	55,800,218	14.764	12.23	12.23	12.25	12.06	12.50	4,554,946	12.250	-2.12%
2023-03-23	0	15.06	15.02	15.06	14.92	15.20	1,933,430	29,055,226	15.028	12.50	12.46	12.50	12.38	12.61	2,330,177	12.469	-0.40%
2023-03-22	0	15.12	15.08	15.12	14.98	15.24	2,408,752	36,436,696	15.127	12.55	12.51	12.55	12.43	12.65	2,903,036	12.551	0.93%
2023-03-21	0	14.98	14.98	15.02	14.80	15.12	1,747,719	26,130,128	14.951	12.43	12.43	12.46	12.28	12.55	2,106,357	12.405	-0.13%
2023-03-20	0	15.00	15.00	15.02	14.74	15.26	2,927,470	43,912,588	15.000	12.45	12.45	12.46	12.23	12.66	3,528,197	12.446	-1.70%
2023-03-17	0	15.26	15.26	15.36	15.10	15.48	6,819,464	104,223,381	15.283	12.66	12.66	12.74	12.53	12.84	8,218,842	12.681	-0.13%
2023-03-16	0	15.28	15.28	15.30	14.74	15.40	4,941,907	74,959,703	15.168	12.68	12.68	12.69	12.23	12.78	5,956,004	12.586	2.55%
2023-03-15	0	14.90	14.90	14.92	14.60	14.98	3,356,365	49,929,823	14.876	12.36	12.36	12.38	12.11	12.43	4,045,103	12.343	2.90%
2023-03-14	0	14.48	14.46	14.48	14.28	14.84	4,232,886	61,556,403	14.542	12.01	12.00	12.01	11.85	12.31	5,101,489	12.066	-1.63%
2023-03-13	0	14.72	14.72	14.80	14.08	14.80	5,087,280	74,687,255	14.681	12.21	12.21	12.28	11.68	12.28	6,131,208	12.181	3.66%
2023-03-10	0	14.20	14.20	14.22	13.94	14.58	2,458,800	35,125,874	14.286	11.78	11.78	11.80	11.57	12.10	2,963,354	11.853	0.00%
2023-03-09	0	14.20	14.18	14.20	14.20	14.58	1,612,757	23,185,802	14.377	11.78	11.77	11.78	11.78	12.10	1,943,700	11.929	-2.07%
2023-03-08	0	14.50	14.40	14.50	14.20	14.58	2,444,880	35,154,866	14.379	12.03	11.95	12.03	11.78	12.10	2,946,578	11.931	-0.68%
2023-03-07	0	14.60	14.58	14.60	14.38	14.76	3,045,768	44,357,416	14.564	12.11	12.10	12.11	11.93	12.25	3,670,770	12.084	0.41%
2023-03-06	0	14.54	14.54	14.56	14.32	14.66	2,913,428	42,240,062	14.498	12.06	12.06	12.08	11.88	12.16	3,511,274	12.030	1.68%
2023-03-03	0	14.30	14.30	14.32	14.02	14.38	2,920,128	41,405,208	14.179	11.87	11.87	11.88	11.63	11.93	3,519,349	11.765	-0.14%
2023-03-02	0	14.32	14.28	14.32	14.02	14.36	1,665,815	23,557,890	14.142	11.88	11.85	11.88	11.63	11.91	2,007,646	11.734	0.00%
2023-03-01	0	14.32	14.28	14.32	13.76	14.36	5,146,204	72,638,061	14.115	11.88	11.85	11.88	11.42	11.91	6,202,223	11.712	3.47%
2023-02-28	0	13.84	13.84	13.88	13.62	13.98	4,740,808	65,724,846	13.864	11.48	11.48	11.52	11.30	11.60	5,713,639	11.503	0.87%
2023-02-27	0	13.72	13.70	13.72	13.60	14.18	2,053,695	28,310,479	13.785	11.38	11.37	11.38	11.28	11.77	2,475,120	11.438	-1.15%
2023-02-24	0	13.88	13.86	13.88	13.72	14.08	4,070,533	56,555,201	13.894	11.52	11.50	11.52	11.38	11.68	4,905,821	11.528	-1.14%
2023-02-23	0	14.04	14.04	14.06	13.76	14.18	3,592,277	50,203,746	13.975	11.65	11.65	11.67	11.42	11.77	4,329,425	11.596	0.29%
2023-02-22	0	14.00	13.98	14.00	13.82	14.16	2,549,535	35,656,399	13.985	11.62	11.60	11.62	11.47	11.75	3,072,709	11.604	0.14%
2023-02-21	0	13.98	13.96	13.98	13.76	14.20	3,017,915	42,301,442	14.017	11.60	11.58	11.60	11.42	11.78	3,637,202	11.630	1.45%
2023-02-20	0	13.78	13.76	13.78	13.52	13.80	1,271,229	17,362,750	13.658	11.43	11.42	11.43	11.22	11.45	1,532,090	11.333	0.73%
2023-02-17	0	13.68	13.66	13.68	13.60	13.86	1,238,300	17,023,404	13.747	11.35	11.33	11.35	11.28	11.50	1,492,404	11.407	-0.15%
2023-02-16	0	13.70	13.66	13.70	13.54	13.90	1,104,272	15,180,370	13.747	11.37	11.33	11.37	11.23	11.53	1,330,873	11.406	0.44%
2023-02-15	0	13.64	13.60	13.64	13.52	13.70	2,228,642	30,355,471	13.621	11.32	11.28	11.32	11.22	11.37	2,685,967	11.302	0.00%
2023-02-14	0	13.64	13.62	13.64	13.56	13.76	1,607,700	21,923,159	13.636	11.32	11.30	11.32	11.25	11.42	1,937,606	11.315	-0.15%
2023-02-13	0	13.66	13.66	13.68	13.50	13.70	1,072,179	14,604,980	13.622	11.33	11.33	11.35	11.20	11.37	1,292,194	11.302	0.59%
2023-02-10	0	13.58	13.52	13.58	13.44	13.82	1,675,400	22,687,987	13.542	11.27	11.22	11.27	11.15	11.47	2,019,198	11.236	-1.02%
2023-02-09	0	13.72	13.70	13.72	13.62	13.80	2,646,600	36,282,026	13.709	11.38	11.37	11.38	11.30	11.45	3,189,692	11.375	-0.29%
2023-02-08	0	13.76	13.76	13.78	13.64	13.92	1,343,055	18,461,573	13.746	11.42	11.42	11.43	11.32	11.55	1,618,655	11.406	0.00%
2023-02-07	0	13.76	13.76	13.78	13.64	14.08	2,725,414	37,477,925	13.751	11.42	11.42	11.43	11.32	11.68	3,284,679	11.410	-1.15%
2023-02-06	0	13.92	13.90	13.92	13.72	14.28	2,290,262	31,746,438	13.861	11.55	11.53	11.55	11.38	11.85	2,760,232	11.501	-2.66%
2023-02-03	0	14.30	14.28	14.30	14.10	14.42	2,252,832	32,014,261	14.211	11.87	11.85	11.87	11.70	11.96	2,715,121	11.791	-0.14%
2023-02-02	0	14.32	14.30	14.32	14.22	14.66	2,221,716	32,031,102	14.417	11.88	11.87	11.88	11.80	12.16	2,677,620	11.963	-0.97%
2023-02-01	0	14.46	14.44	14.46	13.72	14.46	2,467,750	34,898,789	14.142	12.00	11.98	12.00	11.38	12.00	2,974,141	11.734	4.78%
2023-01-31	0	13.80	13.80	13.82	13.66	14.16	4,056,777	56,063,094	13.820	11.45	11.45	11.47	11.33	11.75	4,889,242	11.467	-1.15%
2023-01-30	0	13.96	13.96	13.98	13.92	14.28	2,683,204	37,576,036	14.004	11.58	11.58	11.60	11.55	11.85	3,233,807	11.620	-2.65%
2023-01-27	0	14.34	14.30	14.34	14.12	14.42	969,638	13,825,486	14.258	11.90	11.87	11.90	11.72	11.96	1,168,611	11.831	0.84%
2023-01-26	0	14.22	14.18	14.22	14.00	14.36	942,799	13,340,130	14.149	11.80	11.77	11.80	11.62	11.91	1,136,265	11.740	0.42%
2023-01-20	0	14.16	14.14	14.16	13.94	14.18	1,060,970	14,931,768	14.074	11.75	11.73	11.75	11.57	11.77	1,278,685	11.677	1.14%
2023-01-19	0	14.00	13.98	14.00	13.76	14.10	760,309	10,617,991	13.965	11.62	11.60	11.62	11.42	11.70	916,327	11.588	0.86%
2023-01-18	0	13.88	13.84	13.88	13.66	13.90	1,761,903	24,318,267	13.802	11.52	11.48	11.52	11.33	11.53	2,123,452	11.452	-0.29%
2023-01-17	0	13.92	13.88	13.92	13.70	14.06	1,895,048	26,249,350	13.852	11.55	11.52	11.55	11.37	11.67	2,283,919	11.493	-0.71%
2023-01-16	0	14.02	14.02	14.04	13.82	14.26	1,664,100	23,409,880	14.068	11.63	11.63	11.65	11.47	11.83	2,005,579	11.672	0.57%
2023-01-13	0	13.94	13.92	13.94	13.20	13.94	2,208,266	30,517,040	13.819	11.57	11.55	11.57	10.95	11.57	2,661,410	11.466	3.57%
2023-01-12	0	13.46	13.44	13.46	13.24	13.92	3,912,044	52,720,802	13.477	11.17	11.15	11.17	10.99	11.55	4,714,809	11.182	-2.60%
2023-01-11	0	13.82	13.80	13.82	13.72	14.08	3,776,111	52,551,049	13.917	11.47	11.45	11.47	11.38	11.68	4,550,982	11.547	-0.14%
2023-01-10	0	13.84	13.80	13.84	13.58	13.86	3,013,100	41,504,679	13.775	11.48	11.45	11.48	11.27	11.50	3,631,399	11.429	1.32%
2023-01-09	0	13.66	13.64	13.66	13.58	13.76	1,644,531	22,454,323	13.654	11.33	11.32	11.33	11.27	11.42	1,981,995	11.329	1.04%
2023-01-06	0	13.52	13.50	13.52	13.42	13.72	1,734,925	23,488,923	13.539	11.22	11.20	11.22	11.14	11.38	2,090,938	11.234	-0.73%
2023-01-05	0	13.62	13.60	13.62	13.56	13.94	2,759,043	37,823,773	13.709	11.30	11.28	11.30	11.25	11.57	3,325,208	11.375	-0.44%
2023-01-04	0	13.68	13.64	13.68	13.36	13.74	2,187,100	29,690,088	13.575	11.35	11.32	11.35	11.09	11.40	2,635,901	11.264	1.33%
2023-01-03	0	13.50	13.50	13.52	12.90	13.52	3,262,842	43,667,399	13.383	11.20	11.20	11.22	10.70	11.22	3,932,389	11.105	4.01%
2022-12-30	0	12.98	12.98	13.02	12.88	13.20	2,168,078	28,158,064	12.988	10.77	10.77	10.80	10.69	10.95	2,612,975	10.776	-1.67%
2022-12-29	0	13.20	13.16	13.20	12.88	13.24	2,239,700	29,354,448	13.106	10.95	10.92	10.95	10.69	10.99	2,699,294	10.875	2.01%
2022-12-28	0	12.94	12.92	12.94	12.78	13.06	3,400,540	43,865,389	12.900	10.74	10.72	10.74	10.60	10.84	4,098,343	10.703	-0.92%
2022-12-23	0	13.06	13.02	13.06	12.62	13.12	3,821,588	49,402,798	12.927	10.84	10.80	10.84	10.47	10.89	4,605,791	10.726	1.87%
2022-12-22	0	12.82	12.82	12.84	12.70	13.08	1,887,892	24,292,903	12.868	10.64	10.64	10.65	10.54	10.85	2,275,294	10.677	-0.62%
2022-12-21	0	12.90	12.88	12.90	12.74	13.08	1,430,000	18,424,112	12.884	10.70	10.69	10.70	10.57	10.85	1,723,441	10.690	-0.46%
2022-12-20	0	12.96	12.94	12.96	12.74	13.10	4,059,242	52,462,321	12.924	10.75	10.74	10.75	10.57	10.87	4,892,213	10.724	-1.82%
2022-12-19	0	13.20	13.18	13.20	13.10	14.00	2,803,132	37,543,255	13.393	10.95	10.94	10.95	10.87	11.62	3,378,345	11.113	-5.17%
2022-12-16	0	13.92	13.92	13.94	13.46	14.00	2,774,912	38,439,586	13.853	11.55	11.55	11.57	11.17	11.62	3,344,334	11.494	1.46%
2022-12-15	0	13.72	13.70	13.72	13.54	13.82	1,839,515	25,172,329	13.684	11.38	11.37	11.38	11.23	11.47	2,216,990	11.354	0.00%
2022-12-14	0	13.72	13.70	13.72	13.50	14.14	3,267,908	44,840,287	13.721	11.38	11.37	11.38	11.20	11.73	3,938,494	11.385	-2.42%
2022-12-13	0	14.06	14.02	14.06	13.84	14.40	4,443,905	62,369,001	14.035	11.67	11.63	11.67	11.48	11.95	5,355,810	11.645	-1.26%
2022-12-12	0	14.24	14.22	14.24	13.52	14.38	6,530,100	92,262,108	14.129	11.82	11.80	11.82	11.22	11.93	7,870,100	11.723	5.01%
2022-12-09	0	13.56	13.54	13.56	13.48	13.80	2,065,800	28,090,818	13.598	11.25	11.23	11.25	11.18	11.45	2,489,709	11.283	-0.59%
2022-12-08	0	13.64	13.60	13.64	13.34	13.80	4,870,400	66,044,405	13.560	11.32	11.28	11.32	11.07	11.45	5,869,823	11.252	1.64%
2022-12-07	0	13.42	13.42	13.44	13.14	13.78	5,923,580	80,086,645	13.520	11.14	11.14	11.15	10.90	11.43	7,139,120	11.218	2.13%
2022-12-06	0	13.14	13.14	13.16	13.02	13.42	4,811,028	63,476,801	13.194	10.90	10.90	10.92	10.80	11.14	5,798,268	10.948	-1.05%
2022-12-05	0	13.28	13.28	13.30	12.84	13.36	6,048,000	79,702,825	13.178	11.02	11.02	11.04	10.65	11.09	7,289,071	10.935	3.91%
2022-12-02	0	12.78	12.78	12.80	12.68	12.96	2,907,322	37,197,743	12.795	10.60	10.60	10.62	10.52	10.75	3,503,915	10.616	-0.31%
2022-12-01	0	12.82	12.82	12.84	12.70	13.20	2,510,672	32,373,186	12.894	10.64	10.64	10.65	10.54	10.95	3,025,871	10.699	-0.93%
2022-11-30	0	12.94	12.94	12.96	12.70	13.00	5,881,239	75,922,489	12.909	10.74	10.74	10.75	10.54	10.79	7,088,090	10.711	0.31%
2022-11-29	0	12.90	12.88	12.90	12.26	12.90	4,676,149	59,447,453	12.713	10.70	10.69	10.70	10.17	10.70	5,635,711	10.548	5.22%
2022-11-28	0	12.26	12.26	12.28	12.04	12.34	3,583,724	43,768,697	12.213	10.17	10.17	10.19	9.990	10.24	4,319,117	10.134	-0.97%
2022-11-25	0	12.38	12.36	12.38	12.32	12.82	3,401,500	42,331,612	12.445	10.27	10.26	10.27	10.22	10.64	4,099,500	10.326	-2.83%
2022-11-24	0	12.74	12.72	12.74	12.44	12.82	1,379,600	17,509,788	12.692	10.57	10.55	10.57	10.32	10.64	1,662,699	10.531	2.41%
2022-11-23	0	12.44	12.42	12.44	12.34	12.68	4,368,500	54,360,444	12.444	10.32	10.31	10.32	10.24	10.52	5,264,932	10.325	-1.27%
2022-11-22	0	12.60	12.60	12.62	12.50	13.02	3,457,008	43,832,568	12.679	10.45	10.45	10.47	10.37	10.80	4,166,398	10.520	-2.48%
2022-11-21	0	12.92	12.90	12.92	12.66	13.06	2,307,246	29,676,936	12.862	10.72	10.70	10.72	10.50	10.84	2,780,701	10.672	-1.07%
2022-11-18	0	13.06	13.02	13.06	12.86	13.16	5,054,911	65,808,119	13.019	10.84	10.80	10.84	10.67	10.92	6,092,197	10.802	1.40%
2022-11-17	0	12.88	12.88	12.90	12.36	12.98	5,122,118	65,476,190	12.783	10.69	10.69	10.70	10.26	10.77	6,173,195	10.607	2.22%
2022-11-16	0	12.60	12.60	12.62	12.56	12.92	3,269,835	41,617,016	12.728	10.45	10.45	10.47	10.42	10.72	3,940,817	10.561	-1.25%
2022-11-15	0	12.76	12.76	12.80	12.54	12.94	3,886,555	49,528,933	12.744	10.59	10.59	10.62	10.40	10.74	4,684,090	10.574	-0.62%
2022-11-14	0	12.84	12.82	12.84	12.28	12.90	6,518,354	82,277,503	12.622	10.65	10.64	10.65	10.19	10.70	7,855,943	10.473	4.73%
2022-11-11	0	12.26	12.24	12.26	12.14	12.54	7,088,296	87,232,880	12.307	10.17	10.16	10.17	10.07	10.40	8,542,839	10.211	2.17%
2022-11-10	0	12.00	12.00	12.02	11.76	12.08	3,752,100	44,973,260	11.986	9.957	9.957	9.973	9.758	10.02	4,522,044	9.9453	-0.50%
2022-11-09	0	12.06	12.04	12.06	11.92	12.14	3,770,238	45,328,653	12.023	10.01	9.990	10.01	9.890	10.07	4,543,904	9.9757	0.00%
2022-11-08	0	12.06	12.04	12.06	11.80	12.20	3,062,887	36,512,452	11.921	10.01	9.990	10.01	9.791	10.12	3,691,402	9.8912	0.00%
2022-11-07	0	12.06	12.00	12.06	11.78	12.08	3,343,375	40,035,392	11.975	10.01	9.957	10.01	9.774	10.02	4,029,447	9.9357	0.84%
2022-11-04	0	11.96	11.94	11.96	11.54	12.10	5,628,369	66,728,163	11.856	9.924	9.907	9.924	9.575	10.04	6,783,330	9.8371	2.93%
2022-11-03	0	11.62	11.60	11.62	11.38	11.70	5,742,845	66,411,515	11.564	9.642	9.625	9.642	9.442	9.708	6,921,297	9.5952	-2.19%
2022-11-02	0	11.88	11.88	11.92	11.00	12.32	13,675,101	164,830,291	12.053	9.857	9.857	9.890	9.127	10.22	16,481,280	10.001	5.32%
2022-11-01	0	11.28	11.26	11.28	10.62	11.32	5,789,800	64,079,680	11.068	9.359	9.343	9.359	8.812	9.393	6,977,887	9.1832	6.02%
2022-10-31	0	10.64	10.62	10.64	10.56	11.14	5,114,561	54,761,629	10.707	8.828	8.812	8.828	8.762	9.243	6,164,087	8.8840	-1.85%
2022-10-28	0	10.84	10.80	10.84	10.64	11.10	4,583,077	49,976,839	10.905	8.994	8.961	8.994	8.828	9.210	5,523,541	9.0480	-1.09%
2022-10-27	0	10.96	10.96	11.00	10.84	11.16	2,488,400	27,365,693	10.997	9.094	9.094	9.127	8.994	9.260	2,999,028	9.1249	1.29%
2022-10-26	0	10.82	10.82	10.84	10.38	10.90	3,606,909	38,835,342	10.767	8.978	8.978	8.994	8.613	9.044	4,347,060	8.9337	4.24%
2022-10-25	0	10.38	10.38	10.40	10.14	10.58	3,525,544	36,529,107	10.361	8.613	8.613	8.629	8.414	8.779	4,248,998	8.5971	-0.95%
2022-10-24	0	10.48	10.46	10.48	10.42	11.42	5,053,690	53,940,853	10.674	8.696	8.679	8.696	8.646	9.476	6,090,725	8.8562	-6.26%
2022-10-21	0	11.18	11.16	11.18	11.04	11.20	1,425,401	15,840,451	11.113	9.276	9.260	9.276	9.160	9.293	1,717,898	9.2208	0.90%
2022-10-20	0	11.08	11.06	11.08	10.84	11.18	4,112,240	45,466,733	11.056	9.193	9.177	9.193	8.994	9.276	4,956,086	9.1739	0.00%
2022-10-19	0	11.08	11.06	11.08	11.02	11.42	1,590,655	17,711,705	11.135	9.193	9.177	9.193	9.144	9.476	1,917,063	9.2390	-1.77%
2022-10-18	0	11.28	11.26	11.28	10.98	11.28	2,029,700	22,647,709	11.158	9.359	9.343	9.359	9.110	9.359	2,446,202	9.2583	1.81%
2022-10-17	0	11.08	11.08	11.12	10.88	11.18	2,713,300	30,030,274	11.068	9.193	9.193	9.227	9.028	9.276	3,270,079	9.1833	1.84%
2022-10-14	0	10.88	10.88	10.90	10.62	11.14	4,096,609	44,932,465	10.968	9.028	9.028	9.044	8.812	9.243	4,937,248	9.1007	2.45%
2022-10-13	0	10.62	10.62	10.64	10.48	10.78	2,710,191	28,942,609	10.679	8.812	8.812	8.828	8.696	8.945	3,266,332	8.8609	1.72%
2022-10-12	0	10.44	10.44	10.48	10.20	10.54	4,498,065	46,617,067	10.364	8.662	8.662	8.696	8.463	8.745	5,421,084	8.5992	-0.95%
2022-10-11	0	10.54	10.54	10.56	10.48	10.68	1,653,787	17,481,955	10.571	8.745	8.745	8.762	8.696	8.862	1,993,150	8.7710	-0.75%
2022-10-10	0	10.62	10.60	10.62	10.42	10.86	3,783,969	40,447,989	10.689	8.812	8.795	8.812	8.646	9.011	4,560,453	8.8693	1.72%
2022-10-07	0	10.44	10.44	10.46	10.44	10.76	1,801,400	18,917,722	10.502	8.662	8.662	8.679	8.662	8.928	2,171,054	8.7136	-2.97%
2022-10-06	0	10.76	10.74	10.76	10.76	11.14	1,027,300	11,179,920	10.883	8.928	8.911	8.928	8.928	9.243	1,238,106	9.0299	-3.41%
2022-10-05	0	11.14	11.12	11.14	10.72	11.26	1,278,502	14,099,640	11.028	9.243	9.227	9.243	8.895	9.343	1,540,855	9.1505	3.92%
2022-10-03	0	10.72	10.72	10.74	10.58	10.94	929,616	9,977,809	10.733	8.895	8.895	8.911	8.779	9.077	1,120,376	8.9058	-1.11%
2022-09-30	0	10.84	10.82	10.84	10.66	10.90	2,316,377	24,982,349	10.785	8.994	8.978	8.994	8.845	9.044	2,791,706	8.9488	1.31%
2022-09-29	0	10.70	10.68	10.70	10.62	11.14	2,656,384	28,750,617	10.823	8.878	8.862	8.878	8.812	9.243	3,201,483	8.9804	-1.83%
2022-09-28	0	10.90	10.88	10.90	10.80	11.06	3,614,844	39,486,840	10.924	9.044	9.028	9.044	8.961	9.177	4,356,623	9.0636	-0.91%
2022-09-27	0	11.00	11.00	11.02	10.64	11.08	2,506,279	27,282,420	10.886	9.127	9.127	9.144	8.828	9.193	3,020,576	9.0322	2.80%
2022-09-26	0	10.70	10.68	10.70	10.54	10.74	4,790,618	51,101,465	10.667	8.878	8.862	8.878	8.745	8.911	5,773,670	8.8508	-0.37%
2022-09-23	0	10.74	10.72	10.74	10.70	11.00	2,600,418	28,092,730	10.803	8.911	8.895	8.911	8.878	9.127	3,134,033	8.9638	-1.83%
2022-09-22	0	10.94	10.90	10.94	10.74	10.94	2,414,779	26,249,333	10.870	9.077	9.044	9.077	8.911	9.077	2,910,300	9.0195	0.18%
2022-09-21	0	10.92	10.90	10.92	10.90	11.16	2,819,100	30,927,025	10.971	9.061	9.044	9.061	9.044	9.260	3,397,589	9.1026	-1.62%
2022-09-20	0	11.10	11.10	11.12	10.96	11.18	1,895,000	20,974,627	11.068	9.210	9.210	9.227	9.094	9.276	2,283,861	9.1838	0.91%
2022-09-19	0	11.00	10.98	11.00	10.94	11.40	2,432,181	26,834,196	11.033	9.127	9.110	9.127	9.077	9.459	2,931,273	9.1545	-1.26%
2022-09-16	0	11.14	11.14	11.16	11.10	11.26	3,848,665	42,949,799	11.160	9.243	9.243	9.260	9.210	9.343	4,638,425	9.2596	-1.94%
2022-09-15	0	11.36	11.34	11.36	11.30	11.48	1,321,015	14,997,139	11.353	9.426	9.409	9.426	9.376	9.525	1,592,092	9.4198	0.35%
2022-09-14	0	11.32	11.32	11.36	11.18	11.40	2,561,019	29,012,587	11.329	9.393	9.393	9.426	9.276	9.459	3,086,549	9.3997	-1.57%
2022-09-13	0	11.50	11.48	11.50	11.46	11.60	1,091,677	12,557,133	11.503	9.542	9.525	9.542	9.509	9.625	1,315,693	9.5441	-0.35%
2022-09-09	0	11.54	11.54	11.58	11.26	11.60	2,539,205	29,160,257	11.484	9.575	9.575	9.608	9.343	9.625	3,060,259	9.5287	2.49%
2022-09-08	0	11.26	11.22	11.26	11.18	11.30	2,124,204	23,892,160	11.248	9.343	9.310	9.343	9.276	9.376	2,560,098	9.3325	-0.35%
2022-09-07	0	11.30	11.28	11.30	11.20	11.34	1,755,928	19,797,486	11.275	9.376	9.359	9.376	9.293	9.409	2,116,251	9.3550	-0.18%
2022-09-06	0	11.32	11.32	11.34	11.16	11.40	2,318,935	26,211,205	11.303	9.393	9.393	9.409	9.260	9.459	2,794,789	9.3786	-0.70%
2022-09-05	0	11.40	11.40	11.42	11.26	11.66	2,651,402	30,217,135	11.397	9.459	9.459	9.476	9.343	9.675	3,195,479	9.4562	-1.21%
2022-09-02	0	11.54	11.52	11.54	11.34	11.68	3,022,902	34,911,651	11.549	9.575	9.559	9.575	9.409	9.691	3,643,212	9.5827	-1.03%
2022-09-01	0	11.66	11.62	11.66	11.34	11.66	5,581,530	64,520,100	11.560	9.675	9.642	9.675	9.409	9.675	6,726,880	9.5914	1.92%
2022-08-31	0	11.44	11.40	11.44	11.08	11.44	5,312,090	60,329,403	11.357	9.492	9.459	9.492	9.193	9.492	6,402,150	9.4233	1.78%
2022-08-30	0	11.24	11.22	11.24	10.88	11.30	4,367,258	48,542,599	11.115	9.326	9.310	9.326	9.028	9.376	5,263,435	9.2226	3.88%
2022-08-29	0	10.82	10.80	10.82	10.74	10.88	1,434,500	15,510,350	10.812	8.978	8.961	8.978	8.911	9.028	1,728,864	8.9714	-0.37%
2022-08-26	0	10.86	10.84	10.86	10.70	10.92	3,802,300	41,119,943	10.814	9.011	8.994	9.011	8.878	9.061	4,582,545	8.9732	0.56%
2022-08-25	0	10.80	10.78	10.80	10.58	10.80	1,199,700	12,844,039	10.706	8.961	8.945	8.961	8.779	8.961	1,445,883	8.8832	1.31%
2022-08-24	0	10.66	10.64	10.66	10.62	10.88	2,476,500	26,549,226	10.720	8.845	8.828	8.845	8.812	9.028	2,984,687	8.8951	-1.48%
2022-08-23	0	10.82	10.82	10.84	10.80	10.98	1,663,789	18,047,538	10.847	8.978	8.978	8.994	8.961	9.110	2,005,204	9.0003	-1.46%
2022-08-22	0	10.98	10.96	10.98	10.82	11.02	2,282,700	24,988,108	10.947	9.110	9.094	9.110	8.978	9.144	2,751,118	9.0829	0.73%
2022-08-19	0	10.90	10.90	10.92	10.84	10.92	1,359,700	14,804,361	10.888	9.044	9.044	9.061	8.994	9.061	1,638,715	9.0341	-0.18%
2022-08-18	0	10.92	10.90	10.92	10.84	11.04	2,536,648	27,716,878	10.927	9.061	9.044	9.061	8.994	9.160	3,057,177	9.0662	-1.27%
2022-08-17	0	11.06	11.02	11.06	10.98	11.14	1,725,035	19,062,763	11.051	9.177	9.144	9.177	9.110	9.243	2,079,018	9.1691	-0.18%
2022-08-16	0	11.08	11.06	11.08	10.96	11.28	2,037,500	22,520,115	11.053	9.193	9.177	9.193	9.094	9.359	2,455,602	9.1709	0.00%
2022-08-15	0	11.08	11.08	11.14	11.08	11.32	1,632,900	18,214,058	11.154	9.193	9.193	9.243	9.193	9.393	1,967,977	9.2552	-1.42%
2022-08-12	0	11.24	11.24	11.26	11.16	11.34	1,564,538	17,609,709	11.256	9.326	9.326	9.343	9.260	9.409	1,885,587	9.3391	-0.53%
2022-08-11	0	11.30	11.28	11.30	11.12	11.30	1,378,600	15,496,945	11.241	9.376	9.359	9.376	9.227	9.376	1,661,494	9.3271	1.80%
2022-08-10	0	11.10	11.06	11.10	10.98	11.26	1,407,105	15,597,405	11.085	9.210	9.177	9.210	9.110	9.343	1,695,848	9.1974	-0.89%
2022-08-09	0	11.20	11.18	11.20	11.12	11.28	1,052,074	11,777,566	11.195	9.293	9.276	9.293	9.227	9.359	1,267,963	9.2886	0.36%
2022-08-08	0	11.16	11.14	11.16	11.06	11.48	2,834,900	31,802,743	11.218	9.260	9.243	9.260	9.177	9.525	3,416,632	9.3082	-2.28%
2022-08-05	0	11.42	11.42	11.44	11.12	11.44	2,025,648	22,975,034	11.342	9.476	9.476	9.492	9.227	9.492	2,441,318	9.4109	2.51%
2022-08-04	0	11.14	11.10	11.14	10.98	11.22	1,479,864	16,439,909	11.109	9.243	9.210	9.243	9.110	9.310	1,783,537	9.2176	2.01%
2022-08-03	0	10.92	10.90	10.92	10.92	11.06	2,732,193	30,010,771	10.984	9.061	9.044	9.061	9.061	9.177	3,292,849	9.1139	-1.27%
2022-08-02	0	11.06	11.00	11.06	10.92	11.28	2,608,635	28,718,412	11.009	9.177	9.127	9.177	9.061	9.359	3,143,936	9.1345	-1.78%
2022-08-01	0	11.26	11.24	11.26	11.20	11.74	4,219,179	48,047,406	11.388	9.343	9.326	9.343	9.293	9.741	5,084,969	9.4489	-4.74%
2022-07-29	0	11.82	11.80	11.82	11.80	12.00	6,212,300	73,625,159	11.852	9.807	9.791	9.807	9.791	9.957	7,487,086	9.8336	-1.34%
2022-07-28	0	11.98	11.96	11.98	11.66	11.98	1,946,929	23,124,733	11.878	9.940	9.924	9.940	9.675	9.940	2,346,446	9.8552	1.87%
2022-07-27	0	11.76	11.68	11.76	11.48	11.76	2,859,100	33,299,559	11.647	9.758	9.691	9.758	9.525	9.758	3,445,797	9.6638	0.51%
2022-07-26	0	11.70	11.68	11.70	11.62	11.84	2,425,700	28,379,352	11.699	9.708	9.691	9.708	9.642	9.824	2,923,462	9.7074	-0.51%
2022-07-25	0	11.76	11.70	11.76	11.64	11.78	1,557,956	18,250,030	11.714	9.758	9.708	9.758	9.658	9.774	1,877,654	9.7196	0.68%
2022-07-22	0	11.68	11.66	11.68	11.62	12.10	2,582,100	30,296,629	11.733	9.691	9.675	9.691	9.642	10.04	3,111,956	9.7356	-2.83%
2022-07-21	0	12.02	11.92	12.02	11.44	12.12	3,282,601	39,145,417	11.925	9.973	9.890	9.973	9.492	10.06	3,956,202	9.8947	0.67%
2022-07-20	0	11.94	11.92	11.94	11.90	12.20	2,568,336	30,849,408	12.011	9.907	9.890	9.907	9.874	10.12	3,095,368	9.9663	0.10%
2022-07-19	0	12.42	12.40	12.42	12.36	12.52	1,883,200	23,410,192	12.431	9.897	9.881	9.897	9.849	9.977	2,363,280	9.9058	-0.64%
2022-07-18	0	12.50	12.48	12.50	12.30	12.50	2,056,481	25,576,390	12.437	9.961	9.945	9.961	9.801	9.961	2,580,735	9.9105	1.30%
2022-07-15	0	12.34	12.34	12.36	12.30	12.76	2,826,600	35,248,987	12.470	9.833	9.833	9.849	9.801	10.17	3,547,179	9.9372	-3.74%
2022-07-14	0	12.82	12.80	12.82	12.68	13.02	3,219,600	41,353,228	12.844	10.22	10.20	10.22	10.10	10.38	4,040,366	10.235	-0.16%
2022-07-13	0	12.84	12.82	12.84	12.76	13.06	3,326,215	42,776,160	12.860	10.23	10.22	10.23	10.17	10.41	4,174,160	10.248	-1.38%
2022-07-12	0	13.02	13.02	13.04	12.90	13.36	4,019,302	52,332,534	13.020	10.38	10.38	10.39	10.28	10.65	5,043,934	10.375	-2.11%
2022-07-11	0	13.30	13.26	13.30	13.08	13.50	6,238,637	82,505,465	13.225	10.60	10.57	10.60	10.42	10.76	7,829,040	10.538	0.45%
2022-07-08	0	13.24	13.24	13.26	12.90	13.26	3,245,436	42,532,142	13.105	10.55	10.55	10.57	10.28	10.57	4,072,788	10.443	2.64%
2022-07-07	0	12.90	12.90	12.96	12.82	13.12	3,766,897	48,619,137	12.907	10.28	10.28	10.33	10.22	10.45	4,727,184	10.285	-1.07%
2022-07-06	0	13.04	12.98	13.04	12.88	13.26	4,328,486	56,320,322	13.012	10.39	10.34	10.39	10.26	10.57	5,431,938	10.368	-0.91%
2022-07-05	0	13.16	13.12	13.16	13.06	13.36	3,668,201	48,301,080	13.168	10.49	10.45	10.49	10.41	10.65	4,603,328	10.493	-0.30%
2022-07-04	0	13.20	13.18	13.20	12.86	13.20	2,532,483	33,211,132	13.114	10.52	10.50	10.52	10.25	10.52	3,178,084	10.450	1.54%
2022-06-30	0	13.00	13.00	13.02	12.96	13.18	3,262,115	42,547,614	13.043	10.36	10.36	10.38	10.33	10.50	4,093,719	10.393	-0.91%
2022-06-29	0	13.12	13.12	13.14	13.00	13.30	3,247,650	42,652,666	13.133	10.45	10.45	10.47	10.36	10.60	4,075,567	10.465	-1.35%
2022-06-28	0	13.30	13.30	13.32	12.90	13.30	2,973,431	39,091,331	13.147	10.60	10.60	10.61	10.28	10.60	3,731,441	10.476	1.22%
2022-06-27	0	13.14	13.12	13.14	13.08	13.34	3,706,502	48,926,251	13.200	10.47	10.45	10.47	10.42	10.63	4,651,393	10.519	-0.30%
2022-06-24	0	13.18	13.18	13.20	12.80	13.20	6,767,199	88,585,900	13.090	10.50	10.50	10.52	10.20	10.52	8,492,347	10.431	2.01%
2022-06-23	0	12.92	12.92	12.96	12.70	13.00	5,666,035	72,965,619	12.878	10.30	10.30	10.33	10.12	10.36	7,110,465	10.262	0.31%
2022-06-22	0	12.88	12.86	12.88	12.82	13.02	5,152,101	66,536,364	12.914	10.26	10.25	10.26	10.22	10.38	6,465,515	10.291	-0.46%
2022-06-21	0	12.94	12.92	12.94	12.48	12.94	4,045,200	51,912,921	12.833	10.31	10.30	10.31	9.945	10.31	5,076,434	10.226	1.89%
2022-06-20	0	12.70	12.68	12.70	12.54	12.76	1,856,801	23,465,833	12.638	10.12	10.10	10.12	9.993	10.17	2,330,151	10.071	0.47%
2022-06-17	0	12.64	12.62	12.64	12.28	12.64	4,872,767	61,168,713	12.553	10.07	10.06	10.07	9.785	10.07	6,114,971	10.003	2.10%
2022-06-16	0	12.38	12.36	12.38	12.28	12.66	3,947,875	49,080,733	12.432	9.865	9.849	9.865	9.785	10.09	4,954,298	9.9067	-0.64%
2022-06-15	0	12.46	12.46	12.48	12.38	12.66	4,225,802	52,939,227	12.528	9.929	9.929	9.945	9.865	10.09	5,303,077	9.9827	0.65%
2022-06-14	0	12.38	12.36	12.38	12.18	12.52	2,716,865	33,629,093	12.378	9.865	9.849	9.865	9.706	9.977	3,409,470	9.8634	-0.96%
2022-06-13	0	12.50	12.48	12.50	12.44	12.78	2,091,722	26,205,323	12.528	9.961	9.945	9.961	9.913	10.18	2,624,960	9.9831	-2.19%
2022-06-10	0	12.78	12.76	12.78	12.38	12.84	1,535,764	19,491,230	12.692	10.18	10.17	10.18	9.865	10.23	1,927,273	10.113	0.79%
2022-06-09	0	12.68	12.68	12.70	12.60	12.88	3,016,524	38,337,932	12.709	10.10	10.10	10.12	10.04	10.26	3,785,520	10.128	-1.09%
2022-06-08	0	12.82	12.82	12.84	12.66	12.90	3,095,377	39,557,622	12.780	10.22	10.22	10.23	10.09	10.28	3,884,475	10.184	0.16%
2022-06-07	0	12.80	12.78	12.80	12.38	12.90	2,559,217	32,642,315	12.755	10.20	10.18	10.20	9.865	10.28	3,211,633	10.164	2.24%
2022-06-06	0	12.52	12.50	12.52	12.34	12.58	3,659,100	45,550,032	12.448	9.977	9.961	9.977	9.833	10.02	4,591,907	9.9196	0.00%
2022-06-02	0	12.52	12.50	12.52	12.32	12.56	2,935,227	36,478,731	12.428	9.977	9.961	9.977	9.817	10.01	3,683,498	9.9033	0.16%
2022-06-01	0	12.50	12.50	12.52	12.44	12.80	3,428,657	43,018,137	12.547	9.961	9.961	9.977	9.913	10.20	4,302,717	9.9979	-2.19%
2022-05-31	0	12.78	12.78	12.80	12.40	12.78	18,858,178	240,456,147	12.751	10.18	10.18	10.20	9.881	10.18	23,665,654	10.161	1.75%
2022-05-30	0	12.56	12.54	12.56	12.38	12.62	3,941,887	49,381,616	12.527	10.01	9.993	10.01	9.865	10.06	4,946,784	9.9826	1.45%
2022-05-27	0	12.38	12.34	12.38	12.26	12.50	3,737,129	46,066,881	12.327	9.865	9.833	9.865	9.769	9.961	4,689,827	9.8227	0.65%
2022-05-26	0	12.30	12.28	12.30	12.10	12.32	3,487,081	42,550,716	12.202	9.801	9.785	9.801	9.642	9.817	4,376,035	9.7236	-0.16%
2022-05-25	0	12.32	12.30	12.32	12.18	12.38	3,420,905	42,041,255	12.290	9.817	9.801	9.817	9.706	9.865	4,292,989	9.7930	1.65%
2022-05-24	0	12.12	12.12	12.14	12.08	12.66	5,222,700	64,397,510	12.330	9.658	9.658	9.674	9.626	10.09	6,554,112	9.8255	-4.27%
2022-05-23	0	12.66	12.64	12.66	12.58	12.88	4,212,339	53,315,424	12.657	10.09	10.07	10.09	10.02	10.26	5,286,182	10.086	-1.71%
2022-05-20	0	12.88	12.88	12.90	12.88	13.60	6,217,810	81,653,733	13.132	10.26	10.26	10.28	10.26	10.84	7,802,903	10.465	1.26%
2022-05-19	0	12.72	12.70	12.72	12.36	12.72	3,452,150	43,500,047	12.601	10.14	10.12	10.14	9.849	10.14	4,332,199	10.041	-0.93%
2022-05-18	0	12.84	12.82	12.84	12.64	12.94	3,284,165	42,113,963	12.823	10.23	10.22	10.23	10.07	10.31	4,121,390	10.218	0.94%
2022-05-17	0	12.72	12.72	12.74	12.60	12.90	4,000,333	50,856,253	12.713	10.14	10.14	10.15	10.04	10.28	5,020,129	10.130	-1.24%
2022-05-16	0	12.88	12.86	12.88	12.68	13.34	4,233,552	54,559,437	12.887	10.26	10.25	10.26	10.10	10.63	5,312,802	10.269	-1.53%
2022-05-13	0	13.08	13.08	13.10	12.48	13.40	7,363,338	96,229,043	13.069	10.42	10.42	10.44	9.945	10.68	9,240,458	10.414	2.35%
2022-05-12	0	12.78	12.76	12.78	12.54	13.22	5,894,396	75,606,044	12.827	10.18	10.17	10.18	9.993	10.53	7,397,042	10.221	-3.03%
2022-05-11	0	13.18	13.16	13.18	12.16	13.64	13,198,917	174,452,886	13.217	10.50	10.49	10.50	9.690	10.87	16,563,689	10.532	7.33%
2022-05-10	0	12.28	12.28	12.30	11.66	12.32	5,727,127	69,311,999	12.102	9.785	9.785	9.801	9.291	9.817	7,187,131	9.6439	4.24%
2022-05-06	0	11.78	11.78	11.80	11.76	12.10	3,287,590	38,942,481	11.845	9.387	9.387	9.403	9.371	9.642	4,125,688	9.4390	-3.44%
2022-05-05	0	12.20	12.18	12.20	12.12	12.42	4,554,035	55,722,137	12.236	9.722	9.706	9.722	9.658	9.897	5,714,986	9.7502	-0.49%
2022-05-04	0	12.26	12.24	12.26	12.20	12.42	1,609,978	19,745,826	12.265	9.769	9.754	9.769	9.722	9.897	2,020,406	9.7732	-0.16%
2022-05-03	0	12.28	12.28	12.30	11.98	12.68	2,813,731	34,734,794	12.345	9.785	9.785	9.801	9.546	10.10	3,531,030	9.8370	-3.76%
2022-04-29	0	12.76	12.74	12.76	12.24	12.92	5,745,667	72,517,356	12.621	10.17	10.15	10.17	9.754	10.30	7,210,398	10.057	2.41%
2022-04-28	0	12.46	12.44	12.46	12.04	12.62	3,274,061	40,570,007	12.391	9.929	9.913	9.929	9.594	10.06	4,108,710	9.8741	2.81%
2022-04-27	0	12.12	12.12	12.14	11.70	12.16	4,432,427	53,005,996	11.959	9.658	9.658	9.674	9.323	9.690	5,562,376	9.5294	0.66%
2022-04-26	0	12.04	12.04	12.06	12.00	12.42	3,673,372	44,727,158	12.176	9.594	9.594	9.610	9.562	9.897	4,609,817	9.7026	-2.27%
2022-04-25	0	12.32	12.30	12.32	12.00	12.68	6,217,601	76,166,404	12.250	9.817	9.801	9.817	9.562	10.10	7,802,641	9.7616	-3.60%
2022-04-22	0	12.78	12.76	12.78	12.62	12.88	2,597,705	33,100,384	12.742	10.18	10.17	10.18	10.06	10.26	3,259,932	10.154	-0.93%
2022-04-21	0	12.90	12.90	12.92	12.76	13.18	4,467,650	57,607,365	12.894	10.28	10.28	10.30	10.17	10.50	5,606,579	10.275	-1.38%
2022-04-20	0	13.08	13.04	13.08	12.94	13.26	4,325,868	56,546,458	13.072	10.42	10.39	10.42	10.31	10.57	5,428,652	10.416	1.40%
2022-04-19	0	12.90	12.90	12.92	12.90	13.32	2,125,509	27,562,708	12.968	10.28	10.28	10.30	10.28	10.61	2,667,361	10.333	-2.57%
2022-04-14	0	13.24	13.20	13.24	12.98	13.38	2,967,200	39,031,614	13.154	10.55	10.52	10.55	10.34	10.66	3,723,622	10.482	2.48%
2022-04-13	0	12.92	12.90	12.92	12.76	13.16	6,044,750	77,931,053	12.892	10.30	10.28	10.30	10.17	10.49	7,585,725	10.273	-2.27%
2022-04-12	0	13.22	13.20	13.22	12.96	13.46	4,327,140	57,155,598	13.209	10.53	10.52	10.53	10.33	10.73	5,430,249	10.525	-0.30%
2022-04-11	0	13.26	13.24	13.26	13.12	13.96	5,666,947	76,271,121	13.459	10.57	10.55	10.57	10.45	11.12	7,111,610	10.725	-2.64%
2022-04-08	0	13.62	13.58	13.62	13.46	13.98	4,967,238	67,814,984	13.652	10.85	10.82	10.85	10.73	11.14	6,233,525	10.879	-1.02%
2022-04-07	0	13.76	13.74	13.76	13.68	14.62	13,208,563	184,647,721	13.979	10.96	10.95	10.96	10.90	11.65	16,575,794	11.140	-6.27%
2022-04-06	0	14.68	14.66	14.68	14.60	15.34	7,886,124	117,263,807	14.870	11.70	11.68	11.70	11.63	12.22	9,896,517	11.849	-4.68%
2022-04-04	0	15.40	15.36	15.40	15.10	15.48	1,941,676	29,804,776	15.350	12.27	12.24	12.27	12.03	12.34	2,436,663	12.232	3.36%
2022-04-01	0	14.90	14.90	14.92	14.72	15.20	2,540,359	37,787,412	14.875	11.87	11.87	11.89	11.73	12.11	3,187,967	11.853	-1.32%
2022-03-31	0	15.10	15.08	15.10	15.00	16.08	5,688,886	87,660,591	15.409	12.03	12.02	12.03	11.95	12.81	7,139,142	12.279	-1.31%
2022-03-30	0	15.30	15.30	15.32	15.08	15.66	11,504,465	176,033,739	15.301	12.19	12.19	12.21	12.02	12.48	14,437,274	12.193	-2.42%
2022-03-29	0	15.68	15.66	15.68	14.80	15.78	8,651,662	133,487,431	15.429	12.49	12.48	12.49	11.79	12.57	10,857,212	12.295	3.16%
2022-03-28	0	15.20	15.20	15.22	14.56	15.48	7,658,803	115,558,688	15.088	12.11	12.11	12.13	11.60	12.34	9,611,245	12.023	-0.65%
2022-03-25	0	15.30	15.30	15.32	15.00	16.36	22,732,027	350,370,515	15.413	12.19	12.19	12.21	11.95	13.04	28,527,055	12.282	-4.97%
2022-03-24	0	16.10	16.08	16.10	15.28	16.64	26,359,194	425,089,581	16.127	12.83	12.81	12.83	12.18	13.26	33,078,888	12.851	4.68%
2022-03-23	0	15.38	15.34	15.38	14.86	15.90	10,821,190	164,958,462	15.244	12.26	12.22	12.26	11.84	12.67	13,579,813	12.147	-0.90%
2022-03-22	0	15.52	15.50	15.52	15.08	16.16	14,733,330	229,515,410	15.578	12.37	12.35	12.37	12.02	12.88	18,489,267	12.413	-6.39%
2022-03-21	0	16.58	16.56	16.58	16.00	17.80	30,390,380	513,806,131	16.907	13.21	13.20	13.21	12.75	14.18	38,137,735	13.472	2.35%
2022-03-18	0	16.20	16.18	16.20	14.50	16.66	32,582,139	513,194,724	15.751	12.91	12.89	12.91	11.55	13.28	40,888,235	12.551	1.25%
2022-03-17	0	16.00	16.00	16.02	13.08	16.40	26,528,035	401,802,769	15.146	12.75	12.75	12.77	10.42	13.07	33,290,771	12.069	25.00%
2022-03-16	0	12.80	12.78	12.80	12.04	12.88	5,682,052	71,874,097	12.649	10.20	10.18	10.20	9.594	10.26	7,130,566	10.080	5.96%
2022-03-15	0	12.08	12.08	12.10	11.90	13.40	8,936,546	110,655,133	12.382	9.626	9.626	9.642	9.483	10.68	11,214,721	9.8670	-8.35%
2022-03-14	0	13.18	13.16	13.18	13.08	13.72	2,190,350	29,200,410	13.331	10.50	10.49	10.50	10.42	10.93	2,748,731	10.623	-2.95%
2022-03-11	0	13.58	13.56	13.58	13.36	13.96	3,660,215	50,042,007	13.672	10.82	10.81	10.82	10.65	11.12	4,593,306	10.895	-2.44%
2022-03-10	0	13.92	13.90	13.92	13.52	14.00	4,138,132	57,349,601	13.859	11.09	11.08	11.09	10.77	11.16	5,193,057	11.044	4.19%
2022-03-09	0	13.36	13.34	13.36	13.14	13.76	2,598,825	34,686,251	13.347	10.65	10.63	10.65	10.47	10.96	3,261,338	10.636	-1.91%
2022-03-08	0	13.62	13.60	13.62	13.32	13.90	4,105,660	56,013,175	13.643	10.85	10.84	10.85	10.61	11.08	5,152,307	10.871	0.15%
2022-03-07	0	13.60	13.60	13.62	13.46	13.80	2,841,035	38,725,425	13.631	10.84	10.84	10.85	10.73	11.00	3,565,294	10.862	-1.59%
2022-03-04	0	13.82	13.80	13.82	13.60	13.90	3,430,759	47,220,833	13.764	11.01	11.00	11.01	10.84	11.08	4,305,355	10.968	-0.43%
2022-03-03	0	13.88	13.86	13.88	13.80	14.08	1,422,600	19,804,805	13.922	11.06	11.04	11.06	11.00	11.22	1,785,260	11.094	-0.29%
2022-03-02	0	13.92	13.90	13.92	13.74	14.12	1,685,900	23,464,478	13.918	11.09	11.08	11.09	10.95	11.25	2,115,683	11.091	-1.14%
2022-03-01	0	14.08	14.06	14.08	13.88	14.16	1,803,792	25,333,033	14.044	11.22	11.20	11.22	11.06	11.28	2,263,629	11.191	0.00%
2022-02-28	0	14.08	14.06	14.08	13.80	14.30	5,737,004	80,541,945	14.039	11.22	11.20	11.22	11.00	11.40	7,199,526	11.187	-2.09%
2022-02-25	0	14.38	14.36	14.38	14.30	14.58	1,484,641	21,381,809	14.402	11.46	11.44	11.46	11.40	11.62	1,863,117	11.476	-0.28%
2022-02-24	0	14.42	14.40	14.42	14.32	14.86	2,247,881	32,535,493	14.474	11.49	11.47	11.49	11.41	11.84	2,820,929	11.534	-2.96%
2022-02-23	0	14.86	14.86	14.90	14.70	14.94	1,129,115	16,724,583	14.812	11.84	11.84	11.87	11.71	11.91	1,416,958	11.803	-0.27%
2022-02-22	0	14.90	14.86	14.90	14.44	15.00	1,879,700	27,697,350	14.735	11.87	11.84	11.87	11.51	11.95	2,358,888	11.742	-0.53%
2022-02-21	0	14.98	14.98	15.00	14.90	15.16	1,153,900	17,284,836	14.979	11.94	11.94	11.95	11.87	12.08	1,448,061	11.937	0.27%
2022-02-18	0	14.94	14.94	14.96	14.88	15.12	1,685,600	25,256,327	14.984	11.91	11.91	11.92	11.86	12.05	2,115,306	11.940	-0.27%
2022-02-17	0	14.98	14.96	14.98	14.86	15.30	1,349,500	20,253,471	15.008	11.94	11.92	11.94	11.84	12.19	1,693,525	11.959	-1.06%
2022-02-16	0	15.14	15.14	15.16	15.08	15.38	1,130,554	17,151,744	15.171	12.06	12.06	12.08	12.02	12.26	1,418,764	12.089	-0.66%
2022-02-15	0	15.24	15.24	15.26	15.16	15.44	1,541,600	23,552,592	15.278	12.14	12.14	12.16	12.08	12.30	1,934,597	12.174	-0.52%
2022-02-14	0	15.32	15.26	15.32	15.14	15.36	1,965,615	30,037,747	15.282	12.21	12.16	12.21	12.06	12.24	2,466,705	12.177	1.06%
2022-02-11	0	15.16	15.14	15.16	15.10	15.44	1,492,500	22,677,875	15.195	12.08	12.06	12.08	12.03	12.30	1,872,980	12.108	-2.07%
2022-02-10	0	15.48	15.44	15.48	15.20	15.64	1,812,974	27,880,405	15.378	12.34	12.30	12.34	12.11	12.46	2,275,152	12.254	1.04%
2022-02-09	0	15.32	15.30	15.32	15.08	15.50	2,276,600	34,755,126	15.266	12.21	12.19	12.21	12.02	12.35	2,856,969	12.165	-0.26%
2022-02-08	0	15.36	15.36	15.38	15.10	15.40	1,628,100	24,969,167	15.336	12.24	12.24	12.26	12.03	12.27	2,043,148	12.221	1.32%
2022-02-07	0	15.16	15.16	15.18	15.08	15.52	2,329,810	35,663,219	15.307	12.08	12.08	12.10	12.02	12.37	2,923,744	12.198	-1.17%
2022-02-04	0	15.34	15.34	15.36	14.88	15.42	1,169,192	17,893,243	15.304	12.22	12.22	12.24	11.86	12.29	1,467,252	12.195	1.05%
2022-01-31	0	15.18	15.16	15.18	14.82	15.34	442,200	6,695,548	15.141	12.10	12.08	12.10	11.81	12.22	554,929	12.066	2.43%
2022-01-28	0	14.82	14.80	14.82	14.52	15.00	2,123,100	31,259,122	14.723	11.81	11.79	11.81	11.57	11.95	2,664,337	11.732	-0.54%
2022-01-27	0	14.90	14.90	14.92	14.56	14.94	1,988,200	29,368,211	14.771	11.87	11.87	11.89	11.60	11.91	2,495,048	11.771	-0.67%
2022-01-26	0	15.00	14.98	15.00	14.92	15.84	4,473,000	67,814,056	15.161	11.95	11.94	11.95	11.89	12.62	5,613,292	12.081	-3.85%
2022-01-25	0	15.60	15.60	15.62	15.42	15.88	2,791,462	43,533,010	15.595	12.43	12.43	12.45	12.29	12.65	3,503,084	12.427	-2.13%
2022-01-24	0	15.94	15.90	15.94	15.68	16.02	3,085,023	49,171,139	15.939	12.70	12.67	12.70	12.49	12.77	3,871,481	12.701	0.25%
2022-01-21	0	15.90	15.90	15.92	15.58	15.94	2,883,800	45,522,392	15.786	12.67	12.67	12.69	12.42	12.70	3,618,961	12.579	0.63%
2022-01-20	0	15.80	15.80	15.82	15.54	15.88	5,957,700	93,618,478	15.714	12.59	12.59	12.61	12.38	12.65	7,476,484	12.522	1.15%
2022-01-19	0	15.62	15.58	15.62	15.50	15.86	3,488,389	54,495,316	15.622	12.45	12.42	12.45	12.35	12.64	4,377,677	12.448	0.26%
2022-01-18	0	15.58	15.56	15.58	15.42	15.90	1,731,585	27,060,410	15.628	12.42	12.40	12.42	12.29	12.67	2,173,014	12.453	-0.76%
2022-01-17	0	15.70	15.66	15.70	15.54	15.84	3,261,928	51,180,016	15.690	12.51	12.48	12.51	12.38	12.62	4,093,484	12.503	1.29%
2022-01-14	0	15.50	15.50	15.52	14.94	15.54	2,480,500	38,023,619	15.329	12.35	12.35	12.37	11.91	12.38	3,112,849	12.215	1.44%
2022-01-13	0	15.28	15.22	15.28	14.96	15.38	2,197,137	33,276,513	15.145	12.18	12.13	12.18	11.92	12.26	2,757,248	12.069	-0.39%
2022-01-12	0	15.34	15.34	15.36	15.04	15.44	2,104,510	32,127,340	15.266	12.22	12.22	12.24	11.98	12.30	2,641,008	12.165	-0.65%
2022-01-11	0	15.44	15.42	15.44	15.18	15.54	2,028,666	31,272,513	15.415	12.30	12.29	12.30	12.10	12.38	2,545,830	12.284	0.78%
2022-01-10	0	15.32	15.30	15.32	15.02	15.48	1,438,975	22,010,676	15.296	12.21	12.19	12.21	11.97	12.34	1,805,810	12.189	1.46%
2022-01-07	0	15.10	15.08	15.10	15.02	15.26	1,450,749	21,963,060	15.139	12.03	12.02	12.03	11.97	12.16	1,820,585	12.064	-0.92%
2022-01-06	0	15.24	15.22	15.24	14.86	15.30	2,097,366	31,592,553	15.063	12.14	12.13	12.14	11.84	12.19	2,632,043	12.003	0.53%
2022-01-05	0	15.16	15.14	15.16	15.08	15.58	1,772,530	27,063,418	15.268	12.08	12.06	12.08	12.02	12.42	2,224,397	12.167	-3.07%
2022-01-04	0	15.64	15.62	15.64	15.12	15.90	6,530,800	102,086,217	15.632	12.46	12.45	12.46	12.05	12.67	8,195,683	12.456	2.09%
2022-01-03	0	15.32	15.30	15.32	14.66	15.50	1,889,900	28,803,168	15.241	12.21	12.19	12.21	11.68	12.35	2,371,688	12.145	3.65%
2021-12-31	0	14.78	14.78	14.80	14.22	15.00	2,187,100	32,103,253	14.678	11.78	11.78	11.79	11.33	11.95	2,744,653	11.697	4.38%
2021-12-30	0	14.16	14.16	14.18	14.12	14.38	1,143,970	16,226,057	14.184	11.28	11.28	11.30	11.25	11.46	1,435,600	11.303	-1.39%
2021-12-29	0	14.36	14.34	14.36	14.12	14.46	864,230	12,406,208	14.355	11.44	11.43	11.44	11.25	11.52	1,084,546	11.439	-0.28%
2021-12-28	0	14.40	14.38	14.40	13.92	14.52	4,295,600	61,081,900	14.220	11.47	11.46	11.47	11.09	11.57	5,390,668	11.331	4.80%
2021-12-24	0	13.74	13.72	13.74	13.50	13.88	1,099,972	15,057,714	13.689	10.95	10.93	10.95	10.76	11.06	1,380,386	10.908	1.78%
2021-12-23	0	13.50	13.50	13.52	13.42	13.70	2,095,415	28,303,028	13.507	10.76	10.76	10.77	10.69	10.92	2,629,595	10.763	0.30%
2021-12-22	0	13.46	13.46	13.48	13.36	13.64	1,773,045	23,827,346	13.439	10.73	10.73	10.74	10.65	10.87	2,225,044	10.709	0.30%
2021-12-21	0	13.42	13.42	13.44	13.26	13.50	2,075,015	27,792,808	13.394	10.69	10.69	10.71	10.57	10.76	2,603,994	10.673	0.75%
2021-12-20	0	13.32	13.32	13.34	13.28	13.64	2,789,487	37,387,822	13.403	10.61	10.61	10.63	10.58	10.87	3,500,605	10.680	-0.45%
2021-12-17	0	13.38	13.38	13.44	13.38	13.70	9,072,050	122,284,353	13.479	10.66	10.66	10.71	10.66	10.92	11,384,769	10.741	-1.76%
2021-12-16	0	13.62	13.62	13.66	13.62	14.26	5,242,677	72,615,623	13.851	10.85	10.85	10.89	10.85	11.36	6,579,182	11.037	-4.49%
2021-12-15	0	14.26	14.24	14.26	13.94	14.50	5,107,285	73,103,849	14.314	11.36	11.35	11.36	11.11	11.55	6,409,274	11.406	2.74%
2021-12-14	0	13.88	13.86	13.88	13.88	14.26	2,277,135	31,833,015	13.979	11.06	11.04	11.06	11.06	11.36	2,857,640	11.140	-1.70%
2021-12-13	0	14.12	14.12	14.14	13.98	14.36	1,731,879	24,677,179	14.249	11.25	11.25	11.27	11.14	11.44	2,173,383	11.354	0.28%
2021-12-10	0	14.08	14.08	14.10	14.06	14.36	3,314,355	46,866,459	14.140	11.22	11.22	11.24	11.20	11.44	4,159,277	11.268	-1.26%
2021-12-09	0	14.26	14.24	14.26	14.12	14.36	3,619,996	51,639,517	14.265	11.36	11.35	11.36	11.25	11.44	4,542,834	11.367	-0.14%
2021-12-08	0	14.28	14.26	14.28	14.22	14.40	2,281,800	32,618,476	14.295	11.38	11.36	11.38	11.33	11.47	2,863,494	11.391	-0.42%
2021-12-07	0	14.34	14.32	14.34	14.06	14.38	3,101,012	44,377,198	14.311	11.43	11.41	11.43	11.20	11.46	3,891,546	11.403	0.84%
2021-12-06	0	14.22	14.22	14.24	14.20	14.40	3,490,809	49,808,633	14.269	11.33	11.33	11.35	11.32	11.47	4,380,714	11.370	-1.93%
2021-12-03	0	14.50	14.48	14.50	14.24	14.62	2,954,911	42,869,799	14.508	11.55	11.54	11.55	11.35	11.65	3,708,200	11.561	0.83%
2021-12-02	0	14.38	14.36	14.38	14.20	14.52	1,969,522	28,308,185	14.373	11.46	11.44	11.46	11.32	11.57	2,471,608	11.453	-0.42%
2021-12-01	0	14.44	14.40	14.44	13.92	14.64	3,944,373	57,002,790	14.452	11.51	11.47	11.51	11.09	11.67	4,949,904	11.516	1.55%
2021-11-30	0	14.22	14.20	14.22	14.18	14.36	8,337,675	118,607,787	14.226	11.33	11.32	11.33	11.30	11.44	10,463,181	11.336	-1.39%
2021-11-29	0	14.42	14.40	14.42	14.22	14.50	2,468,787	35,514,756	14.386	11.49	11.47	11.49	11.33	11.55	3,098,150	11.463	0.70%
2021-11-26	0	14.32	14.28	14.32	14.18	14.56	2,289,218	32,729,072	14.297	11.41	11.38	11.41	11.30	11.60	2,872,804	11.393	-0.28%
2021-11-25	0	14.36	14.34	14.36	14.04	14.38	1,484,263	21,236,175	14.308	11.44	11.43	11.44	11.19	11.46	1,862,643	11.401	1.70%
2021-11-24	0	14.12	14.10	14.12	13.92	14.24	1,540,683	21,746,249	14.115	11.25	11.24	11.25	11.09	11.35	1,933,446	11.247	0.28%
2021-11-23	0	14.08	14.06	14.08	13.88	14.18	1,850,149	26,038,378	14.074	11.22	11.20	11.22	11.06	11.30	2,321,804	11.215	0.14%
2021-11-22	0	14.06	14.06	14.08	13.94	14.12	2,232,700	31,366,905	14.049	11.20	11.20	11.22	11.11	11.25	2,801,877	11.195	0.00%
2021-11-19	0	14.06	14.00	14.06	13.44	14.10	2,444,037	33,994,484	13.909	11.20	11.16	11.20	10.71	11.24	3,067,090	11.084	3.38%
2021-11-18	0	13.60	13.58	13.60	13.44	13.64	1,215,782	16,476,920	13.553	10.84	10.82	10.84	10.71	10.87	1,525,719	10.799	-0.87%
2021-11-17	0	13.72	13.70	13.72	13.40	13.78	1,739,305	23,701,557	13.627	10.93	10.92	10.93	10.68	10.98	2,182,702	10.859	0.29%
2021-11-16	0	13.68	13.62	13.68	13.50	13.68	1,110,505	15,112,769	13.609	10.90	10.85	10.90	10.76	10.90	1,393,604	10.844	0.59%
2021-11-15	0	13.60	13.60	13.62	13.50	13.80	890,665	12,106,689	13.593	10.84	10.84	10.85	10.76	11.00	1,117,720	10.832	-0.44%
2021-11-12	0	13.66	13.62	13.66	13.40	13.72	1,137,599	15,470,447	13.599	10.89	10.85	10.89	10.68	10.93	1,427,605	10.837	1.19%
2021-11-11	0	13.50	13.48	13.50	13.30	13.60	2,450,478	32,946,895	13.445	10.76	10.74	10.76	10.60	10.84	3,075,173	10.714	-0.74%
2021-11-10	0	13.60	13.56	13.60	13.28	13.66	2,271,108	30,496,823	13.428	10.84	10.81	10.84	10.58	10.89	2,850,077	10.700	-0.15%
2021-11-09	0	13.62	13.58	13.62	13.38	13.62	1,510,901	20,432,264	13.523	10.85	10.82	10.85	10.66	10.85	1,896,072	10.776	0.74%
2021-11-08	0	13.52	13.42	13.52	13.30	13.52	1,372,900	18,487,592	13.466	10.77	10.69	10.77	10.60	10.77	1,722,890	10.731	-0.59%
2021-11-05	0	13.60	13.52	13.60	13.44	13.64	1,417,002	19,195,289	13.546	10.84	10.77	10.84	10.71	10.87	1,778,235	10.795	-0.29%
2021-11-04	0	13.64	13.54	13.64	13.36	13.68	1,837,251	24,852,603	13.527	10.87	10.79	10.87	10.65	10.90	2,305,618	10.779	-0.58%
2021-11-03	0	13.72	13.68	13.72	13.32	13.74	2,287,188	31,213,200	13.647	10.93	10.90	10.93	10.61	10.95	2,870,256	10.875	3.00%
2021-11-02	0	13.32	13.32	13.34	13.22	13.96	4,011,903	53,939,265	13.445	10.61	10.61	10.63	10.53	11.12	5,034,649	10.714	-3.90%
2021-11-01	0	13.86	13.82	13.86	13.82	14.30	1,766,216	24,542,142	13.895	11.04	11.01	11.04	11.01	11.40	2,216,474	11.073	-2.81%
2021-10-29	0	14.26	14.26	14.28	14.08	14.36	1,761,950	25,071,861	14.230	11.36	11.36	11.38	11.22	11.44	2,211,120	11.339	1.57%
2021-10-28	0	14.04	14.04	14.06	13.92	14.36	1,832,100	25,742,782	14.051	11.19	11.19	11.20	11.09	11.44	2,299,153	11.197	-1.82%
2021-10-27	0	14.30	14.28	14.30	14.20	14.64	1,760,781	25,280,341	14.357	11.40	11.38	11.40	11.32	11.67	2,209,653	11.441	-0.83%
2021-10-26	0	14.42	14.40	14.42	14.36	14.60	2,186,560	31,517,860	14.414	11.49	11.47	11.49	11.44	11.63	2,743,975	11.486	-0.96%
2021-10-25	0	14.56	14.56	14.58	14.52	14.78	1,982,735	28,996,299	14.624	11.60	11.60	11.62	11.57	11.78	2,488,189	11.654	-1.09%
2021-10-22	0	14.72	14.68	14.72	14.66	15.18	2,870,737	42,359,287	14.756	11.73	11.70	11.73	11.68	12.10	3,602,568	11.758	-1.87%
2021-10-21	0	15.00	14.98	15.00	14.90	15.40	2,097,636	31,544,673	15.038	11.95	11.94	11.95	11.87	12.27	2,632,382	11.983	-1.83%
2021-10-20	0	15.28	15.26	15.28	15.16	15.44	997,019	15,193,596	15.239	12.18	12.16	12.18	12.08	12.30	1,251,187	12.143	-0.52%
2021-10-19	0	15.36	15.34	15.36	15.02	15.68	2,691,221	41,168,967	15.298	12.24	12.22	12.24	11.97	12.49	3,377,288	12.190	-1.41%
2021-10-18	0	15.58	15.56	15.58	15.30	15.68	1,688,068	26,079,208	15.449	12.42	12.40	12.42	12.19	12.49	2,118,404	12.311	1.30%
2021-10-15	0	15.38	15.36	15.38	15.12	15.46	1,528,250	23,438,296	15.337	12.26	12.24	12.26	12.05	12.32	1,917,844	12.221	0.52%
2021-10-12	0	15.30	15.22	15.30	15.14	15.48	1,481,198	22,668,014	15.304	12.19	12.13	12.19	12.06	12.34	1,858,797	12.195	-0.13%
2021-10-11	0	15.32	15.30	15.32	15.20	15.58	843,600	12,932,221	15.330	12.21	12.19	12.21	12.11	12.42	1,058,657	12.216	0.52%
2021-10-08	0	15.24	15.20	15.24	15.02	15.38	1,936,863	29,419,859	15.189	12.14	12.11	12.14	11.97	12.26	2,430,623	12.104	0.93%
2021-10-07	0	15.10	15.08	15.10	14.74	15.16	940,668	14,142,979	15.035	12.03	12.02	12.03	11.75	12.08	1,180,471	11.981	2.17%
2021-10-06	0	14.78	14.76	14.78	14.62	15.30	1,663,603	24,557,845	14.762	11.78	11.76	11.78	11.65	12.19	2,087,702	11.763	-2.76%
2021-10-05	0	15.20	15.20	15.22	15.04	15.28	1,302,135	19,778,944	15.190	12.11	12.11	12.13	11.98	12.18	1,634,086	12.104	0.26%
2021-10-04	0	15.16	15.14	15.16	14.80	15.22	1,190,731	17,913,340	15.044	12.08	12.06	12.08	11.79	12.13	1,494,282	11.988	0.26%
2021-09-30	0	15.12	15.10	15.12	15.00	15.36	2,230,630	33,716,321	15.115	12.05	12.03	12.05	11.95	12.24	2,799,280	12.045	-1.56%
2021-09-29	0	15.36	15.32	15.36	15.28	15.58	1,194,800	18,360,693	15.367	12.24	12.21	12.24	12.18	12.42	1,499,388	12.245	-0.52%
2021-09-28	0	15.44	15.44	15.46	15.32	15.70	1,497,034	23,114,425	15.440	12.30	12.30	12.32	12.21	12.51	1,878,670	12.304	-1.66%
2021-09-27	0	15.70	15.66	15.70	15.48	15.86	1,411,789	22,105,382	15.658	12.51	12.48	12.51	12.34	12.64	1,771,693	12.477	0.51%
2021-09-24	0	15.62	15.62	15.64	15.48	15.86	1,267,500	19,828,909	15.644	12.45	12.45	12.46	12.34	12.64	1,590,621	12.466	-0.51%
2021-09-23	0	15.70	15.70	15.72	15.38	15.86	2,067,600	32,449,124	15.694	12.51	12.51	12.53	12.26	12.64	2,594,689	12.506	1.95%
2021-09-21	0	15.40	15.38	15.40	15.10	15.58	478,700	7,312,728	15.276	12.27	12.26	12.27	12.03	12.42	600,734	12.173	-0.13%
2021-09-20	0	15.42	15.36	15.42	15.14	15.68	1,227,900	18,841,716	15.345	12.29	12.24	12.29	12.06	12.49	1,540,926	12.228	-1.03%
2021-09-17	0	15.58	15.48	15.58	15.30	15.58	2,405,156	37,298,112	15.508	12.42	12.34	12.42	12.19	12.42	3,018,297	12.357	0.00%
2021-09-16	0	15.58	15.48	15.58	15.36	15.82	1,277,700	19,808,180	15.503	12.42	12.34	12.42	12.24	12.61	1,603,421	12.354	-1.52%
2021-09-15	0	15.82	15.80	15.82	15.58	16.22	1,696,464	26,831,625	15.816	12.61	12.59	12.61	12.42	12.93	2,128,940	12.603	-1.98%
2021-09-14	0	16.14	16.12	16.14	15.96	16.30	2,648,674	42,706,519	16.124	12.86	12.85	12.86	12.72	12.99	3,323,895	12.848	0.50%
2021-09-13	0	16.06	16.04	16.06	16.04	16.32	1,876,860	30,231,610	16.108	12.80	12.78	12.80	12.78	13.00	2,355,324	12.835	-0.86%
2021-09-10	0	16.20	16.16	16.20	16.06	16.48	1,190,847	19,259,343	16.173	12.91	12.88	12.91	12.80	13.13	1,494,427	12.887	-0.74%
2021-09-09	0	16.32	16.32	16.34	16.04	16.42	3,108,569	50,259,903	16.168	13.00	13.00	13.02	12.78	13.08	3,901,030	12.884	1.37%
2021-09-08	0	16.10	16.08	16.10	16.00	16.28	2,304,749	37,155,418	16.121	12.83	12.81	12.83	12.75	12.97	2,892,294	12.846	-1.11%
2021-09-07	0	16.28	16.26	16.28	16.22	16.66	1,832,400	29,973,368	16.357	12.97	12.96	12.97	12.93	13.28	2,299,530	13.035	-1.69%
2021-09-06	0	16.56	16.56	16.60	15.70	16.62	8,132,900	133,353,204	16.397	13.20	13.20	13.23	12.51	13.24	10,206,203	13.066	5.61%
2021-09-03	0	15.68	15.68	15.70	15.30	15.78	2,690,678	42,075,690	15.638	12.49	12.49	12.51	12.19	12.57	3,376,607	12.461	1.82%
2021-09-02	0	15.40	15.38	15.40	15.22	15.68	1,770,516	27,137,195	15.327	12.27	12.26	12.27	12.13	12.49	2,221,870	12.214	-1.03%
2021-09-01	0	15.56	15.54	15.56	15.38	15.68	2,240,978	34,875,760	15.563	12.40	12.38	12.40	12.26	12.49	2,812,266	12.401	0.78%
2021-08-31	0	15.44	15.42	15.44	15.12	15.60	4,401,700	67,658,352	15.371	12.30	12.29	12.30	12.05	12.43	5,523,816	12.248	0.13%
2021-08-30	0	15.42	15.36	15.42	15.18	15.50	1,656,870	25,414,671	15.339	12.29	12.24	12.29	12.10	12.35	2,079,252	12.223	1.58%
2021-08-27	0	15.18	15.16	15.18	15.08	15.28	1,563,800	23,757,122	15.192	12.10	12.08	12.10	12.02	12.18	1,962,456	12.106	0.53%
2021-08-26	0	15.10	15.10	15.12	14.92	15.30	2,169,000	32,706,402	15.079	12.03	12.03	12.05	11.89	12.19	2,721,939	12.016	0.13%
2021-08-25	0	15.08	15.06	15.08	15.00	15.42	1,877,100	28,314,254	15.084	12.02	12.00	12.02	11.95	12.29	2,355,625	12.020	-1.18%
2021-08-24	0	15.26	15.24	15.26	15.14	15.50	1,628,710	24,950,494	15.319	12.16	12.14	12.16	12.06	12.35	2,043,914	12.207	0.53%
2021-08-23	0	15.18	15.16	15.18	14.82	15.26	2,981,435	44,989,472	15.090	12.10	12.08	12.10	11.81	12.16	3,741,486	12.024	1.07%
2021-08-20	0	15.02	15.00	15.02	14.82	15.20	2,532,400	38,011,643	15.010	11.97	11.95	11.97	11.81	12.11	3,177,979	11.961	-1.70%
2021-08-19	0	15.28	15.26	15.28	15.18	15.48	1,477,825	22,674,290	15.343	12.18	12.16	12.18	12.10	12.34	1,854,564	12.226	-0.52%
2021-08-18	0	15.36	15.34	15.36	15.28	15.54	2,828,600	43,513,234	15.383	12.24	12.22	12.24	12.18	12.38	3,549,689	12.258	-0.39%
2021-08-17	0	15.42	15.38	15.42	15.20	15.70	2,333,100	35,980,520	15.422	12.29	12.26	12.29	12.11	12.51	2,927,872	12.289	-1.03%
2021-08-16	0	15.58	15.52	15.58	15.40	15.70	1,365,200	21,242,844	15.560	12.42	12.37	12.42	12.27	12.51	1,713,228	12.399	0.52%
2021-08-13	0	15.50	15.48	15.50	15.40	15.70	1,450,491	22,482,155	15.500	12.35	12.34	12.35	12.27	12.51	1,820,262	12.351	-0.90%
2021-08-12	0	15.64	15.62	15.64	15.52	15.78	1,420,349	22,174,403	15.612	12.46	12.45	12.46	12.37	12.57	1,782,436	12.441	-0.64%
2021-08-11	0	15.74	15.68	15.74	15.58	15.86	1,284,000	20,130,976	15.678	12.54	12.49	12.54	12.42	12.64	1,611,327	12.493	-0.13%
2021-08-10	0	15.76	15.76	15.78	15.56	15.78	1,303,700	20,444,383	15.682	12.56	12.56	12.57	12.40	12.57	1,636,049	12.496	0.25%
2021-08-09	0	15.72	15.72	15.74	15.60	16.04	1,373,871	21,620,465	15.737	12.53	12.53	12.54	12.43	12.78	1,724,109	12.540	-1.75%
2021-08-06	0	16.00	15.98	16.00	15.86	16.36	1,562,210	24,989,595	15.996	12.75	12.73	12.75	12.64	13.04	1,960,461	12.747	-1.60%
2021-08-05	0	16.26	16.24	16.26	16.14	16.68	2,964,914	48,544,840	16.373	12.96	12.94	12.96	12.86	13.29	3,720,753	13.047	-2.28%
2021-08-04	0	16.64	16.62	16.64	16.26	16.68	1,427,700	23,608,258	16.536	13.26	13.24	13.26	12.96	13.29	1,791,661	13.177	0.97%
2021-08-03	0	16.48	16.46	16.48	16.34	16.90	2,486,870	41,407,977	16.651	13.13	13.12	13.13	13.02	13.47	3,120,843	13.268	0.73%
2021-08-02	0	16.36	16.32	16.36	16.10	16.72	1,866,060	30,512,867	16.351	13.04	13.00	13.04	12.83	13.32	2,341,771	13.030	-1.21%
2021-07-30	0	16.56	16.54	16.56	16.20	16.78	4,397,170	72,231,232	16.427	13.20	13.18	13.20	12.91	13.37	5,518,131	13.090	-0.84%
2021-07-29	0	16.70	16.68	16.70	16.30	16.74	7,110,400	117,997,290	16.595	13.31	13.29	13.31	12.99	13.34	8,923,039	13.224	2.96%
2021-07-28	0	16.22	16.20	16.22	15.66	16.30	4,078,061	65,703,279	16.111	12.93	12.91	12.93	12.48	12.99	5,117,672	12.839	1.12%
2021-07-27	0	16.04	15.98	16.04	15.80	16.52	5,666,824	91,674,857	16.177	12.78	12.73	12.78	12.59	13.16	7,111,455	12.891	-0.99%
2021-07-26	0	16.20	16.10	16.20	16.10	16.60	4,359,900	70,966,720	16.277	12.91	12.83	12.91	12.83	13.23	5,471,360	12.971	-2.06%
2021-07-23	0	16.54	16.52	16.54	16.26	16.58	2,268,600	37,453,635	16.510	13.18	13.16	13.18	12.96	13.21	2,846,929	13.156	1.72%
2021-07-22	0	16.26	16.22	16.26	16.20	16.38	1,782,689	29,020,311	16.279	12.96	12.93	12.96	12.91	13.05	2,237,146	12.972	0.00%
2021-07-21	0	16.26	16.24	16.26	16.04	16.32	3,072,473	49,786,201	16.204	12.96	12.94	12.96	12.78	13.00	3,855,732	12.912	2.01%
2021-07-20	0	15.94	15.94	15.96	15.74	16.20	2,405,431	38,401,646	15.965	12.70	12.70	12.72	12.54	12.91	3,018,642	12.721	-0.62%
2021-07-19	0	16.04	16.02	16.04	15.66	16.20	2,509,700	40,073,682	15.968	12.78	12.77	12.78	12.48	12.91	3,149,493	12.724	2.04%
2021-07-16	0	15.72	15.70	15.72	15.72	15.98	2,631,949	41,628,057	15.816	12.53	12.51	12.53	12.53	12.73	3,302,906	12.603	0.26%
2021-07-15	0	15.68	15.68	15.70	15.54	15.84	4,186,564	65,682,419	15.689	12.49	12.49	12.51	12.38	12.62	5,253,836	12.502	0.88%
2021-07-14	0	16.12	16.12	16.16	15.50	16.34	3,964,015	63,705,833	16.071	12.39	12.39	12.42	11.91	12.56	5,158,955	12.349	3.73%
2021-07-13	0	15.54	15.52	15.54	15.44	15.80	1,910,425	29,738,097	15.566	11.94	11.93	11.94	11.86	12.14	2,486,317	11.961	-0.13%
2021-07-12	0	15.56	15.56	15.62	15.50	15.80	1,559,229	24,335,866	15.608	11.96	11.96	12.00	11.91	12.14	2,029,254	11.993	0.26%
2021-07-09	0	15.52	15.50	15.52	15.36	15.76	2,337,642	36,220,770	15.495	11.93	11.91	11.93	11.80	12.11	3,042,317	11.906	-1.27%
2021-07-08	0	15.72	15.72	15.74	15.68	16.44	2,258,300	35,709,824	15.813	12.08	12.08	12.09	12.05	12.63	2,939,058	12.150	-2.60%
2021-07-07	0	16.14	16.12	16.14	15.64	16.26	3,063,500	48,939,923	15.975	12.40	12.39	12.40	12.02	12.49	3,986,983	12.275	2.15%
2021-07-06	0	15.80	15.78	15.80	15.80	16.50	1,496,500	23,863,668	15.946	12.14	12.12	12.14	12.14	12.68	1,947,615	12.253	-4.01%
2021-07-05	0	16.46	16.44	16.46	16.22	16.56	1,046,655	17,162,770	16.398	12.65	12.63	12.65	12.46	12.72	1,362,166	12.600	0.37%
2021-07-02	0	16.40	16.40	16.42	16.36	17.18	3,222,805	53,488,346	16.597	12.60	12.60	12.62	12.57	13.20	4,194,310	12.753	-3.30%
2021-06-30	0	16.96	16.96	16.98	16.84	17.50	2,570,099	43,722,660	17.012	13.03	13.03	13.05	12.94	13.45	3,344,847	13.072	-0.82%
2021-06-29	0	17.10	17.08	17.10	17.04	17.44	3,489,201	60,248,989	17.267	13.14	13.12	13.14	13.09	13.40	4,541,010	13.268	-1.04%
2021-06-28	0	17.28	17.24	17.28	16.58	17.30	1,558,075	26,616,599	17.083	13.28	13.25	13.28	12.74	13.29	2,027,752	13.126	1.41%
2021-06-25	0	17.04	16.98	17.04	16.52	17.12	2,928,319	49,703,267	16.973	13.09	13.05	13.09	12.69	13.15	3,811,052	13.042	1.91%
2021-06-24	0	16.72	16.72	16.74	16.64	16.96	1,783,031	29,940,120	16.792	12.85	12.85	12.86	12.79	13.03	2,320,520	12.902	0.24%
2021-06-23	0	16.68	16.68	16.72	16.66	17.08	1,826,000	30,673,161	16.798	12.82	12.82	12.85	12.80	13.12	2,376,442	12.907	-1.18%
2021-06-22	0	16.88	16.88	16.92	16.64	17.08	3,847,770	65,226,123	16.952	12.97	12.97	13.00	12.79	13.12	5,007,669	13.025	1.56%
2021-06-21	0	16.62	16.60	16.62	16.00	16.70	3,366,439	55,425,018	16.464	12.77	12.76	12.77	12.29	12.83	4,381,242	12.651	1.47%
2021-06-18	0	16.38	16.38	16.40	16.26	16.60	3,765,673	61,636,556	16.368	12.59	12.59	12.60	12.49	12.76	4,900,824	12.577	-0.73%
2021-06-17	0	16.50	16.46	16.50	16.32	16.76	2,757,078	45,458,124	16.488	12.68	12.65	12.68	12.54	12.88	3,588,191	12.669	-0.12%
2021-06-16	0	16.52	16.50	16.52	16.44	17.14	4,285,095	71,364,960	16.654	12.69	12.68	12.69	12.63	13.17	5,576,824	12.797	-3.39%
2021-06-15	0	17.10	17.10	17.12	16.68	17.50	5,759,144	98,583,620	17.118	13.14	13.14	13.15	12.82	13.45	7,495,220	13.153	-1.50%
2021-06-11	0	17.36	17.34	17.36	17.14	17.56	1,042,193	18,063,628	17.332	13.34	13.32	13.34	13.17	13.49	1,356,359	13.318	0.00%
2021-06-10	0	17.36	17.36	17.38	17.30	17.74	2,279,133	39,796,239	17.461	13.34	13.34	13.35	13.29	13.63	2,966,171	13.417	-1.81%
2021-06-09	0	17.68	17.62	17.68	17.48	17.78	1,501,560	26,499,603	17.648	13.58	13.54	13.58	13.43	13.66	1,954,201	13.560	0.11%
2021-06-08	0	17.66	17.62	17.66	17.56	18.00	2,129,189	37,695,033	17.704	13.57	13.54	13.57	13.49	13.83	2,771,027	13.603	-1.23%
2021-06-07	0	17.88	17.82	17.88	17.44	17.92	2,998,759	53,135,700	17.719	13.74	13.69	13.74	13.40	13.77	3,902,726	13.615	1.13%
2021-06-04	0	17.68	17.68	17.70	17.66	18.06	2,226,536	39,722,092	17.840	13.58	13.58	13.60	13.57	13.88	2,897,718	13.708	-1.45%
2021-06-03	0	17.94	17.94	17.96	17.64	18.08	4,348,901	78,229,661	17.988	13.78	13.78	13.80	13.55	13.89	5,659,864	13.822	0.90%
2021-06-02	0	17.78	17.74	17.78	17.40	17.84	3,463,097	61,386,496	17.726	13.66	13.63	13.66	13.37	13.71	4,507,037	13.620	2.54%
2021-06-01	0	17.34	17.32	17.34	17.24	17.76	2,706,068	47,105,232	17.407	13.32	13.31	13.32	13.25	13.65	3,521,804	13.375	-1.14%
2021-05-31	0	17.54	17.52	17.54	17.00	17.60	4,791,700	83,429,794	17.411	13.48	13.46	13.48	13.06	13.52	6,236,143	13.378	3.42%
2021-05-28	0	16.96	16.96	16.98	16.78	17.22	4,008,954	68,224,261	17.018	13.03	13.03	13.05	12.89	13.23	5,217,441	13.076	-0.70%
2021-05-27	0	17.08	17.08	17.10	16.58	17.20	11,680,641	198,886,085	17.027	13.12	13.12	13.14	12.74	13.22	15,201,735	13.083	1.67%
2021-05-26	0	16.80	16.80	16.82	15.90	16.84	12,755,727	210,219,588	16.480	12.91	12.91	12.92	12.22	12.94	16,600,902	12.663	2.44%
2021-05-25	0	16.40	16.36	16.40	16.32	16.70	3,981,112	65,484,664	16.449	12.60	12.57	12.60	12.54	12.83	5,181,206	12.639	0.37%
2021-05-24	0	16.34	16.34	16.38	15.96	16.60	4,800,966	78,122,812	16.272	12.56	12.56	12.59	12.26	12.76	6,248,203	12.503	-0.61%
2021-05-21	0	16.44	16.44	16.48	16.38	16.74	3,423,817	56,476,494	16.495	12.63	12.63	12.66	12.59	12.86	4,455,916	12.674	-0.12%
2021-05-20	0	16.46	16.46	16.48	16.40	17.20	5,262,260	87,951,829	16.714	12.65	12.65	12.66	12.60	13.22	6,848,552	12.842	-0.60%
2021-05-18	0	16.56	16.54	16.56	16.46	17.12	4,163,203	69,290,188	16.643	12.72	12.71	12.72	12.65	13.15	5,418,188	12.788	-2.01%
2021-05-17	0	16.90	16.84	16.90	16.54	17.16	5,687,174	96,148,526	16.906	12.99	12.94	12.99	12.71	13.19	7,401,555	12.990	0.84%
2021-05-14	0	16.76	16.74	16.76	16.40	16.78	5,220,900	86,751,474	16.616	12.88	12.86	12.88	12.60	12.89	6,794,724	12.767	1.21%
2021-05-13	0	16.56	16.56	16.58	16.56	17.26	6,867,300	115,882,791	16.875	12.72	12.72	12.74	12.72	13.26	8,937,427	12.966	-2.47%
2021-05-12	0	16.98	16.96	16.98	16.40	17.28	6,182,100	103,785,186	16.788	13.05	13.03	13.05	12.60	13.28	8,045,675	12.899	-4.18%
2021-05-11	0	17.72	17.72	17.74	17.60	17.88	3,177,900	56,357,195	17.734	13.62	13.62	13.63	13.52	13.74	4,135,868	13.626	-0.89%
2021-05-10	0	17.88	17.88	17.90	17.66	18.28	2,820,435	50,566,195	17.929	13.74	13.74	13.75	13.57	14.05	3,670,647	13.776	2.29%
2021-05-07	0	17.48	17.48	17.50	17.38	17.98	2,168,564	38,257,057	17.642	13.43	13.43	13.45	13.35	13.82	2,822,271	13.555	-1.80%
2021-05-06	0	17.80	17.76	17.80	17.24	18.16	8,271,950	145,826,626	17.629	13.68	13.65	13.68	13.25	13.95	10,765,504	13.546	-2.63%
2021-05-05	0	18.28	18.28	18.30	17.98	18.66	2,595,323	47,630,687	18.353	14.05	14.05	14.06	13.82	14.34	3,377,675	14.102	-1.30%
2021-05-04	0	18.52	18.52	18.54	18.16	18.96	3,074,400	56,681,018	18.436	14.23	14.23	14.25	13.95	14.57	4,001,168	14.166	-2.01%
2021-05-03	0	18.90	18.86	18.90	17.58	19.02	6,901,580	127,991,981	18.545	14.52	14.49	14.52	13.51	14.61	8,982,040	14.250	6.90%
2021-04-30	0	17.68	17.62	17.68	17.08	17.74	3,311,750	58,309,343	17.607	13.58	13.54	13.58	13.12	13.63	4,310,067	13.529	2.31%
2021-04-29	0	17.28	17.28	17.30	17.08	17.76	5,471,620	95,355,560	17.427	13.28	13.28	13.29	13.12	13.65	7,121,023	13.391	0.23%
2021-04-28	0	17.24	17.22	17.24	16.72	17.28	4,050,332	68,818,307	16.991	13.25	13.23	13.25	12.85	13.28	5,271,292	13.055	2.13%
2021-04-27	0	16.88	16.84	16.88	16.66	16.96	2,640,204	44,460,347	16.840	12.97	12.94	12.97	12.80	13.03	3,436,085	12.939	0.84%
2021-04-26	0	16.74	16.72	16.74	16.68	17.26	1,949,387	32,805,993	16.829	12.86	12.85	12.86	12.82	13.26	2,537,024	12.931	-1.53%
2021-04-23	0	17.00	16.96	17.00	16.74	17.12	1,835,834	30,979,664	16.875	13.06	13.03	13.06	12.86	13.15	2,389,241	12.966	0.35%
2021-04-22	0	16.94	16.90	16.94	16.66	17.08	2,120,347	35,855,967	16.910	13.02	12.99	13.02	12.80	13.12	2,759,519	12.994	0.71%
2021-04-21	0	16.82	16.80	16.82	16.60	16.98	1,955,203	32,902,939	16.828	12.92	12.91	12.92	12.76	13.05	2,544,593	12.931	-0.71%
2021-04-20	0	16.94	16.92	16.94	16.52	17.06	5,546,916	93,582,111	16.871	13.02	13.00	13.02	12.69	13.11	7,219,017	12.963	2.17%
2021-04-19	0	16.58	16.54	16.58	16.00	16.72	5,559,143	91,507,894	16.461	12.74	12.71	12.74	12.29	12.85	7,234,930	12.648	3.37%
2021-04-16	0	16.04	16.02	16.04	15.68	16.16	2,893,075	46,308,124	16.007	12.32	12.31	12.32	12.05	12.42	3,765,184	12.299	1.65%
2021-04-15	0	15.78	15.76	15.78	15.52	15.78	2,779,190	43,573,051	15.678	12.12	12.11	12.12	11.93	12.12	3,616,968	12.047	1.15%
2021-04-14	0	15.60	15.60	15.62	15.36	15.70	2,746,005	42,687,641	15.545	11.99	11.99	12.00	11.80	12.06	3,573,780	11.945	0.65%
2021-04-13	0	15.50	15.44	15.50	15.18	15.54	2,945,983	45,411,454	15.415	11.91	11.86	11.91	11.66	11.94	3,834,041	11.844	0.65%
2021-04-12	0	15.40	15.36	15.40	15.20	15.68	2,185,449	33,536,359	15.345	11.83	11.80	11.83	11.68	12.05	2,844,246	11.791	-0.90%
2021-04-09	0	15.54	15.50	15.54	15.24	15.78	2,327,074	35,925,312	15.438	11.94	11.91	11.94	11.71	12.12	3,028,563	11.862	-0.64%
2021-04-08	0	15.64	15.60	15.64	15.08	15.66	3,317,582	51,259,091	15.451	12.02	11.99	12.02	11.59	12.03	4,317,657	11.872	1.82%
2021-04-07	0	15.36	15.34	15.36	15.24	15.80	4,354,568	67,357,942	15.468	11.80	11.79	11.80	11.71	12.14	5,667,239	11.885	-0.13%
2021-04-01	0	15.38	15.34	15.38	15.14	15.50	2,698,997	41,345,649	15.319	11.82	11.79	11.82	11.63	11.91	3,512,601	11.771	0.79%
2021-03-31	0	15.26	15.24	15.26	15.18	15.50	2,755,524	42,195,942	15.313	11.73	11.71	11.73	11.66	11.91	3,586,168	11.766	-1.93%
2021-03-30	0	15.56	15.54	15.56	14.88	15.56	6,782,365	103,919,141	15.322	11.96	11.94	11.96	11.43	11.96	8,826,888	11.773	4.71%
2021-03-29	0	14.86	14.82	14.86	14.76	15.10	3,057,531	45,594,538	14.912	11.42	11.39	11.42	11.34	11.60	3,979,214	11.458	0.68%
2021-03-26	0	14.76	14.74	14.76	14.42	14.86	2,044,278	29,951,246	14.651	11.34	11.33	11.34	11.08	11.42	2,660,519	11.258	1.79%
2021-03-25	0	14.50	14.48	14.50	14.32	14.66	2,048,670	29,671,955	14.484	11.14	11.13	11.14	11.00	11.26	2,666,235	11.129	-0.28%
2021-03-24	0	14.54	14.48	14.54	14.34	14.56	1,487,897	21,507,847	14.455	11.17	11.13	11.17	11.02	11.19	1,936,419	11.107	-0.41%
2021-03-23	0	14.60	14.58	14.60	14.52	15.16	2,262,930	33,284,089	14.708	11.22	11.20	11.22	11.16	11.65	2,945,083	11.302	-2.01%
2021-03-22	0	14.90	14.90	14.92	14.82	15.22	2,623,459	39,300,760	14.981	11.45	11.45	11.46	11.39	11.69	3,414,293	11.511	-0.93%
2021-03-19	0	15.04	14.90	15.04	14.72	15.26	4,023,504	60,462,218	15.027	11.56	11.45	11.56	11.31	11.73	5,236,377	11.547	0.00%
2021-03-18	0	15.04	15.00	15.04	14.92	15.40	2,218,031	33,494,260	15.101	11.56	11.53	11.56	11.46	11.83	2,886,650	11.603	-1.70%
2021-03-17	0	15.30	15.26	15.30	14.58	15.30	5,713,467	85,999,064	15.052	11.76	11.73	11.76	11.20	11.76	7,435,774	11.566	4.51%
2021-03-16	0	14.64	14.62	14.64	14.30	14.78	2,602,736	38,194,009	14.675	11.25	11.23	11.25	10.99	11.36	3,387,323	11.276	1.53%
2021-03-15	0	14.42	14.38	14.42	14.22	14.56	1,670,989	24,056,728	14.397	11.08	11.05	11.08	10.93	11.19	2,174,704	11.062	0.98%
2021-03-12	0	14.28	14.26	14.28	14.22	14.48	1,446,803	20,762,741	14.351	10.97	10.96	10.97	10.93	11.13	1,882,937	11.027	-0.70%
2021-03-11	0	14.38	14.34	14.38	14.22	14.44	2,567,100	36,805,770	14.337	11.05	11.02	11.05	10.93	11.10	3,340,944	11.017	2.13%
2021-03-10	0	14.08	14.08	14.10	14.00	14.38	3,721,349	52,693,917	14.160	10.82	10.82	10.83	10.76	11.05	4,843,138	10.880	-0.42%
2021-03-09	0	14.14	14.10	14.14	13.86	14.38	3,171,288	44,894,663	14.157	10.86	10.83	10.86	10.65	11.05	4,127,263	10.878	0.43%
2021-03-08	0	14.08	14.08	14.10	14.04	14.58	3,126,300	44,531,455	14.244	10.82	10.82	10.83	10.79	11.20	4,068,714	10.945	-1.54%
2021-03-05	0	14.30	14.24	14.30	14.06	14.46	3,719,198	53,009,001	14.253	10.99	10.94	10.99	10.80	11.11	4,840,339	10.952	-1.11%
2021-03-04	0	14.46	14.46	14.50	14.22	14.84	4,846,687	70,611,515	14.569	11.11	11.11	11.14	10.93	11.40	6,307,706	11.194	-1.23%
2021-03-03	0	14.64	14.62	14.64	14.32	14.66	4,560,151	66,170,521	14.511	11.25	11.23	11.25	11.00	11.26	5,934,795	11.150	3.54%
2021-03-02	0	14.14	14.14	14.16	14.14	14.46	4,704,903	67,076,271	14.257	10.86	10.86	10.88	10.86	11.11	6,123,182	10.954	-1.81%
2021-03-01	0	14.40	14.40	14.42	14.12	14.70	3,939,600	56,521,847	14.347	11.06	11.06	11.08	10.85	11.30	5,127,180	11.024	1.27%
2021-02-26	0	14.22	14.22	14.24	13.62	14.98	18,224,447	263,431,979	14.455	10.93	10.93	10.94	10.47	11.51	23,718,151	11.107	2.60%
2021-02-25	0	13.86	13.86	13.88	13.52	14.08	4,880,465	67,768,112	13.886	10.65	10.65	10.67	10.39	10.82	6,351,666	10.669	2.36%
2021-02-24	0	13.54	13.54	13.58	13.40	13.74	7,954,910	107,807,891	13.552	10.40	10.40	10.43	10.30	10.56	10,352,893	10.413	0.59%
2021-02-23	0	13.46	13.46	13.48	13.46	13.78	4,091,358	55,692,397	13.612	10.34	10.34	10.36	10.34	10.59	5,324,685	10.459	-0.15%
2021-02-22	0	13.48	13.48	13.50	13.44	14.00	4,591,340	62,934,139	13.707	10.36	10.36	10.37	10.33	10.76	5,975,385	10.532	-2.74%
2021-02-19	0	13.86	13.84	13.86	13.42	13.94	6,986,490	95,907,302	13.728	10.65	10.63	10.65	10.31	10.71	9,092,546	10.548	2.36%
2021-02-18	0	13.54	13.54	13.56	13.34	13.76	6,980,124	94,492,385	13.537	10.40	10.40	10.42	10.25	10.57	9,084,261	10.402	1.04%
2021-02-17	0	13.40	13.40	13.42	13.06	13.50	2,840,378	37,848,778	13.325	10.30	10.30	10.31	10.03	10.37	3,696,601	10.239	1.67%
2021-02-16	0	13.18	13.18	13.20	13.12	13.78	2,450,479	32,701,373	13.345	10.13	10.13	10.14	10.08	10.59	3,189,168	10.254	-0.15%
2021-02-11	0	13.20	13.16	13.20	12.82	13.26	818,414	10,689,744	13.062	10.14	10.11	10.14	9.851	10.19	1,065,122	10.036	-0.45%
2021-02-10	0	13.26	13.24	13.26	13.10	13.50	1,924,100	25,588,153	13.299	10.19	10.17	10.19	10.07	10.37	2,504,114	10.218	-1.04%
2021-02-09	0	13.40	13.38	13.40	13.10	13.48	2,398,687	31,947,188	13.319	10.30	10.28	10.30	10.07	10.36	3,121,764	10.234	1.98%
2021-02-08	0	13.14	13.14	13.16	13.10	13.44	4,793,058	63,448,991	13.238	10.10	10.10	10.11	10.07	10.33	6,237,911	10.172	-0.45%
2021-02-05	0	13.20	13.18	13.20	13.18	13.58	3,315,846	44,295,833	13.359	10.14	10.13	10.14	10.13	10.43	4,315,398	10.265	-2.08%
2021-02-04	0	13.48	13.46	13.48	13.34	13.86	4,046,086	55,035,843	13.602	10.36	10.34	10.36	10.25	10.65	5,265,766	10.452	-2.88%
2021-02-03	0	13.88	13.86	13.88	13.56	14.08	2,905,708	40,229,189	13.845	10.67	10.65	10.67	10.42	10.82	3,781,625	10.638	0.14%
2021-02-02	0	13.86	13.84	13.86	13.26	13.92	3,021,850	41,686,572	13.795	10.65	10.63	10.65	10.19	10.70	3,932,777	10.600	3.28%
2021-02-01	0	13.42	13.42	13.44	13.38	13.74	3,204,998	43,277,353	13.503	10.31	10.31	10.33	10.28	10.56	4,171,135	10.375	0.00%
2021-01-29	0	13.42	13.42	13.46	13.34	13.82	5,160,858	69,940,413	13.552	10.31	10.31	10.34	10.25	10.62	6,716,583	10.413	-1.18%
2021-01-28	0	13.58	13.54	13.58	13.48	13.90	3,152,504	43,128,263	13.681	10.43	10.40	10.43	10.36	10.68	4,102,817	10.512	-2.30%
2021-01-27	0	13.90	13.90	13.96	13.70	14.10	4,898,810	67,946,938	13.870	10.68	10.68	10.73	10.53	10.83	6,375,541	10.657	0.14%
2021-01-26	0	13.88	13.86	13.88	13.80	14.12	3,859,118	53,854,077	13.955	10.67	10.65	10.67	10.60	10.85	5,022,437	10.723	-0.72%
2021-01-25	0	13.98	13.98	14.02	13.94	14.38	5,314,805	74,806,716	14.075	10.74	10.74	10.77	10.71	11.05	6,916,937	10.815	-0.43%
2021-01-22	0	14.04	14.04	14.06	13.94	14.44	3,182,678	44,698,537	14.044	10.79	10.79	10.80	10.71	11.10	4,142,087	10.791	-1.82%
2021-01-21	0	14.30	14.28	14.30	14.14	14.58	3,547,712	50,841,045	14.331	10.99	10.97	10.99	10.86	11.20	4,617,159	11.011	0.99%
2021-01-20	0	14.16	14.14	14.16	13.90	14.38	3,443,517	48,715,582	14.147	10.88	10.86	10.88	10.68	11.05	4,481,555	10.870	1.14%
2021-01-19	0	14.00	13.98	14.00	13.64	14.18	4,394,602	61,218,573	13.930	10.76	10.74	10.76	10.48	10.90	5,719,341	10.704	2.49%
2021-01-18	0	13.66	13.64	13.66	13.30	13.66	1,993,500	26,923,547	13.506	10.50	10.48	10.50	10.22	10.50	2,594,434	10.377	1.49%
2021-01-15	0	13.46	13.40	13.46	13.32	13.64	1,730,334	23,281,943	13.455	10.34	10.30	10.34	10.23	10.48	2,251,938	10.339	-1.17%
2021-01-14	0	13.62	13.60	13.62	13.28	13.68	2,370,500	32,131,471	13.555	10.47	10.45	10.47	10.20	10.51	3,085,080	10.415	1.64%
2021-01-13	0	13.40	13.38	13.40	13.26	13.66	1,910,022	25,618,040	13.412	10.30	10.28	10.30	10.19	10.50	2,485,792	10.306	-0.59%
2021-01-12	0	13.48	13.44	13.48	13.28	13.56	2,067,512	27,761,556	13.428	10.36	10.33	10.36	10.20	10.42	2,690,757	10.317	0.90%
2021-01-11	0	13.36	13.34	13.36	13.16	13.50	3,404,790	45,296,909	13.304	10.27	10.25	10.27	10.11	10.37	4,431,154	10.222	-0.30%
2021-01-08	0	13.40	13.38	13.40	12.96	13.40	4,477,775	59,148,723	13.209	10.30	10.28	10.30	9.958	10.30	5,827,587	10.150	2.45%
2021-01-07	0	13.08	13.08	13.10	12.90	13.38	3,007,288	39,322,297	13.076	10.05	10.05	10.07	9.912	10.28	3,913,826	10.047	-2.39%
2021-01-06	0	13.40	13.36	13.40	13.12	13.40	2,079,889	27,648,954	13.293	10.30	10.27	10.30	10.08	10.30	2,706,865	10.214	0.90%
2021-01-05	0	13.28	13.26	13.28	12.94	13.44	4,137,941	54,201,965	13.099	10.20	10.19	10.20	9.943	10.33	5,385,311	10.065	-0.15%
2021-01-04	0	13.30	13.28	13.30	13.28	13.62	1,948,300	26,047,739	13.369	10.22	10.20	10.22	10.20	10.47	2,535,609	10.273	-2.64%
2020-12-31	0	13.66	13.58	13.66	13.42	13.68	2,422,510	32,981,126	13.614	10.50	10.43	10.50	10.31	10.51	3,152,768	10.461	0.74%
2020-12-30	0	13.56	13.54	13.56	13.16	13.56	3,457,206	46,390,496	13.418	10.42	10.40	10.42	10.11	10.42	4,499,370	10.310	2.57%
2020-12-29	0	13.22	13.20	13.22	12.72	13.24	6,286,100	82,438,641	13.114	10.16	10.14	10.16	9.774	10.17	8,181,026	10.077	4.26%
2020-12-28	0	12.68	12.66	12.68	12.36	12.68	2,753,500	34,598,125	12.565	9.743	9.728	9.743	9.497	9.743	3,583,534	9.6547	0.48%
2020-12-24	0	12.62	12.56	12.62	12.50	12.66	657,600	8,271,029	12.578	9.697	9.651	9.697	9.605	9.728	855,832	9.6643	0.64%
2020-12-23	0	12.54	12.52	12.54	12.52	12.86	3,015,870	37,906,230	12.569	9.635	9.620	9.635	9.620	9.881	3,924,995	9.6577	-1.10%
2020-12-22	0	12.68	12.66	12.68	12.52	12.78	3,237,273	40,983,464	12.660	9.743	9.728	9.743	9.620	9.820	4,213,139	9.7275	1.12%
2020-12-21	0	12.54	12.52	12.54	12.32	12.60	2,111,214	26,472,825	12.539	9.635	9.620	9.635	9.466	9.682	2,747,633	9.6348	-1.42%
2020-12-18	0	12.72	12.70	12.72	12.60	12.72	2,501,230	31,695,488	12.672	9.774	9.758	9.774	9.682	9.774	3,255,218	9.7368	0.95%
2020-12-17	0	12.60	12.60	12.62	12.44	12.66	2,511,950	31,623,612	12.589	9.682	9.682	9.697	9.559	9.728	3,269,170	9.6733	1.45%
2020-12-16	0	12.42	12.40	12.42	12.32	12.50	2,121,008	26,260,995	12.381	9.543	9.528	9.543	9.466	9.605	2,760,379	9.5135	1.14%
2020-12-15	0	12.28	12.26	12.28	12.18	12.40	2,801,586	34,317,847	12.249	9.436	9.420	9.436	9.359	9.528	3,646,116	9.4122	0.00%
2020-12-14	0	12.28	12.28	12.30	12.28	12.64	3,100,080	38,614,530	12.456	9.436	9.436	9.451	9.436	9.712	4,034,590	9.5709	-1.13%
2020-12-11	0	12.42	12.42	12.44	12.22	12.60	2,958,129	36,789,897	12.437	9.543	9.543	9.559	9.390	9.682	3,849,848	9.5562	-0.64%
2020-12-10	0	12.50	12.50	12.52	12.44	12.82	2,523,280	31,816,206	12.609	9.605	9.605	9.620	9.559	9.851	3,283,915	9.6885	-0.48%
2020-12-09	0	12.56	12.56	12.60	12.40	12.72	4,105,024	51,557,679	12.560	9.651	9.651	9.682	9.528	9.774	5,342,471	9.6505	0.80%
2020-12-08	0	12.46	12.46	12.48	12.40	12.60	2,598,974	32,453,998	12.487	9.574	9.574	9.589	9.528	9.682	3,382,427	9.5949	-0.80%
2020-12-07	0	12.56	12.56	12.58	12.54	12.76	3,621,708	45,755,465	12.634	9.651	9.651	9.666	9.635	9.804	4,713,461	9.7074	-0.48%
2020-12-04	0	12.62	12.62	12.68	12.52	12.80	3,721,000	47,050,000	12.644	9.697	9.697	9.743	9.620	9.835	4,842,684	9.7157	-0.79%
2020-12-03	0	12.72	12.72	12.74	12.68	12.98	5,309,182	68,162,238	12.839	9.774	9.774	9.789	9.743	9.974	6,909,619	9.8648	-0.62%
2020-12-02	0	12.80	12.80	12.82	12.76	13.38	5,558,408	71,570,608	12.876	9.835	9.835	9.851	9.804	10.28	7,233,973	9.8937	-3.47%
2020-12-01	0	13.26	13.26	13.28	13.10	13.48	2,541,783	33,677,846	13.250	10.19	10.19	10.20	10.07	10.36	3,307,996	10.181	1.07%
2020-11-30	0	13.12	13.12	13.14	13.02	13.42	8,192,860	107,916,533	13.172	10.08	10.08	10.10	10.00	10.31	10,662,573	10.121	-0.76%
2020-11-27	0	13.22	13.20	13.22	12.98	13.30	2,754,200	36,122,762	13.116	10.16	10.14	10.16	9.974	10.22	3,584,445	10.078	0.61%
2020-11-26	0	13.14	13.12	13.14	13.08	13.36	2,010,248	26,458,173	13.162	10.10	10.08	10.10	10.05	10.27	2,616,231	10.113	-1.20%
2020-11-25	0	13.30	13.28	13.30	13.20	13.46	3,621,415	48,252,539	13.324	10.22	10.20	10.22	10.14	10.34	4,713,079	10.238	0.15%
2020-11-24	0	13.28	13.26	13.28	13.20	13.46	3,292,066	43,701,650	13.275	10.20	10.19	10.20	10.14	10.34	4,284,449	10.200	-0.75%
2020-11-23	0	13.38	13.34	13.38	13.26	13.60	3,037,973	40,623,720	13.372	10.28	10.25	10.28	10.19	10.45	3,953,761	10.275	-0.45%
2020-11-20	0	13.44	13.44	13.48	13.30	13.66	4,162,101	56,129,553	13.486	10.33	10.33	10.36	10.22	10.50	5,416,754	10.362	-1.32%
2020-11-19	0	13.62	13.62	13.68	13.44	13.80	2,117,200	28,930,939	13.665	10.47	10.47	10.51	10.33	10.60	2,755,423	10.500	-1.02%
2020-11-18	0	13.76	13.72	13.76	13.26	13.88	3,758,079	51,445,617	13.689	10.57	10.54	10.57	10.19	10.67	4,890,940	10.519	3.15%
2020-11-17	0	13.34	13.34	13.36	13.26	13.56	1,869,600	24,952,726	13.347	10.25	10.25	10.27	10.19	10.42	2,433,185	10.255	-1.19%
2020-11-16	0	13.50	13.48	13.50	13.20	13.52	1,911,246	25,649,244	13.420	10.37	10.36	10.37	10.14	10.39	2,487,385	10.312	1.81%
2020-11-13	0	13.26	13.24	13.26	13.10	13.30	2,444,202	32,201,646	13.175	10.19	10.17	10.19	10.07	10.22	3,180,999	10.123	-1.19%
2020-11-12	0	13.42	13.40	13.42	13.32	13.56	2,970,000	39,756,614	13.386	10.31	10.30	10.31	10.23	10.42	3,865,297	10.286	-0.59%
2020-11-11	0	13.50	13.48	13.50	13.22	13.54	2,360,728	31,705,593	13.430	10.37	10.36	10.37	10.16	10.40	3,072,362	10.320	1.20%
2020-11-10	0	13.34	13.34	13.36	13.10	13.60	9,969,910	133,932,586	13.434	10.25	10.25	10.27	10.07	10.45	12,975,309	10.322	1.99%
2020-11-09	0	13.08	13.02	13.08	12.82	13.10	5,189,400	67,256,829	12.960	10.05	10.00	10.05	9.851	10.07	6,753,729	9.9585	0.93%
2020-11-06	0	12.96	12.94	12.96	12.46	12.96	8,468,200	108,919,587	12.862	9.958	9.943	9.958	9.574	9.958	11,020,913	9.8830	3.18%
2020-11-05	0	12.56	12.54	12.56	12.22	12.58	4,547,500	56,917,479	12.516	9.651	9.635	9.651	9.390	9.666	5,918,330	9.6172	2.78%
2020-11-04	0	12.22	12.20	12.22	12.08	12.44	5,142,050	62,950,619	12.242	9.390	9.374	9.390	9.282	9.559	6,692,105	9.4067	-1.45%
2020-11-03	0	12.40	12.40	12.42	12.32	12.46	3,504,066	43,466,580	12.405	9.528	9.528	9.543	9.466	9.574	4,560,356	9.5314	0.32%
2020-11-02	0	12.36	12.32	12.36	12.08	12.38	4,950,727	60,732,645	12.267	9.497	9.466	9.497	9.282	9.512	6,443,109	9.4260	3.00%
2020-10-30	0	12.00	11.96	12.00	11.90	12.14	8,913,249	106,909,692	11.994	9.221	9.190	9.221	9.144	9.328	11,600,121	9.2163	-0.83%
2020-10-29	0	12.10	12.10	12.12	12.02	12.26	4,227,717	51,373,352	12.152	9.297	9.297	9.313	9.236	9.420	5,502,149	9.3370	-0.98%
2020-10-28	0	12.22	12.18	12.22	12.12	12.28	3,636,000	44,266,211	12.174	9.390	9.359	9.390	9.313	9.436	4,732,061	9.3545	0.49%
2020-10-27	0	12.16	12.12	12.16	12.02	12.36	3,883,612	47,255,066	12.168	9.343	9.313	9.343	9.236	9.497	5,054,315	9.3495	-1.62%
2020-10-23	0	12.36	12.30	12.36	12.08	12.40	4,801,873	59,129,848	12.314	9.497	9.451	9.497	9.282	9.528	6,249,383	9.4617	0.65%
2020-10-22	0	12.28	12.20	12.28	12.02	12.28	4,584,800	55,843,814	12.180	9.436	9.374	9.436	9.236	9.436	5,966,874	9.3590	1.15%
2020-10-21	0	12.14	12.12	12.14	12.02	12.26	2,369,300	28,808,740	12.159	9.328	9.313	9.328	9.236	9.420	3,083,518	9.3428	1.00%
2020-10-20	0	12.02	12.02	12.08	11.98	12.30	3,893,062	46,975,372	12.066	9.236	9.236	9.282	9.205	9.451	5,066,614	9.2716	-1.48%
2020-10-19	0	12.20	12.18	12.20	12.16	12.38	3,435,500	42,145,484	12.268	9.374	9.359	9.374	9.343	9.512	4,471,121	9.4262	0.00%
2020-10-16	0	12.20	12.20	12.22	12.16	12.42	6,382,100	78,080,424	12.234	9.374	9.374	9.390	9.343	9.543	8,305,965	9.4005	-0.49%
2020-10-15	0	12.26	12.20	12.26	12.12	12.36	6,822,224	83,547,518	12.246	9.420	9.374	9.420	9.313	9.497	8,878,763	9.4098	-0.65%
2020-10-14	0	12.34	12.32	12.34	12.26	12.64	4,721,146	58,353,412	12.360	9.482	9.466	9.482	9.420	9.712	6,144,321	9.4971	-1.44%
2020-10-12	0	12.52	12.48	12.52	12.22	12.60	5,234,453	65,309,906	12.477	9.620	9.589	9.620	9.390	9.682	6,812,363	9.5870	0.64%
2020-10-09	0	12.44	12.40	12.44	12.26	12.68	4,341,203	53,771,337	12.386	9.559	9.528	9.559	9.420	9.743	5,649,845	9.5173	0.32%
2020-10-08	0	12.40	12.40	12.42	11.88	12.48	3,475,958	42,683,064	12.280	9.528	9.528	9.543	9.128	9.589	4,523,775	9.4353	0.98%
2020-10-07	0	12.28	12.28	12.30	12.22	12.50	1,965,460	24,176,440	12.301	9.436	9.436	9.451	9.390	9.605	2,557,942	9.4515	-1.13%
2020-10-06	0	12.42	12.42	12.44	12.20	12.52	2,022,558	25,034,008	12.377	9.543	9.543	9.559	9.374	9.620	2,632,252	9.5105	0.16%
2020-10-05	0	12.40	12.40	12.42	12.38	13.30	1,976,000	24,619,837	12.459	9.528	9.528	9.543	9.512	10.22	2,571,659	9.5735	-4.32%
2020-09-30	0	12.96	12.94	12.96	12.88	13.04	1,137,700	14,748,580	12.964	9.958	9.943	9.958	9.897	10.02	1,480,656	9.9608	0.31%
2020-09-29	0	12.92	12.92	12.94	12.92	13.20	1,979,775	25,830,566	13.047	9.927	9.927	9.943	9.927	10.14	2,576,572	10.025	-0.15%
2020-09-28	0	12.94	12.92	12.94	12.78	13.02	3,007,051	38,835,460	12.915	9.943	9.927	9.943	9.820	10.00	3,913,517	9.9234	0.62%
2020-09-25	0	12.86	12.84	12.86	12.72	13.20	4,060,440	52,678,728	12.974	9.881	9.866	9.881	9.774	10.14	5,284,447	9.9686	-1.38%
2020-09-24	0	13.04	13.04	13.10	13.02	13.54	3,875,068	50,970,331	13.153	10.02	10.02	10.07	10.00	10.40	5,043,195	10.107	-3.83%
2020-09-23	0	13.56	13.48	13.56	13.28	13.58	3,507,593	47,211,502	13.460	10.42	10.36	10.42	10.20	10.43	4,564,946	10.342	2.26%
2020-09-22	0	13.26	13.24	13.26	13.22	13.60	2,190,327	29,269,912	13.363	10.19	10.17	10.19	10.16	10.45	2,850,594	10.268	-1.92%
2020-09-21	0	13.52	13.50	13.52	13.44	13.70	1,818,746	24,619,302	13.536	10.39	10.37	10.39	10.33	10.53	2,367,001	10.401	-0.88%
2020-09-18	0	13.64	13.64	13.66	13.34	13.66	4,543,085	61,697,600	13.581	10.48	10.48	10.50	10.25	10.50	5,912,584	10.435	1.49%
2020-09-17	0	13.44	13.42	13.44	13.36	13.84	3,896,709	52,325,980	13.428	10.33	10.31	10.33	10.27	10.63	5,071,360	10.318	-1.61%
2020-09-16	0	13.66	13.64	13.66	13.50	13.66	2,031,864	27,577,922	13.573	10.50	10.48	10.50	10.37	10.50	2,644,363	10.429	0.89%
2020-09-15	0	13.54	13.52	13.54	13.38	13.56	2,116,900	28,500,557	13.463	10.40	10.39	10.40	10.28	10.42	2,755,033	10.345	0.59%
2020-09-14	0	13.46	13.44	13.46	13.32	13.64	3,561,100	47,829,104	13.431	10.34	10.33	10.34	10.23	10.48	4,634,583	10.320	0.75%
2020-09-11	0	13.36	13.34	13.36	13.22	13.38	2,669,400	35,513,636	13.304	10.27	10.25	10.27	10.16	10.28	3,474,082	10.222	0.30%
2020-09-10	0	13.32	13.24	13.32	13.20	13.60	2,554,655	34,078,543	13.340	10.23	10.17	10.23	10.14	10.45	3,324,748	10.250	-0.15%
2020-09-09	0	13.34	13.34	13.36	13.22	13.58	2,870,220	38,396,676	13.378	10.25	10.25	10.27	10.16	10.43	3,735,439	10.279	-1.33%
2020-09-08	0	13.52	13.50	13.52	13.26	13.56	3,754,140	50,463,950	13.442	10.39	10.37	10.39	10.19	10.42	4,885,814	10.329	0.30%
2020-09-07	0	13.48	13.42	13.48	13.34	13.86	2,840,562	38,385,878	13.513	10.36	10.31	10.36	10.25	10.65	3,696,841	10.383	-1.89%
2020-09-04	0	13.74	13.74	13.76	13.64	13.88	3,452,100	47,316,311	13.707	10.56	10.56	10.57	10.48	10.67	4,492,725	10.532	-1.86%
2020-09-03	0	14.00	14.00	14.02	13.72	14.54	6,800,456	96,525,854	14.194	10.76	10.76	10.77	10.54	11.17	8,850,433	10.906	0.72%
2020-09-02	0	13.90	13.90	13.94	13.90	14.20	3,037,000	42,436,448	13.973	10.68	10.68	10.71	10.68	10.91	3,952,494	10.737	-0.86%
2020-09-01	0	14.02	14.02	14.10	13.80	14.26	7,066,739	99,446,415	14.072	10.77	10.77	10.83	10.60	10.96	9,196,986	10.813	1.45%
2020-08-31	0	13.82	13.82	13.84	13.80	14.08	7,843,600	109,204,242	13.923	10.62	10.62	10.63	10.60	10.82	10,208,029	10.698	0.00%
2020-08-28	0	13.82	13.80	13.82	13.68	14.06	4,802,575	66,721,057	13.893	10.62	10.60	10.62	10.51	10.80	6,250,297	10.675	1.02%
2020-08-27	0	13.68	13.68	13.70	13.44	13.98	2,744,720	37,336,729	13.603	10.51	10.51	10.53	10.33	10.74	3,572,107	10.452	-1.58%
2020-08-26	0	13.90	13.88	13.90	13.76	14.12	2,201,045	30,599,359	13.902	10.68	10.67	10.68	10.57	10.85	2,864,543	10.682	-0.14%
2020-08-25	0	13.92	13.90	13.92	13.72	14.08	2,999,200	41,621,942	13.878	10.70	10.68	10.70	10.54	10.82	3,903,300	10.663	-1.83%
2020-08-24	0	14.18	14.08	14.18	13.92	14.18	1,913,300	26,892,278	14.055	10.90	10.82	10.90	10.70	10.90	2,490,058	10.800	0.85%
2020-08-21	0	14.06	14.06	14.10	14.00	14.34	2,543,577	35,851,852	14.095	10.80	10.80	10.83	10.76	11.02	3,310,331	10.830	-0.42%
2020-08-20	0	14.12	14.12	14.14	14.00	14.32	2,362,002	33,250,087	14.077	10.85	10.85	10.86	10.76	11.00	3,074,020	10.816	-1.53%
2020-08-19	0	14.34	14.32	14.34	14.30	14.60	1,749,906	25,168,040	14.383	11.02	11.00	11.02	10.99	11.22	2,277,410	11.051	-1.24%
2020-08-18	0	14.52	14.48	14.52	14.32	14.88	4,158,075	60,392,136	14.524	11.16	11.13	11.16	11.00	11.43	5,411,514	11.160	-1.09%
2020-08-17	0	14.68	14.66	14.68	14.50	14.88	2,149,278	31,639,966	14.721	11.28	11.26	11.28	11.14	11.43	2,797,171	11.311	-1.21%
2020-08-14	0	14.86	14.78	14.86	14.28	14.90	4,267,323	62,268,164	14.592	11.42	11.36	11.42	10.97	11.45	5,553,694	11.212	2.77%
2020-08-13	0	14.46	14.46	14.50	14.46	14.82	3,544,232	51,795,866	14.614	11.11	11.11	11.14	11.11	11.39	4,612,630	11.229	-0.41%
2020-08-12	0	14.52	14.52	14.54	14.36	15.00	4,716,500	68,580,677	14.541	11.16	11.16	11.17	11.03	11.53	6,138,275	11.173	-3.46%
2020-08-11	0	15.04	15.00	15.04	14.88	15.66	4,085,476	61,753,794	15.115	11.56	11.53	11.56	11.43	12.03	5,317,030	11.614	-2.46%
2020-08-10	0	15.42	15.40	15.42	15.32	16.08	3,761,850	58,464,227	15.541	11.85	11.83	11.85	11.77	12.36	4,895,848	11.942	-1.78%
2020-08-07	0	15.70	15.68	15.70	15.04	16.06	6,249,226	97,009,699	15.523	12.06	12.05	12.06	11.56	12.34	8,133,036	11.928	0.51%
2020-08-06	0	15.62	15.62	15.64	15.58	16.24	5,662,432	89,776,346	15.855	12.00	12.00	12.02	11.97	12.48	7,369,355	12.182	-2.13%
2020-08-05	0	15.96	15.96	15.98	15.72	15.96	5,557,214	88,015,802	15.838	12.26	12.26	12.28	12.08	12.26	7,232,419	12.170	1.27%
2020-08-04	0	15.76	15.74	15.76	15.32	16.34	18,821,300	297,675,826	15.816	12.11	12.09	12.11	11.77	12.56	24,494,923	12.153	-3.19%
2020-08-03	0	16.28	16.24	16.28	14.00	16.40	19,140,295	293,465,792	15.332	12.51	12.48	12.51	10.76	12.60	24,910,079	11.781	18.31%
2020-07-31	0	13.76	13.76	13.78	13.70	14.06	2,483,493	34,350,676	13.832	10.57	10.57	10.59	10.53	10.80	3,232,134	10.628	-0.58%
2020-07-30	0	13.84	13.84	13.88	13.74	14.26	5,157,649	72,170,173	13.993	10.63	10.63	10.67	10.56	10.96	6,712,407	10.752	-0.14%
2020-07-29	0	13.86	13.84	13.86	13.38	14.10	3,534,400	48,900,965	13.836	10.65	10.63	10.65	10.28	10.83	4,599,834	10.631	1.91%
2020-07-28	0	13.60	13.54	13.60	13.42	14.10	3,049,401	41,715,505	13.680	10.45	10.40	10.45	10.31	10.83	3,968,634	10.511	-1.45%
2020-07-27	0	13.80	13.68	13.80	13.28	13.80	3,258,132	44,345,632	13.611	10.60	10.51	10.60	10.20	10.60	4,240,286	10.458	2.99%
2020-07-24	0	13.40	13.38	13.40	13.30	14.20	4,945,681	67,558,994	13.660	10.30	10.28	10.30	10.22	10.91	6,436,541	10.496	-3.18%
2020-07-23	0	13.84	13.80	13.84	13.30	13.86	3,347,900	45,609,967	13.623	10.63	10.60	10.63	10.22	10.65	4,357,114	10.468	3.28%
2020-07-22	0	13.40	13.40	13.42	13.30	13.88	3,035,710	41,253,365	13.589	10.30	10.30	10.31	10.22	10.67	3,950,816	10.442	-0.89%
2020-07-21	0	13.52	13.50	13.52	13.48	13.78	3,011,500	40,875,332	13.573	10.39	10.37	10.39	10.36	10.59	3,919,307	10.429	0.45%
2020-07-20	0	13.46	13.42	13.46	13.10	13.56	2,041,562	27,409,388	13.426	10.34	10.31	10.34	10.07	10.42	2,656,985	10.316	2.12%
2020-07-17	0	13.18	13.18	13.20	13.00	13.32	1,750,000	22,998,212	13.142	10.13	10.13	10.14	9.989	10.23	2,277,532	10.098	-0.15%
2020-07-16	0	13.20	13.12	13.20	13.14	13.82	3,782,970	50,736,716	13.412	10.14	10.08	10.14	10.10	10.62	4,923,335	10.305	-3.78%
2020-07-15	0	14.20	14.18	14.20	14.20	14.64	3,862,560	55,330,777	14.325	10.54	10.53	10.54	10.54	10.87	5,203,254	10.634	-1.39%
2020-07-14	0	14.40	14.36	14.40	14.14	14.50	4,875,088	69,881,088	14.334	10.69	10.66	10.69	10.50	10.76	6,567,231	10.641	0.28%
2020-07-13	0	14.36	14.36	14.38	14.20	14.46	3,520,955	50,607,044	14.373	10.66	10.66	10.67	10.54	10.73	4,743,078	10.670	1.27%
2020-07-10	0	14.18	14.18	14.20	13.96	14.48	4,090,700	58,192,583	14.226	10.53	10.53	10.54	10.36	10.75	5,510,582	10.560	-2.61%
2020-07-09	0	14.56	14.52	14.56	14.14	14.62	5,710,530	82,411,003	14.431	10.81	10.78	10.81	10.50	10.85	7,692,655	10.713	3.26%
2020-07-08	0	14.10	14.10	14.12	14.02	14.26	3,639,162	51,362,443	14.114	10.47	10.47	10.48	10.41	10.59	4,902,315	10.477	-0.70%
2020-07-07	0	14.20	14.16	14.20	14.04	14.50	8,603,657	122,197,504	14.203	10.54	10.51	10.54	10.42	10.76	11,589,986	10.543	1.87%
2020-07-06	0	13.94	13.94	13.96	13.60	14.08	8,868,100	123,069,999	13.878	10.35	10.35	10.36	10.10	10.45	11,946,217	10.302	2.50%
2020-07-03	0	13.60	13.60	13.62	13.26	13.70	3,004,796	40,481,309	13.472	10.10	10.10	10.11	9.843	10.17	4,047,761	10.001	1.95%
2020-07-02	0	13.34	13.28	13.34	13.00	13.40	3,411,500	45,241,664	13.262	9.903	9.858	9.903	9.650	9.947	4,595,632	9.8445	2.46%
2020-06-30	0	13.02	13.02	13.04	12.98	13.48	2,751,833	36,035,787	13.095	9.665	9.665	9.680	9.636	10.01	3,706,994	9.7210	-1.06%
2020-06-29	0	13.16	13.12	13.16	12.94	13.38	3,206,147	41,892,428	13.066	9.769	9.739	9.769	9.606	9.932	4,319,001	9.6996	-1.35%
2020-06-26	0	13.34	13.32	13.34	12.70	13.38	2,591,602	34,232,369	13.209	9.903	9.888	9.903	9.428	9.932	3,491,147	9.8055	4.06%
2020-06-24	0	12.82	12.80	12.82	12.80	13.24	2,379,908	30,848,193	12.962	9.517	9.502	9.517	9.502	9.829	3,205,974	9.6221	-0.77%
2020-06-23	0	12.92	12.90	12.92	12.90	13.58	1,765,601	22,934,343	12.990	9.591	9.576	9.591	9.576	10.08	2,378,441	9.6426	-2.56%
2020-06-22	0	13.26	13.26	13.28	13.24	13.68	2,910,008	38,974,577	13.393	9.843	9.843	9.858	9.829	10.16	3,920,072	9.9423	-2.21%
2020-06-19	0	13.56	13.56	13.58	13.44	13.86	4,967,400	67,657,816	13.620	10.07	10.07	10.08	9.977	10.29	6,691,584	10.111	0.00%
2020-06-18	0	13.56	13.56	13.58	13.42	13.80	5,781,579	78,705,550	13.613	10.07	10.07	10.08	9.962	10.24	7,788,365	10.106	-0.73%
2020-06-17	0	13.66	13.64	13.66	13.20	13.70	5,521,124	74,889,266	13.564	10.14	10.13	10.14	9.799	10.17	7,437,506	10.069	2.55%
2020-06-16	0	13.32	13.28	13.32	13.08	13.36	3,134,446	41,537,791	13.252	9.888	9.858	9.888	9.710	9.918	4,222,412	9.8375	2.62%
2020-06-15	0	12.98	12.98	13.00	12.72	13.30	4,515,522	58,969,744	13.059	9.636	9.636	9.650	9.443	9.873	6,082,860	9.6944	1.41%
2020-06-12	0	12.80	12.76	12.80	12.28	12.86	3,549,528	44,828,188	12.629	9.502	9.472	9.502	9.116	9.546	4,781,569	9.3752	2.24%
2020-06-11	0	12.52	12.52	12.56	12.52	13.02	2,950,395	37,476,759	12.702	9.294	9.294	9.324	9.294	9.665	3,974,477	9.4294	-2.95%
2020-06-10	0	12.90	12.90	12.94	12.90	13.64	3,464,341	45,442,946	13.117	9.576	9.576	9.606	9.576	10.13	4,666,814	9.7375	-2.27%
2020-06-09	0	13.20	13.16	13.20	12.72	13.20	4,277,160	55,717,105	13.027	9.799	9.769	9.799	9.443	9.799	5,761,762	9.6702	3.61%
2020-06-08	0	12.74	12.70	12.74	12.58	12.88	4,086,127	51,903,053	12.702	9.457	9.428	9.457	9.339	9.561	5,504,422	9.4293	0.95%
2020-06-05	0	12.62	12.62	12.64	12.56	12.98	3,700,962	46,828,779	12.653	9.368	9.368	9.383	9.324	9.636	4,985,566	9.3929	0.00%
2020-06-04	0	12.62	12.60	12.62	12.42	13.00	4,184,670	52,924,747	12.647	9.368	9.353	9.368	9.220	9.650	5,637,169	9.3885	1.12%
2020-06-03	0	12.48	12.48	12.50	12.40	12.60	4,677,200	58,469,098	12.501	9.264	9.264	9.279	9.205	9.353	6,300,656	9.2798	0.16%
2020-06-02	0	12.46	12.44	12.46	12.30	12.62	3,559,823	44,311,299	12.448	9.249	9.235	9.249	9.131	9.368	4,795,437	9.2403	0.32%
2020-06-01	0	12.42	12.40	12.42	12.18	12.46	8,811,752	108,967,132	12.366	9.220	9.205	9.220	9.042	9.249	11,870,311	9.1798	1.31%
2020-05-29	0	12.26	12.26	12.28	12.06	12.26	8,518,758	103,972,781	12.205	9.101	9.101	9.116	8.953	9.101	11,475,619	9.0603	0.66%
2020-05-28	0	12.18	12.14	12.18	12.10	12.56	3,347,884	40,899,949	12.217	9.042	9.012	9.042	8.982	9.324	4,509,934	9.0689	-1.77%
2020-05-27	0	12.40	12.38	12.40	12.34	12.78	2,549,354	31,798,823	12.473	9.205	9.190	9.205	9.160	9.487	3,434,235	9.2594	-1.90%
2020-05-26	0	12.64	12.64	12.66	12.60	12.86	2,188,600	27,738,614	12.674	9.383	9.383	9.398	9.353	9.546	2,948,263	9.4085	-0.16%
2020-05-25	0	12.66	12.64	12.66	12.50	12.68	1,310,700	16,480,304	12.574	9.398	9.383	9.398	9.279	9.413	1,765,644	9.3339	0.16%
2020-05-22	0	12.64	12.60	12.64	12.50	13.22	4,135,700	52,740,995	12.753	9.383	9.353	9.383	9.279	9.814	5,571,201	9.4667	-4.96%
2020-05-21	0	13.30	13.22	13.30	13.14	13.56	1,901,778	25,308,848	13.308	9.873	9.814	9.873	9.754	10.07	2,561,885	9.8790	0.15%
2020-05-20	0	13.28	13.22	13.28	13.10	13.44	1,307,082	17,291,500	13.229	9.858	9.814	9.858	9.725	9.977	1,760,770	9.8204	-0.90%
2020-05-19	0	13.40	13.38	13.40	13.18	13.46	2,863,728	38,071,874	13.295	9.947	9.932	9.947	9.784	9.992	3,857,728	9.8690	2.29%
2020-05-18	0	13.10	13.10	13.12	13.00	13.28	3,711,078	48,466,544	13.060	9.725	9.725	9.739	9.650	9.858	4,999,193	9.6949	-1.21%
2020-05-15	0	13.26	13.22	13.26	13.10	13.26	1,888,727	24,878,631	13.172	9.843	9.814	9.843	9.725	9.843	2,544,304	9.7782	0.15%
2020-05-14	0	13.24	13.18	13.24	13.12	13.62	3,416,100	45,227,815	13.240	9.829	9.784	9.829	9.739	10.11	4,601,828	9.8282	-1.49%
2020-05-13	0	13.44	13.44	13.46	13.10	13.50	1,418,465	19,013,078	13.404	9.977	9.977	9.992	9.725	10.02	1,910,814	9.9502	0.00%
2020-05-12	0	13.44	13.40	13.44	13.30	13.66	2,283,372	30,677,243	13.435	9.977	9.947	9.977	9.873	10.14	3,075,930	9.9733	-0.74%
2020-05-11	0	13.54	13.50	13.54	13.46	13.68	2,547,562	34,412,721	13.508	10.05	10.02	10.05	9.992	10.16	3,431,821	10.028	0.30%
2020-05-08	0	13.50	13.48	13.50	13.38	13.66	1,656,350	22,367,037	13.504	10.02	10.01	10.02	9.932	10.14	2,231,269	10.024	0.00%
2020-05-07	0	13.50	13.46	13.50	13.34	13.58	1,486,400	20,041,250	13.483	10.02	9.992	10.02	9.903	10.08	2,002,329	10.009	0.90%
2020-05-06	0	13.38	13.38	13.40	13.38	13.60	2,056,162	27,739,548	13.491	9.932	9.932	9.947	9.932	10.10	2,769,856	10.015	1.21%
2020-05-05	0	13.22	13.20	13.22	13.00	13.22	1,261,590	16,560,184	13.126	9.814	9.799	9.814	9.650	9.814	1,699,488	9.7442	1.23%
2020-05-04	0	13.06	13.06	13.08	13.02	13.78	2,003,480	26,323,695	13.139	9.695	9.695	9.710	9.665	10.23	2,698,888	9.7535	-4.39%
2020-04-29	0	13.66	13.66	13.68	13.58	13.84	1,402,164	19,134,634	13.647	10.14	10.14	10.16	10.08	10.27	1,888,855	10.130	-0.87%
2020-04-28	0	13.78	13.76	13.78	13.50	13.98	2,163,554	29,739,640	13.746	10.23	10.21	10.23	10.02	10.38	2,914,524	10.204	-1.15%
2020-04-27	0	13.94	13.94	13.96	13.72	13.98	2,410,149	33,473,648	13.889	10.35	10.35	10.36	10.18	10.38	3,246,712	10.310	0.29%
2020-04-24	0	13.90	13.86	13.90	13.72	14.12	3,845,774	53,316,321	13.864	10.32	10.29	10.32	10.18	10.48	5,180,642	10.291	-1.56%
2020-04-23	0	14.12	14.10	14.12	14.04	14.50	2,613,732	37,127,710	14.205	10.48	10.47	10.48	10.42	10.76	3,520,958	10.545	0.43%
2020-04-22	0	14.06	14.06	14.08	13.92	14.18	2,755,147	38,647,725	14.027	10.44	10.44	10.45	10.33	10.53	3,711,458	10.413	0.57%
2020-04-21	0	13.98	13.98	14.02	13.70	14.12	5,116,200	71,563,480	13.988	10.38	10.38	10.41	10.17	10.48	6,892,033	10.384	0.43%
2020-04-20	0	13.92	13.90	13.92	13.68	13.98	2,080,114	28,850,586	13.870	10.33	10.32	10.33	10.16	10.38	2,802,122	10.296	1.46%
2020-04-17	0	13.72	13.68	13.72	13.64	14.16	3,622,640	50,057,973	13.818	10.18	10.16	10.18	10.13	10.51	4,880,058	10.258	-1.29%
2020-04-16	0	13.90	13.88	13.90	13.68	14.12	3,889,400	54,095,153	13.908	10.32	10.30	10.32	10.16	10.48	5,239,411	10.325	-0.29%
2020-04-15	0	13.94	13.92	13.94	13.86	14.26	2,440,353	34,249,560	14.035	10.35	10.33	10.35	10.29	10.59	3,287,399	10.418	-0.43%
2020-04-14	0	14.00	13.96	14.00	13.70	14.18	4,448,283	62,286,626	14.002	10.39	10.36	10.39	10.17	10.53	5,992,282	10.394	1.16%
2020-04-09	0	13.84	13.82	13.84	13.66	13.94	2,913,400	40,315,310	13.838	10.27	10.26	10.27	10.14	10.35	3,924,641	10.272	1.76%
2020-04-08	0	13.60	13.60	13.62	13.42	14.00	5,857,716	80,479,608	13.739	10.10	10.10	10.11	9.962	10.39	7,890,929	10.199	-0.29%
2020-04-07	0	13.64	13.64	13.68	13.34	13.76	3,968,200	53,919,310	13.588	10.13	10.13	10.16	9.903	10.21	5,345,562	10.087	1.04%
2020-04-06	0	13.50	13.42	13.50	13.10	13.54	997,197	13,349,128	13.387	10.02	9.962	10.02	9.725	10.05	1,343,324	9.9374	2.43%
2020-04-03	0	13.18	13.16	13.18	13.06	13.40	1,185,255	15,669,666	13.221	9.784	9.769	9.784	9.695	9.947	1,596,657	9.8140	-1.20%
2020-04-02	0	13.34	13.30	13.34	12.70	13.36	3,170,288	41,625,251	13.130	9.903	9.873	9.903	9.428	9.918	4,270,695	9.7467	4.71%
2020-04-01	0	12.74	12.74	12.76	12.68	13.18	3,463,609	44,689,249	12.903	9.457	9.457	9.472	9.413	9.784	4,665,828	9.5780	-3.34%
2020-03-31	0	13.18	13.14	13.18	13.06	13.44	4,594,981	60,838,859	13.240	9.784	9.754	9.784	9.695	9.977	6,189,899	9.8287	0.30%
2020-03-30	0	13.14	13.12	13.14	12.72	13.88	11,261,182	150,917,930	13.402	9.754	9.739	9.754	9.443	10.30	15,169,938	9.9485	3.79%
2020-03-27	0	12.66	12.66	12.70	12.58	13.24	3,869,000	49,645,383	12.832	9.398	9.398	9.428	9.339	9.829	5,211,930	9.5253	-1.09%
2020-03-26	0	12.80	12.78	12.80	12.28	13.08	6,169,600	78,757,877	12.765	9.502	9.487	9.502	9.116	9.710	8,311,068	9.4763	2.89%
2020-03-25	0	12.44	12.42	12.44	12.22	12.58	4,758,400	59,084,159	12.417	9.235	9.220	9.235	9.071	9.339	6,410,041	9.2174	4.01%
2020-03-24	0	11.96	11.96	11.98	11.56	12.14	5,541,845	65,782,226	11.870	8.878	8.878	8.893	8.581	9.012	7,465,419	8.8116	3.82%
2020-03-23	0	11.52	11.50	11.52	11.52	12.56	7,156,930	86,136,948	12.035	8.552	8.537	8.552	8.552	9.324	9,641,100	8.9343	-7.10%
2020-03-20	0	12.40	12.40	12.44	11.52	12.72	11,921,780	145,293,076	12.187	9.205	9.205	9.235	8.552	9.443	16,059,830	9.0470	8.01%
2020-03-19	0	11.48	11.46	11.48	11.30	11.88	4,603,528	53,038,083	11.521	8.522	8.507	8.522	8.388	8.819	6,201,412	8.5526	-1.71%
2020-03-18	0	11.68	11.66	11.68	11.60	12.48	13,203,509	158,873,011	12.033	8.670	8.656	8.670	8.611	9.264	17,786,447	8.9323	-3.15%
2020-03-17	0	12.06	12.06	12.10	11.88	12.34	5,693,253	68,744,585	12.075	8.953	8.953	8.982	8.819	9.160	7,669,381	8.9635	-2.11%
2020-03-16	0	12.32	12.30	12.32	12.26	12.96	4,365,603	54,850,048	12.564	9.146	9.131	9.146	9.101	9.621	5,880,904	9.3268	-4.79%
2020-03-13	0	12.94	12.94	13.00	12.28	13.04	7,302,238	92,392,871	12.653	9.606	9.606	9.650	9.116	9.680	9,836,845	9.3925	-3.43%
2020-03-12	0	13.40	13.38	13.40	13.34	13.72	4,348,755	58,527,577	13.458	9.947	9.932	9.947	9.903	10.18	5,858,208	9.9907	-2.05%
2020-03-11	0	13.68	13.68	13.70	13.64	13.94	4,343,612	59,934,221	13.798	10.16	10.16	10.17	10.13	10.35	5,851,280	10.243	-0.44%
2020-03-10	0	13.74	13.74	13.76	13.62	13.96	4,957,968	68,298,371	13.775	10.20	10.20	10.21	10.11	10.36	6,678,879	10.226	-0.87%
2020-03-09	0	13.86	13.86	13.88	13.82	14.20	6,935,600	96,646,828	13.935	10.29	10.29	10.30	10.26	10.54	9,342,947	10.344	-4.28%
2020-03-06	0	14.48	14.48	14.52	14.38	14.74	3,828,072	55,760,976	14.566	10.75	10.75	10.78	10.67	10.94	5,156,796	10.813	-0.28%
2020-03-05	0	14.52	14.50	14.52	14.44	14.70	4,517,028	65,614,249	14.526	10.78	10.76	10.78	10.72	10.91	6,084,888	10.783	1.40%
2020-03-04	0	14.32	14.30	14.32	14.12	14.34	3,571,663	50,903,448	14.252	10.63	10.62	10.63	10.48	10.65	4,811,387	10.580	0.99%
2020-03-03	0	14.18	14.18	14.20	14.10	14.58	4,243,354	60,576,963	14.276	10.53	10.53	10.54	10.47	10.82	5,716,222	10.597	-0.98%
2020-03-02	0	14.32	14.32	14.34	14.24	14.50	3,205,500	46,092,721	14.379	10.63	10.63	10.65	10.57	10.76	4,318,129	10.674	0.42%
2020-02-28	0	14.26	14.24	14.26	14.12	14.48	4,366,564	62,275,120	14.262	10.59	10.57	10.59	10.48	10.75	5,882,198	10.587	-2.86%
2020-02-27	0	14.68	14.68	14.70	14.54	14.74	2,288,586	33,531,398	14.652	10.90	10.90	10.91	10.79	10.94	3,082,954	10.876	0.00%
2020-02-26	0	14.68	14.68	14.70	14.50	14.78	4,179,700	61,224,369	14.648	10.90	10.90	10.91	10.76	10.97	5,630,474	10.874	-0.54%
2020-02-25	0	14.76	14.76	14.80	14.70	14.98	2,779,877	41,212,938	14.825	10.96	10.96	10.99	10.91	11.12	3,744,772	11.005	-1.60%
2020-02-24	0	15.00	14.98	15.00	14.92	15.38	2,655,119	39,994,851	15.063	11.14	11.12	11.14	11.08	11.42	3,576,711	11.182	-1.19%
2020-02-21	0	15.18	15.18	15.26	15.18	15.50	3,169,000	48,460,972	15.292	11.27	11.27	11.33	11.27	11.51	4,268,960	11.352	-1.68%
2020-02-20	0	15.44	15.44	15.46	15.24	15.56	3,334,300	51,486,125	15.441	11.46	11.46	11.48	11.31	11.55	4,491,635	11.463	-0.26%
2020-02-19	0	15.48	15.46	15.48	15.30	16.18	5,334,200	83,321,228	15.620	11.49	11.48	11.49	11.36	12.01	7,185,701	11.595	-3.01%
2020-02-18	0	15.96	15.96	15.98	15.80	16.90	6,948,880	113,382,131	16.317	11.85	11.85	11.86	11.73	12.55	9,360,836	12.112	-0.75%
2020-02-17	0	16.08	16.06	16.08	15.56	16.10	4,188,928	66,415,678	15.855	11.94	11.92	11.94	11.55	11.95	5,642,905	11.770	3.61%
2020-02-14	0	15.52	15.50	15.52	15.40	15.76	4,254,464	66,276,047	15.578	11.52	11.51	11.52	11.43	11.70	5,731,188	11.564	0.52%
2020-02-13	0	15.44	15.44	15.46	15.06	15.58	7,370,200	113,236,680	15.364	11.46	11.46	11.48	11.18	11.57	9,928,396	11.405	0.13%
2020-02-12	0	15.42	15.42	15.44	15.36	15.52	2,325,147	35,877,628	15.430	11.45	11.45	11.46	11.40	11.52	3,132,205	11.454	-0.13%
2020-02-11	0	15.44	15.42	15.44	15.36	15.94	3,555,000	55,111,690	15.503	11.46	11.45	11.46	11.40	11.83	4,788,940	11.508	-3.38%
2020-02-10	0	15.98	15.94	15.98	15.52	16.12	4,436,850	70,230,302	15.829	11.86	11.83	11.86	11.52	11.97	5,976,881	11.750	-0.13%
2020-02-07	0	16.00	15.98	16.00	15.56	16.42	7,478,348	118,740,616	15.878	11.88	11.86	11.88	11.55	12.19	10,074,082	11.787	-0.50%
2020-02-06	0	16.08	16.04	16.08	15.40	16.28	8,882,220	142,283,456	16.019	11.94	11.91	11.94	11.43	12.09	11,965,238	11.891	3.47%
2020-02-05	0	15.54	15.50	15.54	15.10	15.54	4,659,400	71,555,137	15.357	11.54	11.51	11.54	11.21	11.54	6,276,678	11.400	3.46%
2020-02-04	0	15.02	15.00	15.02	14.90	15.38	7,233,274	108,685,768	15.026	11.15	11.14	11.15	11.06	11.42	9,743,943	11.154	-0.66%
2020-02-03	0	15.12	15.10	15.12	14.54	15.40	11,325,116	169,721,003	14.986	11.22	11.21	11.22	10.79	11.43	15,256,063	11.125	4.13%
2020-01-31	0	14.52	14.50	14.52	14.08	14.52	6,996,900	100,641,702	14.384	10.78	10.76	10.78	10.45	10.78	9,425,524	10.678	4.16%
2020-01-30	0	13.94	13.94	13.96	13.88	14.30	3,682,820	51,470,306	13.976	10.35	10.35	10.36	10.30	10.62	4,961,127	10.375	-2.38%
2020-01-29	0	14.28	14.28	14.30	14.18	14.96	3,655,980	52,770,592	14.434	10.60	10.60	10.62	10.53	11.11	4,924,971	10.715	-4.67%
2020-01-24	0	14.98	14.96	14.98	14.86	15.26	766,858	11,526,061	15.030	11.12	11.11	11.12	11.03	11.33	1,033,034	11.157	-0.66%
2020-01-23	0	15.08	15.08	15.10	14.96	15.96	3,456,089	52,958,133	15.323	11.19	11.19	11.21	11.11	11.85	4,655,697	11.375	-2.46%
2020-01-22	0	15.46	15.44	15.46	15.18	15.52	1,740,100	26,836,356	15.422	11.48	11.46	11.48	11.27	11.52	2,344,089	11.449	0.26%
2020-01-21	0	15.42	15.42	15.44	15.36	15.76	4,695,624	73,140,064	15.576	11.45	11.45	11.46	11.40	11.70	6,325,475	11.563	-1.41%
2020-01-20	0	15.64	15.62	15.64	15.46	16.28	7,588,630	118,768,486	15.651	11.61	11.60	11.61	11.48	12.09	10,222,643	11.618	-1.01%
2020-01-17	0	15.80	15.78	15.80	15.66	16.14	4,627,270	73,100,247	15.798	11.73	11.71	11.73	11.62	11.98	6,233,395	11.727	-2.11%
2020-01-16	0	16.14	16.12	16.14	15.34	16.18	7,673,912	120,970,456	15.764	11.98	11.97	11.98	11.39	12.01	10,337,527	11.702	4.13%
2020-01-15	0	15.50	15.48	15.50	15.30	15.50	2,401,652	37,014,756	15.412	11.51	11.49	11.51	11.36	11.51	3,235,265	11.441	0.91%
2020-01-14	0	15.36	15.34	15.36	15.10	15.36	3,456,000	52,714,161	15.253	11.40	11.39	11.40	11.21	11.40	4,655,578	11.323	1.05%
2020-01-13	0	15.20	15.18	15.20	15.06	15.20	1,876,216	28,438,331	15.157	11.28	11.27	11.28	11.18	11.28	2,527,451	11.252	0.93%
2020-01-10	0	15.06	15.04	15.06	14.94	15.36	4,247,600	63,990,693	15.065	11.18	11.16	11.18	11.09	11.40	5,721,942	11.183	-0.92%
2020-01-09	0	15.20	15.20	15.22	15.02	15.22	3,721,390	56,331,366	15.137	11.28	11.28	11.30	11.15	11.30	5,013,084	11.237	0.93%
2020-01-08	0	15.06	15.06	15.08	15.00	15.28	2,370,334	35,753,675	15.084	11.18	11.18	11.19	11.14	11.34	3,193,077	11.197	-1.83%
2020-01-07	0	15.34	15.34	15.36	15.30	15.42	2,818,100	43,264,096	15.352	11.39	11.39	11.40	11.36	11.45	3,796,262	11.396	0.00%
2020-01-06	0	15.34	15.30	15.34	15.24	15.54	1,915,598	29,386,722	15.341	11.39	11.36	11.39	11.31	11.54	2,580,502	11.388	-0.78%
2020-01-03	0	15.46	15.42	15.46	15.34	15.54	3,922,600	60,488,649	15.421	11.48	11.45	11.48	11.39	11.54	5,284,134	11.447	0.65%
2020-01-02	0	15.36	15.34	15.36	15.02	15.36	2,144,100	32,597,655	15.203	11.40	11.39	11.40	11.15	11.40	2,888,317	11.286	1.32%
2019-12-31	0	15.16	15.14	15.16	14.92	15.18	2,052,000	30,927,694	15.072	11.25	11.24	11.25	11.08	11.27	2,764,249	11.188	0.66%
2019-12-30	0	15.06	15.04	15.06	14.90	15.18	2,594,500	39,015,833	15.038	11.18	11.16	11.18	11.06	11.27	3,495,051	11.163	0.00%
2019-12-27	0	15.06	15.02	15.06	14.92	15.28	2,024,412	30,363,247	14.999	11.18	11.15	11.18	11.08	11.34	2,727,085	11.134	-0.26%
2019-12-24	0	15.10	15.10	15.12	15.08	15.18	488,817	7,382,048	15.102	11.21	11.21	11.22	11.19	11.27	658,485	11.211	-0.26%
2019-12-23	0	15.14	15.10	15.14	14.86	15.16	1,772,641	26,772,800	15.103	11.24	11.21	11.24	11.03	11.25	2,387,925	11.212	0.66%
2019-12-20	0	15.04	15.04	15.06	14.98	15.28	3,462,300	52,280,455	15.100	11.16	11.16	11.18	11.12	11.34	4,664,064	11.209	-0.13%
2019-12-19	0	15.06	15.04	15.06	14.98	15.18	1,114,620	16,772,251	15.048	11.18	11.16	11.18	11.12	11.27	1,501,505	11.170	-0.53%
2019-12-18	0	15.14	15.06	15.14	14.94	15.18	2,569,702	38,716,007	15.066	11.24	11.18	11.24	11.09	11.27	3,461,646	11.184	0.26%
2019-12-17	0	15.10	15.08	15.10	14.90	15.18	2,100,800	31,663,375	15.072	11.21	11.19	11.21	11.06	11.27	2,829,988	11.189	1.21%
2019-12-16	0	14.92	14.88	14.92	14.60	14.94	2,112,800	31,416,556	14.870	11.08	11.05	11.08	10.84	11.09	2,846,153	11.038	1.08%
2019-12-13	0	14.76	14.74	14.76	14.50	14.84	1,757,000	25,939,554	14.764	10.96	10.94	10.96	10.76	11.02	2,366,855	10.960	0.41%
2019-12-12	0	14.70	14.68	14.70	14.68	14.92	2,414,208	35,593,511	14.743	10.91	10.90	10.91	10.90	11.08	3,252,180	10.945	-1.61%
2019-12-11	0	14.94	14.86	14.94	14.66	14.94	6,520,952	96,654,685	14.822	11.09	11.03	11.09	10.88	11.09	8,784,374	11.003	-1.06%
2019-12-10	0	15.10	14.82	15.10	14.58	15.10	7,439,752	110,300,947	14.826	11.21	11.00	11.21	10.82	11.21	10,022,090	11.006	1.75%
2019-12-09	0	14.84	14.82	14.84	14.22	14.84	10,553,039	154,587,855	14.649	11.02	11.00	11.02	10.56	11.02	14,215,999	10.874	4.51%
2019-12-06	0	14.20	14.20	14.22	14.08	14.26	1,440,000	20,387,291	14.158	10.54	10.54	10.56	10.45	10.59	1,939,824	10.510	0.85%
2019-12-05	0	14.08	14.08	14.10	14.04	14.26	2,629,400	37,146,377	14.127	10.45	10.45	10.47	10.42	10.59	3,542,065	10.487	-0.28%
2019-12-04	0	14.12	14.10	14.12	14.06	14.22	2,006,000	28,314,726	14.115	10.48	10.47	10.48	10.44	10.56	2,702,283	10.478	-0.56%
2019-12-03	0	14.20	14.20	14.22	13.98	14.22	4,397,730	62,009,770	14.100	10.54	10.54	10.56	10.38	10.56	5,924,182	10.467	1.28%
2019-12-02	0	14.02	14.02	14.10	13.90	14.14	5,274,300	74,167,583	14.062	10.41	10.41	10.47	10.32	10.50	7,105,009	10.439	-0.14%
2019-11-29	0	14.04	14.00	14.04	13.78	14.06	5,036,136	70,237,745	13.947	10.42	10.39	10.42	10.23	10.44	6,784,179	10.353	1.45%
2019-11-28	0	13.84	13.82	13.84	13.80	13.92	2,920,200	40,426,092	13.844	10.27	10.26	10.27	10.24	10.33	3,933,801	10.277	0.00%
2019-11-27	0	13.84	13.82	13.84	13.82	14.16	5,038,089	70,425,533	13.979	10.27	10.26	10.27	10.26	10.51	6,786,810	10.377	-1.70%
2019-11-26	0	14.08	14.06	14.08	14.06	14.30	7,349,664	103,761,952	14.118	10.45	10.44	10.45	10.44	10.62	9,900,732	10.480	-0.56%
2019-11-25	0	14.16	14.14	14.16	14.06	14.24	2,283,400	32,301,102	14.146	10.51	10.50	10.51	10.44	10.57	3,075,968	10.501	-0.42%
2019-11-22	0	14.22	14.18	14.22	14.14	14.34	1,469,290	20,860,938	14.198	10.56	10.53	10.56	10.50	10.65	1,979,281	10.540	0.85%
2019-11-21	0	14.10	14.10	14.12	14.04	14.38	2,592,800	36,640,302	14.132	10.47	10.47	10.48	10.42	10.67	3,492,761	10.490	-2.49%
2019-11-20	0	14.46	14.44	14.46	14.26	14.56	4,668,190	67,454,713	14.450	10.73	10.72	10.73	10.59	10.81	6,288,519	10.727	0.70%
2019-11-19	0	14.36	14.36	14.38	14.02	14.36	1,906,357	27,149,526	14.242	10.66	10.66	10.67	10.41	10.66	2,568,053	10.572	1.56%
2019-11-18	0	14.14	14.12	14.14	14.04	14.18	1,138,000	16,050,468	14.104	10.50	10.48	10.50	10.42	10.53	1,533,000	10.470	0.71%
2019-11-15	0	14.04	14.04	14.06	14.02	14.28	2,119,685	29,856,301	14.085	10.42	10.42	10.44	10.41	10.60	2,855,428	10.456	0.00%
2019-11-14	0	14.04	14.04	14.06	14.02	14.20	2,751,800	38,817,395	14.106	10.42	10.42	10.44	10.41	10.54	3,706,950	10.472	-1.13%
2019-11-13	0	14.20	14.18	14.20	14.00	14.26	2,086,000	29,484,432	14.134	10.54	10.53	10.54	10.39	10.59	2,810,051	10.492	0.00%
2019-11-12	0	14.20	14.18	14.20	14.14	14.40	2,603,200	37,015,591	14.219	10.54	10.53	10.54	10.50	10.69	3,506,771	10.555	-0.98%
2019-11-11	0	14.34	14.34	14.36	14.22	14.98	3,011,064	43,562,327	14.467	10.65	10.65	10.66	10.56	11.12	4,056,204	10.740	-4.02%
2019-11-08	0	14.94	14.92	14.94	14.78	15.00	1,631,900	24,317,205	14.901	11.09	11.08	11.09	10.97	11.14	2,198,332	11.062	0.67%
2019-11-07	0	14.84	14.82	14.84	14.62	14.84	2,218,130	32,779,122	14.778	11.02	11.00	11.02	10.85	11.02	2,988,043	10.970	1.37%
2019-11-06	0	14.64	14.64	14.66	14.54	14.80	1,333,068	19,538,904	14.657	10.87	10.87	10.88	10.79	10.99	1,795,776	10.880	-0.68%
2019-11-05	0	14.74	14.72	14.74	14.30	14.76	2,409,114	35,290,584	14.649	10.94	10.93	10.94	10.62	10.96	3,245,317	10.874	0.27%
2019-11-04	0	14.70	14.70	14.72	14.48	14.78	3,025,900	44,441,517	14.687	10.91	10.91	10.93	10.75	10.97	4,076,190	10.903	1.52%
2019-11-01	0	14.48	14.46	14.48	14.10	14.60	6,714,490	96,657,550	14.395	10.75	10.73	10.75	10.47	10.84	9,045,089	10.686	2.12%
2019-10-31	0	14.18	14.16	14.18	14.10	14.66	7,323,898	104,581,965	14.280	10.53	10.51	10.53	10.47	10.88	9,866,023	10.600	-2.61%
2019-10-30	0	14.56	14.54	14.56	14.24	14.58	3,029,824	43,768,504	14.446	10.81	10.79	10.81	10.57	10.82	4,081,476	10.724	1.82%
2019-10-29	0	14.30	14.30	14.32	13.98	14.32	5,134,492	73,032,877	14.224	10.62	10.62	10.63	10.38	10.63	6,916,674	10.559	2.44%
2019-10-28	0	13.96	13.96	13.98	13.96	14.22	4,638,500	65,167,276	14.049	10.36	10.36	10.38	10.36	10.56	6,248,523	10.429	-1.41%
2019-10-25	0	14.16	14.14	14.16	14.04	14.34	1,579,300	22,339,466	14.145	10.51	10.50	10.51	10.42	10.65	2,127,475	10.500	-0.70%
2019-10-24	0	14.26	14.22	14.26	13.96	14.26	2,267,466	32,036,221	14.129	10.59	10.56	10.59	10.36	10.59	3,054,503	10.488	1.42%
2019-10-23	0	14.06	14.04	14.06	14.02	14.42	2,502,151	35,261,122	14.092	10.44	10.42	10.44	10.41	10.70	3,370,648	10.461	-2.23%
2019-10-22	0	14.38	14.36	14.38	14.26	14.42	1,699,586	24,382,840	14.346	10.67	10.66	10.67	10.59	10.70	2,289,512	10.650	0.28%
2019-10-21	0	14.34	14.32	14.34	14.24	14.58	1,987,242	28,555,257	14.369	10.65	10.63	10.65	10.57	10.82	2,677,014	10.667	-1.78%
2019-10-18	0	14.60	14.56	14.60	14.44	14.76	2,412,933	35,269,199	14.617	10.84	10.81	10.84	10.72	10.96	3,250,462	10.851	0.27%
2019-10-17	0	14.56	14.54	14.56	14.42	14.56	679,900	9,873,188	14.522	10.81	10.79	10.81	10.70	10.81	915,893	10.780	0.41%
2019-10-16	0	14.50	14.48	14.50	14.36	14.66	1,280,100	18,554,664	14.495	10.76	10.75	10.76	10.66	10.88	1,724,423	10.760	-0.28%
2019-10-15	0	14.54	14.54	14.56	14.46	14.60	1,484,000	21,590,237	14.549	10.79	10.79	10.81	10.73	10.84	1,999,096	10.800	0.55%
2019-10-14	0	14.46	14.44	14.46	14.22	14.58	1,775,500	25,721,305	14.487	10.73	10.72	10.73	10.56	10.82	2,391,776	10.754	0.70%
2019-10-11	0	14.36	14.34	14.36	14.14	14.42	1,045,300	14,983,352	14.334	10.66	10.65	10.66	10.50	10.70	1,408,124	10.641	0.14%
2019-10-10	0	14.34	14.32	14.34	14.06	14.36	1,758,100	25,052,818	14.250	10.65	10.63	10.65	10.44	10.66	2,368,336	10.578	1.99%
2019-10-09	0	14.06	14.06	14.10	13.94	14.30	3,378,030	47,707,927	14.123	10.44	10.44	10.47	10.35	10.62	4,550,544	10.484	-1.68%
2019-10-08	0	14.30	14.28	14.30	14.22	14.58	3,333,600	47,906,542	14.371	10.62	10.60	10.62	10.56	10.82	4,490,692	10.668	-0.28%
2019-10-04	0	14.34	14.34	14.36	14.24	14.56	1,146,806	16,506,217	14.393	10.65	10.65	10.66	10.57	10.81	1,544,862	10.685	1.13%
2019-10-03	0	14.18	14.16	14.18	14.04	14.28	1,402,488	19,855,000	14.157	10.53	10.51	10.53	10.42	10.60	1,889,292	10.509	-0.28%
2019-10-02	0	14.22	14.20	14.22	14.06	14.26	991,100	14,074,892	14.201	10.56	10.54	10.56	10.44	10.59	1,335,111	10.542	0.14%
2019-09-30	0	14.20	14.18	14.20	13.98	14.26	1,080,200	15,328,772	14.191	10.54	10.53	10.54	10.38	10.59	1,455,137	10.534	0.14%
2019-09-27	0	14.18	14.16	14.18	13.94	14.30	1,592,597	22,476,731	14.113	10.53	10.51	10.53	10.35	10.62	2,145,387	10.477	-1.12%
2019-09-26	0	14.34	14.32	14.34	14.22	14.46	2,324,040	33,275,722	14.318	10.65	10.63	10.65	10.56	10.73	3,130,714	10.629	0.56%
2019-09-25	0	14.26	14.24	14.26	14.14	14.38	4,127,180	58,703,698	14.224	10.59	10.57	10.59	10.50	10.67	5,559,724	10.559	-1.52%
2019-09-24	0	14.48	14.44	14.48	14.24	14.76	5,673,100	81,948,299	14.445	10.75	10.72	10.75	10.57	10.96	7,642,233	10.723	-1.90%
2019-09-23	0	14.76	14.74	14.76	14.64	14.86	2,849,100	42,033,290	14.753	10.96	10.94	10.96	10.87	11.03	3,838,023	10.952	-0.67%
2019-09-20	0	14.86	14.86	14.88	14.80	14.96	3,432,200	51,069,379	14.879	11.03	11.03	11.05	10.99	11.11	4,623,517	11.046	-0.54%
2019-09-19	0	14.94	14.92	14.94	14.82	15.02	2,361,200	35,280,465	14.942	11.09	11.08	11.09	11.00	11.15	3,180,772	11.092	-0.13%
2019-09-18	0	14.96	14.96	14.98	14.90	15.08	2,325,073	34,759,516	14.950	11.11	11.11	11.12	11.06	11.19	3,132,106	11.098	0.13%
2019-09-17	0	14.94	14.92	14.94	14.78	15.08	3,111,312	46,508,163	14.948	11.09	11.08	11.09	10.97	11.19	4,191,248	11.096	-0.40%
2019-09-16	0	15.00	14.96	15.00	14.86	15.06	2,485,608	37,142,477	14.943	11.14	11.11	11.14	11.03	11.18	3,348,362	11.093	0.00%
2019-09-13	0	15.00	14.98	15.00	14.86	15.00	879,642	13,154,015	14.954	11.14	11.12	11.14	11.03	11.14	1,184,966	11.101	0.67%
2019-09-12	0	14.90	14.88	14.90	14.70	14.94	5,421,223	80,505,677	14.850	11.06	11.05	11.06	10.91	11.09	7,302,929	11.024	0.81%
2019-09-11	0	14.78	14.74	14.78	14.60	14.84	3,147,200	46,289,751	14.708	10.97	10.94	10.97	10.84	11.02	4,239,593	10.918	0.68%
2019-09-10	0	14.68	14.66	14.68	14.58	14.82	3,046,800	44,836,846	14.716	10.90	10.88	10.90	10.82	11.00	4,104,344	10.924	-0.27%
2019-09-09	0	14.72	14.70	14.72	14.62	15.08	4,809,300	70,893,455	14.741	10.93	10.91	10.93	10.85	11.19	6,478,608	10.943	-2.39%
2019-09-06	0	15.08	15.04	15.08	14.94	15.18	1,860,033	28,015,081	15.062	11.19	11.16	11.19	11.09	11.27	2,505,650	11.181	0.40%
2019-09-05	0	15.02	15.00	15.02	14.86	15.10	4,366,650	65,533,283	15.008	11.15	11.14	11.15	11.03	11.21	5,882,314	11.141	1.21%
2019-09-04	0	14.84	14.80	14.84	14.58	14.96	2,338,181	34,665,708	14.826	11.02	10.99	11.02	10.82	11.11	3,149,764	11.006	0.68%
2019-09-03	0	14.74	14.70	14.74	14.66	15.00	1,874,500	27,800,052	14.831	10.94	10.91	10.94	10.88	11.14	2,525,139	11.009	-1.07%
2019-09-02	0	14.90	14.90	14.94	14.72	15.06	2,082,900	31,002,129	14.884	11.06	11.06	11.09	10.93	11.18	2,805,875	11.049	0.68%
2019-08-30	0	14.80	14.78	14.80	14.72	15.02	3,015,070	44,779,784	14.852	10.99	10.97	10.99	10.93	11.15	4,061,601	11.025	0.41%
2019-08-29	0	14.74	14.72	14.74	14.28	14.76	2,540,600	37,160,297	14.627	10.94	10.93	10.94	10.60	10.96	3,422,442	10.858	0.68%
2019-08-28	0	14.64	14.64	14.66	14.62	14.80	2,849,970	41,906,504	14.704	10.87	10.87	10.88	10.85	10.99	3,839,195	10.915	-0.81%
2019-08-27	0	14.76	14.72	14.76	14.60	15.18	5,702,908	84,593,849	14.833	10.96	10.93	10.96	10.84	11.27	7,682,387	11.011	-0.54%
2019-08-26	0	14.84	14.82	14.84	14.40	15.08	5,175,982	76,960,735	14.869	11.02	11.00	11.02	10.69	11.19	6,972,565	11.038	-1.59%
2019-08-23	0	15.08	15.06	15.08	14.80	15.12	2,906,400	43,594,073	14.999	11.19	11.18	11.19	10.99	11.22	3,915,211	11.135	1.75%
2019-08-22	0	14.82	14.82	14.84	14.44	15.10	6,974,256	103,753,546	14.877	11.00	11.00	11.02	10.72	11.21	9,395,020	11.043	2.92%
2019-08-21	0	14.40	14.38	14.40	14.32	14.62	1,536,742	22,227,197	14.464	10.69	10.67	10.69	10.63	10.85	2,070,145	10.737	0.00%
2019-08-20	0	14.40	14.40	14.42	14.06	14.56	2,718,140	39,291,983	14.455	10.69	10.69	10.70	10.44	10.81	3,661,606	10.731	1.41%
2019-08-19	0	14.20	14.20	14.26	13.72	14.38	2,611,910	37,199,514	14.242	10.54	10.54	10.59	10.18	10.67	3,518,504	10.573	3.65%
2019-08-16	0	13.70	13.70	13.74	13.18	13.90	2,119,900	28,936,972	13.650	10.17	10.17	10.20	9.784	10.32	2,855,717	10.133	3.32%
2019-08-15	0	13.26	13.26	13.30	13.04	13.36	2,791,480	36,861,978	13.205	9.843	9.843	9.873	9.680	9.918	3,760,403	9.8027	-0.90%
2019-08-14	0	13.38	13.38	13.40	13.34	13.66	1,826,200	24,585,119	13.462	9.932	9.932	9.947	9.903	10.14	2,460,074	9.9937	-1.04%
2019-08-13	0	13.52	13.52	13.54	13.48	13.80	1,663,639	22,575,901	13.570	10.04	10.04	10.05	10.01	10.24	2,241,088	10.074	-2.31%
2019-08-12	0	13.84	13.84	13.86	13.80	14.22	2,211,300	30,802,736	13.930	10.27	10.27	10.29	10.24	10.56	2,978,842	10.341	-0.29%
2019-08-09	0	13.88	13.88	13.90	13.88	14.22	1,418,612	19,891,423	14.022	10.30	10.30	10.32	10.30	10.56	1,911,012	10.409	-0.29%
2019-08-08	0	13.92	13.92	13.94	13.76	14.06	4,509,000	62,237,464	13.803	10.33	10.33	10.35	10.21	10.44	6,074,074	10.246	1.16%
2019-08-07	0	13.76	13.76	13.78	13.36	13.88	3,472,000	47,354,184	13.639	10.21	10.21	10.23	9.918	10.30	4,677,131	10.125	2.99%
2019-08-06	0	13.36	13.36	13.40	13.28	13.74	5,584,200	74,996,646	13.430	9.918	9.918	9.947	9.858	10.20	7,522,476	9.9697	-3.19%
2019-08-05	0	13.80	13.78	13.80	13.74	14.04	3,259,500	45,181,449	13.861	10.24	10.23	10.24	10.20	10.42	4,390,872	10.290	-1.15%
2019-08-02	0	13.96	13.96	13.98	13.96	14.90	7,327,046	104,264,402	14.230	10.36	10.36	10.38	10.36	11.06	9,870,263	10.563	-6.43%
2019-08-01	0	14.92	14.90	14.92	14.82	15.14	4,956,611	74,300,266	14.990	11.08	11.06	11.08	11.00	11.24	6,677,051	11.128	-1.32%
2019-07-31	0	15.12	15.12	15.14	14.80	15.16	2,297,534	34,390,456	14.968	11.22	11.22	11.24	10.99	11.25	3,095,008	11.112	0.53%
2019-07-30	0	15.04	15.04	15.06	15.00	15.18	2,918,400	44,048,498	15.093	11.16	11.16	11.18	11.14	11.27	3,931,377	11.204	0.00%
2019-07-29	0	15.04	14.98	15.04	14.82	15.04	1,031,322	15,423,354	14.955	11.16	11.12	11.16	11.00	11.16	1,389,294	11.102	0.53%
2019-07-26	0	14.96	14.92	14.96	14.78	14.98	2,682,070	39,844,856	14.856	11.11	11.08	11.11	10.97	11.12	3,613,016	11.028	-0.13%
2019-07-25	0	14.98	14.96	14.98	14.80	14.98	1,645,131	24,490,980	14.887	11.12	11.11	11.12	10.99	11.12	2,216,156	11.051	1.08%
2019-07-24	0	14.82	14.82	14.84	14.80	15.08	1,882,223	27,990,745	14.871	11.00	11.00	11.02	10.99	11.19	2,535,543	11.039	-1.20%
2019-07-23	0	15.00	14.98	15.00	14.80	15.10	2,216,350	33,113,845	14.941	11.14	11.12	11.14	10.99	11.21	2,985,645	11.091	-0.13%
2019-07-22	0	15.02	15.00	15.02	14.92	15.12	1,502,285	22,527,649	14.996	11.15	11.14	11.15	11.08	11.22	2,023,728	11.132	-1.05%
2019-07-19	0	15.18	15.16	15.18	14.98	15.20	2,447,500	37,090,468	15.154	11.27	11.25	11.27	11.12	11.28	3,297,027	11.250	0.80%
2019-07-18	0	15.06	15.02	15.06	14.92	15.14	1,049,900	15,771,472	15.022	11.18	11.15	11.18	11.08	11.24	1,414,320	11.151	-0.53%
2019-07-17	0	15.14	15.12	15.14	14.96	15.14	1,966,000	29,602,188	15.057	11.24	11.22	11.24	11.11	11.24	2,648,399	11.177	0.66%
2019-07-16	0	15.04	15.04	15.06	14.88	15.10	2,989,836	44,986,342	15.046	11.16	11.16	11.18	11.05	11.21	4,027,608	11.169	0.53%
2019-07-15	0	14.96	14.94	14.96	14.64	15.00	2,627,500	38,947,519	14.823	11.11	11.09	11.11	10.87	11.14	3,539,505	11.004	0.40%
2019-07-12	0	14.90	14.90	14.92	14.86	15.24	2,711,700	40,499,170	14.935	11.06	11.06	11.08	11.03	11.31	3,652,931	11.087	-0.75%
2019-07-11	0	15.48	15.46	15.48	15.26	15.48	2,660,300	41,038,182	15.426	11.14	11.13	11.14	10.99	11.14	3,695,112	11.106	1.44%
2019-07-10	0	15.26	15.26	15.28	14.86	15.28	3,451,000	52,237,883	15.137	10.99	10.99	11.00	10.70	11.00	4,793,381	10.898	2.69%
2019-07-09	0	14.86	14.84	14.86	14.84	15.00	2,363,600	35,168,697	14.879	10.70	10.68	10.70	10.68	10.80	3,283,000	10.712	-1.20%
2019-07-08	0	15.04	15.02	15.04	14.98	15.40	4,055,947	61,177,647	15.083	10.83	10.81	10.83	10.78	11.09	5,633,642	10.859	-1.96%
2019-07-05	0	15.34	15.32	15.34	15.20	15.34	969,632	14,838,427	15.303	11.04	11.03	11.04	10.94	11.04	1,346,802	11.018	0.39%
2019-07-04	0	15.28	15.26	15.28	15.20	15.34	1,746,803	26,700,949	15.286	11.00	10.99	11.00	10.94	11.04	2,426,280	11.005	0.66%
2019-07-03	0	15.18	15.16	15.18	15.06	15.42	5,476,570	82,968,071	15.150	10.93	10.91	10.93	10.84	11.10	7,606,863	10.907	-1.43%
2019-07-02	0	15.40	15.38	15.40	15.36	15.64	3,592,494	55,658,620	15.493	11.09	11.07	11.09	11.06	11.26	4,989,913	11.154	0.26%
2019-06-28	0	15.36	15.34	15.36	15.28	15.44	1,846,726	28,368,676	15.362	11.06	11.04	11.06	11.00	11.12	2,565,071	11.060	-0.13%
2019-06-27	0	15.38	15.36	15.38	15.26	15.44	1,935,037	29,715,264	15.356	11.07	11.06	11.07	10.99	11.12	2,687,734	11.056	0.65%
2019-06-26	0	15.28	15.26	15.28	15.14	15.30	1,900,372	28,942,205	15.230	11.00	10.99	11.00	10.90	11.02	2,639,585	10.965	0.79%
2019-06-25	0	15.16	15.10	15.16	15.06	15.28	2,609,195	39,493,027	15.136	10.91	10.87	10.91	10.84	11.00	3,624,128	10.897	-0.52%
2019-06-24	0	15.24	15.22	15.24	15.10	15.28	1,079,400	16,418,408	15.211	10.97	10.96	10.97	10.87	11.00	1,499,268	10.951	0.26%
2019-06-21	0	15.20	15.18	15.20	15.10	15.38	5,148,464	78,231,950	15.195	10.94	10.93	10.94	10.87	11.07	7,151,130	10.940	-0.91%
2019-06-20	0	15.34	15.32	15.34	15.18	15.46	4,278,500	65,571,362	15.326	11.04	11.03	11.04	10.93	11.13	5,942,764	11.034	0.39%
2019-06-19	0	15.28	15.26	15.28	15.22	15.50	3,377,000	51,706,828	15.311	11.00	10.99	11.00	10.96	11.16	4,690,596	11.024	0.00%
2019-06-18	0	15.28	15.28	15.30	15.18	15.50	3,871,158	59,024,404	15.247	11.00	11.00	11.02	10.93	11.16	5,376,973	10.977	-1.55%
2019-06-17	0	15.52	15.52	15.54	15.36	15.56	5,860,424	90,913,631	15.513	11.17	11.17	11.19	11.06	11.20	8,140,030	11.169	-0.13%
2019-06-14	0	15.54	15.52	15.54	15.48	15.66	4,357,426	67,693,106	15.535	11.19	11.17	11.19	11.14	11.27	6,052,391	11.185	0.13%
2019-06-13	0	15.52	15.50	15.52	15.38	15.78	1,760,300	27,250,909	15.481	11.17	11.16	11.17	11.07	11.36	2,445,027	11.145	-0.13%
2019-06-12	0	15.54	15.52	15.54	15.38	15.66	1,130,800	17,539,564	15.511	11.19	11.17	11.19	11.07	11.27	1,570,662	11.167	-0.77%
2019-06-11	0	15.66	15.64	15.66	15.30	15.66	2,305,289	35,903,704	15.574	11.27	11.26	11.27	11.02	11.27	3,202,007	11.213	1.95%
2019-06-10	0	15.36	15.36	15.38	15.16	15.48	1,595,260	24,535,792	15.380	11.06	11.06	11.07	10.91	11.14	2,215,789	11.073	0.66%
2019-06-06	0	15.26	15.22	15.26	15.08	15.36	1,768,800	26,850,289	15.180	10.99	10.96	10.99	10.86	11.06	2,456,833	10.929	0.00%
2019-06-05	0	15.26	15.24	15.26	15.16	15.48	1,694,850	25,840,804	15.247	10.99	10.97	10.99	10.91	11.14	2,354,118	10.977	-0.39%
2019-06-04	0	15.32	15.30	15.32	15.24	15.58	1,686,109	25,819,644	15.313	11.03	11.02	11.03	10.97	11.22	2,341,977	11.025	-1.42%
2019-06-03	0	15.54	15.52	15.54	15.38	15.66	1,667,005	25,849,976	15.507	11.19	11.17	11.19	11.07	11.27	2,315,442	11.164	0.39%
2019-05-31	0	15.48	15.46	15.48	15.16	15.54	1,552,160	23,993,734	15.458	11.14	11.13	11.14	10.91	11.19	2,155,924	11.129	0.39%
2019-05-30	0	15.42	15.38	15.42	15.26	15.78	1,884,700	29,089,661	15.435	11.10	11.07	11.10	10.99	11.36	2,617,816	11.112	-1.66%
2019-05-29	0	15.68	15.68	15.70	15.48	15.88	3,889,118	61,183,273	15.732	11.29	11.29	11.30	11.14	11.43	5,401,919	11.326	0.51%
2019-05-28	0	15.60	15.58	15.60	15.20	15.66	7,460,797	116,041,311	15.553	11.23	11.22	11.23	10.94	11.27	10,362,921	11.198	2.90%
2019-05-27	0	15.16	15.14	15.16	15.02	15.20	1,808,900	27,311,968	15.099	10.91	10.90	10.91	10.81	10.94	2,512,532	10.870	-0.52%
2019-05-24	0	15.24	15.24	15.26	15.14	15.42	1,408,630	21,424,572	15.210	10.97	10.97	10.99	10.90	11.10	1,956,563	10.950	0.00%
2019-05-23	0	15.24	15.24	15.26	15.10	15.34	2,748,425	41,732,285	15.184	10.97	10.97	10.99	10.87	11.04	3,817,516	10.932	0.13%
2019-05-22	0	15.22	15.20	15.22	15.18	15.44	3,019,821	46,183,194	15.293	10.96	10.94	10.96	10.93	11.12	4,194,480	11.010	-0.78%
2019-05-21	0	15.34	15.32	15.34	15.28	15.60	2,890,300	44,397,298	15.361	11.04	11.03	11.04	11.00	11.23	4,014,578	11.059	-0.13%
2019-05-20	0	15.36	15.34	15.36	15.32	15.74	2,722,449	41,938,916	15.405	11.06	11.04	11.06	11.03	11.33	3,781,436	11.091	-1.29%
2019-05-17	0	15.56	15.54	15.56	15.50	15.86	1,460,500	22,749,869	15.577	11.20	11.19	11.20	11.16	11.42	2,028,610	11.215	-0.77%
2019-05-16	0	15.68	15.68	15.76	15.46	15.86	2,743,494	43,008,592	15.677	11.29	11.29	11.35	11.13	11.42	3,810,667	11.286	-1.01%
2019-05-15	0	15.84	15.80	15.84	15.50	15.84	2,932,434	46,294,264	15.787	11.40	11.38	11.40	11.16	11.40	4,073,101	11.366	1.41%
2019-05-14	0	15.62	15.62	15.64	15.34	15.74	5,891,960	91,918,207	15.601	11.25	11.25	11.26	11.04	11.33	8,183,833	11.232	-0.26%
2019-05-10	0	15.66	15.66	15.72	15.52	15.80	4,133,700	64,698,804	15.652	11.27	11.27	11.32	11.17	11.38	5,741,639	11.268	1.03%
2019-05-09	0	15.50	15.50	15.52	15.50	15.90	5,190,154	80,906,169	15.588	11.16	11.16	11.17	11.16	11.45	7,209,036	11.223	-2.52%
2019-05-08	0	15.90	15.90	15.94	15.80	16.12	3,421,500	54,748,145	16.001	11.45	11.45	11.48	11.38	11.61	4,752,406	11.520	-0.63%
2019-05-07	0	16.00	15.98	16.00	15.60	16.12	5,668,800	90,535,952	15.971	11.52	11.50	11.52	11.23	11.61	7,873,867	11.498	1.65%
2019-05-06	0	15.74	15.74	15.76	15.66	16.02	7,785,136	122,979,411	15.797	11.33	11.33	11.35	11.27	11.53	10,813,422	11.373	-3.08%
2019-05-03	0	16.24	16.22	16.24	15.94	16.30	5,460,800	88,423,471	16.192	11.69	11.68	11.69	11.48	11.74	7,584,959	11.658	-0.37%
2019-05-02	0	16.30	16.28	16.30	16.14	16.46	3,244,797	52,729,545	16.250	11.74	11.72	11.74	11.62	11.85	4,506,968	11.700	-0.73%
2019-04-30	0	16.42	16.40	16.42	16.30	16.52	5,070,836	83,371,305	16.441	11.82	11.81	11.82	11.74	11.89	7,043,306	11.837	1.11%
2019-04-29	0	16.24	16.22	16.24	16.04	16.86	2,865,872	46,484,765	16.220	11.69	11.68	11.69	11.55	12.14	3,980,648	11.678	1.25%
2019-04-26	0	16.04	16.02	16.04	15.96	16.30	2,894,826	46,533,802	16.075	11.55	11.53	11.55	11.49	11.74	4,020,864	11.573	-1.23%
2019-04-25	0	16.24	16.20	16.24	16.20	16.62	3,587,613	58,511,992	16.309	11.69	11.66	11.69	11.66	11.97	4,983,134	11.742	-1.46%
2019-04-24	0	16.48	16.46	16.48	16.46	16.84	4,286,498	70,884,530	16.537	11.86	11.85	11.86	11.85	12.12	5,953,873	11.906	-0.72%
2019-04-23	0	16.60	16.58	16.60	16.60	17.24	7,895,948	132,165,394	16.738	11.95	11.94	11.95	11.95	12.41	10,967,338	12.051	-4.16%
2019-04-18	0	17.32	17.30	17.32	17.20	17.56	6,406,340	110,785,447	17.293	12.47	12.46	12.47	12.38	12.64	8,898,298	12.450	-1.25%
2019-04-17	0	17.54	17.54	17.56	17.48	17.72	4,001,378	70,293,846	17.567	12.63	12.63	12.64	12.58	12.76	5,557,846	12.648	-0.34%
2019-04-16	0	17.60	17.58	17.60	17.50	17.74	3,580,626	63,189,689	17.648	12.67	12.66	12.67	12.60	12.77	4,973,429	12.705	-0.23%
2019-04-15	0	17.64	17.60	17.64	17.56	17.90	3,109,000	55,138,801	17.735	12.70	12.67	12.70	12.64	12.89	4,318,348	12.768	-0.90%
2019-04-12	0	17.80	17.80	17.82	17.60	18.08	3,419,400	60,647,391	17.736	12.82	12.82	12.83	12.67	13.02	4,749,489	12.769	-0.89%
2019-04-11	0	17.96	17.92	17.96	17.72	18.42	10,927,547	197,131,813	18.040	12.93	12.90	12.93	12.76	13.26	15,178,178	12.988	2.86%
2019-04-10	0	17.46	17.44	17.46	17.24	17.50	5,051,784	88,121,687	17.444	12.57	12.56	12.57	12.41	12.60	7,016,843	12.559	0.34%
2019-04-09	0	17.40	17.40	17.42	17.28	17.48	3,221,800	55,969,807	17.372	12.53	12.53	12.54	12.44	12.58	4,475,026	12.507	-0.11%
2019-04-08	0	17.42	17.40	17.42	17.22	17.64	3,882,359	67,611,531	17.415	12.54	12.53	12.54	12.40	12.70	5,392,531	12.538	-0.23%
2019-04-04	0	17.46	17.46	17.48	17.34	17.50	3,370,200	58,768,829	17.438	12.57	12.57	12.58	12.48	12.60	4,681,151	12.554	0.23%
2019-04-03	0	17.42	17.42	17.44	17.30	17.54	2,640,530	45,994,329	17.419	12.54	12.54	12.56	12.46	12.63	3,667,652	12.541	-0.23%
2019-04-02	0	17.46	17.46	17.48	17.28	17.56	3,122,055	54,489,098	17.453	12.57	12.57	12.58	12.44	12.64	4,336,482	12.565	0.58%
2019-04-01	0	17.36	17.36	17.40	17.26	17.60	4,267,154	74,379,150	17.431	12.50	12.50	12.53	12.43	12.67	5,927,005	12.549	1.52%
2019-03-29	0	17.10	17.10	17.16	16.88	17.18	4,546,130	77,620,052	17.074	12.31	12.31	12.35	12.15	12.37	6,314,498	12.292	0.47%
2019-03-28	0	17.02	16.96	17.02	16.90	17.36	3,459,792	58,855,833	17.011	12.25	12.21	12.25	12.17	12.50	4,805,593	12.247	0.71%
2019-03-27	0	16.90	16.90	16.92	16.80	17.36	5,231,687	88,774,123	16.969	12.17	12.17	12.18	12.10	12.50	7,266,725	12.217	-0.94%
2019-03-26	0	17.06	17.06	17.08	17.02	17.52	4,908,508	84,121,005	17.138	12.28	12.28	12.30	12.25	12.61	6,817,835	12.338	-1.95%
2019-03-25	0	17.40	17.38	17.40	17.28	17.78	6,393,725	111,480,808	17.436	12.53	12.51	12.53	12.44	12.80	8,880,776	12.553	-4.40%
2019-03-22	0	18.20	18.18	18.20	17.80	18.40	6,077,138	110,261,916	18.144	13.10	13.09	13.10	12.82	13.25	8,441,042	13.063	1.56%
2019-03-21	0	17.92	17.90	17.92	17.46	18.06	6,188,844	110,565,596	17.865	12.90	12.89	12.90	12.57	13.00	8,596,200	12.862	2.40%
2019-03-20	0	17.50	17.48	17.50	17.30	17.60	5,275,509	92,273,084	17.491	12.60	12.58	12.60	12.46	12.67	7,327,593	12.593	0.46%
2019-03-19	0	17.42	17.40	17.42	17.32	17.52	4,093,457	71,253,656	17.407	12.54	12.53	12.54	12.47	12.61	5,685,743	12.532	0.35%
2019-03-18	0	17.36	17.36	17.38	17.26	17.96	6,511,700	113,332,863	17.404	12.50	12.50	12.51	12.43	12.93	9,044,641	12.530	-0.46%
2019-03-15	0	17.44	17.44	17.46	17.20	17.62	4,629,644	80,799,625	17.453	12.56	12.56	12.57	12.38	12.69	6,430,497	12.565	-0.46%
2019-03-14	0	17.52	17.52	17.54	17.50	18.06	1,311,500	23,085,253	17.602	12.61	12.61	12.63	12.60	13.00	1,821,651	12.673	-1.79%
2019-03-13	0	17.84	17.84	17.86	17.76	18.24	1,964,787	35,254,492	17.943	12.84	12.84	12.86	12.79	13.13	2,729,056	12.918	-1.33%
2019-03-12	0	18.08	18.02	18.08	17.86	18.18	2,196,961	39,611,654	18.030	13.02	12.97	13.02	12.86	13.09	3,051,542	12.981	1.23%
2019-03-11	0	17.86	17.86	17.88	17.32	18.02	5,511,543	97,835,517	17.751	12.86	12.86	12.87	12.47	12.97	7,655,440	12.780	4.32%
2019-03-08	0	17.12	17.10	17.12	17.04	17.60	4,927,622	84,524,167	17.153	12.33	12.31	12.33	12.27	12.67	6,844,384	12.349	-2.62%
2019-03-07	0	17.58	17.56	17.58	17.38	18.50	8,121,111	143,481,276	17.668	12.66	12.64	12.66	12.51	13.32	11,280,086	12.720	-4.25%
2019-03-06	0	18.36	18.34	18.36	17.96	18.40	2,820,314	51,531,197	18.271	13.22	13.20	13.22	12.93	13.25	3,917,369	13.155	1.32%
2019-03-05	0	18.12	18.10	18.12	17.70	18.14	2,756,847	49,592,707	17.989	13.05	13.03	13.05	12.74	13.06	3,829,214	12.951	2.49%
2019-03-04	0	17.68	17.66	17.68	17.56	17.88	4,336,000	76,862,129	17.727	12.73	12.71	12.73	12.64	12.87	6,022,631	12.762	0.80%
2019-03-01	0	17.54	17.54	17.56	17.38	17.72	4,122,600	72,071,916	17.482	12.63	12.63	12.64	12.51	12.76	5,726,222	12.586	-0.57%
2019-02-28	0	17.64	17.56	17.64	17.46	17.94	5,848,212	103,007,824	17.614	12.70	12.64	12.70	12.57	12.92	8,123,068	12.681	-1.12%
2019-02-27	0	17.84	17.80	17.84	17.64	18.14	3,788,500	67,656,009	17.858	12.84	12.82	12.84	12.70	13.06	5,262,163	12.857	-1.11%
2019-02-26	0	18.04	18.04	18.06	17.66	18.22	4,538,170	81,962,581	18.061	12.99	12.99	13.00	12.71	13.12	6,303,441	13.003	1.81%
2019-02-25	0	17.72	17.72	17.74	17.46	17.84	6,730,400	119,149,126	17.703	12.76	12.76	12.77	12.57	12.84	9,348,412	12.745	0.68%
2019-02-22	0	17.60	17.60	17.62	17.34	17.60	5,699,938	99,671,486	17.486	12.67	12.67	12.69	12.48	12.67	7,917,118	12.589	0.23%
2019-02-21	0	17.56	17.52	17.56	17.36	17.70	6,020,600	105,529,598	17.528	12.64	12.61	12.64	12.50	12.74	8,362,512	12.619	0.34%
2019-02-20	0	17.50	17.50	17.52	17.28	17.86	5,653,642	99,033,109	17.517	12.60	12.60	12.61	12.44	12.86	7,852,813	12.611	-0.57%
2019-02-19	0	17.60	17.60	17.62	17.54	17.98	3,479,400	61,498,761	17.675	12.67	12.67	12.69	12.63	12.94	4,832,828	12.725	-1.23%
2019-02-18	0	17.82	17.82	17.84	17.50	17.94	2,170,700	38,625,583	17.794	12.83	12.83	12.84	12.60	12.92	3,015,066	12.811	0.68%
2019-02-15	0	17.70	17.70	17.72	17.44	18.20	3,469,000	61,612,484	17.761	12.74	12.74	12.76	12.56	13.10	4,818,382	12.787	-2.53%
2019-02-14	0	18.16	18.16	18.18	17.82	18.26	2,090,000	37,712,302	18.044	13.07	13.07	13.09	12.83	13.15	2,902,975	12.991	0.22%
2019-02-13	0	18.12	18.10	18.12	17.60	18.16	4,165,412	74,694,223	17.932	13.05	13.03	13.05	12.67	13.07	5,785,687	12.910	1.80%
2019-02-12	0	17.80	17.76	17.80	17.04	17.82	4,928,721	86,482,312	17.547	12.82	12.79	12.82	12.27	12.83	6,845,910	12.633	4.95%
2019-02-11	0	16.96	16.96	16.98	16.58	17.06	3,416,046	57,921,736	16.956	12.21	12.21	12.22	11.94	12.28	4,744,830	12.207	0.95%
2019-02-08	0	16.80	16.78	16.80	16.62	16.86	1,330,780	22,320,976	16.773	12.10	12.08	12.10	11.97	12.14	1,848,431	12.076	-1.06%
2019-02-04	0	16.98	16.94	16.98	16.70	17.02	1,243,268	21,049,126	16.930	12.22	12.20	12.22	12.02	12.25	1,726,878	12.189	1.43%
2019-02-01	0	16.74	16.72	16.74	16.64	17.00	2,937,251	49,308,358	16.787	12.05	12.04	12.05	11.98	12.24	4,079,792	12.086	0.24%
2019-01-31	0	16.70	16.68	16.70	16.28	16.74	4,739,500	78,598,181	16.584	12.02	12.01	12.02	11.72	12.05	6,583,085	11.939	1.33%
2019-01-30	0	16.48	16.46	16.48	16.40	16.88	2,612,680	43,206,127	16.537	11.86	11.85	11.86	11.81	12.15	3,628,968	11.906	-2.14%
2019-01-29	0	16.84	16.82	16.84	16.66	16.88	2,231,100	37,453,211	16.787	12.12	12.11	12.12	11.99	12.15	3,098,960	12.086	0.24%
2019-01-28	0	16.80	16.76	16.80	16.68	17.26	3,150,700	53,188,680	16.882	12.10	12.07	12.10	12.01	12.43	4,376,269	12.154	-0.36%
2019-01-25	0	16.86	16.84	16.86	16.56	16.96	2,207,100	37,187,960	16.849	12.14	12.12	12.14	11.92	12.21	3,065,625	12.131	0.96%
2019-01-24	0	16.70	16.66	16.70	16.56	16.98	2,710,600	45,187,100	16.671	12.02	11.99	12.02	11.92	12.22	3,764,978	12.002	-0.24%
2019-01-23	0	16.74	16.72	16.74	16.40	16.84	1,909,427	31,799,888	16.654	12.05	12.04	12.05	11.81	12.12	2,652,162	11.990	-0.95%
2019-01-22	0	16.90	16.88	16.90	16.72	17.06	1,816,800	30,581,070	16.832	12.17	12.15	12.17	12.04	12.28	2,523,505	12.118	-0.59%
2019-01-21	0	17.00	17.00	17.04	16.82	17.12	2,092,801	35,583,550	17.003	12.24	12.24	12.27	12.11	12.33	2,906,865	12.241	-0.12%
2019-01-18	0	17.02	16.98	17.02	16.46	17.02	3,128,500	52,761,983	16.865	12.25	12.22	12.25	11.85	12.25	4,345,434	12.142	2.90%
2019-01-17	0	16.54	16.48	16.54	16.46	16.80	1,603,900	26,642,097	16.611	11.91	11.86	11.91	11.85	12.10	2,227,790	11.959	-1.19%
2019-01-16	0	16.74	16.70	16.74	16.44	16.74	1,383,727	23,020,403	16.637	12.05	12.02	12.05	11.84	12.05	1,921,973	11.977	1.09%
2019-01-15	0	16.56	16.54	16.56	16.28	16.56	2,140,200	35,231,566	16.462	11.92	11.91	11.92	11.72	11.92	2,972,702	11.852	1.60%
2019-01-14	0	16.30	16.28	16.30	16.26	16.60	2,290,300	37,395,936	16.328	11.74	11.72	11.74	11.71	11.95	3,181,188	11.755	-0.61%
2019-01-11	0	16.40	16.38	16.40	16.30	16.56	4,884,836	80,147,004	16.407	11.81	11.79	11.81	11.74	11.92	6,784,955	11.812	-0.85%
2019-01-10	0	16.54	16.50	16.54	16.20	16.54	4,091,390	67,102,808	16.401	11.91	11.88	11.91	11.66	11.91	5,682,872	11.808	1.47%
2019-01-09	0	16.30	16.30	16.32	16.02	16.32	4,187,137	68,017,090	16.244	11.74	11.74	11.75	11.53	11.75	5,815,863	11.695	1.75%
2019-01-08	0	16.02	16.00	16.02	15.72	16.04	2,682,681	42,763,182	15.940	11.53	11.52	11.53	11.32	11.55	3,726,199	11.476	1.39%
2019-01-07	0	15.80	15.80	15.82	15.64	15.90	2,343,186	36,921,886	15.757	11.38	11.38	11.39	11.26	11.45	3,254,646	11.344	1.54%
2019-01-04	0	15.56	15.54	15.56	15.12	15.72	2,669,020	41,537,814	15.563	11.20	11.19	11.20	10.89	11.32	3,707,224	11.205	1.57%
2019-01-03	0	15.32	15.30	15.32	15.12	15.96	4,419,100	68,423,302	15.484	11.03	11.02	11.03	10.89	11.49	6,138,055	11.147	-3.28%
2019-01-02	0	15.84	15.80	15.84	15.66	16.12	3,669,914	57,956,757	15.792	11.40	11.38	11.40	11.27	11.61	5,097,449	11.370	-0.50%
2018-12-31	0	15.92	15.92	16.04	15.92	16.36	1,666,737	26,733,074	16.039	11.46	11.46	11.55	11.46	11.78	2,315,070	11.547	-1.00%
2018-12-28	0	16.08	16.06	16.08	15.80	16.12	1,348,499	21,559,795	15.988	11.58	11.56	11.58	11.38	11.61	1,873,042	11.511	0.63%
2018-12-27	0	15.98	15.96	15.98	15.86	16.20	4,385,425	70,198,509	16.007	11.50	11.49	11.50	11.42	11.66	6,091,281	11.524	-0.62%
2018-12-24	0	16.08	16.02	16.08	15.82	16.18	1,584,620	25,366,739	16.008	11.58	11.53	11.58	11.39	11.65	2,201,010	11.525	-1.11%
2018-12-21	0	16.26	16.24	16.26	15.92	16.48	2,685,672	43,549,975	16.216	11.71	11.69	11.71	11.46	11.86	3,730,353	11.674	-1.57%
2018-12-20	0	16.52	16.50	16.52	16.36	16.92	5,572,480	92,081,077	16.524	11.89	11.88	11.89	11.78	12.18	7,740,081	11.897	-1.67%
2018-12-19	0	16.80	16.80	16.82	16.76	17.36	2,705,141	45,722,087	16.902	12.10	12.10	12.11	12.07	12.50	3,757,395	12.169	-1.52%
2018-12-18	0	17.06	17.06	17.08	16.88	17.30	1,824,169	31,186,852	17.096	12.28	12.28	12.30	12.15	12.46	2,533,740	12.309	-0.47%
2018-12-17	0	17.14	17.12	17.14	16.88	17.42	2,402,470	41,063,906	17.092	12.34	12.33	12.34	12.15	12.54	3,336,990	12.306	-1.15%
2018-12-14	0	17.34	17.32	17.34	17.18	17.94	5,898,840	102,803,134	17.428	12.48	12.47	12.48	12.37	12.92	8,193,389	12.547	-2.80%
2018-12-13	0	17.84	17.82	17.84	17.28	17.84	2,972,181	52,374,427	17.622	12.84	12.83	12.84	12.44	12.84	4,128,309	12.687	2.53%
2018-12-12	0	17.40	17.38	17.40	17.22	17.64	4,968,443	86,453,837	17.401	12.53	12.51	12.53	12.40	12.70	6,901,083	12.528	-0.23%
2018-12-11	0	17.44	17.42	17.44	17.18	17.44	2,920,523	50,536,768	17.304	12.56	12.54	12.56	12.37	12.56	4,056,557	12.458	1.28%
2018-12-10	0	17.22	17.22	17.26	17.18	17.98	2,716,337	46,920,243	17.273	12.40	12.40	12.43	12.37	12.94	3,772,946	12.436	-3.58%
2018-12-07	0	17.86	17.82	17.86	17.46	18.92	5,932,700	105,859,749	17.843	12.86	12.83	12.86	12.57	13.62	8,240,420	12.846	-4.80%
2018-12-06	0	18.76	18.76	18.78	18.58	19.58	3,990,768	75,638,304	18.953	13.51	13.51	13.52	13.38	14.10	5,543,109	13.645	-4.77%
2018-12-05	0	19.70	19.66	19.70	19.44	19.76	1,580,300	30,944,033	19.581	14.18	14.15	14.18	14.00	14.23	2,195,010	14.097	-0.91%
2018-12-04	0	19.88	19.84	19.88	19.38	19.88	4,704,532	93,103,091	19.790	14.31	14.28	14.31	13.95	14.31	6,534,515	14.248	1.64%
2018-12-03	0	19.56	19.56	19.58	19.44	19.74	2,452,112	47,992,048	19.572	14.08	14.08	14.10	14.00	14.21	3,405,942	14.091	1.35%
2018-11-30	0	19.30	19.30	19.32	18.94	19.38	3,922,990	75,564,314	19.262	13.90	13.90	13.91	13.64	13.95	5,448,967	13.868	1.79%
2018-11-29	0	18.96	18.96	18.98	18.88	19.38	2,190,017	41,724,732	19.052	13.65	13.65	13.66	13.59	13.95	3,041,897	13.717	-0.21%
2018-11-28	0	19.00	18.98	19.00	18.94	19.16	2,340,526	44,608,763	19.059	13.68	13.66	13.68	13.64	13.79	3,250,951	13.722	-0.42%
2018-11-27	0	19.08	19.06	19.08	18.98	19.40	2,175,263	41,749,868	19.193	13.74	13.72	13.74	13.66	13.97	3,021,404	13.818	-0.21%
2018-11-26	0	19.12	19.02	19.12	18.88	19.12	1,642,100	31,273,331	19.045	13.77	13.69	13.77	13.59	13.77	2,280,849	13.711	1.16%
2018-11-23	0	18.90	18.86	18.90	18.58	19.44	4,448,302	84,402,441	18.974	13.61	13.58	13.61	13.38	14.00	6,178,616	13.660	-1.97%
2018-11-22	0	19.28	19.24	19.28	18.96	19.42	2,711,202	52,303,957	19.292	13.88	13.85	13.88	13.65	13.98	3,765,814	13.889	1.47%
2018-11-21	0	19.00	18.94	19.00	18.60	19.00	2,743,500	51,626,843	18.818	13.68	13.64	13.68	13.39	13.68	3,810,675	13.548	1.39%
2018-11-20	0	18.74	18.72	18.74	18.56	19.38	2,748,259	51,458,244	18.724	13.49	13.48	13.49	13.36	13.95	3,817,285	13.480	-1.99%
2018-11-19	0	19.12	19.12	19.14	19.04	19.78	5,445,700	105,685,614	19.407	13.77	13.77	13.78	13.71	14.24	7,563,985	13.972	-1.04%
2018-11-16	0	19.32	19.30	19.32	19.08	19.86	8,568,259	167,194,684	19.513	13.91	13.90	13.91	13.74	14.30	11,901,167	14.049	-0.62%
2018-11-15	0	19.44	19.42	19.44	18.80	19.46	10,802,100	207,721,863	19.230	14.00	13.98	14.00	13.54	14.01	15,003,934	13.844	1.36%
2018-11-14	0	19.18	19.16	19.18	18.46	19.30	6,188,550	118,287,125	19.114	13.81	13.79	13.81	13.29	13.90	8,595,791	13.761	2.35%
2018-11-13	0	18.74	18.68	18.74	17.88	18.74	2,385,500	44,195,617	18.527	13.49	13.45	13.49	12.87	13.49	3,313,419	13.338	1.96%
2018-11-12	0	18.38	18.30	18.38	18.10	18.52	1,863,400	34,046,223	18.271	13.23	13.18	13.23	13.03	13.33	2,588,231	13.154	-0.54%
2018-11-09	0	18.48	18.48	18.50	18.20	18.54	3,776,412	69,416,372	18.382	13.30	13.30	13.32	13.10	13.35	5,245,372	13.234	-1.49%
2018-11-08	0	18.76	18.72	18.76	18.46	18.88	4,208,700	78,881,627	18.743	13.51	13.48	13.51	13.29	13.59	5,845,813	13.494	1.63%
2018-11-07	0	18.46	18.44	18.46	18.20	18.82	3,912,900	72,593,590	18.552	13.29	13.28	13.29	13.10	13.55	5,434,952	13.357	0.00%
2018-11-06	0	18.46	18.42	18.46	17.90	18.46	2,676,400	48,949,466	18.289	13.29	13.26	13.29	12.89	13.29	3,717,474	13.167	3.13%
2018-11-05	0	17.90	17.84	17.90	17.80	18.08	2,779,000	49,761,229	17.906	12.89	12.84	12.89	12.82	13.02	3,859,984	12.892	-0.56%
2018-11-02	0	18.00	17.98	18.00	17.54	18.08	3,731,161	66,610,516	17.852	12.96	12.94	12.96	12.63	13.02	5,182,520	12.853	4.53%
2018-11-01	0	17.22	17.16	17.22	17.06	17.50	3,464,772	59,956,243	17.305	12.40	12.35	12.40	12.28	12.60	4,812,510	12.458	-0.58%
2018-10-31	0	17.32	17.28	17.32	16.60	17.32	3,917,630	66,895,311	17.075	12.47	12.44	12.47	11.95	12.47	5,441,522	12.293	4.34%
2018-10-30	0	16.60	16.56	16.60	16.26	16.66	2,785,975	46,003,501	16.513	11.95	11.92	11.95	11.71	11.99	3,869,672	11.888	0.48%
2018-10-29	0	16.52	16.52	16.54	16.30	16.98	4,999,738	82,669,469	16.535	11.89	11.89	11.91	11.74	12.22	6,944,552	11.904	0.36%
2018-10-26	0	16.46	16.44	16.46	16.34	16.96	1,221,100	20,165,550	16.514	11.85	11.84	11.85	11.76	12.21	1,696,087	11.889	-2.14%
2018-10-25	0	16.82	16.80	16.82	16.26	16.82	1,880,022	31,245,275	16.620	12.11	12.10	12.11	11.71	12.11	2,611,319	11.965	-0.59%
2018-10-24	0	16.92	16.92	16.94	16.74	17.32	2,044,173	34,740,801	16.995	12.18	12.18	12.20	12.05	12.47	2,839,322	12.236	-1.17%
2018-10-23	0	17.12	17.12	17.14	17.08	17.54	4,688,398	81,400,830	17.362	12.33	12.33	12.34	12.30	12.63	6,512,106	12.500	-1.72%
2018-10-22	0	17.42	17.40	17.42	17.02	17.58	9,173,870	159,973,461	17.438	12.54	12.53	12.54	12.25	12.66	12,742,350	12.554	2.59%
2018-10-19	0	16.98	16.98	17.02	16.66	17.14	6,127,700	104,184,142	17.002	12.22	12.22	12.25	11.99	12.34	8,511,272	12.241	0.83%
2018-10-18	0	16.84	16.82	16.84	16.66	17.22	2,869,415	48,251,777	16.816	12.12	12.11	12.12	11.99	12.40	3,985,569	12.107	-1.64%
2018-10-16	0	17.12	17.10	17.12	16.96	17.52	2,444,825	41,701,758	17.057	12.33	12.31	12.33	12.21	12.61	3,395,821	12.280	-1.15%
2018-10-15	0	17.32	17.30	17.32	17.26	17.66	2,002,018	34,872,131	17.418	12.47	12.46	12.47	12.43	12.71	2,780,769	12.540	-0.69%
2018-10-12	0	17.44	17.44	17.50	16.96	17.52	4,363,200	75,456,593	17.294	12.56	12.56	12.60	12.21	12.61	6,060,411	12.451	0.69%
2018-10-11	0	17.32	17.32	17.34	17.10	17.72	5,733,200	99,232,712	17.308	12.47	12.47	12.48	12.31	12.76	7,963,318	12.461	-4.63%
2018-10-10	0	18.16	18.14	18.16	18.10	18.50	2,138,600	39,065,160	18.267	13.07	13.06	13.07	13.03	13.32	2,970,479	13.151	-1.20%
2018-10-09	0	18.38	18.32	18.38	18.20	18.60	1,974,100	36,333,065	18.405	13.23	13.19	13.23	13.10	13.39	2,741,992	13.251	-0.54%
2018-10-08	0	18.48	18.48	18.50	18.44	19.18	2,943,500	54,869,585	18.641	13.30	13.30	13.32	13.28	13.81	4,088,472	13.421	-2.12%
2018-10-05	0	18.88	18.82	18.88	18.72	19.02	3,004,801	56,538,720	18.816	13.59	13.55	13.59	13.48	13.69	4,173,618	13.547	-0.42%
2018-10-04	0	18.96	18.92	18.96	18.82	19.56	1,751,500	33,116,186	18.907	13.65	13.62	13.65	13.55	14.08	2,432,804	13.612	-1.86%
2018-10-03	0	19.32	19.30	19.32	19.18	19.46	1,097,300	21,151,049	19.276	13.91	13.90	13.91	13.81	14.01	1,524,131	13.877	0.73%
2018-10-02	0	19.18	19.16	19.18	19.10	19.50	1,501,872	28,930,615	19.263	13.81	13.79	13.81	13.75	14.04	2,086,075	13.868	-1.94%
2018-09-28	0	19.56	19.48	19.56	19.26	19.56	2,634,697	51,359,187	19.493	14.08	14.02	14.08	13.87	14.08	3,659,550	14.034	0.93%
2018-09-27	0	19.38	19.28	19.38	19.04	19.38	2,488,200	47,885,684	19.245	13.95	13.88	13.95	13.71	13.95	3,456,068	13.856	1.04%
2018-09-26	0	19.18	19.18	19.20	19.00	19.38	4,626,400	88,892,350	19.214	13.81	13.81	13.82	13.68	13.95	6,425,991	13.833	-0.42%
2018-09-24	0	19.26	19.22	19.26	19.02	19.46	899,700	17,240,472	19.162	13.87	13.84	13.87	13.69	14.01	1,249,668	13.796	-1.33%
2018-09-21	0	19.52	19.50	19.52	19.16	19.52	2,523,427	49,013,695	19.423	14.05	14.04	14.05	13.79	14.05	3,504,997	13.984	1.77%
2018-09-20	0	19.18	19.18	19.20	19.04	19.48	1,812,264	34,823,105	19.215	13.81	13.81	13.82	13.71	14.02	2,517,204	13.834	0.95%
2018-09-19	0	19.00	18.98	19.00	18.68	19.08	5,386,911	101,748,293	18.888	13.68	13.66	13.68	13.45	13.74	7,482,328	13.598	1.17%
2018-09-18	0	18.78	18.78	18.80	18.60	19.06	11,881,849	222,465,358	18.723	13.52	13.52	13.54	13.39	13.72	16,503,688	13.480	-1.88%
2018-09-17	0	19.14	19.12	19.14	18.50	19.54	5,799,842	110,186,439	18.998	13.78	13.77	13.78	13.32	14.07	8,055,883	13.678	-2.05%
2018-09-14	0	19.54	19.48	19.54	19.26	19.64	2,788,870	54,299,879	19.470	14.07	14.02	14.07	13.87	14.14	3,873,693	14.018	0.41%
2018-09-13	0	19.46	19.38	19.46	18.82	20.30	8,204,566	159,209,442	19.405	14.01	13.95	14.01	13.55	14.62	11,396,004	13.971	0.41%
2018-09-12	0	19.38	19.28	19.38	19.12	20.35	8,048,200	157,429,952	19.561	13.95	13.88	13.95	13.77	14.65	11,178,814	14.083	-4.77%
2018-09-11	0	20.35	20.30	20.35	20.10	20.60	5,357,060	108,758,822	20.302	14.65	14.62	14.65	14.47	14.83	7,440,866	14.616	1.24%
2018-09-10	0	20.10	20.10	20.15	19.98	20.55	3,988,610	80,674,351	20.226	14.47	14.47	14.51	14.38	14.79	5,540,112	14.562	-0.99%
2018-09-07	0	20.30	20.25	20.30	19.88	20.40	3,143,300	63,379,073	20.163	14.62	14.58	14.62	14.31	14.69	4,365,991	14.517	2.32%
2018-09-06	0	19.84	19.82	19.84	19.70	20.55	3,050,474	61,245,426	20.077	14.28	14.27	14.28	14.18	14.79	4,237,057	14.455	-1.54%
2018-09-05	0	20.15	20.10	20.15	20.05	20.70	2,253,560	45,758,543	20.305	14.51	14.47	14.51	14.44	14.90	3,130,157	14.619	-1.95%
2018-09-04	0	20.55	20.50	20.55	20.25	20.70	1,033,751	21,250,882	20.557	14.79	14.76	14.79	14.58	14.90	1,435,863	14.800	0.00%
2018-09-03	0	20.55	20.50	20.55	20.20	20.85	2,865,143	58,536,391	20.431	14.79	14.76	14.79	14.54	15.01	3,979,635	14.709	-0.24%
2018-08-31	0	20.60	20.30	20.60	20.05	20.70	4,751,599	97,204,270	20.457	14.83	14.62	14.83	14.44	14.90	6,599,891	14.728	-0.24%
2018-08-30	0	20.65	20.60	20.65	20.50	21.40	5,228,624	108,432,807	20.738	14.87	14.83	14.87	14.76	15.41	7,262,470	14.931	-2.36%
2018-08-29	0	21.15	21.15	21.20	20.40	21.20	7,573,945	158,600,165	20.940	15.23	15.23	15.26	14.69	15.26	10,520,082	15.076	3.17%
2018-08-28	0	20.50	20.45	20.50	20.00	20.50	3,024,900	61,416,335	20.304	14.76	14.72	14.76	14.40	14.76	4,201,535	14.618	1.23%
2018-08-27	0	20.25	20.25	20.30	19.64	20.25	3,502,316	69,949,345	19.972	14.58	14.58	14.62	14.14	14.58	4,864,658	14.379	3.21%
2018-08-24	0	19.62	19.60	19.62	19.38	19.90	2,794,200	54,833,624	19.624	14.13	14.11	14.13	13.95	14.33	3,881,097	14.128	-0.10%
2018-08-23	0	19.64	19.62	19.64	19.46	19.90	4,122,756	80,837,029	19.608	14.14	14.13	14.14	14.01	14.33	5,726,438	14.116	-0.51%
2018-08-22	0	19.74	19.72	19.74	19.34	19.74	3,260,548	63,948,710	19.613	14.21	14.20	14.21	13.92	14.21	4,528,846	14.120	0.61%
2018-08-21	0	19.62	19.60	19.62	19.22	19.76	3,901,145	76,148,623	19.520	14.13	14.11	14.13	13.84	14.23	5,418,625	14.053	1.76%
2018-08-20	0	19.28	19.28	19.30	19.04	19.48	1,870,900	35,976,659	19.230	13.88	13.88	13.90	13.71	14.02	2,598,649	13.844	0.31%
2018-08-17	0	19.22	19.22	19.24	19.08	19.78	4,361,100	83,939,886	19.247	13.84	13.84	13.85	13.74	14.24	6,057,494	13.857	-1.33%
2018-08-16	0	19.48	19.48	19.50	19.20	19.88	5,140,600	100,257,362	19.503	14.02	14.02	14.04	13.82	14.31	7,140,207	14.041	-0.20%
2018-08-15	0	19.52	19.48	19.52	19.36	20.00	5,587,200	109,211,944	19.547	14.05	14.02	14.05	13.94	14.40	7,760,526	14.073	-2.89%
2018-08-14	0	20.10	20.00	20.10	19.92	20.50	2,545,800	51,127,125	20.083	14.47	14.40	14.47	14.34	14.76	3,536,073	14.459	-1.95%
2018-08-13	0	20.50	20.45	20.50	20.20	20.60	2,592,700	52,850,460	20.384	14.76	14.72	14.76	14.54	14.83	3,601,217	14.676	-0.73%
2018-08-10	0	20.65	20.55	20.65	20.30	20.65	2,899,895	59,539,078	20.531	14.87	14.79	14.87	14.62	14.87	4,027,905	14.782	0.73%
2018-08-09	0	20.50	20.50	20.55	20.00	20.65	3,212,571	65,683,062	20.446	14.76	14.76	14.79	14.40	14.87	4,462,207	14.720	2.50%
2018-08-08	0	20.00	19.98	20.00	19.88	20.20	3,159,126	63,298,063	20.037	14.40	14.38	14.40	14.31	14.54	4,387,973	14.425	-0.25%
2018-08-07	0	20.05	19.96	20.05	19.40	20.05	4,637,800	91,640,069	19.759	14.44	14.37	14.44	13.97	14.44	6,441,826	14.226	1.98%
2018-08-06	0	19.66	19.64	19.66	19.56	20.15	5,039,495	99,474,947	19.739	14.15	14.14	14.15	14.08	14.51	6,999,773	14.211	-1.31%
2018-08-03	0	19.92	19.90	19.92	19.78	20.55	4,353,602	87,129,197	20.013	14.34	14.33	14.34	14.24	14.79	6,047,080	14.408	-2.35%
2018-08-02	0	20.40	20.35	20.40	20.00	20.85	3,078,300	62,544,077	20.318	14.69	14.65	14.69	14.40	15.01	4,275,707	14.628	-2.39%
2018-08-01	0	20.90	20.80	20.90	20.60	20.95	2,885,400	60,065,975	20.817	15.05	14.97	15.05	14.83	15.08	4,007,772	14.987	0.48%
2018-07-31	0	20.80	20.75	20.80	20.40	20.85	2,576,034	53,181,883	20.645	14.97	14.94	14.97	14.69	15.01	3,578,068	14.863	0.00%
2018-07-30	0	20.80	20.75	20.80	20.45	21.25	2,788,232	57,662,276	20.681	14.97	14.94	14.97	14.72	15.30	3,872,807	14.889	-1.42%
2018-07-27	0	21.10	21.10	21.20	20.80	21.35	3,277,070	69,338,276	21.159	15.19	15.19	15.26	14.97	15.37	4,551,795	15.233	-2.09%
2018-07-26	0	21.55	21.45	21.55	21.30	21.90	1,605,100	34,618,392	21.568	15.51	15.44	15.51	15.33	15.77	2,229,457	15.528	-0.69%
2018-07-25	0	21.70	21.60	21.70	20.95	21.80	3,163,559	67,948,206	21.478	15.62	15.55	15.62	15.08	15.69	4,394,130	15.463	3.33%
2018-07-24	0	21.00	21.00	21.10	20.50	21.25	3,908,397	81,846,661	20.941	15.12	15.12	15.19	14.76	15.30	5,428,697	15.077	1.45%
2018-07-23	0	20.70	20.65	20.70	20.50	21.20	2,876,282	59,531,395	20.697	14.90	14.87	14.90	14.76	15.26	3,995,107	14.901	-1.90%
2018-07-20	0	21.10	21.05	21.10	20.65	21.15	2,480,356	51,977,219	20.956	15.19	15.15	15.19	14.87	15.23	3,445,173	15.087	0.00%
2018-07-19	0	21.10	21.00	21.10	20.90	21.90	2,387,006	50,520,391	21.165	15.19	15.12	15.19	15.05	15.77	3,315,511	15.238	-2.54%
2018-07-18	0	21.65	21.60	21.65	21.35	21.95	3,054,422	65,831,387	21.553	15.59	15.55	15.59	15.37	15.80	4,242,541	15.517	0.93%
2018-07-17	0	21.45	21.40	21.45	21.30	21.80	1,538,582	33,019,235	21.461	15.44	15.41	15.44	15.33	15.69	2,137,064	15.451	-2.28%
2018-07-16	0	21.95	21.90	21.95	21.55	22.20	1,775,100	38,799,545	21.858	15.80	15.77	15.80	15.51	15.98	2,465,584	15.736	2.33%
2018-07-13	0	21.45	21.45	21.50	21.35	22.00	4,076,922	88,291,261	21.656	15.44	15.44	15.48	15.37	15.84	5,662,776	15.592	0.70%
2018-07-12	0	21.30	21.30	21.40	20.65	21.75	2,893,810	61,989,136	21.421	15.33	15.33	15.41	14.87	15.66	4,019,453	15.422	2.71%
2018-07-11	0	21.20	21.20	21.30	20.60	21.50	2,930,805	62,304,966	21.259	14.93	14.93	15.00	14.51	15.14	4,161,378	14.972	-0.24%
2018-07-10	0	21.25	21.25	21.30	20.75	21.30	4,174,992	88,002,246	21.078	14.97	14.97	15.00	14.61	15.00	5,927,968	14.845	1.19%
2018-07-09	0	21.00	21.00	21.05	20.40	21.05	2,200,200	45,956,410	20.887	14.79	14.79	14.83	14.37	14.83	3,124,010	14.711	3.45%
2018-07-06	0	20.30	20.30	20.35	19.82	20.50	3,002,582	60,805,915	20.251	14.30	14.30	14.33	13.96	14.44	4,263,292	14.263	0.74%
2018-07-05	0	20.15	20.10	20.15	19.90	20.75	6,268,800	126,150,268	20.124	14.19	14.16	14.19	14.02	14.61	8,900,915	14.173	-2.18%
2018-07-04	0	20.60	20.60	20.65	20.50	21.20	1,655,212	34,252,826	20.694	14.51	14.51	14.54	14.44	14.93	2,350,195	14.574	-1.90%
2018-07-03	0	21.00	21.00	21.05	20.30	21.95	6,621,844	138,073,800	20.851	14.79	14.79	14.83	14.30	15.46	9,402,193	14.685	-3.00%
2018-06-29	0	21.65	21.65	21.70	20.60	21.75	6,155,074	131,525,208	21.369	15.25	15.25	15.28	14.51	15.32	8,739,438	15.050	4.84%
2018-06-28	0	20.65	20.55	20.65	20.45	21.00	5,625,222	116,286,504	20.672	14.54	14.47	14.54	14.40	14.79	7,987,114	14.559	0.00%
2018-06-27	0	20.65	20.65	20.70	20.55	21.60	5,268,880	110,197,166	20.915	14.54	14.54	14.58	14.47	15.21	7,481,153	14.730	-4.18%
2018-06-26	0	21.55	21.50	21.55	21.10	22.00	3,427,280	73,731,901	21.513	15.18	15.14	15.18	14.86	15.49	4,866,310	15.151	-1.15%
2018-06-25	0	21.80	21.70	21.80	21.50	22.10	2,781,100	60,702,352	21.827	15.35	15.28	15.35	15.14	15.56	3,948,815	15.372	-0.46%
2018-06-22	0	21.90	21.90	21.95	21.55	22.10	1,649,763	36,071,881	21.865	15.42	15.42	15.46	15.18	15.56	2,342,458	15.399	0.92%
2018-06-21	0	21.70	21.70	21.75	21.65	22.80	5,357,600	118,538,135	22.125	15.28	15.28	15.32	15.25	16.06	7,607,124	15.583	-1.81%
2018-06-20	0	22.10	22.10	22.15	21.60	22.45	6,807,334	150,004,696	22.036	15.56	15.56	15.60	15.21	15.81	9,665,566	15.519	0.45%
2018-06-19	0	22.00	21.95	22.00	21.75	23.00	7,153,978	158,372,907	22.138	15.49	15.46	15.49	15.32	16.20	10,157,757	15.591	-4.97%
2018-06-15	0	23.15	23.10	23.15	22.35	23.20	9,179,041	210,849,127	22.971	16.30	16.27	16.30	15.74	16.34	13,033,094	16.178	3.58%
2018-06-14	0	22.35	22.35	22.40	22.15	22.85	3,444,811	77,220,649	22.417	15.74	15.74	15.78	15.60	16.09	4,891,202	15.788	-1.97%
2018-06-13	0	22.80	22.80	22.85	22.65	23.00	2,579,490	58,882,480	22.827	16.06	16.06	16.09	15.95	16.20	3,662,554	16.077	-0.22%
2018-06-12	0	22.85	22.85	22.90	22.60	23.10	4,797,300	109,760,795	22.880	16.09	16.09	16.13	15.92	16.27	6,811,568	16.114	0.00%
2018-06-11	0	22.85	22.85	22.90	22.70	23.20	2,296,378	52,473,059	22.850	16.09	16.09	16.13	15.99	16.34	3,260,571	16.093	0.00%
2018-06-08	0	22.85	22.80	22.85	22.55	23.00	5,570,200	126,894,872	22.781	16.09	16.06	16.09	15.88	16.20	7,908,990	16.044	-0.22%
2018-06-07	0	22.90	22.85	22.90	22.70	23.80	5,399,500	124,259,257	23.013	16.13	16.09	16.13	15.99	16.76	7,666,617	16.208	-2.76%
2018-06-06	0	23.55	23.50	23.55	23.45	24.20	4,574,200	108,744,000	23.773	16.59	16.55	16.59	16.52	17.04	6,494,794	16.743	0.21%
2018-06-05	0	23.50	23.50	23.55	23.05	23.85	6,321,600	148,673,405	23.518	16.55	16.55	16.59	16.23	16.80	8,975,884	16.564	-1.47%
2018-06-04	0	23.85	23.80	23.85	23.35	23.95	4,753,600	112,175,107	23.598	16.80	16.76	16.80	16.45	16.87	6,749,520	16.620	1.27%
2018-06-01	0	23.55	23.50	23.55	23.30	24.25	5,895,200	138,990,910	23.577	16.59	16.55	16.59	16.41	17.08	8,370,449	16.605	-2.89%
2018-05-31	0	24.25	24.20	24.25	23.00	24.25	8,222,366	196,877,884	23.944	17.08	17.04	17.08	16.20	17.08	11,674,735	16.864	5.21%
2018-05-30	0	23.05	23.05	23.15	22.65	23.40	11,462,459	263,622,298	22.999	16.23	16.23	16.30	15.95	16.48	16,275,263	16.198	-0.65%
2018-05-29	0	23.20	23.20	23.25	23.05	24.55	10,717,409	255,786,693	23.866	16.34	16.34	16.37	16.23	17.29	15,217,385	16.809	-4.33%
2018-05-28	0	24.25	24.20	24.25	23.60	24.25	6,463,300	155,395,885	24.043	17.08	17.04	17.08	16.62	17.08	9,177,081	16.933	1.46%
2018-05-25	0	23.90	23.90	23.95	23.30	24.10	7,509,946	179,263,173	23.870	16.83	16.83	16.87	16.41	16.97	10,663,187	16.811	2.36%
2018-05-24	0	23.35	23.30	23.35	22.65	23.45	3,934,833	91,082,587	23.148	16.45	16.41	16.45	15.95	16.52	5,586,973	16.303	2.86%
2018-05-23	0	22.70	22.70	22.85	22.70	23.85	7,195,800	166,805,715	23.181	15.99	15.99	16.09	15.99	16.80	10,217,139	16.326	-1.30%
2018-05-21	0	23.00	22.95	23.00	22.90	23.40	5,985,761	137,969,161	23.050	16.20	16.16	16.20	16.13	16.48	8,499,035	16.234	-1.29%
2018-05-18	0	23.30	23.05	23.30	22.40	23.30	6,320,109	145,567,531	23.032	16.41	16.23	16.41	15.78	16.41	8,973,767	16.221	4.02%
2018-05-17	0	22.40	22.40	22.45	22.35	22.95	3,814,042	86,243,728	22.612	15.78	15.78	15.81	15.74	16.16	5,415,464	15.925	-1.54%
2018-05-16	0	22.75	22.70	22.75	22.65	23.00	3,841,542	87,618,702	22.808	16.02	15.99	16.02	15.95	16.20	5,454,511	16.064	-1.30%
2018-05-15	0	23.05	22.90	23.05	22.25	23.05	6,515,400	148,599,727	22.807	16.23	16.13	16.23	15.67	16.23	9,251,056	16.063	3.83%
2018-05-14	0	22.20	22.15	22.20	21.80	22.30	5,327,991	117,577,708	22.068	15.64	15.60	15.64	15.35	15.71	7,565,083	15.542	0.23%
2018-05-11	0	22.15	22.15	22.20	22.10	22.80	4,309,100	96,269,532	22.341	15.60	15.60	15.64	15.56	16.06	6,118,385	15.734	-0.45%
2018-05-10	0	22.25	22.25	22.30	21.95	22.45	5,429,342	120,999,271	22.286	15.67	15.67	15.71	15.46	15.81	7,708,989	15.696	1.14%
2018-05-09	0	22.00	22.00	22.05	21.55	22.15	4,637,408	101,658,756	21.921	15.49	15.49	15.53	15.18	15.60	6,584,541	15.439	1.62%
2018-05-08	0	21.65	21.65	21.70	21.50	22.15	6,251,950	136,382,657	21.814	15.25	15.25	15.28	15.14	15.60	8,876,990	15.364	-0.69%
2018-05-07	0	21.80	21.75	21.80	21.45	22.00	7,623,616	166,220,518	21.803	15.35	15.32	15.35	15.11	15.49	10,824,585	15.356	1.87%
2018-05-04	0	21.40	21.40	21.45	21.15	21.90	5,822,700	125,750,872	21.597	15.07	15.07	15.11	14.90	15.42	8,267,508	15.210	1.42%
2018-05-03	0	21.10	21.10	21.15	21.00	21.50	3,913,525	82,777,288	21.152	14.86	14.86	14.90	14.79	15.14	5,556,718	14.897	-1.63%
2018-05-02	0	21.45	21.45	21.50	21.10	21.60	5,454,900	116,543,744	21.365	15.11	15.11	15.14	14.86	15.21	7,745,278	15.047	-0.46%
2018-04-30	0	21.55	21.40	21.55	20.90	21.70	5,361,500	115,294,992	21.504	15.18	15.07	15.18	14.72	15.28	7,612,662	15.145	3.61%
2018-04-27	0	20.80	20.80	20.85	20.25	21.00	3,131,200	65,037,686	20.771	14.65	14.65	14.68	14.26	14.79	4,445,914	14.629	2.72%
2018-04-26	0	20.25	20.15	20.25	20.05	20.50	1,993,600	40,344,735	20.237	14.26	14.19	14.26	14.12	14.44	2,830,664	14.253	-1.22%
2018-04-25	0	20.50	20.45	20.50	20.25	20.60	2,965,200	60,676,934	20.463	14.44	14.40	14.44	14.26	14.51	4,210,214	14.412	0.00%
2018-04-24	0	20.50	20.50	20.55	20.30	20.65	6,901,400	141,113,207	20.447	14.44	14.44	14.47	14.30	14.54	9,799,128	14.401	0.74%
2018-04-23	0	20.35	20.30	20.35	20.20	20.70	3,469,971	70,580,594	20.340	14.33	14.30	14.33	14.23	14.58	4,926,926	14.325	-1.21%
2018-04-20	0	20.60	20.55	20.60	20.45	21.00	5,563,718	115,518,287	20.763	14.51	14.47	14.51	14.40	14.79	7,899,786	14.623	-1.90%
2018-04-19	0	21.00	20.90	21.00	20.50	21.10	7,990,800	165,602,388	20.724	14.79	14.72	14.79	14.44	14.86	11,345,940	14.596	2.69%
2018-04-18	0	20.45	20.45	20.55	20.25	21.15	6,098,600	125,126,317	20.517	14.40	14.40	14.47	14.26	14.90	8,659,252	14.450	-1.68%
2018-04-17	0	20.80	20.75	20.80	20.70	21.65	4,170,100	87,898,932	21.078	14.65	14.61	14.65	14.58	15.25	5,921,022	14.845	-3.03%
2018-04-16	0	21.45	21.45	21.50	21.15	21.60	3,245,200	69,470,908	21.407	15.11	15.11	15.14	14.90	15.21	4,607,780	15.077	0.23%
2018-04-13	0	21.40	21.35	21.40	21.25	22.60	8,382,600	181,722,322	21.679	15.07	15.04	15.07	14.97	15.92	11,902,247	15.268	-3.17%
2018-04-12	0	22.10	22.05	22.10	21.90	22.50	6,732,512	149,170,967	22.157	15.56	15.53	15.56	15.42	15.85	9,559,328	15.605	-0.45%
2018-04-11	0	22.20	22.20	22.25	21.75	22.80	22,570,800	499,949,190	22.150	15.64	15.64	15.67	15.32	16.06	32,047,723	15.600	-4.93%
2018-04-10	0	23.35	23.35	23.40	23.25	24.05	11,058,948	260,589,946	23.564	16.45	16.45	16.48	16.37	16.94	15,702,328	16.596	-2.51%
2018-04-09	0	23.95	23.95	24.00	22.80	24.25	18,244,427	430,999,639	23.624	16.87	16.87	16.90	16.06	17.08	25,904,813	16.638	3.46%
2018-04-06	0	23.15	23.15	23.20	22.95	23.75	5,083,765	117,948,002	23.201	16.30	16.30	16.34	16.16	16.73	7,218,313	16.340	0.65%
2018-04-04	0	23.00	23.00	23.05	21.75	24.25	18,565,400	431,790,336	23.258	16.20	16.20	16.23	15.32	17.08	26,360,554	16.380	5.75%
2018-04-03	0	21.75	21.75	21.85	20.85	21.90	6,188,180	132,875,239	21.472	15.32	15.32	15.39	14.68	15.42	8,786,444	15.123	3.57%
2018-03-29	0	21.00	20.95	21.00	20.90	21.60	6,230,634	131,637,355	21.127	14.79	14.75	14.79	14.72	15.21	8,846,724	14.880	-2.10%
2018-03-28	0	21.45	21.45	21.50	20.90	21.80	10,914,010	235,741,703	21.600	15.11	15.11	15.14	14.72	15.35	15,496,534	15.213	1.42%
2018-03-27	0	21.15	21.15	21.20	20.85	21.45	10,894,499	230,850,412	21.190	14.90	14.90	14.93	14.68	15.11	15,468,831	14.924	1.93%
2018-03-26	0	20.75	20.70	20.75	19.60	20.85	9,006,535	183,744,030	20.401	14.61	14.58	14.61	13.80	14.68	12,788,157	14.368	5.54%
2018-03-23	0	19.66	19.62	19.66	19.46	20.10	6,627,294	130,518,591	19.694	13.85	13.82	13.85	13.71	14.16	9,409,932	13.870	-3.39%
2018-03-22	0	20.35	20.30	20.35	20.20	20.85	3,147,769	64,248,189	20.411	14.33	14.30	14.33	14.23	14.68	4,469,440	14.375	-1.21%
2018-03-21	0	20.60	20.55	20.60	20.55	21.40	5,065,164	105,691,432	20.866	14.51	14.47	14.51	14.47	15.07	7,191,902	14.696	-3.06%
2018-03-20	0	21.25	21.20	21.25	20.45	21.30	14,150,800	297,425,939	21.018	14.97	14.93	14.97	14.40	15.00	20,092,373	14.803	2.66%
2018-03-19	0	20.70	20.65	20.70	20.20	21.00	7,493,738	155,510,286	20.752	14.58	14.54	14.58	14.23	14.79	10,640,174	14.615	0.49%
2018-03-16	0	20.60	20.55	20.60	20.10	20.65	5,600,251	114,715,051	20.484	14.51	14.47	14.51	14.16	14.54	7,951,659	14.427	2.49%
2018-03-15	0	20.10	20.00	20.10	19.98	20.35	3,468,155	69,694,690	20.096	14.16	14.09	14.16	14.07	14.33	4,924,348	14.153	-0.74%
2018-03-14	0	20.25	20.25	20.30	20.15	20.45	3,481,056	70,608,808	20.284	14.26	14.26	14.30	14.19	14.40	4,942,666	14.286	-0.98%
2018-03-13	0	20.45	20.40	20.45	20.20	20.50	6,854,811	139,774,043	20.391	14.40	14.37	14.40	14.23	14.44	9,732,977	14.361	1.24%
2018-03-12	0	20.20	20.15	20.20	20.00	20.45	5,735,986	115,899,740	20.206	14.23	14.19	14.23	14.09	14.40	8,144,385	14.231	1.61%
2018-03-09	0	19.88	19.88	19.90	19.82	20.10	5,307,500	105,805,083	19.935	14.00	14.00	14.02	13.96	14.16	7,535,989	14.040	0.00%
2018-03-08	0	19.88	19.88	19.90	19.24	20.05	11,937,100	235,672,479	19.743	14.00	14.00	14.02	13.55	14.12	16,949,194	13.905	3.65%
2018-03-07	0	19.18	19.18	19.20	19.18	19.60	5,717,461	110,759,590	19.372	13.51	13.51	13.52	13.51	13.80	8,118,082	13.644	-2.04%
2018-03-06	0	19.58	19.58	19.60	19.32	19.72	2,948,084	57,586,196	19.533	13.79	13.79	13.80	13.61	13.89	4,185,912	13.757	1.77%
2018-03-05	0	19.24	19.24	19.26	19.20	19.64	2,728,065	52,915,491	19.397	13.55	13.55	13.56	13.52	13.83	3,873,512	13.661	-1.54%
2018-03-02	0	19.54	19.50	19.54	19.32	19.72	5,615,000	109,586,159	19.517	13.76	13.73	13.76	13.61	13.89	7,972,600	13.745	-0.10%
2018-03-01	0	19.56	19.56	19.62	19.40	19.64	3,881,847	75,791,295	19.525	13.78	13.78	13.82	13.66	13.83	5,511,739	13.751	-0.81%
2018-02-28	0	19.72	19.70	19.72	19.44	19.72	4,500,752	88,222,352	19.602	13.89	13.87	13.89	13.69	13.89	6,390,507	13.805	0.00%
2018-02-27	0	19.72	19.68	19.72	19.60	20.20	4,437,253	87,984,126	19.829	13.89	13.86	13.89	13.80	14.23	6,300,346	13.965	-0.30%
2018-02-26	0	19.78	19.78	19.80	19.52	19.86	3,492,581	68,901,512	19.728	13.93	13.93	13.94	13.75	13.99	4,959,030	13.894	0.92%
2018-02-23	0	19.60	19.56	19.60	19.22	19.60	6,591,500	128,054,824	19.427	13.80	13.78	13.80	13.54	13.80	9,359,109	13.682	1.77%
2018-02-22	0	19.26	19.26	19.28	19.20	19.80	6,651,371	129,085,865	19.407	13.56	13.56	13.58	13.52	13.94	9,444,118	13.668	-2.13%
2018-02-21	0	19.68	19.66	19.68	19.60	19.86	3,294,900	64,711,070	19.640	13.86	13.85	13.86	13.80	13.99	4,678,347	13.832	-0.40%
2018-02-20	0	19.76	19.72	19.76	19.60	19.90	2,266,500	44,706,651	19.725	13.92	13.89	13.92	13.80	14.02	3,218,148	13.892	0.00%
2018-02-15	0	19.76	19.74	19.76	19.48	19.78	2,804,977	54,871,462	19.562	13.92	13.90	13.92	13.72	13.93	3,982,718	13.777	1.86%
2018-02-14	0	19.40	19.38	19.40	19.10	19.54	4,519,801	87,681,628	19.399	13.66	13.65	13.66	13.45	13.76	6,417,554	13.663	1.15%
2018-02-13	0	19.18	19.18	19.20	18.88	19.40	4,279,700	82,153,673	19.196	13.51	13.51	13.52	13.30	13.66	6,076,641	13.520	1.91%
2018-02-12	0	18.82	18.80	18.82	18.54	19.16	5,478,684	103,656,170	18.920	13.25	13.24	13.25	13.06	13.49	7,779,049	13.325	1.62%
2018-02-09	0	18.52	18.50	18.52	18.20	19.08	10,722,700	199,977,758	18.650	13.04	13.03	13.04	12.82	13.44	15,224,898	13.135	-4.63%
2018-02-08	0	19.42	19.40	19.42	19.30	19.66	7,804,441	151,990,292	19.475	13.68	13.66	13.68	13.59	13.85	11,081,334	13.716	0.73%
2018-02-07	0	19.28	19.28	19.30	19.28	20.05	7,161,423	140,707,551	19.648	13.58	13.58	13.59	13.58	14.12	10,168,328	13.838	-1.23%
2018-02-06	0	19.52	19.50	19.52	19.30	20.15	13,874,574	272,889,905	19.668	13.75	13.73	13.75	13.59	14.19	19,700,166	13.852	-4.78%
2018-02-05	0	20.50	20.50	20.55	20.20	20.60	5,157,935	105,507,471	20.455	14.44	14.44	14.47	14.23	14.51	7,323,625	14.406	-0.73%
2018-02-02	0	20.65	20.65	20.70	20.40	20.80	8,671,300	178,999,757	20.643	14.54	14.54	14.58	14.37	14.65	12,312,165	14.538	0.49%
2018-02-01	0	20.55	20.50	20.55	20.45	20.95	7,117,254	146,787,945	20.624	14.47	14.44	14.47	14.40	14.75	10,105,614	14.525	0.24%
2018-01-31	0	20.50	20.50	20.60	20.40	20.85	13,399,400	276,053,705	20.602	14.44	14.44	14.51	14.37	14.68	19,025,478	14.510	0.24%
2018-01-30	0	20.45	20.45	20.50	20.30	20.70	10,909,214	223,612,781	20.498	14.40	14.40	14.44	14.30	14.58	15,489,724	14.436	0.25%
2018-01-29	0	20.40	20.40	20.45	20.40	21.00	9,665,645	200,034,460	20.695	14.37	14.37	14.40	14.37	14.79	13,724,011	14.576	-0.97%
2018-01-26	0	20.60	20.55	20.60	20.35	20.80	10,247,500	210,614,431	20.553	14.51	14.47	14.51	14.33	14.65	14,550,173	14.475	-0.72%
2018-01-25	0	20.75	20.70	20.75	20.55	21.00	8,487,600	176,463,575	20.791	14.61	14.58	14.61	14.47	14.79	12,051,334	14.643	-1.19%
2018-01-24	0	21.00	20.90	21.00	20.75	21.10	12,594,344	263,868,114	20.951	14.79	14.72	14.79	14.61	14.86	17,882,399	14.756	0.72%
2018-01-23	0	20.85	20.80	20.85	20.75	21.05	6,002,950	125,155,345	20.849	14.68	14.65	14.68	14.61	14.83	8,523,441	14.684	-0.71%
2018-01-22	0	21.00	20.95	21.00	20.80	21.20	21,501,271	452,946,074	21.066	14.79	14.75	14.79	14.65	14.93	30,529,125	14.837	0.96%
2018-01-19	0	20.80	20.75	20.80	20.70	21.40	34,155,800	713,138,038	20.879	14.65	14.61	14.65	14.58	15.07	48,496,979	14.705	-5.02%
2018-01-18	0	21.90	21.85	21.90	21.70	21.95	2,588,201	56,511,626	21.834	15.42	15.39	15.42	15.28	15.46	3,674,923	15.378	0.69%
2018-01-17	0	21.75	21.70	21.75	21.35	22.00	6,037,800	130,860,759	21.674	15.32	15.28	15.32	15.04	15.49	8,572,924	15.264	0.69%
2018-01-16	0	21.60	21.55	21.60	21.50	21.95	3,822,100	82,890,785	21.687	15.21	15.18	15.21	15.14	15.46	5,426,906	15.274	0.47%
2018-01-15	0	21.50	21.50	21.55	21.40	22.15	8,476,890	185,193,961	21.847	15.14	15.14	15.18	15.07	15.60	12,036,127	15.387	0.47%
2018-01-12	0	21.40	21.40	21.45	21.05	21.55	4,947,900	105,983,750	21.420	15.07	15.07	15.11	14.83	15.18	7,025,401	15.086	1.18%
2018-01-11	0	21.15	21.15	21.20	20.90	21.30	2,823,764	59,678,393	21.134	14.90	14.90	14.93	14.72	15.00	4,009,393	14.885	0.48%
2018-01-10	0	21.05	21.05	21.10	20.85	21.20	3,244,920	68,266,491	21.038	14.83	14.83	14.86	14.68	14.93	4,607,382	14.817	0.96%
2018-01-09	0	20.85	20.85	20.90	20.75	20.95	4,502,600	94,014,203	20.880	14.68	14.68	14.72	14.61	14.75	6,393,131	14.706	-0.48%
2018-01-08	0	20.95	20.90	20.95	20.85	21.35	2,795,274	58,749,744	21.018	14.75	14.72	14.75	14.68	15.04	3,968,941	14.802	-0.95%
2018-01-05	0	21.15	21.10	21.15	21.00	21.70	2,967,833	63,132,771	21.272	14.90	14.86	14.90	14.79	15.28	4,213,953	14.982	-1.63%
2018-01-04	0	21.50	21.45	21.50	21.25	21.70	4,257,985	91,586,539	21.509	15.14	15.11	15.14	14.97	15.28	6,045,808	15.149	1.65%
2018-01-03	0	21.15	21.10	21.15	21.00	21.50	3,298,555	70,199,501	21.282	14.90	14.86	14.90	14.79	15.14	4,683,537	14.989	0.24%
2018-01-02	0	21.10	21.05	21.10	20.75	21.30	4,839,009	101,789,676	21.035	14.86	14.83	14.86	14.61	15.00	6,870,790	14.815	-0.24%
2017-12-29	0	21.15	21.15	21.20	20.60	21.30	3,477,500	73,253,982	21.065	14.90	14.90	14.93	14.51	15.00	4,937,617	14.836	1.44%
2017-12-28	0	20.85	20.75	20.85	20.60	20.95	1,663,300	34,484,910	20.733	14.68	14.61	14.68	14.51	14.75	2,361,679	14.602	0.00%
2017-12-27	0	20.85	20.75	20.85	20.70	21.10	2,285,700	47,633,950	20.840	14.68	14.61	14.68	14.58	14.86	3,245,409	14.677	-0.95%
2017-12-22	0	21.05	21.00	21.05	20.45	21.20	3,798,839	79,599,774	20.954	14.83	14.79	14.83	14.40	14.93	5,393,878	14.757	2.18%
2017-12-21	0	20.60	20.60	20.70	20.30	21.00	3,016,610	62,527,046	20.728	14.51	14.51	14.58	14.30	14.79	4,283,210	14.598	1.73%
2017-12-20	0	20.25	20.25	20.35	20.20	20.60	2,702,472	55,098,232	20.388	14.26	14.26	14.33	14.23	14.51	3,837,173	14.359	-0.49%
2017-12-19	0	20.35	20.25	20.35	20.15	20.40	2,296,941	46,633,456	20.302	14.33	14.26	14.33	14.19	14.37	3,261,370	14.299	0.74%
2017-12-18	0	20.20	20.20	20.25	19.98	20.30	2,068,836	41,558,148	20.088	14.23	14.23	14.26	14.07	14.30	2,937,489	14.148	0.00%
2017-12-15	0	20.20	20.10	20.20	20.00	20.40	3,534,241	71,227,703	20.154	14.23	14.16	14.23	14.09	14.37	5,018,182	14.194	0.00%
2017-12-14	0	20.20	20.15	20.20	19.60	20.20	8,417,333	168,447,471	20.012	14.23	14.19	14.23	13.80	14.23	11,951,564	14.094	2.96%
2017-12-13	0	19.62	19.62	19.68	19.56	19.84	3,273,450	64,377,250	19.666	13.82	13.82	13.86	13.78	13.97	4,647,891	13.851	-0.30%
2017-12-12	0	19.68	19.68	19.70	19.68	20.00	3,656,926	72,555,787	19.841	13.86	13.86	13.87	13.86	14.09	5,192,379	13.974	-1.11%
2017-12-11	0	19.90	19.90	19.92	19.44	19.96	6,141,810	121,619,016	19.802	14.02	14.02	14.03	13.69	14.06	8,720,605	13.946	2.79%
2017-12-08	0	19.36	19.36	19.38	19.06	19.58	2,908,095	56,235,306	19.338	13.63	13.63	13.65	13.42	13.79	4,129,132	13.619	0.62%
2017-12-07	0	19.24	19.24	19.26	19.12	20.10	2,893,462	55,991,657	19.351	13.55	13.55	13.56	13.47	14.16	4,108,355	13.629	-0.93%
2017-12-06	0	19.42	19.42	19.44	19.12	19.94	4,555,137	88,751,579	19.484	13.68	13.68	13.69	13.47	14.04	6,467,727	13.722	-1.92%
2017-12-05	0	19.80	19.80	19.84	19.76	20.40	4,471,804	89,984,146	20.123	13.94	13.94	13.97	13.92	14.37	6,349,404	14.172	0.10%
2017-12-04	0	19.78	19.76	19.78	19.76	20.05	2,596,305	51,650,502	19.894	13.93	13.92	13.93	13.92	14.12	3,686,430	14.011	-0.10%
2017-12-01	0	19.80	19.80	19.82	19.42	19.90	2,479,932	48,996,945	19.757	13.94	13.94	13.96	13.68	14.02	3,521,194	13.915	0.92%
2017-11-30	0	19.62	19.62	19.64	19.32	19.86	5,219,724	102,229,798	19.585	13.82	13.82	13.83	13.61	13.99	7,411,358	13.794	-0.91%
2017-11-29	0	19.80	19.78	19.80	19.72	19.96	2,729,146	54,064,694	19.810	13.94	13.93	13.94	13.89	14.06	3,875,047	13.952	-0.10%
2017-11-28	0	19.82	19.80	19.82	19.50	19.86	2,788,400	55,039,130	19.739	13.96	13.94	13.96	13.73	13.99	3,959,181	13.902	0.41%
2017-11-27	0	19.74	19.74	19.76	19.42	19.92	2,324,882	45,864,283	19.728	13.90	13.90	13.92	13.68	14.03	3,301,043	13.894	0.10%
2017-11-24	0	19.72	19.70	19.72	19.42	19.78	2,853,570	55,997,536	19.624	13.89	13.87	13.89	13.68	13.93	4,051,714	13.821	0.51%
2017-11-23	0	19.62	19.62	19.66	19.62	19.98	3,807,485	75,259,197	19.766	13.82	13.82	13.85	13.82	14.07	5,406,154	13.921	-1.41%
2017-11-22	0	19.90	19.88	19.90	19.66	20.15	4,379,108	86,842,140	19.831	14.02	14.00	14.02	13.85	14.19	6,217,788	13.967	-0.20%
2017-11-21	0	19.94	19.92	19.94	19.50	20.15	8,749,582	174,148,779	19.904	14.04	14.03	14.04	13.73	14.19	12,423,316	14.018	2.36%
2017-11-20	0	19.48	19.48	19.50	19.00	19.64	7,248,488	140,228,986	19.346	13.72	13.72	13.73	13.38	13.83	10,291,950	13.625	0.41%
2017-11-17	0	19.40	19.40	19.42	19.28	19.60	8,040,912	156,282,247	19.436	13.66	13.66	13.68	13.58	13.80	11,417,093	13.688	0.31%
2017-11-16	0	19.34	19.34	19.36	19.30	19.58	8,143,700	157,848,026	19.383	13.62	13.62	13.63	13.59	13.79	11,563,039	13.651	0.00%
2017-11-15	0	19.34	19.34	19.36	19.24	19.50	5,588,500	108,237,902	19.368	13.62	13.62	13.63	13.55	13.73	7,934,974	13.641	0.62%
2017-11-14	0	19.22	19.22	19.26	19.22	19.60	4,436,600	85,895,360	19.361	13.54	13.54	13.56	13.54	13.80	6,299,419	13.635	0.00%
2017-11-13	0	19.22	19.22	19.26	19.18	19.60	4,193,644	80,921,666	19.296	13.54	13.54	13.56	13.51	13.80	5,954,452	13.590	-1.33%
2017-11-10	0	19.48	19.46	19.48	19.30	19.58	4,380,914	85,233,627	19.456	13.72	13.71	13.72	13.59	13.79	6,220,352	13.702	-0.10%
2017-11-09	0	19.50	19.50	19.52	19.42	19.62	3,371,674	65,783,675	19.511	13.73	13.73	13.75	13.68	13.82	4,787,357	13.741	0.21%
2017-11-08	0	19.46	19.44	19.46	19.44	19.70	3,698,552	72,322,905	19.554	13.71	13.69	13.71	13.69	13.87	5,251,483	13.772	-1.02%
2017-11-07	0	19.66	19.66	19.68	19.56	19.94	3,259,200	64,130,206	19.677	13.85	13.85	13.86	13.78	14.04	4,627,658	13.858	-0.51%
2017-11-06	0	19.76	19.76	19.80	19.46	19.86	4,141,199	81,616,503	19.708	13.92	13.92	13.94	13.71	13.99	5,879,987	13.880	0.82%
2017-11-03	0	19.60	19.60	19.62	19.50	19.72	4,040,474	79,276,769	19.621	13.80	13.80	13.82	13.73	13.89	5,736,970	13.819	0.20%
2017-11-02	0	19.56	19.56	19.58	19.56	20.00	6,438,963	126,609,209	19.663	13.78	13.78	13.79	13.78	14.09	9,142,525	13.848	-1.61%
2017-11-01	0	19.88	19.86	19.88	19.68	20.20	9,125,283	180,987,708	19.834	14.00	13.99	14.00	13.86	14.23	12,956,765	13.969	-1.34%
2017-10-31	0	20.15	20.10	20.15	20.10	20.55	6,264,982	126,763,112	20.234	14.19	14.16	14.19	14.16	14.47	8,895,494	14.250	-1.95%
2017-10-30	0	20.55	20.50	20.55	20.40	21.00	3,464,900	71,436,070	20.617	14.47	14.44	14.47	14.37	14.79	4,919,726	14.520	0.49%
2017-10-27	0	20.45	20.40	20.45	20.40	21.00	2,923,616	60,314,333	20.630	14.40	14.37	14.40	14.37	14.79	4,151,170	14.529	-1.21%
2017-10-26	0	20.70	20.70	20.75	20.65	21.70	6,732,530	142,631,658	21.185	14.58	14.58	14.61	14.54	15.28	9,559,354	14.921	-1.66%
2017-10-25	0	21.05	21.00	21.05	20.75	21.20	4,810,964	101,136,607	21.022	14.83	14.79	14.83	14.61	14.93	6,830,969	14.806	1.94%
2017-10-24	0	20.65	20.65	20.75	20.60	21.15	5,226,800	109,300,878	20.912	14.54	14.54	14.61	14.51	14.90	7,421,405	14.728	-0.96%
2017-10-23	0	20.85	20.80	20.85	19.94	21.05	5,882,519	121,745,489	20.696	14.68	14.65	14.68	14.04	14.83	8,352,444	14.576	4.35%
2017-10-20	0	19.98	19.92	19.98	19.82	20.15	4,194,324	83,632,508	19.939	14.07	14.03	14.07	13.96	14.19	5,955,417	14.043	0.40%
2017-10-19	0	19.90	19.90	19.92	19.90	20.50	5,990,250	120,869,320	20.178	14.02	14.02	14.03	14.02	14.44	8,505,408	14.211	-2.45%
2017-10-18	0	20.40	20.35	20.40	20.05	20.50	2,385,328	48,329,785	20.261	14.37	14.33	14.37	14.12	14.44	3,386,868	14.270	0.99%
2017-10-17	0	20.20	20.20	20.25	20.20	20.70	3,161,132	64,163,395	20.298	14.23	14.23	14.26	14.23	14.58	4,488,413	14.295	-1.94%
2017-10-16	0	20.60	20.50	20.60	20.40	20.95	3,284,900	67,726,054	20.617	14.51	14.44	14.51	14.37	14.75	4,664,149	14.521	-1.20%
2017-10-13	0	20.85	20.85	20.90	20.30	20.90	5,024,956	103,675,921	20.632	14.68	14.68	14.72	14.30	14.72	7,134,811	14.531	3.22%
2017-10-12	0	20.20	20.20	20.30	20.10	20.60	2,242,741	45,580,954	20.324	14.23	14.23	14.30	14.16	14.51	3,184,413	14.314	-0.74%
2017-10-11	0	20.35	20.35	20.40	20.25	20.95	4,818,074	99,092,079	20.567	14.33	14.33	14.37	14.26	14.75	6,841,065	14.485	-0.25%
2017-10-10	0	20.40	20.35	20.40	19.46	20.60	8,160,307	164,185,659	20.120	14.37	14.33	14.37	13.71	14.51	11,586,619	14.170	3.55%
2017-10-09	0	19.70	19.68	19.70	19.52	19.84	2,840,575	55,802,513	19.645	13.87	13.86	13.87	13.75	13.97	4,033,263	13.836	-0.71%
2017-10-06	0	19.84	19.80	19.84	19.22	19.96	2,400,595	47,399,579	19.745	13.97	13.94	13.97	13.54	14.06	3,408,546	13.906	2.16%
2017-10-04	0	19.42	19.40	19.42	19.30	19.48	1,554,987	30,159,736	19.395	13.68	13.66	13.68	13.59	13.72	2,207,888	13.660	0.21%
2017-10-03	0	19.38	19.32	19.38	19.04	19.42	1,431,700	27,677,403	19.332	13.65	13.61	13.65	13.41	13.68	2,032,836	13.615	1.57%
2017-09-29	0	19.08	19.08	19.10	18.92	19.34	3,873,251	73,884,274	19.076	13.44	13.44	13.45	13.33	13.62	5,499,534	13.435	0.63%
2017-09-28	0	18.96	18.96	19.00	18.96	19.54	2,814,621	53,821,582	19.122	13.35	13.35	13.38	13.35	13.76	3,996,411	13.467	-2.77%
2017-09-27	0	19.50	19.50	19.52	19.24	19.50	2,308,363	44,707,091	19.367	13.73	13.73	13.75	13.55	13.73	3,277,588	13.640	0.62%
2017-09-26	0	19.38	19.38	19.44	19.18	19.62	3,582,715	69,407,688	19.373	13.65	13.65	13.69	13.51	13.82	5,087,009	13.644	0.83%
2017-09-25	0	19.22	19.22	19.24	19.12	19.54	4,997,580	96,342,673	19.278	13.54	13.54	13.55	13.47	13.76	7,095,941	13.577	-1.74%
2017-09-22	0	19.56	19.54	19.56	19.52	19.82	2,666,478	52,336,468	19.628	13.78	13.76	13.78	13.75	13.96	3,786,066	13.823	-1.21%
2017-09-21	0	19.80	19.80	19.82	19.80	20.05	2,742,102	54,452,414	19.858	13.94	13.94	13.96	13.94	14.12	3,893,443	13.986	-0.20%
2017-09-20	0	19.84	19.80	19.84	19.50	19.84	2,782,967	54,720,679	19.663	13.97	13.94	13.97	13.73	13.97	3,951,466	13.848	0.81%
2017-09-19	0	19.68	19.64	19.68	19.46	20.00	2,261,306	44,316,076	19.598	13.86	13.83	13.86	13.71	14.09	3,210,773	13.802	-0.40%
2017-09-18	0	19.76	19.76	19.82	19.40	20.00	2,840,959	56,251,863	19.800	13.92	13.92	13.96	13.66	14.09	4,033,808	13.945	1.44%
2017-09-15	0	19.48	19.44	19.48	19.20	19.50	2,869,346	55,653,510	19.396	13.72	13.69	13.72	13.52	13.73	4,074,114	13.660	0.31%
2017-09-14	0	19.42	19.42	19.46	19.32	19.60	1,817,443	35,402,685	19.479	13.68	13.68	13.71	13.61	13.80	2,580,543	13.719	-0.41%
2017-09-13	0	19.50	19.40	19.50	19.22	19.50	2,797,632	54,112,449	19.342	13.73	13.66	13.73	13.54	13.73	3,972,289	13.622	0.72%
2017-09-12	0	19.36	19.36	19.40	19.30	19.56	1,870,334	36,220,102	19.366	13.63	13.63	13.66	13.59	13.78	2,655,641	13.639	-0.31%
2017-09-11	0	19.42	19.42	19.46	19.32	19.64	1,867,950	36,337,916	19.453	13.68	13.68	13.71	13.61	13.83	2,652,256	13.701	-0.82%
2017-09-08	0	19.58	19.58	19.64	19.44	19.68	1,759,097	34,455,609	19.587	13.79	13.79	13.83	13.69	13.86	2,497,699	13.795	-0.51%
2017-09-07	0	19.68	19.58	19.68	19.50	19.82	4,622,072	90,651,091	19.613	13.86	13.79	13.86	13.73	13.96	6,562,766	13.813	-0.20%
2017-09-06	0	19.72	19.72	19.74	19.60	19.82	1,824,499	35,989,039	19.725	13.89	13.89	13.90	13.80	13.96	2,590,561	13.892	-0.20%
2017-09-05	0	19.76	19.76	19.78	19.70	19.92	1,644,546	32,573,180	19.807	13.92	13.92	13.93	13.87	14.03	2,335,050	13.950	0.41%
2017-09-04	0	19.68	19.68	19.70	19.28	19.84	3,108,432	61,149,587	19.672	13.86	13.86	13.87	13.58	13.97	4,413,586	13.855	1.44%
2017-09-01	0	19.40	19.40	19.44	19.20	19.52	2,987,700	57,947,370	19.395	13.66	13.66	13.69	13.52	13.75	4,242,162	13.660	0.73%
2017-08-31	0	19.26	19.26	19.30	19.12	19.44	2,741,211	52,804,016	19.263	13.56	13.56	13.59	13.47	13.69	3,892,178	13.567	-0.52%
2017-08-30	0	19.36	19.36	19.40	19.08	19.48	5,196,664	100,076,915	19.258	13.63	13.63	13.66	13.44	13.72	7,378,615	13.563	0.52%
2017-08-29	0	19.26	19.26	19.34	19.22	20.10	6,680,437	129,881,738	19.442	13.56	13.56	13.62	13.54	14.16	9,485,388	13.693	-3.02%
2017-08-28	0	19.86	19.82	19.86	19.62	20.20	1,981,987	39,509,700	19.934	13.99	13.96	13.99	13.82	14.23	2,814,175	14.040	-0.10%
2017-08-25	0	19.88	19.86	19.88	19.82	20.15	2,847,082	56,747,005	19.932	14.00	13.99	14.00	13.96	14.19	4,042,502	14.038	0.81%
2017-08-24	0	19.72	19.72	19.74	19.70	20.20	1,994,795	39,691,687	19.898	13.89	13.89	13.90	13.87	14.23	2,832,360	14.014	-1.65%
2017-08-22	0	20.05	20.05	20.10	19.72	20.20	1,731,246	34,656,257	20.018	14.12	14.12	14.16	13.89	14.23	2,458,154	14.098	1.98%
2017-08-21	0	19.66	19.66	19.70	19.66	20.05	1,403,600	27,766,088	19.782	13.85	13.85	13.87	13.85	14.12	1,992,937	13.932	-0.20%
2017-08-18	0	19.70	19.68	19.70	19.68	20.20	2,196,000	43,615,774	19.861	13.87	13.86	13.87	13.86	14.23	3,118,046	13.988	-1.30%
2017-08-17	0	19.96	19.96	20.00	19.96	20.65	1,658,583	33,320,567	20.090	14.06	14.06	14.09	14.06	14.54	2,354,981	14.149	-1.43%
2017-08-16	0	20.25	20.25	20.30	19.94	20.55	2,931,234	58,982,567	20.122	14.26	14.26	14.30	14.04	14.47	4,161,987	14.172	-0.25%
2017-08-15	0	20.30	20.30	20.35	20.30	20.80	700,900	14,355,715	20.482	14.30	14.30	14.33	14.30	14.65	995,191	14.425	-0.98%
2017-08-14	0	20.50	20.50	20.55	20.20	20.80	1,780,500	36,639,795	20.578	14.44	14.44	14.47	14.23	14.65	2,528,088	14.493	1.49%
2017-08-11	0	20.20	20.20	20.25	20.10	20.65	2,844,800	57,839,512	20.332	14.23	14.23	14.26	14.16	14.54	4,039,261	14.319	-1.70%
2017-08-10	0	20.55	20.55	20.70	20.50	21.30	2,558,231	53,312,068	20.839	14.47	14.47	14.58	14.44	15.00	3,632,369	14.677	-1.20%
2017-08-09	0	20.80	20.80	20.90	20.80	21.30	2,587,803	54,264,675	20.969	14.65	14.65	14.72	14.65	15.00	3,674,358	14.768	-2.35%
2017-08-08	0	21.30	21.30	21.35	20.70	21.40	2,412,100	51,126,234	21.196	15.00	15.00	15.04	14.58	15.07	3,424,881	14.928	2.40%
2017-08-07	0	20.80	20.80	20.85	20.50	21.00	996,050	20,703,915	20.786	14.65	14.65	14.68	14.44	14.79	1,414,267	14.639	0.00%
2017-08-04	0	20.80	20.80	20.85	20.15	20.90	3,088,350	63,799,161	20.658	14.65	14.65	14.68	14.19	14.72	4,385,072	14.549	3.23%
2017-08-03	0	20.15	20.15	20.20	20.15	20.45	2,739,515	55,659,491	20.317	14.19	14.19	14.23	14.19	14.40	3,889,770	14.309	-1.23%
2017-08-02	0	20.40	20.40	20.50	20.30	20.75	1,941,600	39,857,372	20.528	14.37	14.37	14.44	14.30	14.61	2,756,830	14.458	0.49%
2017-08-01	0	20.30	20.30	20.40	20.25	20.75	4,098,155	83,995,741	20.496	14.30	14.30	14.37	14.26	14.61	5,818,869	14.435	-1.93%
2017-07-31	0	20.70	20.70	20.80	20.40	20.95	2,916,553	60,423,001	20.717	14.58	14.58	14.65	14.37	14.75	4,141,142	14.591	0.24%
2017-07-28	0	20.65	20.65	20.70	20.50	20.95	3,103,400	64,181,815	20.681	14.54	14.54	14.58	14.44	14.75	4,406,441	14.565	-1.90%
2017-07-27	0	21.05	20.95	21.05	20.60	21.40	3,575,946	75,325,948	21.065	14.83	14.75	14.83	14.51	15.07	5,077,398	14.836	-1.17%
2017-07-26	0	21.30	21.30	21.35	21.10	21.60	1,586,924	33,885,655	21.353	15.00	15.00	15.04	14.86	15.21	2,253,234	15.039	-0.23%
2017-07-25	0	21.35	21.35	21.40	21.35	21.80	2,001,846	43,096,186	21.528	15.04	15.04	15.07	15.04	15.35	2,842,372	15.162	-1.39%
2017-07-24	0	21.65	21.65	21.70	21.60	22.25	3,025,200	66,211,638	21.887	15.25	15.25	15.28	15.21	15.67	4,295,407	15.415	-1.59%
2017-07-21	0	22.00	21.95	22.00	21.60	22.25	2,935,414	64,830,383	22.086	15.49	15.46	15.49	15.21	15.67	4,167,922	15.555	0.69%
2017-07-20	0	21.85	21.85	21.90	21.85	22.35	1,973,256	43,513,675	22.052	15.39	15.39	15.42	15.39	15.74	2,801,778	15.531	-1.58%
2017-07-19	0	22.20	22.10	22.20	21.85	22.40	2,755,600	60,945,918	22.117	15.64	15.56	15.64	15.39	15.78	3,912,609	15.577	0.91%
2017-07-18	0	22.00	21.90	22.00	21.70	22.05	1,797,992	39,357,828	21.890	15.49	15.42	15.49	15.28	15.53	2,552,925	15.417	0.23%
2017-07-17	0	21.95	21.80	21.95	21.75	22.20	2,090,351	45,889,001	21.953	15.46	15.35	15.46	15.32	15.64	2,968,038	15.461	-0.68%
2017-07-14	0	22.10	22.00	22.10	21.65	22.35	2,902,332	63,546,408	21.895	15.56	15.49	15.56	15.25	15.74	4,120,950	15.420	-0.23%
2017-07-13	0	22.15	22.05	22.15	21.50	22.35	2,599,969	57,403,246	22.078	15.60	15.53	15.60	15.14	15.74	3,691,632	15.550	3.26%
2017-07-12	0	21.45	21.45	21.50	21.40	22.50	3,839,209	83,310,272	21.700	15.11	15.11	15.14	15.07	15.85	5,451,198	15.283	-3.54%
2017-07-11	0	22.65	22.60	22.65	22.15	22.75	3,371,320	75,605,501	22.426	15.66	15.63	15.66	15.32	15.73	4,875,628	15.507	0.67%
2017-07-10	0	22.50	22.50	22.65	22.40	23.10	1,282,236	29,033,544	22.643	15.56	15.56	15.66	15.49	15.97	1,854,379	15.657	-1.53%
2017-07-07	0	22.85	22.85	23.00	22.80	23.15	1,047,900	24,058,140	22.958	15.80	15.80	15.90	15.77	16.01	1,515,481	15.875	-0.44%
2017-07-06	0	22.95	22.95	23.05	22.70	23.15	2,306,463	53,021,980	22.988	15.87	15.87	15.94	15.70	16.01	3,335,624	15.896	-0.22%
2017-07-05	0	23.00	22.90	23.00	22.45	23.05	1,925,477	44,031,135	22.868	15.90	15.83	15.90	15.52	15.94	2,784,639	15.812	0.22%
2017-07-04	0	22.95	22.95	23.00	22.70	23.50	3,315,100	76,221,078	22.992	15.87	15.87	15.90	15.70	16.25	4,794,322	15.898	-2.55%
2017-07-03	0	23.55	23.45	23.55	23.25	23.55	3,052,900	71,486,001	23.416	16.28	16.21	16.28	16.08	16.28	4,415,127	16.191	1.29%
2017-06-30	0	23.25	23.25	23.30	23.00	23.60	2,813,100	65,885,805	23.421	16.08	16.08	16.11	15.90	16.32	4,068,326	16.195	-0.43%
2017-06-29	0	23.35	23.35	23.40	23.00	23.60	2,789,400	65,136,907	23.352	16.15	16.15	16.18	15.90	16.32	4,034,051	16.147	1.52%
2017-06-28	0	23.00	23.00	23.05	23.00	23.50	1,949,803	45,306,396	23.236	15.90	15.90	15.94	15.90	16.25	2,819,820	16.067	-0.43%
2017-06-27	0	23.10	23.10	23.20	23.00	23.40	1,610,500	37,348,207	23.190	15.97	15.97	16.04	15.90	16.18	2,329,117	16.035	-0.43%
2017-06-26	0	23.20	23.20	23.25	22.80	23.45	2,534,700	58,782,397	23.191	16.04	16.04	16.08	15.77	16.21	3,665,702	16.036	0.65%
2017-06-23	0	23.05	23.05	23.10	22.55	23.20	1,748,901	40,239,477	23.008	15.94	15.94	15.97	15.59	16.04	2,529,274	15.909	1.54%
2017-06-22	0	22.70	22.70	22.80	21.90	23.35	3,848,719	87,946,037	22.851	15.70	15.70	15.77	15.14	16.15	5,566,046	15.800	3.18%
2017-06-21	0	22.00	21.95	22.00	21.80	22.30	1,596,068	35,024,968	21.945	15.21	15.18	15.21	15.07	15.42	2,308,245	15.174	-1.12%
2017-06-20	0	22.25	22.15	22.25	22.05	22.55	1,597,200	35,631,625	22.309	15.39	15.32	15.39	15.25	15.59	2,309,882	15.426	-0.67%
2017-06-19	0	22.40	22.35	22.40	21.55	22.70	2,232,000	49,933,267	22.372	15.49	15.45	15.49	14.90	15.70	3,227,935	15.469	4.19%
2017-06-16	0	21.50	21.50	21.70	21.40	22.00	2,484,200	53,707,540	21.620	14.87	14.87	15.00	14.80	15.21	3,592,668	14.949	-1.38%
2017-06-15	0	21.80	21.75	21.80	21.60	22.20	2,464,000	53,852,807	21.856	15.07	15.04	15.07	14.94	15.35	3,563,455	15.113	-2.24%
2017-06-14	0	22.30	22.15	22.30	21.95	22.40	2,375,607	52,683,886	22.177	15.42	15.32	15.42	15.18	15.49	3,435,620	15.335	0.45%
2017-06-13	0	22.20	22.20	22.35	22.15	22.70	2,402,819	53,752,511	22.371	15.35	15.35	15.45	15.32	15.70	3,474,975	15.468	-0.89%
2017-06-12	0	22.40	22.40	22.50	22.40	23.20	2,662,300	60,633,723	22.775	15.49	15.49	15.56	15.49	16.04	3,850,238	15.748	-1.54%
2017-06-09	0	22.75	22.75	22.85	22.70	23.50	2,467,749	56,750,494	22.997	15.73	15.73	15.80	15.70	16.25	3,568,877	15.901	-2.78%
2017-06-08	0	23.40	23.20	23.40	22.80	23.45	1,966,436	45,644,790	23.212	16.18	16.04	16.18	15.77	16.21	2,843,874	16.050	2.18%
2017-06-07	0	22.90	22.80	22.90	22.45	23.00	1,991,000	45,285,250	22.745	15.83	15.77	15.83	15.52	15.90	2,879,399	15.727	2.23%
2017-06-06	0	22.40	22.40	22.45	22.30	23.05	1,457,404	32,937,409	22.600	15.49	15.49	15.52	15.42	15.94	2,107,708	15.627	-1.10%
2017-06-05	0	22.65	22.55	22.65	22.35	23.30	864,204	19,538,641	22.609	15.66	15.59	15.66	15.45	16.11	1,249,818	15.633	0.00%
2017-06-02	0	22.65	22.60	22.65	22.20	23.15	2,086,333	47,231,608	22.639	15.66	15.63	15.66	15.35	16.01	3,017,270	15.654	0.44%
2017-06-01	0	22.55	22.45	22.55	22.25	22.80	1,644,986	36,969,916	22.474	15.59	15.52	15.59	15.39	15.77	2,378,991	15.540	0.00%
2017-05-31	0	22.55	22.55	22.65	22.00	22.90	4,094,090	92,775,667	22.661	15.59	15.59	15.66	15.21	15.83	5,920,903	15.669	2.27%
2017-05-29	0	22.05	21.90	22.05	21.75	22.25	394,709	8,643,564	21.899	15.25	15.14	15.25	15.04	15.39	570,831	15.142	-0.90%
2017-05-26	0	22.25	22.20	22.25	21.80	22.30	1,481,001	32,573,053	21.994	15.39	15.35	15.39	15.07	15.42	2,141,835	15.208	0.91%
2017-05-25	0	22.05	22.05	22.15	21.75	22.45	3,713,914	81,690,650	21.996	15.25	15.25	15.32	15.04	15.52	5,371,090	15.209	-0.23%
2017-05-24	0	22.10	22.10	22.25	22.00	23.00	3,375,600	75,396,412	22.336	15.28	15.28	15.39	15.21	15.90	4,881,818	15.444	-2.64%
2017-05-23	0	22.70	22.70	22.90	22.70	23.20	1,770,669	40,514,884	22.881	15.70	15.70	15.83	15.70	16.04	2,560,755	15.821	-0.44%
2017-05-22	0	22.80	22.80	22.85	22.55	23.25	3,128,232	72,084,509	23.043	15.77	15.77	15.80	15.59	16.08	4,524,072	15.934	1.11%
2017-05-19	0	22.55	22.55	22.70	21.55	23.15	3,559,600	80,269,287	22.550	15.59	15.59	15.70	14.90	16.01	5,147,920	15.593	5.37%
2017-05-18	0	21.40	21.40	21.45	20.80	21.80	3,424,300	73,623,726	21.500	14.80	14.80	14.83	14.38	15.07	4,952,248	14.867	-0.47%
2017-05-17	0	21.50	21.50	21.55	21.40	21.85	2,700,100	58,564,550	21.690	14.87	14.87	14.90	14.80	15.11	3,904,905	14.998	-1.15%
2017-05-16	0	21.75	21.70	21.75	21.10	21.90	3,859,145	83,420,038	21.616	15.04	15.00	15.04	14.59	15.14	5,581,124	14.947	2.59%
2017-05-15	0	21.20	21.20	21.25	21.00	21.70	3,487,400	74,155,204	21.264	14.66	14.66	14.69	14.52	15.00	5,043,504	14.703	-0.93%
2017-05-12	0	21.40	21.40	21.45	21.20	21.70	1,451,900	31,196,963	21.487	14.80	14.80	14.83	14.66	15.00	2,099,749	14.857	0.00%
2017-05-11	0	21.40	21.30	21.40	21.15	21.60	4,690,600	100,395,972	21.404	14.80	14.73	14.80	14.62	14.94	6,783,580	14.800	0.47%
2017-05-10	0	21.30	21.20	21.30	20.75	21.35	2,853,900	60,483,785	21.193	14.73	14.66	14.73	14.35	14.76	4,127,331	14.654	2.65%
2017-05-09	0	20.75	20.75	20.80	20.55	20.95	822,272	17,077,135	20.768	14.35	14.35	14.38	14.21	14.49	1,189,176	14.360	-0.72%
2017-05-08	0	20.90	20.75	20.90	20.55	20.90	1,850,700	38,458,224	20.780	14.45	14.35	14.45	14.21	14.45	2,676,496	14.369	2.96%
2017-05-05	0	20.30	20.30	20.40	20.20	21.05	2,344,800	47,805,758	20.388	14.04	14.04	14.11	13.97	14.56	3,391,067	14.098	-2.87%
2017-05-04	0	20.90	20.90	20.95	20.25	21.00	2,882,500	59,854,482	20.765	14.45	14.45	14.49	14.00	14.52	4,168,693	14.358	3.21%
2017-05-02	0	20.25	20.25	20.30	19.88	20.95	2,799,100	56,642,181	20.236	14.00	14.00	14.04	13.75	14.49	4,048,079	13.992	-1.70%
2017-04-28	0	20.60	20.60	20.75	20.15	20.90	4,294,300	88,771,602	20.672	14.24	14.24	14.35	13.93	14.45	6,210,448	14.294	4.04%
2017-04-27	0	19.80	19.80	19.82	19.70	20.00	997,700	19,841,720	19.887	13.69	13.69	13.70	13.62	13.83	1,442,881	13.751	-0.90%
2017-04-26	0	19.98	19.98	20.10	19.84	20.30	1,885,674	37,738,105	20.013	13.82	13.82	13.90	13.72	14.04	2,727,076	13.838	-1.82%
2017-04-25	0	20.35	20.15	20.35	19.70	20.35	2,012,200	40,304,275	20.030	14.07	13.93	14.07	13.62	14.07	2,910,059	13.850	3.51%
2017-04-24	0	19.66	19.64	19.66	19.52	19.98	1,023,847	20,106,645	19.638	13.59	13.58	13.59	13.50	13.82	1,480,695	13.579	-0.41%
2017-04-21	0	19.74	19.62	19.74	19.62	20.10	1,251,867	24,838,681	19.841	13.65	13.57	13.65	13.57	13.90	1,810,459	13.720	-0.60%
2017-04-20	0	19.86	19.78	19.86	19.30	19.86	1,808,200	35,510,857	19.639	13.73	13.68	13.73	13.35	13.73	2,615,032	13.580	2.27%
2017-04-19	0	19.42	19.42	19.52	19.42	19.84	2,003,400	39,220,810	19.577	13.43	13.43	13.50	13.43	13.72	2,897,332	13.537	-2.02%
2017-04-18	0	19.82	19.82	19.86	19.82	20.15	2,009,300	39,942,511	19.879	13.70	13.70	13.73	13.70	13.93	2,905,865	13.745	-1.15%
2017-04-13	0	20.05	20.05	20.10	19.92	20.20	732,000	14,699,878	20.082	13.86	13.86	13.90	13.77	13.97	1,058,624	13.886	0.55%
2017-04-12	0	19.94	19.92	19.94	19.88	20.20	1,591,700	31,808,394	19.984	13.79	13.77	13.79	13.75	13.97	2,301,928	13.818	0.10%
2017-04-11	0	19.92	19.92	20.05	19.92	20.45	1,395,064	27,964,945	20.046	13.77	13.77	13.86	13.77	14.14	2,017,552	13.861	-2.11%
2017-04-10	0	20.35	20.30	20.35	20.05	20.55	1,197,200	24,318,394	20.313	14.07	14.04	14.07	13.86	14.21	1,731,399	14.046	-0.25%
2017-04-07	0	20.40	20.35	20.40	20.15	20.80	2,158,800	44,071,654	20.415	14.11	14.07	14.11	13.93	14.38	3,122,073	14.116	-0.24%
2017-04-06	0	20.45	20.45	20.50	20.45	21.00	2,980,675	61,867,563	20.756	14.14	14.14	14.18	14.14	14.52	4,310,674	14.352	-2.39%
2017-04-05	0	20.95	20.90	20.95	20.55	21.15	2,796,426	58,394,973	20.882	14.49	14.45	14.49	14.21	14.62	4,044,212	14.439	1.95%
2017-04-03	0	20.55	20.55	20.60	20.05	20.70	857,000	17,562,437	20.493	14.21	14.21	14.24	13.86	14.31	1,239,400	14.170	0.98%
2017-03-31	0	20.35	20.35	20.45	20.35	20.75	2,065,200	42,268,384	20.467	14.07	14.07	14.14	14.07	14.35	2,986,708	14.152	-0.49%
2017-03-30	0	20.45	20.45	20.50	20.30	20.80	1,335,400	27,273,212	20.423	14.14	14.14	14.18	14.04	14.38	1,931,265	14.122	-1.45%
2017-03-29	0	20.75	20.70	20.75	20.60	20.95	1,909,175	39,638,719	20.762	14.35	14.31	14.35	14.24	14.49	2,761,063	14.356	0.24%
2017-03-28	0	20.70	20.70	20.75	20.55	21.10	2,102,539	43,820,245	20.842	14.31	14.31	14.35	14.21	14.59	3,040,707	14.411	0.49%
2017-03-27	0	20.60	20.55	20.60	20.50	21.15	1,649,942	34,153,898	20.700	14.24	14.21	14.24	14.18	14.62	2,386,158	14.313	-1.90%
2017-03-24	0	21.00	20.95	21.00	20.80	21.10	1,892,070	39,627,562	20.944	14.52	14.49	14.52	14.38	14.59	2,736,326	14.482	0.48%
2017-03-23	0	20.90	20.90	21.00	20.80	21.55	4,203,749	88,495,018	21.051	14.45	14.45	14.52	14.38	14.90	6,079,493	14.556	-3.24%
2017-03-22	0	21.60	21.50	21.60	20.95	21.70	5,485,598	117,360,244	21.394	14.94	14.87	14.94	14.49	15.00	7,933,312	14.793	2.61%
2017-03-21	0	21.05	21.05	21.15	20.70	21.25	2,283,200	47,986,495	21.017	14.56	14.56	14.62	14.31	14.69	3,301,981	14.533	1.20%
2017-03-20	0	20.80	20.80	20.85	20.30	20.95	2,451,175	50,911,621	20.770	14.38	14.38	14.42	14.04	14.49	3,544,907	14.362	0.48%
2017-03-17	0	20.70	20.65	20.70	20.20	20.70	1,994,365	40,839,087	20.477	14.31	14.28	14.31	13.97	14.31	2,884,265	14.159	1.97%
2017-03-16	0	20.30	20.20	20.30	20.00	20.35	1,056,000	21,367,582	20.234	14.04	13.97	14.04	13.83	14.07	1,527,195	13.991	1.70%
2017-03-15	0	19.96	19.96	19.98	19.72	20.10	1,207,600	24,098,183	19.955	13.80	13.80	13.82	13.64	13.90	1,746,440	13.798	0.60%
2017-03-14	0	19.84	19.84	19.94	19.84	20.20	934,600	18,618,406	19.921	13.72	13.72	13.79	13.72	13.97	1,351,625	13.775	-0.50%
2017-03-13	0	19.94	19.88	19.94	19.60	20.10	926,000	18,447,360	19.922	13.79	13.75	13.79	13.55	13.90	1,339,188	13.775	0.20%
2017-03-10	0	19.90	19.80	19.90	19.70	20.15	627,651	12,464,079	19.858	13.76	13.69	13.76	13.62	13.93	907,714	13.731	-0.75%
2017-03-09	0	20.05	19.96	20.05	19.88	20.30	798,400	15,949,689	19.977	13.86	13.80	13.86	13.75	14.04	1,154,652	13.813	-1.96%
2017-03-08	0	20.45	20.25	20.45	20.10	20.60	1,394,800	28,378,178	20.346	14.14	14.00	14.14	13.90	14.24	2,017,170	14.068	0.00%
2017-03-07	0	20.45	20.35	20.45	19.80	20.55	2,216,915	44,870,740	20.240	14.14	14.07	14.14	13.69	14.21	3,206,119	13.995	1.49%
2017-03-06	0	20.15	20.10	20.15	19.72	20.20	1,073,607	21,528,204	20.052	13.93	13.90	13.93	13.64	13.97	1,552,658	13.865	2.28%
2017-03-03	0	19.70	19.70	19.78	19.70	20.00	683,586	13,540,067	19.807	13.62	13.62	13.68	13.62	13.83	988,607	13.696	-1.40%
2017-03-02	0	19.98	19.92	19.98	19.84	20.60	2,307,200	46,276,321	20.057	13.82	13.77	13.82	13.72	14.24	3,336,690	13.869	-2.30%
2017-03-01	0	20.45	20.45	20.50	19.86	20.55	1,299,053	26,453,215	20.363	14.14	14.14	14.18	13.73	14.21	1,878,700	14.081	2.25%
2017-02-28	0	20.00	20.00	20.10	19.90	20.25	1,536,154	30,777,713	20.036	13.83	13.83	13.90	13.76	14.00	2,221,597	13.854	-1.23%
2017-02-27	0	20.25	20.25	20.35	20.25	20.60	717,100	14,629,370	20.401	14.00	14.00	14.07	14.00	14.24	1,037,075	14.106	-1.70%
2017-02-24	0	20.60	20.60	20.65	20.35	20.85	2,100,406	43,199,238	20.567	14.24	14.24	14.28	14.07	14.42	3,037,623	14.221	0.00%
2017-02-23	0	20.60	20.60	20.65	19.66	20.75	3,872,800	78,425,871	20.250	14.24	14.24	14.28	13.59	14.35	5,600,872	14.002	4.04%
2017-02-22	0	19.80	19.80	19.90	19.60	20.00	3,500,965	69,440,155	19.835	13.69	13.69	13.76	13.55	13.83	5,063,121	13.715	0.51%
2017-02-21	0	19.70	19.68	19.70	19.62	20.20	1,703,457	33,907,020	19.905	13.62	13.61	13.62	13.57	13.97	2,463,552	13.763	-1.99%
2017-02-20	0	20.10	20.10	20.20	20.05	20.45	1,114,576	22,549,070	20.231	13.90	13.90	13.97	13.86	14.14	1,611,908	13.989	-0.50%
2017-02-17	0	20.20	20.05	20.20	19.90	20.25	1,653,700	33,249,654	20.106	13.97	13.86	13.97	13.76	14.00	2,391,593	13.903	1.00%
2017-02-16	0	20.00	20.00	20.10	19.94	20.40	4,515,871	90,552,656	20.052	13.83	13.83	13.90	13.79	14.11	6,530,886	13.865	0.40%
2017-02-15	0	19.92	19.92	19.98	19.86	20.90	5,524,666	111,451,161	20.173	13.77	13.77	13.82	13.73	14.45	7,989,813	13.949	-3.77%
2017-02-14	0	20.70	20.65	20.70	20.60	21.05	1,518,628	31,546,636	20.773	14.31	14.28	14.31	14.24	14.56	2,196,251	14.364	-1.66%
2017-02-13	0	21.05	20.90	21.05	20.75	21.10	1,227,700	25,700,287	20.934	14.56	14.45	14.56	14.35	14.59	1,775,509	14.475	0.24%
2017-02-10	0	21.00	20.95	21.00	20.85	21.05	1,904,300	39,937,776	20.972	14.52	14.49	14.52	14.42	14.56	2,754,013	14.502	0.72%
2017-02-09	0	20.85	20.80	20.85	20.50	21.00	1,323,710	27,580,842	20.836	14.42	14.38	14.42	14.18	14.52	1,914,359	14.407	0.48%
2017-02-08	0	20.75	20.75	20.95	20.70	21.25	3,618,884	75,410,189	20.838	14.35	14.35	14.49	14.31	14.69	5,233,657	14.409	-2.35%
2017-02-07	0	21.25	21.20	21.25	20.65	21.45	3,823,465	81,197,554	21.237	14.69	14.66	14.69	14.28	14.83	5,529,523	14.684	2.41%
2017-02-06	0	20.75	20.65	20.75	20.25	20.75	2,573,612	52,910,450	20.559	14.35	14.28	14.35	14.00	14.35	3,721,977	14.216	0.97%
2017-02-03	0	20.55	20.50	20.55	19.72	20.75	5,394,621	108,899,107	20.187	14.21	14.18	14.21	13.64	14.35	7,801,741	13.958	3.79%
2017-02-02	0	19.80	19.78	19.80	19.50	19.96	2,109,967	41,761,614	19.793	13.69	13.68	13.69	13.48	13.80	3,051,450	13.686	0.00%
2017-02-01	0	19.80	19.78	19.80	19.34	19.94	3,333,875	65,829,999	19.746	13.69	13.68	13.69	13.37	13.79	4,821,475	13.653	-0.30%
2017-01-27	0	19.86	19.86	20.10	19.86	20.25	470,700	9,386,966	19.943	13.73	13.73	13.90	13.73	14.00	680,730	13.790	-1.68%
2017-01-26	0	20.20	20.20	20.25	20.00	20.55	1,450,064	29,361,056	20.248	13.97	13.97	14.00	13.83	14.21	2,097,093	14.001	-0.98%
2017-01-25	0	20.40	20.40	20.45	20.20	20.65	1,391,512	28,512,392	20.490	14.11	14.11	14.14	13.97	14.28	2,012,415	14.168	-0.73%
2017-01-24	0	20.55	20.45	20.55	20.25	20.60	1,876,095	38,439,194	20.489	14.21	14.14	14.21	14.00	14.24	2,713,222	14.167	0.24%
2017-01-23	0	20.50	20.50	20.55	20.20	20.75	1,369,300	28,134,878	20.547	14.18	14.18	14.21	13.97	14.35	1,980,292	14.207	0.49%
2017-01-20	0	20.40	20.40	20.50	19.72	20.55	2,505,568	51,072,826	20.384	14.11	14.11	14.18	13.64	14.21	3,623,571	14.095	0.74%
2017-01-19	0	20.25	20.15	20.25	19.82	20.45	2,350,266	47,294,559	20.123	14.00	13.93	14.00	13.70	14.14	3,398,972	13.914	1.45%
2017-01-18	0	19.96	19.96	20.05	19.80	20.25	1,522,500	30,468,901	20.012	13.80	13.80	13.86	13.69	14.00	2,201,851	13.838	-0.45%
2017-01-17	0	20.05	20.05	20.10	19.44	20.20	3,194,055	63,963,895	20.026	13.86	13.86	13.90	13.44	13.97	4,619,266	13.847	3.78%
2017-01-16	0	19.32	19.26	19.32	19.16	19.64	606,700	11,701,608	19.287	13.36	13.32	13.36	13.25	13.58	877,414	13.336	-1.23%
2017-01-13	0	19.56	19.52	19.56	19.30	19.70	1,770,500	34,606,981	19.546	13.53	13.50	13.53	13.35	13.62	2,560,510	13.516	0.00%
2017-01-12	0	19.56	19.56	19.60	19.34	19.90	3,327,366	65,451,381	19.671	13.53	13.53	13.55	13.37	13.76	4,812,061	13.602	1.14%
2017-01-11	0	19.34	19.30	19.34	19.26	19.64	1,470,400	28,511,461	19.390	13.37	13.35	13.37	13.32	13.58	2,126,503	13.408	-1.73%
2017-01-10	0	19.68	19.60	19.68	18.76	19.68	4,966,317	96,134,361	19.357	13.61	13.55	13.61	12.97	13.61	7,182,324	13.385	4.46%
2017-01-09	0	18.84	18.84	18.88	18.18	18.90	4,852,317	89,889,710	18.525	13.03	13.03	13.05	12.57	13.07	7,017,457	12.809	5.02%
2017-01-06	0	17.94	17.94	18.00	17.90	18.32	757,219	13,686,155	18.074	12.40	12.40	12.45	12.38	12.67	1,095,096	12.498	-2.07%
2017-01-05	0	18.32	18.18	18.32	17.80	18.32	1,873,259	34,056,733	18.180	12.67	12.57	12.67	12.31	12.67	2,709,121	12.571	3.04%
2017-01-04	0	17.78	17.74	17.78	17.64	17.94	1,605,200	28,455,635	17.727	12.29	12.27	12.29	12.20	12.40	2,321,452	12.258	0.45%
2017-01-03	0	17.70	17.68	17.70	17.64	17.88	1,309,500	23,250,699	17.755	12.24	12.23	12.24	12.20	12.36	1,893,809	12.277	-0.45%
2016-12-30	0	17.78	17.68	17.78	17.56	17.78	1,393,000	24,662,970	17.705	12.29	12.23	12.29	12.14	12.29	2,014,567	12.242	0.79%
2016-12-29	0	17.64	17.62	17.64	17.00	17.74	1,680,623	29,601,251	17.613	12.20	12.18	12.20	11.75	12.27	2,430,529	12.179	1.15%
2016-12-28	0	17.44	17.42	17.44	16.86	17.48	1,558,100	26,966,982	17.308	12.06	12.05	12.06	11.66	12.09	2,253,336	11.968	3.81%
2016-12-23	0	16.80	16.80	16.84	16.78	17.14	998,100	16,878,673	16.911	11.62	11.62	11.64	11.60	11.85	1,443,460	11.693	-1.18%
2016-12-22	0	17.00	17.00	17.02	16.82	17.06	1,290,564	21,882,765	16.956	11.75	11.75	11.77	11.63	11.80	1,866,423	11.724	-0.23%
2016-12-21	0	17.04	17.04	17.12	16.94	17.56	1,255,200	21,557,417	17.174	11.78	11.78	11.84	11.71	12.14	1,815,280	11.876	0.47%
2016-12-20	0	16.96	16.94	16.96	16.72	17.12	2,171,300	36,786,378	16.942	11.73	11.71	11.73	11.56	11.84	3,140,150	11.715	0.95%
2016-12-19	0	16.80	16.76	16.80	16.70	17.30	3,920,465	66,600,061	16.988	11.62	11.59	11.62	11.55	11.96	5,669,805	11.746	-2.89%
2016-12-16	0	17.30	17.30	17.34	17.30	17.84	3,024,837	52,854,376	17.473	11.96	11.96	11.99	11.96	12.34	4,374,542	12.082	-0.46%
2016-12-15	0	17.38	17.36	17.38	17.30	18.00	2,375,581	41,550,397	17.491	12.02	12.00	12.02	11.96	12.45	3,435,583	12.094	-2.91%
2016-12-14	0	17.90	17.88	17.90	17.84	18.54	1,929,410	34,926,872	18.102	12.38	12.36	12.38	12.34	12.82	2,790,327	12.517	-1.43%
2016-12-13	0	18.16	18.08	18.16	18.04	18.26	1,720,389	31,146,693	18.104	12.56	12.50	12.56	12.47	12.63	2,488,039	12.519	0.33%
2016-12-12	0	18.10	18.06	18.10	17.98	18.54	995,656	18,107,389	18.186	12.52	12.49	12.52	12.43	12.82	1,439,925	12.575	-1.31%
2016-12-09	0	18.34	18.30	18.34	18.26	18.80	2,305,352	42,334,628	18.364	12.68	12.65	12.68	12.63	13.00	3,334,017	12.698	-2.03%
2016-12-08	0	18.72	18.66	18.72	18.58	18.98	2,148,900	40,229,792	18.721	12.94	12.90	12.94	12.85	13.12	3,107,755	12.945	0.86%
2016-12-07	0	18.56	18.52	18.56	18.30	18.66	2,965,250	54,770,918	18.471	12.83	12.81	12.83	12.65	12.90	4,288,366	12.772	0.11%
2016-12-06	0	18.54	18.54	18.58	18.54	18.80	1,166,900	21,743,417	18.633	12.82	12.82	12.85	12.82	13.00	1,687,579	12.884	-1.17%
2016-12-05	0	18.76	18.72	18.76	18.58	19.24	1,746,120	32,805,031	18.787	12.97	12.94	12.97	12.85	13.30	2,525,252	12.991	-0.53%
2016-12-02	0	18.86	18.86	18.92	18.86	19.30	1,153,800	21,930,877	19.008	13.04	13.04	13.08	13.04	13.35	1,668,634	13.143	-1.46%
2016-12-01	0	19.14	19.14	19.22	19.14	19.56	2,210,561	42,749,432	19.339	13.23	13.23	13.29	13.23	13.53	3,196,930	13.372	-1.34%
2016-11-30	0	19.40	19.40	19.50	19.40	20.10	2,846,768	55,918,228	19.643	13.41	13.41	13.48	13.41	13.90	4,117,017	13.582	-1.12%
2016-11-29	0	19.62	19.62	19.64	19.62	20.30	1,665,993	32,969,749	19.790	13.57	13.57	13.58	13.57	14.04	2,409,371	13.684	-3.35%
2016-11-28	0	20.30	20.20	20.30	19.60	20.35	1,871,500	37,533,441	20.055	14.04	13.97	14.04	13.55	14.07	2,706,577	13.867	3.68%
2016-11-25	0	19.58	19.58	19.60	19.24	19.62	583,700	11,359,094	19.461	13.54	13.54	13.55	13.30	13.57	844,151	13.456	0.82%
2016-11-24	0	19.42	19.40	19.42	19.20	19.54	741,300	14,380,140	19.399	13.43	13.41	13.43	13.28	13.51	1,072,074	13.413	-0.21%
2016-11-23	0	19.46	19.36	19.46	19.12	19.50	813,040	15,765,128	19.390	13.46	13.39	13.46	13.22	13.48	1,175,824	13.408	2.10%
2016-11-22	0	19.06	19.06	19.12	18.88	19.36	1,546,202	29,586,329	19.135	13.18	13.18	13.22	13.05	13.39	2,236,129	13.231	-0.63%
2016-11-21	0	19.18	19.08	19.18	19.00	19.64	1,448,413	27,842,351	19.223	13.26	13.19	13.26	13.14	13.58	2,094,706	13.292	-1.94%
2016-11-18	0	19.56	19.48	19.56	19.24	19.58	1,413,336	27,409,250	19.393	13.53	13.47	13.53	13.30	13.54	2,043,977	13.410	1.14%
2016-11-17	0	19.34	19.34	19.36	19.22	19.78	829,100	16,075,831	19.389	13.37	13.37	13.39	13.29	13.68	1,199,051	13.407	-0.62%
2016-11-16	0	19.46	19.46	19.56	19.46	19.92	1,818,200	35,851,597	19.718	13.46	13.46	13.53	13.46	13.77	2,629,494	13.634	-0.21%
2016-11-15	0	19.50	19.48	19.50	19.38	19.68	1,188,906	23,181,951	19.499	13.48	13.47	13.48	13.40	13.61	1,719,405	13.483	0.21%
2016-11-14	0	19.46	19.46	19.50	19.34	19.78	865,200	16,890,353	19.522	13.46	13.46	13.48	13.37	13.68	1,251,259	13.499	0.00%
2016-11-11	0	19.46	19.46	19.48	19.38	19.96	1,429,000	27,966,561	19.571	13.46	13.46	13.47	13.40	13.80	2,066,630	13.532	-2.94%
2016-11-10	0	20.05	20.05	20.10	19.76	20.30	1,917,600	38,664,120	20.163	13.86	13.86	13.90	13.66	14.04	2,773,247	13.942	1.78%
2016-11-09	0	19.70	19.62	19.70	18.80	19.70	1,743,848	33,675,433	19.311	13.62	13.57	13.62	13.00	13.62	2,521,966	13.353	0.10%
2016-11-08	0	19.68	19.68	19.70	19.44	19.94	1,814,800	35,756,944	19.703	13.61	13.61	13.62	13.44	13.79	2,624,577	13.624	0.92%
2016-11-07	0	19.50	19.50	19.56	19.42	19.76	1,737,300	34,015,640	19.580	13.48	13.48	13.53	13.43	13.66	2,512,496	13.539	-1.02%
2016-11-04	0	19.70	19.64	19.70	19.58	20.10	1,470,700	29,023,978	19.735	13.62	13.58	13.62	13.54	13.90	2,126,937	13.646	-0.71%
2016-11-03	0	19.84	19.84	19.88	19.84	20.35	2,033,691	40,612,013	19.970	13.72	13.72	13.75	13.72	14.07	2,941,139	13.808	-2.51%
2016-11-02	0	20.35	20.35	20.40	20.05	20.60	1,213,710	24,724,663	20.371	14.07	14.07	14.11	13.86	14.24	1,755,276	14.086	-1.21%
2016-11-01	0	20.60	20.45	20.60	20.05	20.60	1,547,800	31,657,440	20.453	14.24	14.14	14.24	13.86	14.24	2,238,440	14.143	3.00%
2016-10-31	0	20.00	20.00	20.05	20.00	20.40	1,385,967	27,904,691	20.134	13.83	13.83	13.86	13.83	14.11	2,004,396	13.922	-0.99%
2016-10-28	0	20.20	20.15	20.20	20.05	21.05	2,560,198	51,944,266	20.289	13.97	13.93	13.97	13.86	14.56	3,702,577	14.029	-3.81%
2016-10-27	0	21.00	20.85	21.00	20.60	21.10	645,300	13,433,035	20.817	14.52	14.42	14.52	14.24	14.59	933,238	14.394	-0.71%
2016-10-26	0	21.15	21.00	21.15	20.90	21.35	900,780	18,972,911	21.063	14.62	14.52	14.62	14.45	14.76	1,302,715	14.564	-0.47%
2016-10-25	0	21.25	21.15	21.25	20.85	21.70	1,171,800	24,805,265	21.169	14.69	14.62	14.69	14.42	15.00	1,694,666	14.637	-2.07%
2016-10-24	0	21.70	21.65	21.70	20.90	21.70	2,075,200	44,287,530	21.341	15.00	14.97	15.00	14.45	15.00	3,001,170	14.757	3.83%
2016-10-20	0	20.90	20.90	20.95	20.90	21.30	1,172,613	24,690,365	21.056	14.45	14.45	14.49	14.45	14.73	1,695,842	14.559	-0.24%
2016-10-19	0	20.95	20.95	21.00	20.90	21.15	753,428	15,828,747	21.009	14.49	14.49	14.52	14.45	14.62	1,089,613	14.527	-1.18%
2016-10-18	0	21.20	21.10	21.20	20.70	21.20	1,432,450	30,083,761	21.002	14.66	14.59	14.66	14.31	14.66	2,071,620	14.522	2.17%
2016-10-17	0	20.75	20.65	20.75	20.60	21.00	2,055,719	42,691,796	20.767	14.35	14.28	14.35	14.24	14.52	2,972,996	14.360	-0.95%
2016-10-14	0	20.95	20.80	20.95	20.35	21.00	2,764,300	57,097,340	20.655	14.49	14.38	14.49	14.07	14.52	3,997,751	14.282	0.96%
2016-10-13	0	20.75	20.75	20.85	20.70	21.40	2,274,750	47,711,140	20.974	14.35	14.35	14.42	14.31	14.80	3,289,760	14.503	-1.66%
2016-10-12	0	21.10	21.10	21.15	20.60	21.45	1,647,100	34,730,402	21.086	14.59	14.59	14.62	14.24	14.83	2,382,048	14.580	-2.31%
2016-10-11	0	21.60	21.50	21.60	21.25	21.70	1,795,237	38,670,297	21.540	14.94	14.87	14.94	14.69	15.00	2,596,285	14.894	0.47%
2016-10-07	0	21.50	21.40	21.50	21.10	21.80	646,500	13,839,760	21.407	14.87	14.80	14.87	14.59	15.07	934,973	14.802	0.00%
2016-10-06	0	21.50	21.40	21.50	21.15	21.80	937,456	20,134,790	21.478	14.87	14.80	14.87	14.62	15.07	1,355,756	14.851	-0.46%
2016-10-05	0	21.60	21.55	21.60	20.90	21.60	2,059,800	43,776,697	21.253	14.94	14.90	14.94	14.45	14.94	2,978,898	14.696	2.37%
2016-10-04	0	21.10	20.90	21.10	20.60	21.20	1,072,300	22,474,346	20.959	14.59	14.45	14.59	14.24	14.66	1,550,768	14.492	0.72%
2016-10-03	0	20.95	20.85	20.95	20.50	21.00	1,635,900	34,089,896	20.839	14.49	14.42	14.49	14.18	14.52	2,365,851	14.409	0.24%
2016-09-30	0	20.90	20.75	20.90	20.55	21.25	1,687,968	35,028,541	20.752	14.45	14.35	14.45	14.21	14.69	2,441,152	14.349	-2.11%
2016-09-29	0	21.35	21.35	21.40	20.60	21.35	2,366,400	49,978,297	21.120	14.76	14.76	14.80	14.24	14.76	3,422,305	14.604	3.39%
2016-09-28	0	20.65	20.45	20.65	19.84	20.65	2,534,749	51,432,091	20.291	14.28	14.14	14.28	13.72	14.28	3,665,773	14.030	1.72%
2016-09-27	0	20.30	20.20	20.30	19.94	20.60	1,888,565	38,118,437	20.184	14.04	13.97	14.04	13.79	14.24	2,731,257	13.956	0.50%
2016-09-26	0	20.20	20.20	20.25	20.10	20.75	1,104,400	22,494,555	20.368	13.97	13.97	14.00	13.90	14.35	1,597,191	14.084	-1.94%
2016-09-23	0	20.60	20.60	20.65	20.55	21.60	2,369,364	49,452,873	20.872	14.24	14.24	14.28	14.21	14.94	3,426,592	14.432	-3.96%
2016-09-22	0	21.45	21.30	21.45	21.00	22.05	2,652,935	56,610,204	21.339	14.83	14.73	14.83	14.52	15.25	3,836,694	14.755	2.14%
2016-09-21	0	21.00	20.90	21.00	20.55	21.00	1,640,008	34,205,725	20.857	14.52	14.45	14.52	14.21	14.52	2,371,792	14.422	0.96%
2016-09-20	0	20.80	20.80	20.85	20.10	20.80	3,347,654	68,784,431	20.547	14.38	14.38	14.42	13.90	14.38	4,841,402	14.208	4.00%
2016-09-19	0	20.00	19.94	20.00	19.80	20.40	3,459,240	69,338,481	20.044	13.83	13.79	13.83	13.69	14.11	5,002,778	13.860	-0.74%
2016-09-15	0	20.15	20.05	20.15	19.76	20.20	1,709,520	34,286,615	20.056	13.93	13.86	13.93	13.66	13.97	2,472,320	13.868	1.97%
2016-09-14	0	19.76	19.76	19.88	19.76	21.40	3,710,600	75,182,058	20.261	13.66	13.66	13.75	13.66	14.80	5,366,297	14.010	-5.45%
2016-09-13	0	20.90	20.70	20.90	20.60	21.70	1,584,600	33,181,866	20.940	14.45	14.31	14.45	14.24	15.00	2,291,660	14.479	0.00%
2016-09-12	0	20.90	20.90	20.95	20.80	21.20	2,365,063	49,748,444	21.035	14.45	14.45	14.49	14.38	14.66	3,420,372	14.545	-2.34%
2016-09-09	0	21.40	21.40	21.45	21.00	22.20	3,219,400	69,727,154	21.658	14.80	14.80	14.83	14.52	15.35	4,655,920	14.976	-4.25%
2016-09-08	0	22.35	22.20	22.35	21.65	22.35	2,747,065	60,348,363	21.968	15.45	15.35	15.45	14.97	15.45	3,972,826	15.190	3.23%
2016-09-07	0	21.65	21.60	21.65	21.60	22.20	1,514,815	32,947,079	21.750	14.97	14.94	14.97	14.94	15.35	2,190,737	15.039	-1.59%
2016-09-06	0	22.00	21.95	22.00	21.55	22.20	1,689,669	36,946,028	21.866	15.21	15.18	15.21	14.90	15.35	2,443,612	15.119	1.62%
2016-09-05	0	21.65	21.65	21.70	21.50	21.90	959,700	20,829,955	21.705	14.97	14.97	15.00	14.87	15.14	1,387,925	15.008	0.70%
2016-09-02	0	21.50	21.45	21.50	20.70	21.70	2,608,143	55,787,400	21.390	14.87	14.83	14.87	14.31	15.00	3,771,916	14.790	2.63%
2016-09-01	0	20.95	20.95	21.00	20.90	21.35	2,024,000	42,801,045	21.147	14.49	14.49	14.52	14.45	14.76	2,927,124	14.622	-1.64%
2016-08-31	0	21.30	21.20	21.30	21.00	21.35	2,000,184	42,459,849	21.228	14.73	14.66	14.73	14.52	14.76	2,892,681	14.678	0.24%
2016-08-30	0	21.25	21.25	21.30	21.00	21.50	1,486,400	31,529,097	21.212	14.69	14.69	14.73	14.52	14.87	2,149,643	14.667	-0.47%
2016-08-29	0	21.35	21.30	21.35	21.10	21.50	1,097,306	23,312,509	21.245	14.76	14.73	14.76	14.59	14.87	1,586,932	14.690	-0.23%
2016-08-26	0	21.40	21.40	21.45	20.10	21.40	4,004,300	84,439,268	21.087	14.80	14.80	14.83	13.90	14.80	5,791,048	14.581	2.15%
2016-08-25	0	20.95	20.75	20.95	20.75	21.45	1,796,300	37,699,117	20.987	14.49	14.35	14.49	14.35	14.83	2,597,822	14.512	-1.64%
2016-08-24	0	21.30	21.15	21.30	20.60	21.30	6,597,800	137,896,111	20.900	14.73	14.62	14.73	14.24	14.73	9,541,787	14.452	3.90%
2016-08-23	0	20.50	20.50	20.55	19.98	20.50	2,250,500	45,578,626	20.253	14.18	14.18	14.21	13.82	14.18	3,254,690	14.004	1.23%
2016-08-22	0	20.25	20.10	20.25	19.90	20.55	2,039,500	40,989,626	20.098	14.00	13.90	14.00	13.76	14.21	2,949,540	13.897	-1.46%
2016-08-19	0	20.55	20.40	20.55	20.15	20.55	1,689,101	34,441,905	20.391	14.21	14.11	14.21	13.93	14.21	2,442,790	14.099	0.98%
2016-08-18	0	20.35	20.30	20.35	20.05	20.60	1,459,800	29,545,875	20.240	14.07	14.04	14.07	13.86	14.24	2,111,174	13.995	0.99%
2016-08-17	0	20.15	20.05	20.15	19.88	20.35	2,156,334	43,280,560	20.071	13.93	13.86	13.93	13.75	14.07	3,118,506	13.879	-2.42%
2016-08-16	0	20.65	20.65	20.70	19.76	20.65	3,975,977	80,569,451	20.264	14.28	14.28	14.31	13.66	14.28	5,750,087	14.012	5.36%
2016-08-15	0	19.60	19.60	19.66	19.54	19.78	1,167,200	22,950,829	19.663	13.55	13.55	13.59	13.51	13.68	1,688,013	13.596	-0.51%
2016-08-12	0	19.70	19.62	19.70	19.50	19.78	995,766	19,569,563	19.653	13.62	13.57	13.62	13.48	13.68	1,440,084	13.589	0.00%
2016-08-11	0	19.70	19.62	19.70	19.30	19.72	1,749,600	34,137,114	19.511	13.62	13.57	13.62	13.35	13.64	2,530,284	13.491	1.86%
2016-08-10	0	19.34	19.34	19.36	19.00	19.38	1,131,000	21,814,878	19.288	13.37	13.37	13.39	13.14	13.40	1,635,661	13.337	1.47%
2016-08-09	0	19.06	19.06	19.10	18.98	19.36	640,800	12,221,100	19.072	13.18	13.18	13.21	13.12	13.39	926,730	13.187	-0.42%
2016-08-08	0	19.14	19.04	19.14	18.88	19.24	1,000,000	19,025,009	19.025	13.23	13.17	13.23	13.05	13.30	1,446,207	13.155	-0.10%
2016-08-05	0	19.16	19.08	19.16	18.68	19.16	1,294,600	24,560,112	18.971	13.25	13.19	13.25	12.92	13.25	1,872,260	13.118	1.91%
2016-08-04	0	18.80	18.66	18.80	18.66	18.98	590,900	11,095,405	18.777	13.00	12.90	13.00	12.90	13.12	854,564	12.984	0.32%
2016-08-03	0	18.74	18.66	18.74	18.52	19.10	1,744,162	32,888,312	18.856	12.96	12.90	12.96	12.81	13.21	2,522,420	13.038	-1.37%
2016-08-01	0	19.00	18.88	19.00	18.36	19.08	2,746,600	51,690,496	18.820	13.14	13.05	13.14	12.70	13.19	3,972,153	13.013	3.26%
2016-07-29	0	18.40	18.38	18.40	18.28	19.00	1,794,552	33,216,764	18.510	12.72	12.71	12.72	12.64	13.14	2,595,294	12.799	-2.85%
2016-07-28	0	18.94	18.94	19.04	18.78	19.08	1,667,200	31,649,519	18.984	13.10	13.10	13.17	12.99	13.19	2,411,117	13.126	0.32%
2016-07-27	0	18.88	18.88	18.92	18.40	19.00	1,587,000	29,794,668	18.774	13.05	13.05	13.08	12.72	13.14	2,295,131	12.982	1.83%
2016-07-26	0	18.54	18.54	18.60	18.40	18.80	659,548	12,270,497	18.604	12.82	12.82	12.86	12.72	13.00	953,843	12.864	-0.22%
2016-07-25	0	18.58	18.48	18.58	18.44	18.70	730,316	13,506,977	18.495	12.85	12.78	12.85	12.75	12.93	1,056,188	12.788	0.22%
2016-07-22	0	18.54	18.58	18.60	18.18	18.60	1,892,064	34,911,383	18.451	12.82	12.85	12.86	12.57	12.86	2,736,317	12.759	0.22%
2016-07-21	0	18.50	18.50	18.56	17.96	18.58	1,908,164	35,003,502	18.344	12.79	12.79	12.83	12.42	12.85	2,759,601	12.684	3.12%
2016-07-20	0	17.94	17.84	17.94	17.66	18.14	1,027,200	18,433,885	17.946	12.40	12.34	12.40	12.21	12.54	1,485,544	12.409	0.34%
2016-07-19	0	17.88	17.84	17.94	17.50	17.94	1,389,500	24,658,526	17.746	12.36	12.34	12.40	12.10	12.40	2,009,505	12.271	0.00%
2016-07-18	0	17.88	17.86	17.94	17.64	18.26	904,514	16,148,009	17.853	12.36	12.35	12.40	12.20	12.63	1,308,115	12.344	-1.54%
2016-07-15	0	18.16	18.06	18.20	17.76	18.20	1,063,900	19,234,580	18.079	12.56	12.49	12.58	12.28	12.58	1,538,620	12.501	3.87%
2016-07-14	0	18.26	18.22	18.24	18.02	18.32	1,152,300	20,924,578	18.159	12.09	12.06	12.08	11.93	12.13	1,740,560	12.022	-0.22%
2016-07-13	0	18.30	18.22	18.30	18.12	18.40	1,311,910	23,970,653	18.272	12.12	12.06	12.12	12.00	12.18	1,981,652	12.096	0.33%
2016-07-12	0	18.24	18.18	18.26	17.68	18.26	2,107,400	37,993,150	18.028	12.08	12.04	12.09	11.70	12.09	3,183,247	11.935	3.17%
2016-07-11	0	17.68	17.62	17.68	17.52	17.80	753,100	13,262,672	17.611	11.70	11.66	11.70	11.60	11.78	1,137,564	11.659	0.80%
2016-07-08	0	17.54	17.48	17.58	17.32	17.58	1,017,476	17,712,282	17.408	11.61	11.57	11.64	11.47	11.64	1,536,907	11.525	1.27%
2016-07-07	0	17.32	17.30	17.38	16.84	17.42	1,234,509	21,322,024	17.272	11.47	11.45	11.51	11.15	11.53	1,864,737	11.434	3.10%
2016-07-06	0	16.80	16.82	16.90	16.78	17.12	920,563	15,549,897	16.892	11.12	11.14	11.19	11.11	11.33	1,390,519	11.183	-2.10%
2016-07-05	0	17.16	17.20	17.24	17.14	17.42	830,400	14,335,006	17.263	11.36	11.39	11.41	11.35	11.53	1,254,327	11.428	-1.94%
2016-07-04	0	17.50	17.46	17.50	17.10	17.58	1,046,319	18,200,449	17.395	11.59	11.56	11.59	11.32	11.64	1,580,474	11.516	2.46%
2016-06-30	0	17.08	17.06	17.08	16.80	17.10	1,092,872	18,555,499	16.979	11.31	11.29	11.31	11.12	11.32	1,650,793	11.240	2.03%
2016-06-29	0	16.74	16.72	16.74	16.28	16.76	1,211,500	20,185,883	16.662	11.08	11.07	11.08	10.78	11.10	1,829,982	11.031	2.32%
2016-06-28	0	16.36	16.34	16.40	16.28	16.44	2,244,000	36,694,121	16.352	10.83	10.82	10.86	10.78	10.88	3,389,582	10.826	-1.56%
2016-06-27	0	16.62	16.60	16.66	16.20	16.70	1,120,100	18,574,634	16.583	11.00	10.99	11.03	10.72	11.06	1,691,921	10.978	-1.54%
2016-06-24	0	16.88	16.80	16.88	16.58	17.16	1,668,041	28,191,548	16.901	11.18	11.12	11.18	10.98	11.36	2,519,591	11.189	-1.63%
2016-06-23	0	17.16	17.14	17.22	17.04	17.28	731,902	12,550,862	17.148	11.36	11.35	11.40	11.28	11.44	1,105,545	11.353	-0.23%
2016-06-22	0	17.20	17.10	17.20	17.00	17.24	635,752	10,904,767	17.153	11.39	11.32	11.39	11.25	11.41	960,309	11.355	1.06%
2016-06-21	0	17.02	16.94	17.02	16.86	17.20	950,079	16,148,995	16.998	11.27	11.21	11.27	11.16	11.39	1,435,103	11.253	0.12%
2016-06-20	0	17.00	16.96	17.02	16.70	17.02	405,700	6,857,201	16.902	11.25	11.23	11.27	11.06	11.27	612,814	11.190	1.31%
2016-06-17	0	16.78	16.86	16.88	16.72	17.30	1,655,100	27,938,935	16.881	11.11	11.16	11.18	11.07	11.45	2,500,044	11.175	0.48%
2016-06-16	0	16.70	16.62	16.72	16.58	17.14	2,141,604	35,856,472	16.743	11.06	11.00	11.07	10.98	11.35	3,234,912	11.084	-2.68%
2016-06-15	0	17.16	17.12	17.20	17.02	17.50	1,045,027	17,977,649	17.203	11.36	11.33	11.39	11.27	11.59	1,578,523	11.389	-0.58%
2016-06-14	0	17.26	17.26	17.30	17.00	17.44	1,303,500	22,490,841	17.254	11.43	11.43	11.45	11.25	11.55	1,968,949	11.423	0.00%
2016-06-13	0	17.26	17.22	17.28	17.00	17.58	3,406,725	58,901,440	17.290	11.43	11.40	11.44	11.25	11.64	5,145,889	11.446	-3.79%
2016-06-10	0	17.94	17.94	18.00	17.78	18.10	1,853,800	33,281,775	17.953	11.88	11.88	11.92	11.77	11.98	2,800,182	11.886	-0.22%
2016-06-08	0	17.98	17.94	17.98	17.64	18.02	1,436,200	25,748,229	17.928	11.90	11.88	11.90	11.68	11.93	2,169,393	11.869	0.22%
2016-06-07	0	17.94	17.94	17.96	17.50	17.96	1,914,800	34,154,302	17.837	11.88	11.88	11.89	11.59	11.89	2,892,323	11.809	2.51%
2016-06-06	0	17.50	17.46	17.50	17.18	17.54	952,900	16,630,561	17.453	11.59	11.56	11.59	11.37	11.61	1,439,364	11.554	1.04%
2016-06-03	0	17.32	17.30	17.42	17.22	17.58	1,322,800	23,055,960	17.430	11.47	11.45	11.53	11.40	11.64	1,998,101	11.539	0.70%
2016-06-02	0	17.20	17.16	17.26	16.94	17.26	1,914,600	32,685,800	17.072	11.39	11.36	11.43	11.21	11.43	2,892,021	11.302	0.58%
2016-06-01	0	17.10	17.06	17.14	16.80	17.14	2,092,719	35,598,789	17.011	11.32	11.29	11.35	11.12	11.35	3,161,071	11.262	1.91%
2016-05-31	0	16.78	16.80	16.92	16.70	16.94	3,315,537	55,733,496	16.810	11.11	11.12	11.20	11.06	11.21	5,008,149	11.129	-0.12%
2016-05-30	0	16.80	16.80	16.86	16.50	16.88	842,000	14,115,652	16.764	11.12	11.12	11.16	10.92	11.18	1,271,849	11.099	1.57%
2016-05-27	0	16.54	16.54	16.60	16.24	16.60	1,493,472	24,601,037	16.472	10.95	10.95	10.99	10.75	10.99	2,255,903	10.905	1.35%
2016-05-26	0	16.32	16.34	16.36	16.26	16.50	1,049,998	17,163,279	16.346	10.80	10.82	10.83	10.76	10.92	1,586,032	10.822	-0.61%
2016-05-25	0	16.42	16.36	16.50	16.32	16.90	1,598,647	26,467,957	16.556	10.87	10.83	10.92	10.80	11.19	2,414,771	10.961	-0.48%
2016-05-24	0	16.50	16.48	16.58	16.40	17.08	1,668,272	27,634,096	16.565	10.92	10.91	10.98	10.86	11.31	2,519,940	10.966	-1.55%
2016-05-23	0	16.76	16.66	16.76	16.36	16.78	975,935	16,249,727	16.650	11.10	11.03	11.10	10.83	11.11	1,474,159	11.023	1.82%
2016-05-20	0	16.46	16.52	16.54	16.30	16.58	671,307	11,069,988	16.490	10.90	10.94	10.95	10.79	10.98	1,014,015	10.917	0.00%
2016-05-19	0	16.46	16.38	16.48	16.22	16.48	881,600	14,430,535	16.369	10.90	10.84	10.91	10.74	10.91	1,331,665	10.836	1.11%
2016-05-18	0	16.28	16.26	16.30	16.26	16.46	1,499,754	24,474,413	16.319	10.78	10.76	10.79	10.76	10.90	2,265,392	10.804	-1.69%
2016-05-17	0	16.56	16.52	16.62	16.44	16.62	1,131,900	18,723,944	16.542	10.96	10.94	11.00	10.88	11.00	1,709,745	10.951	0.73%
2016-05-16	0	16.44	16.44	16.56	16.02	16.66	669,314	10,998,033	16.432	10.88	10.88	10.96	10.61	11.03	1,011,005	10.878	-0.48%
2016-05-13	0	16.52	16.48	16.50	16.42	16.92	2,448,400	40,759,901	16.648	10.94	10.91	10.92	10.87	11.20	3,698,330	11.021	-1.31%
2016-05-12	0	16.74	16.72	16.74	16.60	16.88	1,174,757	19,661,854	16.737	11.08	11.07	11.08	10.99	11.18	1,774,481	11.080	-0.36%
2016-05-11	0	16.80	16.78	16.80	16.24	16.92	2,383,387	39,838,451	16.715	11.12	11.11	11.12	10.75	11.20	3,600,128	11.066	3.45%
2016-05-10	0	16.24	16.20	16.28	15.88	16.28	1,069,800	17,213,681	16.091	10.75	10.72	10.78	10.51	10.78	1,615,943	10.652	0.00%
2016-05-09	0	16.24	16.20	16.26	15.92	16.30	1,557,099	25,053,666	16.090	10.75	10.72	10.76	10.54	10.79	2,352,012	10.652	0.87%
2016-05-06	0	16.10	16.10	16.12	16.02	16.66	2,833,930	45,983,908	16.226	10.66	10.66	10.67	10.61	11.03	4,280,677	10.742	-2.90%
2016-05-05	0	16.58	16.58	16.68	16.48	16.78	1,185,004	19,704,040	16.628	10.98	10.98	11.04	10.91	11.11	1,789,959	11.008	-0.36%
2016-05-04	0	16.64	16.64	16.74	16.58	16.84	1,533,616	25,606,560	16.697	11.02	11.02	11.08	10.98	11.15	2,316,541	11.054	-0.48%
2016-05-03	0	16.72	16.68	16.72	16.36	16.86	3,701,800	61,883,638	16.717	11.07	11.04	11.07	10.83	11.16	5,591,603	11.067	1.33%
2016-04-29	0	16.50	16.46	16.52	15.78	16.52	4,059,900	66,277,597	16.325	10.92	10.90	10.94	10.45	10.94	6,132,516	10.808	4.56%
2016-04-28	0	15.78	15.74	15.82	15.64	16.04	1,379,656	21,733,190	15.753	10.45	10.42	10.47	10.35	10.62	2,083,983	10.429	-0.13%
2016-04-27	0	15.80	15.76	15.82	15.60	15.84	1,494,000	23,510,215	15.736	10.46	10.43	10.47	10.33	10.49	2,256,701	10.418	0.51%
2016-04-26	0	15.72	15.72	15.80	15.62	16.36	3,762,836	59,551,112	15.826	10.41	10.41	10.46	10.34	10.83	5,683,798	10.477	-3.68%
2016-04-25	0	16.32	16.32	16.34	16.16	16.50	1,225,600	19,920,602	16.254	10.80	10.80	10.82	10.70	10.92	1,851,280	10.760	0.12%
2016-04-22	0	16.30	16.24	16.32	16.18	16.40	1,256,600	20,429,518	16.258	10.79	10.75	10.80	10.71	10.86	1,898,106	10.763	-0.12%
2016-04-21	0	16.32	16.32	16.34	16.00	16.36	1,345,142	21,848,872	16.243	10.80	10.80	10.82	10.59	10.83	2,031,849	10.753	1.24%
2016-04-20	0	16.12	16.08	16.14	16.04	16.52	3,046,500	49,605,917	16.283	10.67	10.65	10.69	10.62	10.94	4,601,766	10.780	-2.54%
2016-04-19	0	16.54	16.54	16.56	16.36	16.56	1,060,196	17,464,488	16.473	10.95	10.95	10.96	10.83	10.96	1,601,436	10.906	0.61%
2016-04-18	0	16.44	16.40	16.48	16.16	16.48	2,681,856	43,713,843	16.300	10.88	10.86	10.91	10.70	10.91	4,050,968	10.791	0.61%
2016-04-15	0	16.34	16.30	16.34	15.98	16.34	1,516,400	24,520,944	16.170	10.82	10.79	10.82	10.58	10.82	2,290,536	10.705	1.11%
2016-04-14	0	16.16	16.12	16.18	16.10	16.56	2,246,800	36,594,810	16.288	10.70	10.67	10.71	10.66	10.96	3,393,812	10.783	-1.46%
2016-04-13	0	16.40	16.42	16.46	15.84	16.50	2,593,900	42,183,839	16.263	10.86	10.87	10.90	10.49	10.92	3,918,110	10.766	3.80%
2016-04-12	0	15.80	15.74	15.82	15.52	15.90	2,319,700	36,463,665	15.719	10.46	10.42	10.47	10.27	10.53	3,503,928	10.407	0.89%
2016-04-11	0	15.66	15.64	15.66	15.34	15.74	2,228,110	34,740,154	15.592	10.37	10.35	10.37	10.16	10.42	3,365,580	10.322	1.29%
2016-04-08	0	15.46	15.44	15.46	15.34	15.54	1,590,700	24,548,856	15.433	10.23	10.22	10.23	10.16	10.29	2,402,767	10.217	-0.51%
2016-04-07	0	15.54	15.52	15.56	15.40	15.72	3,063,063	47,442,427	15.489	10.29	10.27	10.30	10.20	10.41	4,626,785	10.254	0.78%
2016-04-06	0	15.42	15.40	15.44	15.36	15.52	1,673,098	25,763,632	15.399	10.21	10.20	10.22	10.17	10.27	2,527,230	10.194	0.13%
2016-04-05	0	15.40	15.38	15.40	15.34	15.50	2,144,002	33,040,159	15.411	10.20	10.18	10.20	10.16	10.26	3,238,535	10.202	-0.52%
2016-04-01	0	15.48	15.44	15.52	15.12	15.52	5,049,592	77,817,594	15.411	10.25	10.22	10.27	10.01	10.27	7,627,455	10.202	1.04%
2016-03-31	0	15.32	15.28	15.40	15.26	15.52	5,533,486	84,932,861	15.349	10.14	10.12	10.20	10.10	10.27	8,358,381	10.161	-0.26%
2016-03-30	0	15.36	15.36	15.38	15.22	15.58	3,395,400	52,221,600	15.380	10.17	10.17	10.18	10.08	10.31	5,128,783	10.182	1.05%
2016-03-29	0	15.20	15.10	15.20	14.94	15.26	5,914,200	89,348,874	15.108	10.06	9.997	10.06	9.891	10.10	8,933,453	10.002	0.93%
2016-03-24	0	15.06	15.04	15.08	14.84	15.24	2,619,900	39,418,033	15.046	9.970	9.957	9.983	9.825	10.09	3,957,383	9.9606	-0.53%
2016-03-23	0	15.14	15.10	15.12	15.02	15.40	3,632,083	55,073,960	15.163	10.02	9.997	10.01	9.944	10.20	5,486,294	10.038	-0.79%
2016-03-22	0	15.26	15.18	15.28	15.14	15.50	4,969,500	75,675,103	15.228	10.10	10.05	10.12	10.02	10.26	7,506,475	10.081	-0.91%
2016-03-21	0	15.40	15.40	15.42	15.06	15.46	3,273,700	50,164,897	15.324	10.20	10.20	10.21	9.970	10.23	4,944,954	10.145	3.22%
2016-03-18	0	14.92	14.88	14.94	14.50	15.00	3,019,456	44,805,424	14.839	9.877	9.851	9.891	9.599	9.930	4,560,916	9.8238	2.90%
2016-03-17	0	14.50	14.50	14.60	14.40	14.68	2,476,200	35,974,461	14.528	9.599	9.599	9.666	9.533	9.719	3,740,323	9.6180	0.55%
2016-03-16	0	14.42	14.42	14.50	14.38	14.64	2,557,926	36,940,748	14.442	9.546	9.546	9.599	9.520	9.692	3,863,770	9.5608	-1.10%
2016-03-15	0	14.58	14.54	14.60	14.50	14.92	2,398,900	35,111,654	14.637	9.652	9.626	9.666	9.599	9.877	3,623,560	9.6898	-2.41%
2016-03-14	0	14.94	14.92	14.94	14.82	15.20	1,865,356	27,956,538	14.987	9.891	9.877	9.891	9.811	10.06	2,817,637	9.9220	0.54%
2016-03-11	0	14.86	14.90	14.92	14.54	14.90	1,812,160	26,728,650	14.750	9.838	9.864	9.877	9.626	9.864	2,737,284	9.7647	2.77%
2016-03-10	0	14.46	14.42	14.50	14.42	14.70	1,108,714	16,113,634	14.534	9.573	9.546	9.599	9.546	9.732	1,674,723	9.6217	-0.55%
2016-03-09	0	14.54	14.50	14.58	14.42	14.68	2,357,400	34,191,750	14.504	9.626	9.599	9.652	9.546	9.719	3,560,874	9.6021	-2.55%
2016-03-08	0	14.92	14.88	14.92	14.72	15.60	2,748,705	41,008,186	14.919	9.877	9.851	9.877	9.745	10.33	4,151,944	9.8769	-2.99%
2016-03-07	0	15.38	15.30	15.32	15.26	15.56	2,201,635	33,914,442	15.404	10.18	10.13	10.14	10.10	10.30	3,325,590	10.198	1.45%
2016-03-04	0	15.16	15.14	15.16	14.70	15.80	3,212,656	48,672,568	15.150	10.04	10.02	10.04	9.732	10.46	4,852,746	10.030	2.85%
2016-03-03	0	14.74	14.74	14.78	14.62	14.88	1,793,500	26,399,758	14.720	9.758	9.758	9.785	9.679	9.851	2,709,098	9.7449	0.27%
2016-03-02	0	14.70	14.68	14.78	14.46	14.82	1,824,869	26,872,705	14.726	9.732	9.719	9.785	9.573	9.811	2,756,481	9.7489	2.80%
2016-03-01	0	14.30	14.28	14.32	13.84	14.36	1,199,400	16,972,004	14.150	9.467	9.454	9.480	9.162	9.507	1,811,705	9.3680	2.14%
2016-02-29	0	14.00	14.00	14.06	13.82	14.24	1,769,200	24,797,446	14.016	9.268	9.268	9.308	9.149	9.427	2,672,393	9.2791	-0.57%
2016-02-26	0	14.08	14.08	14.12	13.94	14.16	1,681,410	23,623,858	14.050	9.321	9.321	9.348	9.229	9.374	2,539,785	9.3015	0.86%
2016-02-25	0	13.96	13.92	13.96	13.86	14.50	2,941,714	41,334,297	14.051	9.242	9.215	9.242	9.176	9.599	4,443,486	9.3022	-1.83%
2016-02-24	0	14.22	14.26	14.28	14.20	14.64	2,541,759	36,396,673	14.319	9.414	9.441	9.454	9.401	9.692	3,839,350	9.4799	-4.18%
2016-02-23	0	14.84	14.80	14.84	14.62	14.90	1,853,300	27,481,126	14.828	9.825	9.798	9.825	9.679	9.864	2,799,427	9.8167	-0.27%
2016-02-22	0	14.88	14.88	14.90	14.52	14.90	682,630	10,108,526	14.808	9.851	9.851	9.864	9.613	9.864	1,031,119	9.8035	2.62%
2016-02-19	0	14.50	14.50	14.56	14.34	14.70	2,035,272	29,476,614	14.483	9.599	9.599	9.639	9.493	9.732	3,074,297	9.5881	-1.23%
2016-02-18	0	14.68	14.68	14.72	14.32	14.72	2,295,600	33,324,961	14.517	9.719	9.719	9.745	9.480	9.745	3,467,525	9.6106	4.86%
2016-02-17	0	14.00	14.00	14.08	13.90	14.46	3,434,353	48,411,151	14.096	9.268	9.268	9.321	9.202	9.573	5,187,621	9.3321	-1.13%
2016-02-16	0	14.16	14.14	14.22	13.84	14.34	2,134,900	30,361,359	14.221	9.374	9.361	9.414	9.162	9.493	3,224,786	9.4150	1.00%
2016-02-15	0	14.02	13.98	14.00	13.60	14.06	2,240,400	31,234,443	13.941	9.282	9.255	9.268	9.004	9.308	3,384,145	9.2296	4.32%
2016-02-12	0	13.44	13.42	13.44	13.40	13.62	1,470,800	19,800,429	13.462	8.898	8.884	8.898	8.871	9.017	2,221,657	8.9125	-1.75%
2016-02-11	0	13.68	13.58	13.68	13.42	14.40	2,218,599	30,112,130	13.573	9.057	8.990	9.057	8.884	9.533	3,351,214	8.9854	-1.58%
2016-02-05	0	13.90	13.92	13.94	13.78	14.36	2,626,200	36,655,547	13.958	9.202	9.215	9.229	9.123	9.507	3,966,899	9.2404	-0.71%
2016-02-04	0	14.00	14.00	14.02	13.70	14.22	1,732,200	24,212,251	13.978	9.268	9.268	9.282	9.070	9.414	2,616,504	9.2537	0.86%
2016-02-03	0	13.88	13.88	13.90	13.66	14.16	2,765,525	38,277,988	13.841	9.189	9.189	9.202	9.043	9.374	4,177,351	9.1632	-3.07%
2016-02-02	0	14.32	14.28	14.34	14.20	14.48	1,791,252	25,708,289	14.352	9.480	9.454	9.493	9.401	9.586	2,705,702	9.5015	-0.28%
2016-02-01	0	14.36	14.30	14.46	14.30	14.94	2,010,075	29,169,787	14.512	9.507	9.467	9.573	9.467	9.891	3,036,237	9.6072	-3.62%
2016-01-29	0	14.90	14.96	14.98	13.92	15.00	4,487,756	65,959,986	14.698	9.864	9.904	9.917	9.215	9.930	6,778,796	9.7303	6.89%
2016-01-28	0	13.94	13.92	13.94	13.82	14.06	1,759,700	24,519,608	13.934	9.229	9.215	9.229	9.149	9.308	2,658,043	9.2247	0.43%
2016-01-27	0	13.88	13.84	13.86	13.68	14.00	1,600,784	22,209,579	13.874	9.189	9.162	9.176	9.057	9.268	2,417,999	9.1851	2.66%
2016-01-26	0	13.52	13.48	13.54	13.42	13.82	1,323,800	17,965,418	13.571	8.951	8.924	8.964	8.884	9.149	1,999,612	8.9845	-3.70%
2016-01-25	0	14.04	14.00	14.06	13.92	14.30	911,500	12,837,000	14.083	9.295	9.268	9.308	9.215	9.467	1,376,829	9.3236	0.72%
2016-01-22	0	13.94	13.88	13.94	13.50	14.00	2,205,700	30,385,910	13.776	9.229	9.189	9.229	8.937	9.268	3,331,730	9.1202	3.26%
2016-01-21	0	13.50	13.44	13.54	13.38	14.22	2,386,500	32,686,103	13.696	8.937	8.898	8.964	8.858	9.414	3,604,830	9.0673	-3.43%
2016-01-20	0	13.98	13.96	13.98	13.80	14.30	3,768,371	52,684,988	13.981	9.255	9.242	9.255	9.136	9.467	5,692,159	9.2557	-3.32%
2016-01-19	0	14.46	14.44	14.52	14.12	14.54	1,714,700	24,702,714	14.406	9.573	9.560	9.613	9.348	9.626	2,590,070	9.5375	2.41%
2016-01-18	0	14.12	14.10	14.20	13.82	14.50	1,461,800	20,827,117	14.248	9.348	9.335	9.401	9.149	9.599	2,208,062	9.4323	-0.70%
2016-01-15	0	14.22	14.16	14.26	14.08	14.62	2,282,645	32,685,158	14.319	9.414	9.374	9.441	9.321	9.679	3,447,956	9.4796	-2.20%
2016-01-14	0	14.54	14.46	14.56	14.36	14.76	4,930,900	71,618,396	14.524	9.626	9.573	9.639	9.507	9.772	7,448,169	9.6156	-2.81%
2016-01-13	0	14.96	14.92	14.96	14.76	15.64	2,118,600	32,145,206	15.173	9.904	9.877	9.904	9.772	10.35	3,200,165	10.045	-0.27%
2016-01-12	0	15.00	14.96	15.02	14.70	15.30	3,005,600	45,162,500	15.026	9.930	9.904	9.944	9.732	10.13	4,539,986	9.9477	0.81%
2016-01-11	0	14.88	14.88	14.90	14.78	15.82	3,478,918	52,708,472	15.151	9.851	9.851	9.864	9.785	10.47	5,254,937	10.030	-7.23%
2016-01-08	0	16.04	15.94	16.08	15.70	16.30	2,252,113	36,041,994	16.004	10.62	10.55	10.65	10.39	10.79	3,401,837	10.595	-0.25%
2016-01-07	0	16.08	15.94	16.12	15.84	16.64	2,624,816	42,206,596	16.080	10.65	10.55	10.67	10.49	11.02	3,964,808	10.645	-3.02%
2016-01-06	0	16.58	16.54	16.66	16.30	16.66	1,363,452	22,595,737	16.572	10.98	10.95	11.03	10.79	11.03	2,059,507	10.971	0.85%
2016-01-05	0	16.44	16.46	16.50	16.36	16.78	2,438,347	40,122,969	16.455	10.88	10.90	10.92	10.83	11.11	3,683,145	10.894	-0.24%
2016-01-04	0	16.48	16.46	16.50	16.36	16.78	2,074,073	34,307,614	16.541	10.91	10.90	10.92	10.83	11.11	3,132,906	10.951	-1.79%
2015-12-31	0	16.78	16.68	16.78	16.60	16.78	656,200	10,960,322	16.703	11.11	11.04	11.11	10.99	11.11	991,196	11.058	0.72%
2015-12-30	0	16.66	16.64	16.68	16.50	16.76	794,767	13,184,686	16.589	11.03	11.02	11.04	10.92	11.10	1,200,503	10.983	0.36%
2015-12-29	0	16.60	16.52	16.62	16.10	16.62	1,093,600	18,045,852	16.501	10.99	10.94	11.00	10.66	11.00	1,651,893	10.924	1.10%
2015-12-28	0	16.42	16.42	16.44	16.38	16.80	677,091	11,195,724	16.535	10.87	10.87	10.88	10.84	11.12	1,022,752	10.947	-0.85%
2015-12-24	0	16.56	16.56	16.66	16.44	16.76	1,112,700	18,445,451	16.577	10.96	10.96	11.03	10.88	11.10	1,680,743	10.975	0.61%
2015-12-23	0	16.46	16.40	16.48	16.34	16.76	2,407,629	39,761,959	16.515	10.90	10.86	10.91	10.82	11.10	3,636,746	10.933	-0.72%
2015-12-22	0	16.58	16.56	16.60	16.34	16.74	2,543,953	42,207,718	16.591	10.98	10.96	10.99	10.82	11.08	3,842,664	10.984	0.36%
2015-12-21	0	16.52	16.48	16.52	15.94	16.70	2,734,005	45,095,046	16.494	10.94	10.91	10.94	10.55	11.06	4,129,739	10.920	3.25%
2015-12-18	0	16.00	15.98	16.08	16.00	16.50	2,034,451	32,880,105	16.162	10.59	10.58	10.65	10.59	10.92	3,073,057	10.699	-1.84%
2015-12-17	0	16.30	16.28	16.36	16.10	16.58	1,936,033	31,599,400	16.322	10.79	10.78	10.83	10.66	10.98	2,924,395	10.805	1.37%
2015-12-16	0	16.08	16.06	16.08	15.84	16.18	2,542,462	40,829,261	16.059	10.65	10.63	10.65	10.49	10.71	3,840,412	10.631	1.90%
2015-12-15	0	15.78	15.74	15.86	15.64	16.06	924,661	14,629,085	15.821	10.45	10.42	10.50	10.35	10.63	1,396,709	10.474	-0.88%
2015-12-14	0	15.92	15.90	15.92	15.46	15.98	2,192,026	34,530,824	15.753	10.54	10.53	10.54	10.23	10.58	3,311,075	10.429	-1.12%
2015-12-11	0	16.10	16.10	16.16	15.86	16.46	1,709,163	27,462,611	16.068	10.66	10.66	10.70	10.50	10.90	2,581,706	10.637	-0.98%
2015-12-10	0	16.26	16.22	16.28	16.22	16.64	1,799,455	29,437,216	16.359	10.76	10.74	10.78	10.74	11.02	2,718,093	10.830	-0.73%
2015-12-09	0	16.38	16.34	16.44	16.34	16.68	1,683,370	27,686,757	16.447	10.84	10.82	10.88	10.82	11.04	2,542,746	10.889	-1.68%
2015-12-08	0	16.66	16.62	16.66	16.50	17.00	1,970,399	32,793,500	16.643	11.03	11.00	11.03	10.92	11.25	2,976,306	11.018	-2.23%
2015-12-07	0	17.04	16.98	17.04	16.90	17.36	1,546,188	26,229,788	16.964	11.28	11.24	11.28	11.19	11.49	2,335,531	11.231	0.00%
2015-12-04	0	17.04	16.98	17.10	16.96	17.20	2,145,430	36,559,684	17.041	11.28	11.24	11.32	11.23	11.39	3,240,692	11.281	-2.18%
2015-12-03	0	17.42	17.36	17.46	17.10	17.48	1,263,061	21,882,057	17.325	11.53	11.49	11.56	11.32	11.57	1,907,865	11.469	-0.34%
2015-12-02	0	17.48	17.46	17.48	17.08	17.52	2,585,435	44,603,474	17.252	11.57	11.56	11.57	11.31	11.60	3,905,323	11.421	1.51%
2015-12-01	0	17.22	17.14	17.16	17.10	17.32	2,198,865	37,734,999	17.161	11.40	11.35	11.36	11.32	11.47	3,321,406	11.361	1.18%
2015-11-30	0	17.02	16.92	17.10	16.78	17.12	4,035,104	68,501,819	16.976	11.27	11.20	11.32	11.11	11.33	6,095,061	11.239	0.95%
2015-11-27	0	16.86	16.86	16.90	16.50	17.14	3,456,640	57,867,751	16.741	11.16	11.16	11.19	10.92	11.35	5,221,286	11.083	-1.75%
2015-11-26	0	17.16	17.10	17.18	17.00	17.42	2,346,984	40,321,980	17.180	11.36	11.32	11.37	11.25	11.53	3,545,141	11.374	-0.23%
2015-11-25	0	17.20	17.20	17.30	17.12	17.96	4,089,194	71,285,711	17.433	11.39	11.39	11.45	11.33	11.89	6,176,765	11.541	-3.04%
2015-11-24	0	17.74	17.74	17.76	17.66	18.04	1,484,200	26,526,205	17.872	11.74	11.74	11.76	11.69	11.94	2,241,898	11.832	-0.67%
2015-11-23	0	17.86	17.86	17.90	17.80	18.22	2,155,825	38,800,728	17.998	11.82	11.82	11.85	11.78	12.06	3,256,393	11.915	-0.78%
2015-11-20	0	18.00	17.98	18.00	17.66	18.10	2,057,735	36,788,981	17.878	11.92	11.90	11.92	11.69	11.98	3,108,227	11.836	1.35%
2015-11-19	0	17.76	17.74	17.76	17.66	17.98	948,700	16,896,115	17.810	11.76	11.74	11.76	11.69	11.90	1,433,020	11.791	0.57%
2015-11-18	0	17.66	17.66	17.72	17.56	17.96	1,554,273	27,592,714	17.753	11.69	11.69	11.73	11.63	11.89	2,347,744	11.753	0.23%
2015-11-17	0	17.62	17.60	17.62	17.54	17.96	1,584,600	28,066,659	17.712	11.66	11.65	11.66	11.61	11.89	2,393,553	11.726	0.34%
2015-11-16	0	17.56	17.52	17.62	17.36	17.74	1,761,500	30,974,334	17.584	11.63	11.60	11.66	11.49	11.74	2,660,762	11.641	-1.01%
2015-11-13	0	17.74	17.76	17.78	17.64	18.12	2,236,499	39,865,752	17.825	11.74	11.76	11.77	11.68	12.00	3,378,252	11.801	-2.31%
2015-11-12	0	18.16	18.12	18.24	18.00	18.56	3,535,600	64,296,274	18.185	12.02	12.00	12.08	11.92	12.29	5,340,556	12.039	-0.11%
2015-11-11	0	18.18	18.14	18.18	18.12	18.60	2,636,522	48,267,824	18.307	12.04	12.01	12.04	12.00	12.31	3,982,490	12.120	-1.30%
2015-11-10	0	18.42	18.32	18.44	18.20	18.72	2,975,200	54,735,520	18.397	12.19	12.13	12.21	12.05	12.39	4,494,067	12.180	-1.29%
2015-11-09	0	18.66	18.66	18.68	18.52	18.90	1,919,500	36,043,914	18.778	12.35	12.35	12.37	12.26	12.51	2,899,422	12.431	0.21%
2015-11-06	0	18.62	18.62	18.66	18.36	18.82	2,211,635	41,298,530	18.673	12.33	12.33	12.35	12.15	12.46	3,340,695	12.362	1.42%
2015-11-05	0	18.36	18.36	18.46	18.16	18.92	3,551,525	65,567,205	18.462	12.15	12.15	12.22	12.02	12.53	5,364,611	12.222	-0.54%
2015-11-04	0	18.46	18.38	18.52	18.16	18.56	4,586,878	84,414,462	18.403	12.22	12.17	12.26	12.02	12.29	6,928,521	12.184	0.87%
2015-11-03	0	18.30	18.28	18.34	18.08	18.40	2,460,300	44,884,725	18.244	12.12	12.10	12.14	11.97	12.18	3,716,306	12.078	0.66%
2015-11-02	0	18.18	18.18	18.20	17.94	18.40	2,377,400	43,370,815	18.243	12.04	12.04	12.05	11.88	12.18	3,591,084	12.077	1.22%
2015-10-30	0	17.96	17.88	17.92	17.80	18.20	1,764,595	31,786,205	18.013	11.89	11.84	11.86	11.78	12.05	2,665,437	11.925	-1.10%
2015-10-29	0	18.16	18.16	18.22	17.80	18.34	1,972,137	35,896,450	18.202	12.02	12.02	12.06	11.78	12.14	2,978,931	12.050	0.22%
2015-10-28	0	18.12	18.04	18.18	17.98	18.32	1,483,610	26,915,339	18.142	12.00	11.94	12.04	11.90	12.13	2,241,006	12.010	-0.98%
2015-10-27	0	18.30	18.28	18.30	17.84	18.36	1,624,600	29,277,131	18.021	12.12	12.10	12.12	11.81	12.15	2,453,973	11.931	0.77%
2015-10-26	0	18.16	18.14	18.16	17.94	18.60	1,975,035	35,796,819	18.125	12.02	12.01	12.02	11.88	12.31	2,983,308	11.999	-0.55%
2015-10-23	0	18.26	18.28	18.30	17.86	18.46	2,858,900	52,154,777	18.243	12.09	12.10	12.12	11.82	12.22	4,318,394	12.077	0.33%
2015-10-22	0	18.20	18.20	18.22	17.62	18.26	2,320,200	41,895,612	18.057	12.05	12.05	12.06	11.66	12.09	3,504,683	11.954	-0.55%
2015-10-20	0	18.30	18.22	18.26	17.88	18.32	1,786,200	32,286,976	18.076	12.12	12.06	12.09	11.84	12.13	2,698,071	11.967	1.10%
2015-10-19	0	18.10	18.00	18.14	17.88	18.68	1,220,180	22,025,371	18.051	11.98	11.92	12.01	11.84	12.37	1,843,093	11.950	-1.20%
2015-10-16	0	18.32	18.30	18.32	18.22	18.42	1,531,112	28,018,979	18.300	12.13	12.12	12.13	12.06	12.19	2,312,759	12.115	1.22%
2015-10-15	0	18.10	18.06	18.10	17.52	18.42	1,403,520	25,460,923	18.141	11.98	11.96	11.98	11.60	12.19	2,120,030	12.010	0.22%
2015-10-14	0	18.06	18.06	18.08	17.80	18.18	1,481,758	26,634,063	17.975	11.96	11.96	11.97	11.78	12.04	2,238,209	11.900	0.33%
2015-10-13	0	18.00	17.90	18.00	17.80	18.22	2,607,500	46,788,930	17.944	11.92	11.85	11.92	11.78	12.06	3,938,652	11.879	-0.44%
2015-10-12	0	18.08	18.04	18.18	17.52	18.18	5,762,100	102,755,292	17.833	11.97	11.94	12.04	11.60	12.04	8,703,704	11.806	3.20%
2015-10-09	0	17.52	17.50	17.54	17.30	17.82	1,859,104	32,729,005	17.605	11.60	11.59	11.61	11.45	11.80	2,808,193	11.655	1.62%
2015-10-08	0	17.24	17.18	17.30	17.02	17.64	2,407,400	41,696,672	17.320	11.41	11.37	11.45	11.27	11.68	3,636,400	11.466	-2.27%
2015-10-07	0	17.64	17.68	17.70	16.34	17.70	3,227,500	55,536,658	17.207	11.68	11.70	11.72	10.82	11.72	4,875,168	11.392	6.14%
2015-10-06	0	16.62	16.62	16.66	16.34	16.80	2,962,476	49,064,719	16.562	11.00	11.00	11.03	10.82	11.12	4,474,847	10.965	1.59%
2015-10-05	0	16.36	16.24	16.38	16.22	16.96	2,965,715	48,726,371	16.430	10.83	10.75	10.84	10.74	11.23	4,479,739	10.877	-1.33%
2015-10-02	0	16.58	16.56	16.66	15.72	16.68	3,111,133	50,896,937	16.360	10.98	10.96	11.03	10.41	11.04	4,699,395	10.831	2.60%
2015-09-30	0	16.16	15.96	16.18	15.40	16.22	3,475,885	55,182,582	15.876	10.70	10.57	10.71	10.20	10.74	5,250,356	10.510	1.25%
2015-09-29	0	15.96	16.02	16.04	15.34	16.10	2,657,400	42,055,898	15.826	10.57	10.61	10.62	10.16	10.66	4,014,027	10.477	-3.74%
2015-09-25	0	16.58	16.58	16.62	15.80	16.62	4,299,224	69,289,514	16.117	10.98	10.98	11.00	10.46	11.00	6,494,017	10.670	-0.24%
2015-09-24	0	16.62	16.60	16.62	16.28	16.68	1,277,700	21,055,588	16.479	11.00	10.99	11.00	10.78	11.04	1,929,977	10.910	1.47%
2015-09-23	0	16.38	16.36	16.38	16.16	16.96	3,723,857	61,460,293	16.504	10.84	10.83	10.84	10.70	11.23	5,624,920	10.926	-3.42%
2015-09-22	0	16.96	16.94	16.96	16.88	17.48	2,574,016	44,011,934	17.099	11.23	11.21	11.23	11.18	11.57	3,888,075	11.320	-0.24%
2015-09-21	0	17.00	17.00	17.06	16.60	17.16	1,257,677	21,314,242	16.947	11.25	11.25	11.29	10.99	11.36	1,899,733	11.220	-0.70%
2015-09-18	0	17.12	17.08	17.12	16.46	17.26	2,857,146	48,626,573	17.019	11.33	11.31	11.33	10.90	11.43	4,315,745	11.267	4.52%
2015-09-17	0	16.38	16.40	16.42	15.96	16.70	3,241,800	53,366,633	16.462	10.84	10.86	10.87	10.57	11.06	4,896,768	10.898	1.87%
2015-09-16	0	16.08	16.00	16.02	15.60	16.20	1,595,998	25,510,381	15.984	10.65	10.59	10.61	10.33	10.72	2,410,769	10.582	4.15%
2015-09-15	0	15.44	15.42	15.44	15.28	15.94	2,178,626	33,847,974	15.536	10.22	10.21	10.22	10.12	10.55	3,290,834	10.286	-1.78%
2015-09-14	0	15.72	15.74	15.76	15.72	16.48	1,941,800	31,172,548	16.053	10.41	10.42	10.43	10.41	10.91	2,933,107	10.628	-1.87%
2015-09-11	0	16.02	16.02	16.08	15.92	16.34	1,536,199	24,617,109	16.025	10.61	10.61	10.65	10.54	10.82	2,320,443	10.609	0.25%
2015-09-10	0	15.98	15.86	15.98	15.74	16.26	2,937,043	46,909,581	15.972	10.58	10.50	10.58	10.42	10.76	4,436,430	10.574	-2.80%
2015-09-09	0	16.44	16.32	16.48	15.82	16.48	3,662,123	59,430,583	16.228	10.88	10.80	10.91	10.47	10.91	5,531,670	10.744	2.88%
2015-09-08	0	15.98	15.90	16.02	15.24	16.02	4,005,000	62,555,498	15.619	10.58	10.53	10.61	10.09	10.61	6,049,589	10.340	4.99%
2015-09-07	0	15.22	15.20	15.34	15.10	16.00	2,507,719	38,835,054	15.486	10.08	10.06	10.16	9.997	10.59	3,787,932	10.252	-2.44%
2015-09-04	0	15.60	15.58	15.64	15.08	15.66	2,058,589	31,634,506	15.367	10.33	10.31	10.35	9.983	10.37	3,109,517	10.173	2.50%
2015-09-02	0	15.22	15.22	15.26	14.76	15.80	2,863,490	43,790,683	15.293	10.08	10.08	10.10	9.772	10.46	4,325,328	10.124	0.53%
2015-09-01	0	15.14	15.12	15.14	15.10	16.06	2,772,071	42,910,961	15.480	10.02	10.01	10.02	9.997	10.63	4,187,238	10.248	-6.31%
2015-08-31	0	16.16	15.88	16.16	15.80	17.28	5,085,285	82,200,190	16.164	10.70	10.51	10.70	10.46	11.44	7,681,369	10.701	-4.83%
2015-08-28	0	16.98	16.98	17.00	16.54	17.24	6,204,083	104,875,406	16.904	11.24	11.24	11.25	10.95	11.41	9,371,324	11.191	1.92%
2015-08-27	0	16.66	16.52	16.60	15.94	16.86	4,388,833	71,358,678	16.259	11.03	10.94	10.99	10.55	11.16	6,629,372	10.764	7.35%
2015-08-26	0	15.52	15.40	15.52	15.24	15.88	4,385,566	67,960,722	15.496	10.27	10.20	10.27	10.09	10.51	6,624,437	10.259	-1.27%
2015-08-25	0	15.72	15.70	15.72	15.16	16.46	4,243,354	66,522,327	15.677	10.41	10.39	10.41	10.04	10.90	6,409,625	10.379	-0.25%
2015-08-24	0	15.76	15.62	15.74	15.36	16.36	4,886,682	77,341,493	15.827	10.43	10.34	10.42	10.17	10.83	7,381,378	10.478	-5.97%
2015-08-21	0	16.76	16.80	16.86	16.52	17.10	3,508,473	58,905,243	16.789	11.10	11.12	11.16	10.94	11.32	5,299,580	11.115	-3.90%
2015-08-20	0	17.44	17.42	17.46	17.32	18.16	2,844,445	50,331,879	17.695	11.55	11.53	11.56	11.47	12.02	4,296,560	11.714	-3.75%
2015-08-19	0	18.12	18.02	18.06	17.78	18.66	2,374,506	42,882,840	18.060	12.00	11.93	11.96	11.77	12.35	3,586,713	11.956	-1.31%
2015-08-18	0	18.36	18.36	18.40	18.36	19.40	2,985,663	56,340,224	18.870	12.15	12.15	12.18	12.15	12.84	4,509,871	12.493	-2.03%
2015-08-17	0	18.74	18.72	18.78	18.00	18.82	1,706,350	31,559,831	18.496	12.41	12.39	12.43	11.92	12.46	2,577,457	12.245	2.74%
2015-08-14	0	18.24	18.20	18.24	17.94	18.60	1,780,959	32,463,233	18.228	12.08	12.05	12.08	11.88	12.31	2,690,155	12.067	-0.87%
2015-08-13	0	18.40	18.34	18.44	17.88	18.58	3,168,023	57,945,857	18.291	12.18	12.14	12.21	11.84	12.30	4,785,328	12.109	1.21%
2015-08-12	0	18.18	18.18	18.20	17.82	18.90	2,810,038	51,313,481	18.261	12.04	12.04	12.05	11.80	12.51	4,244,588	12.089	-3.50%
2015-08-11	0	18.84	18.84	18.86	18.64	19.14	6,361,102	120,191,385	18.895	12.47	12.47	12.49	12.34	12.67	9,608,502	12.509	1.18%
2015-08-10	0	18.62	18.60	18.62	18.24	18.80	2,141,707	39,595,779	18.488	12.33	12.31	12.33	12.08	12.45	3,235,068	12.240	1.75%
2015-08-07	0	18.30	18.28	18.32	18.08	18.58	1,725,300	31,725,535	18.388	12.12	12.10	12.13	11.97	12.30	2,606,081	12.174	1.10%
2015-08-06	0	18.10	18.12	18.14	17.72	18.36	2,850,100	51,712,182	18.144	11.98	12.00	12.01	11.73	12.15	4,305,102	12.012	0.78%
2015-08-05	0	17.96	17.86	17.94	17.74	18.38	3,549,725	64,171,491	18.078	11.89	11.82	11.88	11.74	12.17	5,361,892	11.968	1.35%
2015-08-04	0	17.72	17.60	17.74	17.22	17.88	3,425,799	60,104,280	17.545	11.73	11.65	11.74	11.40	11.84	5,174,701	11.615	-0.67%
2015-08-03	0	17.84	17.80	17.86	17.62	18.38	3,135,777	56,066,928	17.880	11.81	11.78	11.82	11.66	12.17	4,736,620	11.837	-2.83%
2015-07-31	0	18.36	18.24	18.46	18.06	18.46	2,748,187	50,179,361	18.259	12.15	12.08	12.22	11.96	12.22	4,151,161	12.088	1.44%
2015-07-30	0	18.10	18.00	18.12	17.82	18.62	4,013,171	72,931,408	18.173	11.98	11.92	12.00	11.80	12.33	6,061,931	12.031	-1.09%
2015-07-29	0	18.30	18.22	18.40	18.02	19.00	4,128,289	75,132,253	18.199	12.12	12.06	12.18	11.93	12.58	6,235,818	12.048	-0.11%
2015-07-28	0	18.32	18.28	18.30	17.68	18.80	4,581,256	84,505,887	18.446	12.13	12.10	12.12	11.70	12.45	6,920,029	12.212	1.89%
2015-07-27	0	17.98	18.02	18.06	17.80	19.32	6,356,709	115,278,685	18.135	11.90	11.93	11.96	11.78	12.79	9,601,867	12.006	-6.94%
2015-07-24	0	19.32	19.32	19.34	19.18	19.98	2,247,367	43,558,166	19.382	12.79	12.79	12.80	12.70	13.23	3,394,668	12.831	-3.01%
2015-07-23	0	19.92	19.76	19.96	19.58	20.10	3,072,411	60,922,357	19.829	13.19	13.08	13.21	12.96	13.31	4,640,905	13.127	0.30%
2015-07-22	0	19.86	19.80	19.94	19.60	20.65	2,270,135	45,106,136	19.869	13.15	13.11	13.20	12.98	13.67	3,429,060	13.154	-4.06%
2015-07-21	0	20.70	20.45	20.70	19.38	21.15	2,909,571	58,836,057	20.222	13.70	13.54	13.70	12.83	14.00	4,394,933	13.387	6.48%
2015-07-20	0	19.44	19.26	19.44	18.94	20.00	2,563,400	49,451,353	19.291	12.87	12.75	12.87	12.54	13.24	3,872,039	12.771	-1.62%
2015-07-17	0	19.76	19.78	19.86	18.90	19.86	2,390,900	46,732,898	19.546	13.08	13.09	13.15	12.51	13.15	3,611,476	12.940	2.49%
2015-07-16	0	19.28	19.20	19.38	18.34	19.48	3,460,506	65,362,973	18.888	12.76	12.71	12.83	12.14	12.90	5,227,126	12.505	2.12%
2015-07-15	0	18.88	18.68	18.94	18.36	19.80	2,747,233	51,630,387	18.794	12.50	12.37	12.54	12.15	13.11	4,149,720	12.442	-2.38%
2015-07-14	0	19.34	19.34	19.44	19.24	20.00	3,174,900	61,989,633	19.525	12.80	12.80	12.87	12.74	13.24	4,795,715	12.926	-1.53%
2015-07-13	0	19.64	19.72	19.78	18.30	19.80	4,981,400	96,486,941	19.369	13.00	13.06	13.09	12.12	13.11	7,524,450	12.823	2.19%
2015-07-10	0	19.22	19.12	19.26	18.00	19.72	11,073,000	212,120,465	19.157	12.72	12.66	12.75	11.92	13.06	16,725,867	12.682	6.54%
2015-07-09	0	18.04	18.02	18.04	15.30	18.50	11,192,876	194,321,026	17.361	11.94	11.93	11.94	10.13	12.25	16,906,941	11.494	22.39%
2015-07-08	0	14.74	14.70	14.82	14.30	16.02	12,494,603	185,856,087	14.875	9.758	9.732	9.811	9.467	10.61	18,873,211	9.8476	-11.31%
2015-07-07	0	16.62	16.58	16.64	16.44	18.20	6,970,256	119,887,698	17.200	11.00	10.98	11.02	10.88	12.05	10,528,635	11.387	-5.03%
2015-07-06	0	17.50	17.50	17.54	16.12	20.35	9,451,300	167,664,720	17.740	11.59	11.59	11.61	10.67	13.47	14,276,275	11.744	-10.99%
2015-07-03	0	19.66	19.60	19.66	19.30	21.25	4,196,812	83,566,796	19.912	13.02	12.98	13.02	12.78	14.07	6,339,323	13.182	-5.71%
2015-07-02	0	20.85	20.85	20.90	20.50	21.80	4,134,557	86,808,799	20.996	13.80	13.80	13.84	13.57	14.43	6,245,286	13.900	-3.47%
2015-06-30	0	21.60	21.45	21.60	19.54	21.75	4,728,392	99,912,459	21.130	14.30	14.20	14.30	12.94	14.40	7,142,279	13.989	6.67%
2015-06-29	0	20.25	20.25	20.30	19.44	21.50	3,598,630	73,020,342	20.291	13.41	13.41	13.44	12.87	14.23	5,435,763	13.433	-2.17%
2015-06-26	0	20.70	20.75	20.85	20.40	22.10	5,470,266	115,987,267	21.203	13.70	13.74	13.80	13.51	14.63	8,262,887	14.037	-5.91%
2015-06-25	0	22.00	22.00	22.05	21.90	23.15	3,259,716	72,794,673	22.332	14.56	14.56	14.60	14.50	15.33	4,923,831	14.784	-3.93%
2015-06-24	0	22.90	22.90	23.05	22.55	23.10	2,299,435	52,660,786	22.902	15.16	15.16	15.26	14.93	15.29	3,473,317	15.162	1.10%
2015-06-23	0	22.65	22.75	22.80	22.45	23.30	1,683,657	38,176,207	22.675	14.99	15.06	15.09	14.86	15.43	2,543,179	15.011	1.57%
2015-06-22	0	22.30	22.25	22.45	21.80	23.10	1,204,115	26,876,843	22.321	14.76	14.73	14.86	14.43	15.29	1,818,827	14.777	-1.11%
2015-06-19	0	22.55	22.50	22.60	22.40	23.60	3,859,745	88,157,429	22.840	14.93	14.90	14.96	14.83	15.62	5,830,180	15.121	-0.66%
2015-06-18	0	22.70	22.65	22.75	22.65	23.25	1,591,719	36,346,133	22.835	15.03	14.99	15.06	14.99	15.39	2,404,306	15.117	-0.66%
2015-06-17	0	22.85	22.85	22.90	22.20	22.90	5,072,284	114,324,297	22.539	15.13	15.13	15.16	14.70	15.16	7,661,731	14.921	2.32%
2015-06-16	0	22.70	22.70	22.75	22.70	24.15	3,373,600	78,287,492	23.206	14.78	14.78	14.82	14.78	15.73	5,179,729	15.114	-5.02%
2015-06-15	0	23.90	23.85	23.90	23.80	24.50	2,016,973	48,586,062	24.089	15.57	15.53	15.57	15.50	15.96	3,096,802	15.689	-3.24%
2015-06-12	0	24.70	24.60	24.70	23.80	24.70	3,550,600	86,197,036	24.277	16.09	16.02	16.09	15.50	16.09	5,451,489	15.812	3.78%
2015-06-11	0	23.80	23.80	23.85	23.65	25.20	3,861,950	92,740,824	24.014	15.50	15.50	15.53	15.40	16.41	5,929,527	15.641	-3.84%
2015-06-10	0	24.75	24.75	24.80	23.30	25.20	3,230,439	79,859,702	24.721	16.12	16.12	16.15	15.18	16.41	4,959,923	16.101	4.65%
2015-06-09	0	23.65	23.65	23.75	23.65	24.80	4,111,014	99,343,892	24.165	15.40	15.40	15.47	15.40	16.15	6,311,933	15.739	-2.67%
2015-06-08	0	24.30	24.30	24.40	23.90	24.90	2,974,500	72,116,890	24.245	15.83	15.83	15.89	15.57	16.22	4,566,962	15.791	-1.42%
2015-06-05	0	24.65	24.60	24.70	24.40	25.10	2,443,787	60,561,924	24.782	16.05	16.02	16.09	15.89	16.35	3,752,120	16.141	0.20%
2015-06-04	0	24.60	24.60	24.65	23.75	25.60	6,191,700	151,903,245	24.533	16.02	16.02	16.05	15.47	16.67	9,506,558	15.979	-1.80%
2015-06-03	0	25.05	25.00	25.15	24.95	26.20	4,296,385	108,894,537	25.346	16.32	16.28	16.38	16.25	17.06	6,596,546	16.508	-3.28%
2015-06-02	0	25.90	25.80	25.85	25.50	27.00	4,184,095	109,403,706	26.148	16.87	16.80	16.84	16.61	17.59	6,424,139	17.030	-3.72%
2015-06-01	0	26.90	26.85	26.90	25.85	27.50	7,600,150	203,167,608	26.732	17.52	17.49	17.52	16.84	17.91	11,669,052	17.411	4.67%
2015-05-29	0	25.70	25.70	25.95	25.00	26.70	17,644,283	452,249,803	25.632	16.74	16.74	16.90	16.28	17.39	27,090,526	16.694	1.38%
2015-05-28	0	25.35	25.30	25.35	25.15	26.85	6,859,738	178,068,277	25.958	16.51	16.48	16.51	16.38	17.49	10,532,245	16.907	-4.16%
2015-05-27	0	26.45	26.45	26.55	26.35	27.05	5,498,010	145,941,409	26.544	17.23	17.23	17.29	17.16	17.62	8,441,487	17.289	-1.49%
2015-05-26	0	26.85	26.85	26.90	26.30	27.60	7,881,400	211,567,807	26.844	17.49	17.49	17.52	17.13	17.98	12,100,875	17.484	1.51%
2015-05-22	0	26.45	26.45	26.50	26.20	26.90	4,840,660	128,287,850	26.502	17.23	17.23	17.26	17.06	17.52	7,432,210	17.261	1.54%
2015-05-21	0	26.05	26.00	26.05	26.00	27.20	9,115,437	240,154,375	26.346	16.97	16.93	16.97	16.93	17.72	13,995,580	17.159	-5.27%
2015-05-20	0	27.50	27.35	27.60	27.30	29.00	11,796,877	328,402,314	27.838	17.91	17.81	17.98	17.78	18.89	18,112,586	18.131	-5.50%
2015-05-19	0	29.10	29.05	29.10	26.35	29.45	12,255,879	340,775,733	27.805	18.95	18.92	18.95	17.16	19.18	18,817,325	18.110	8.58%
2015-05-18	0	26.80	26.80	26.85	25.75	28.55	8,260,484	221,485,135	26.813	17.46	17.46	17.49	16.77	18.59	12,682,910	17.463	-0.37%
2015-05-15	0	26.90	26.95	27.00	26.05	27.20	6,691,100	178,078,335	26.614	17.52	17.55	17.59	16.97	17.72	10,273,323	17.334	1.70%
2015-05-14	0	26.45	26.35	26.45	24.80	26.45	8,684,072	225,263,004	25.940	17.23	17.16	17.23	16.15	17.23	13,333,275	16.895	7.09%
2015-05-13	0	24.70	24.65	24.70	24.20	25.55	4,356,451	107,516,681	24.680	16.09	16.05	16.09	15.76	16.64	6,688,770	16.074	-1.00%
2015-05-12	0	24.95	24.85	24.95	24.50	25.60	4,113,016	102,886,649	25.015	16.25	16.19	16.25	15.96	16.67	6,315,007	16.292	-1.38%
2015-05-11	0	25.30	25.20	25.30	24.85	25.50	5,278,492	133,229,196	25.240	16.48	16.41	16.48	16.19	16.61	8,104,445	16.439	3.48%
2015-05-08	0	24.45	24.40	24.55	22.80	24.60	4,885,075	118,036,717	24.163	15.92	15.89	15.99	14.85	16.02	7,500,404	15.737	5.84%
2015-05-07	0	23.10	23.05	23.10	23.00	24.45	3,914,400	92,613,720	23.660	15.05	15.01	15.05	14.98	15.92	6,010,057	15.410	-2.33%
2015-05-06	0	23.65	23.75	23.80	23.60	24.50	4,146,001	99,632,295	24.031	15.40	15.47	15.50	15.37	15.96	6,365,651	15.652	-2.07%
2015-05-05	0	24.15	24.00	24.15	23.90	24.75	2,371,200	57,408,332	24.211	15.73	15.63	15.73	15.57	16.12	3,640,672	15.769	0.62%
2015-05-04	0	24.00	24.00	24.15	23.80	24.65	2,428,035	58,465,589	24.079	15.63	15.63	15.73	15.50	16.05	3,727,935	15.683	-0.83%
2015-04-30	0	24.20	24.20	24.25	24.10	24.95	4,385,349	107,379,965	24.486	15.76	15.76	15.79	15.70	16.25	6,733,139	15.948	-0.82%
2015-04-29	0	24.40	24.35	24.45	23.80	25.00	5,058,980	122,894,315	24.292	15.89	15.86	15.92	15.50	16.28	7,767,413	15.822	2.09%
2015-04-28	0	23.90	23.85	23.95	23.85	24.70	4,693,997	112,961,012	24.065	15.57	15.53	15.60	15.53	16.09	7,207,028	15.674	-2.45%
2015-04-27	0	24.50	24.45	24.60	24.10	25.00	4,459,700	109,758,017	24.611	15.96	15.92	16.02	15.70	16.28	6,847,295	16.029	0.41%
2015-04-24	0	24.40	24.30	24.45	23.90	24.85	3,086,500	75,248,304	24.380	15.89	15.83	15.92	15.57	16.19	4,738,923	15.879	-0.41%
2015-04-23	0	24.50	24.50	24.85	23.95	25.00	4,281,879	104,931,585	24.506	15.96	15.96	16.19	15.60	16.28	6,574,274	15.961	-1.01%
2015-04-22	0	24.75	24.70	24.90	23.80	25.35	4,582,084	113,986,133	24.876	16.12	16.09	16.22	15.50	16.51	7,035,200	16.202	2.06%
2015-04-21	0	24.25	24.30	24.45	23.10	24.45	4,655,500	110,257,354	23.683	15.79	15.83	15.92	15.05	15.92	7,147,921	15.425	2.32%
2015-04-20	0	23.70	23.55	23.85	22.55	24.10	5,071,488	118,960,912	23.457	15.44	15.34	15.53	14.69	15.70	7,786,617	15.278	0.21%
2015-04-17	0	23.65	23.55	23.75	23.50	24.20	3,619,600	86,138,412	23.798	15.40	15.34	15.47	15.31	15.76	5,557,430	15.500	-0.84%
2015-04-16	0	23.85	23.85	23.90	23.10	24.15	6,201,484	146,979,447	23.701	15.53	15.53	15.57	15.05	15.73	9,521,580	15.436	1.06%
2015-04-15	0	23.60	23.55	23.65	23.30	24.10	13,071,331	308,852,903	23.628	15.37	15.34	15.40	15.18	15.70	20,069,346	15.389	-2.88%
2015-04-14	0	24.30	24.20	24.45	24.15	25.45	5,700,600	142,635,370	25.021	15.83	15.76	15.92	15.73	16.58	8,752,538	16.296	-4.89%
2015-04-13	0	25.55	25.50	25.55	23.65	25.70	7,561,527	189,244,755	25.027	16.64	16.61	16.64	15.40	16.74	11,609,751	16.301	4.07%
2015-04-10	0	24.55	24.25	24.45	22.80	24.55	8,039,400	189,882,433	23.619	15.99	15.79	15.92	14.85	15.99	12,343,464	15.383	8.15%
2015-04-09	0	22.70	22.50	22.75	22.40	25.35	9,809,400	229,021,609	23.347	14.78	14.65	14.82	14.59	16.51	15,061,071	15.206	-2.99%
2015-04-08	0	23.40	23.35	23.45	22.40	23.80	6,608,735	154,226,405	23.337	15.24	15.21	15.27	14.59	15.50	10,146,862	15.199	5.41%
2015-04-02	0	22.20	22.30	22.35	21.05	22.40	6,468,100	142,042,510	21.960	14.46	14.52	14.56	13.71	14.59	9,930,935	14.303	4.23%
2015-04-01	0	21.30	21.25	21.35	20.70	21.70	6,682,221	141,709,889	21.207	13.87	13.84	13.91	13.48	14.13	10,259,690	13.812	3.40%
2015-03-31	0	20.60	20.45	20.70	20.00	21.40	5,794,902	119,199,682	20.570	13.42	13.32	13.48	13.03	13.94	8,897,326	13.397	4.04%
2015-03-30	0	19.80	19.78	19.80	18.72	20.50	7,150,300	143,100,232	20.013	12.90	12.88	12.90	12.19	13.35	10,978,365	13.035	5.10%
2015-03-27	0	18.84	18.76	18.80	18.22	19.02	3,727,362	70,000,845	18.780	12.27	12.22	12.24	11.87	12.39	5,722,885	12.232	-0.74%
2015-03-26	0	18.98	18.88	19.00	18.72	19.38	2,164,300	40,985,310	18.937	12.36	12.30	12.37	12.19	12.62	3,323,004	12.334	-0.11%
2015-03-25	0	19.00	18.98	19.02	18.92	19.50	2,615,800	49,859,082	19.061	12.37	12.36	12.39	12.32	12.70	4,016,224	12.414	0.42%
2015-03-24	0	18.92	18.84	19.02	18.84	19.24	4,676,570	89,071,992	19.046	12.32	12.27	12.39	12.27	12.53	7,180,271	12.405	-0.42%
2015-03-23	0	19.00	18.92	18.94	18.94	19.42	3,630,111	69,365,141	19.108	12.37	12.32	12.34	12.34	12.65	5,573,568	12.445	-0.94%
2015-03-20	0	19.18	19.18	19.28	19.12	19.70	2,954,600	57,303,045	19.395	12.49	12.49	12.56	12.45	12.83	4,536,408	12.632	-1.44%
2015-03-19	0	19.46	19.42	19.46	19.02	19.58	2,887,900	55,914,666	19.362	12.67	12.65	12.67	12.39	12.75	4,433,999	12.610	0.52%
2015-03-18	0	19.36	19.30	19.44	18.82	19.62	4,167,438	80,657,671	19.354	12.61	12.57	12.66	12.26	12.78	6,398,565	12.606	1.79%
2015-03-17	0	19.02	18.96	19.02	18.60	19.28	4,299,600	81,347,225	18.920	12.39	12.35	12.39	12.11	12.56	6,601,482	12.323	0.85%
2015-03-16	0	18.86	18.84	18.86	18.18	18.92	7,891,100	147,725,836	18.721	12.28	12.27	12.28	11.84	12.32	12,115,768	12.193	4.08%
2015-03-13	0	18.12	18.10	18.16	18.08	18.54	47,218,952	853,639,413	18.078	11.80	11.79	11.83	11.78	12.08	72,498,623	11.775	-5.82%
2015-03-12	0	19.24	19.20	19.34	19.20	19.66	5,204,339	100,961,760	19.400	12.53	12.51	12.60	12.51	12.80	7,990,593	12.635	-0.31%
2015-03-11	0	19.30	19.30	19.38	18.84	19.70	4,210,700	80,797,014	19.188	12.57	12.57	12.62	12.27	12.83	6,464,988	12.498	-0.41%
2015-03-10	0	19.38	19.32	19.40	18.00	19.74	9,039,460	170,412,642	18.852	12.62	12.58	12.64	11.72	12.86	13,878,927	12.279	10.49%
2015-03-09	0	17.54	17.48	17.56	17.12	17.60	2,718,100	47,392,387	17.436	11.42	11.38	11.44	11.15	11.46	4,173,293	11.356	0.57%
2015-03-06	0	17.44	17.34	17.44	17.20	17.48	1,892,600	32,918,839	17.393	11.36	11.29	11.36	11.20	11.38	2,905,844	11.328	1.99%
2015-03-05	0	17.10	17.10	17.18	16.82	17.44	1,739,254	29,769,151	17.116	11.14	11.14	11.19	10.96	11.36	2,670,401	11.148	-0.23%
2015-03-04	0	17.14	17.06	17.14	16.36	17.30	4,021,242	68,350,397	16.997	11.16	11.11	11.16	10.66	11.27	6,174,100	11.071	4.51%
2015-03-03	0	16.40	16.40	16.42	16.10	16.44	1,789,000	29,201,184	16.323	10.68	10.68	10.69	10.49	10.71	2,746,779	10.631	0.49%
2015-03-02	0	16.32	16.22	16.34	16.10	16.42	1,293,994	21,011,140	16.237	10.63	10.56	10.64	10.49	10.69	1,986,761	10.576	0.74%
2015-02-27	0	16.20	16.20	16.22	15.94	16.28	3,027,313	48,935,923	16.165	10.55	10.55	10.56	10.38	10.60	4,648,049	10.528	-0.86%
2015-02-26	0	16.34	16.36	16.42	16.18	16.62	2,615,600	42,824,402	16.373	10.64	10.66	10.69	10.54	10.82	4,015,917	10.664	0.86%
2015-02-25	0	16.20	16.26	16.28	16.16	16.70	2,034,378	33,328,559	16.383	10.55	10.59	10.60	10.53	10.88	3,123,526	10.670	-1.10%
2015-02-24	0	16.38	16.36	16.44	16.20	16.54	1,836,161	30,013,360	16.346	10.67	10.66	10.71	10.55	10.77	2,819,189	10.646	-0.24%
2015-02-23	0	16.42	16.42	16.46	16.12	16.70	1,209,907	19,750,843	16.324	10.69	10.69	10.72	10.50	10.88	1,857,656	10.632	0.74%
2015-02-18	0	16.30	16.30	16.36	16.22	16.42	255,400	4,168,420	16.321	10.62	10.62	10.66	10.56	10.69	392,134	10.630	-0.73%
2015-02-17	0	16.42	16.34	16.46	16.20	16.72	1,073,100	17,573,808	16.377	10.69	10.64	10.72	10.55	10.89	1,647,607	10.666	-0.61%
2015-02-16	0	16.52	16.46	16.48	16.28	16.78	764,600	12,675,118	16.577	10.76	10.72	10.73	10.60	10.93	1,173,945	10.797	1.35%
2015-02-13	0	16.30	16.28	16.36	15.90	16.36	1,577,000	25,518,429	16.182	10.62	10.60	10.66	10.36	10.66	2,421,281	10.539	3.43%
2015-02-12	0	15.76	15.68	15.74	15.66	16.26	2,058,962	32,818,557	15.939	10.26	10.21	10.25	10.20	10.59	3,161,271	10.381	-1.62%
2015-02-11	0	16.02	16.00	16.02	15.72	16.10	1,762,550	28,128,081	15.959	10.43	10.42	10.43	10.24	10.49	2,706,169	10.394	1.01%
2015-02-10	0	15.86	15.84	15.96	15.76	16.18	1,978,400	31,485,704	15.915	10.33	10.32	10.39	10.26	10.54	3,037,579	10.365	-0.88%
2015-02-09	0	16.00	15.98	16.00	15.84	16.10	1,076,900	17,149,486	15.925	10.42	10.41	10.42	10.32	10.49	1,653,441	10.372	-0.12%
2015-02-06	0	16.02	16.00	16.02	16.00	16.26	2,765,700	44,426,541	16.063	10.43	10.42	10.43	10.42	10.59	4,246,376	10.462	0.00%
2015-02-05	0	16.02	16.00	16.02	16.00	16.74	3,649,800	59,011,922	16.169	10.43	10.42	10.43	10.42	10.90	5,603,798	10.531	-3.49%
2015-02-04	0	16.60	16.56	16.60	16.56	17.04	2,045,089	34,190,139	16.718	10.81	10.79	10.81	10.79	11.10	3,139,971	10.889	-1.19%
2015-02-03	0	16.80	16.80	16.88	16.78	17.00	1,321,900	22,296,846	16.867	10.94	10.94	10.99	10.93	11.07	2,029,607	10.986	0.00%
2015-02-02	0	16.80	16.80	16.82	16.56	16.92	2,097,700	35,041,260	16.705	10.94	10.94	10.96	10.79	11.02	3,220,748	10.880	0.00%
2015-01-30	0	16.80	16.80	16.90	16.72	17.06	1,949,240	32,893,144	16.875	10.94	10.94	11.01	10.89	11.11	2,992,807	10.991	0.00%
2015-01-29	0	16.80	16.78	16.82	16.70	17.04	2,859,200	48,021,453	16.795	10.94	10.93	10.96	10.88	11.10	4,389,934	10.939	-1.52%
2015-01-28	0	17.06	17.02	17.14	16.90	17.16	1,908,400	32,485,073	17.022	11.11	11.09	11.16	11.01	11.18	2,930,103	11.087	0.47%
2015-01-27	0	16.98	16.94	16.96	16.90	17.40	2,306,100	39,286,190	17.036	11.06	11.03	11.05	11.01	11.33	3,540,720	11.096	-2.64%
2015-01-26	0	17.44	17.30	17.46	17.22	17.54	1,536,500	26,660,608	17.352	11.36	11.27	11.37	11.22	11.42	2,359,098	11.301	0.69%
2015-01-23	0	17.32	17.30	17.36	17.14	17.54	1,689,085	29,394,790	17.403	11.28	11.27	11.31	11.16	11.42	2,593,373	11.335	2.24%
2015-01-22	0	16.94	16.92	16.94	16.92	17.80	1,706,636	29,355,198	17.201	11.03	11.02	11.03	11.02	11.59	2,620,320	11.203	-2.64%
2015-01-21	0	17.40	17.36	17.40	16.84	17.46	1,556,454	26,881,591	17.271	11.33	11.31	11.33	10.97	11.37	2,389,735	11.249	2.84%
2015-01-20	0	16.92	16.90	16.92	16.68	17.02	2,784,793	47,093,700	16.911	11.02	11.01	11.02	10.86	11.09	4,275,691	11.014	-0.70%
2015-01-19	0	17.04	17.00	17.02	17.00	17.44	2,273,600	39,120,804	17.207	11.10	11.07	11.09	11.07	11.36	3,490,820	11.207	-4.70%
2015-01-16	0	17.88	17.84	17.90	17.66	18.20	852,000	15,247,925	17.897	11.65	11.62	11.66	11.50	11.85	1,308,136	11.656	-0.11%
2015-01-15	0	17.90	17.82	17.94	17.80	18.10	693,237	12,437,933	17.942	11.66	11.61	11.68	11.59	11.79	1,064,376	11.686	-0.11%
2015-01-14	0	17.92	17.92	18.02	17.90	18.52	1,235,058	22,380,612	18.121	11.67	11.67	11.74	11.66	12.06	1,896,273	11.802	-3.03%
2015-01-13	0	18.48	18.42	18.56	17.70	18.62	2,019,000	37,049,223	18.350	12.04	12.00	12.09	11.53	12.13	3,099,915	11.952	4.29%
2015-01-12	0	17.72	17.82	17.84	17.68	18.12	1,559,848	27,862,999	17.863	11.54	11.61	11.62	11.52	11.80	2,394,946	11.634	-2.32%
2015-01-09	0	18.14	18.14	18.16	17.44	18.20	1,793,500	32,335,018	18.029	11.81	11.81	11.83	11.36	11.85	2,753,688	11.742	1.80%
2015-01-08	0	17.82	17.76	17.84	17.30	17.86	2,637,502	46,565,847	17.655	11.61	11.57	11.62	11.27	11.63	4,049,545	11.499	4.09%
2015-01-07	0	17.12	17.12	17.14	17.10	17.34	1,091,306	18,764,525	17.195	11.15	11.15	11.16	11.14	11.29	1,675,560	11.199	-0.93%
2015-01-06	0	17.28	17.18	17.28	16.98	17.44	2,416,322	41,591,618	17.213	11.25	11.19	11.25	11.06	11.36	3,709,951	11.211	0.12%
2015-01-05	0	17.26	17.24	17.26	17.04	17.34	3,374,200	57,982,709	17.184	11.24	11.23	11.24	11.10	11.29	5,180,650	11.192	1.05%
2015-01-02	0	17.08	17.06	17.08	16.96	17.60	1,080,100	18,629,023	17.247	11.12	11.11	11.12	11.05	11.46	1,658,355	11.233	-2.40%
2014-12-31	0	17.50	17.38	17.50	17.28	17.60	544,054	9,490,038	17.443	11.40	11.32	11.40	11.25	11.46	835,325	11.361	1.16%
2014-12-30	0	17.30	17.22	17.24	17.16	17.48	564,800	9,758,378	17.278	11.27	11.22	11.23	11.18	11.38	867,178	11.253	1.05%
2014-12-29	0	17.12	17.10	17.14	16.90	17.56	1,171,100	20,221,155	17.267	11.15	11.14	11.16	11.01	11.44	1,798,073	11.246	0.47%
2014-12-24	0	17.04	16.94	17.04	16.54	17.16	419,003	7,063,995	16.859	11.10	11.03	11.10	10.77	11.18	643,325	10.980	-0.47%
2014-12-23	0	17.12	17.08	17.18	16.98	17.30	600,693	10,300,433	17.148	11.15	11.12	11.19	11.06	11.27	922,287	11.168	0.23%
2014-12-22	0	17.08	17.06	17.12	16.82	17.14	1,144,200	19,436,884	16.987	11.12	11.11	11.15	10.96	11.16	1,756,772	11.064	1.67%
2014-12-19	0	16.80	16.72	16.86	16.54	16.96	984,687	16,507,104	16.764	10.94	10.89	10.98	10.77	11.05	1,511,860	10.918	0.12%
2014-12-18	0	16.78	16.66	16.82	16.04	16.92	2,094,703	34,583,807	16.510	10.93	10.85	10.96	10.45	11.02	3,216,147	10.753	1.82%
2014-12-17	0	16.48	16.48	16.56	16.32	16.92	1,145,817	18,986,992	16.571	10.73	10.73	10.79	10.63	11.02	1,759,255	10.793	-2.14%
2014-12-16	0	16.84	16.82	16.90	16.64	17.22	1,906,650	32,151,979	16.863	10.97	10.96	11.01	10.84	11.22	2,927,416	10.983	-0.59%
2014-12-15	0	16.94	16.92	17.00	16.76	17.12	2,178,912	36,937,248	16.952	11.03	11.02	11.07	10.92	11.15	3,345,439	11.041	-0.35%
2014-12-12	0	17.00	16.94	17.00	16.84	17.48	973,200	16,666,692	17.126	11.07	11.03	11.07	10.97	11.38	1,494,223	11.154	-1.28%
2014-12-11	0	17.22	17.16	17.22	16.84	17.34	2,604,910	44,815,133	17.204	11.22	11.18	11.22	10.97	11.29	3,999,504	11.205	0.23%
2014-12-10	0	17.18	17.12	17.22	16.98	17.62	4,261,420	73,204,209	17.178	11.19	11.15	11.22	11.06	11.48	6,542,862	11.188	2.63%
2014-12-09	0	16.74	16.72	16.74	16.72	17.96	2,671,000	46,010,951	17.226	10.90	10.89	10.90	10.89	11.70	4,100,977	11.220	-5.42%
2014-12-08	0	17.70	17.66	17.76	17.66	18.62	1,737,511	31,365,924	18.052	11.53	11.50	11.57	11.50	12.13	2,667,725	11.758	-4.22%
2014-12-05	0	18.48	18.36	18.48	18.06	18.76	1,204,754	22,017,899	18.276	12.04	11.96	12.04	11.76	12.22	1,849,745	11.903	1.32%
2014-12-04	0	18.24	18.24	18.28	17.50	18.28	3,343,837	59,919,488	17.919	11.88	11.88	11.91	11.40	11.91	5,134,031	11.671	1.45%
2014-12-03	0	17.98	17.94	18.02	17.74	18.50	3,148,900	56,771,316	18.029	11.71	11.68	11.74	11.55	12.05	4,834,731	11.742	-2.39%
2014-12-02	0	18.42	18.40	18.42	18.08	18.80	2,446,563	45,144,484	18.452	12.00	11.98	12.00	11.78	12.24	3,756,383	12.018	0.99%
2014-12-01	0	18.24	18.24	18.30	18.10	18.90	2,406,900	43,850,591	18.219	11.88	11.88	11.92	11.79	12.31	3,695,485	11.866	-1.30%
2014-11-28	0	18.48	18.40	18.56	18.40	19.50	1,562,528	29,110,691	18.631	12.04	11.98	12.09	11.98	12.70	2,399,061	12.134	-3.14%
2014-11-27	0	19.08	18.94	19.06	18.76	19.14	671,300	12,718,838	18.947	12.43	12.34	12.41	12.22	12.47	1,030,695	12.340	-0.73%
2014-11-26	0	19.22	19.20	19.22	19.04	19.28	1,248,887	23,973,478	19.196	12.52	12.51	12.52	12.40	12.56	1,917,505	12.502	-0.10%
2014-11-25	0	19.24	19.20	19.32	18.40	19.32	2,037,925	38,700,649	18.990	12.53	12.51	12.58	11.98	12.58	3,128,972	12.368	3.78%
2014-11-24	0	18.54	18.50	18.56	18.50	19.00	2,594,100	48,564,501	18.721	12.08	12.05	12.09	12.05	12.37	3,982,907	12.193	-2.42%
2014-11-21	0	19.00	19.00	19.02	18.86	19.28	1,390,000	26,428,665	19.013	12.37	12.37	12.39	12.28	12.56	2,134,166	12.384	-0.42%
2014-11-20	0	19.08	19.10	19.14	18.92	19.38	1,940,700	37,062,340	19.097	12.43	12.44	12.47	12.32	12.62	2,979,695	12.438	0.42%
2014-11-19	0	19.00	19.00	19.04	18.94	19.74	2,731,100	52,232,098	19.125	12.37	12.37	12.40	12.34	12.86	4,193,253	12.456	0.42%
2014-11-18	0	18.92	18.90	18.94	18.66	19.06	2,175,400	41,172,492	18.926	12.32	12.31	12.34	12.15	12.41	3,340,047	12.327	0.32%
2014-11-17	0	18.86	18.86	18.88	18.24	19.06	2,833,600	53,146,607	18.756	12.28	12.28	12.30	11.88	12.41	4,350,628	12.216	3.74%
2014-11-14	0	18.18	18.16	18.26	18.10	18.28	1,382,551	25,158,921	18.197	11.84	11.83	11.89	11.79	11.91	2,122,729	11.852	-0.55%
2014-11-13	0	18.28	18.28	18.32	17.90	18.42	2,528,565	45,871,669	18.141	11.91	11.91	11.93	11.66	12.00	3,882,286	11.816	2.35%
2014-11-12	0	17.86	17.84	17.88	17.80	18.98	2,545,877	46,042,156	18.085	11.63	11.62	11.65	11.59	12.36	3,908,866	11.779	-5.30%
2014-11-11	0	18.86	18.84	18.86	18.52	18.92	884,300	16,561,987	18.729	12.28	12.27	12.28	12.06	12.32	1,357,729	12.198	0.21%
2014-11-10	0	18.82	18.84	18.86	18.62	19.30	898,800	16,947,568	18.856	12.26	12.27	12.28	12.13	12.57	1,379,992	12.281	-0.74%
2014-11-07	0	18.96	18.90	18.96	18.78	19.06	1,079,800	20,450,090	18.939	12.35	12.31	12.35	12.23	12.41	1,657,894	12.335	0.11%
2014-11-06	0	18.94	18.92	18.94	18.56	19.00	1,397,000	26,281,679	18.813	12.34	12.32	12.34	12.09	12.37	2,144,914	12.253	1.61%
2014-11-05	0	18.64	18.60	18.64	18.42	18.96	2,117,200	39,662,928	18.734	12.14	12.11	12.14	12.00	12.35	3,250,688	12.201	0.76%
2014-11-04	0	18.50	18.50	18.52	18.36	18.98	2,141,700	39,799,350	18.583	12.05	12.05	12.06	11.96	12.36	3,288,305	12.103	-1.80%
2014-11-03	0	18.84	18.82	18.86	18.70	19.44	1,184,300	22,351,274	18.873	12.27	12.26	12.28	12.18	12.66	1,818,340	12.292	-2.99%
2014-10-31	0	19.42	19.42	19.48	19.06	19.50	2,221,800	42,920,099	19.318	12.65	12.65	12.69	12.41	12.70	3,411,288	12.582	0.41%
2014-10-30	0	19.34	19.34	19.38	18.58	19.48	2,723,762	52,436,033	19.251	12.60	12.60	12.62	12.10	12.69	4,181,986	12.539	4.99%
2014-10-29	0	18.42	18.40	18.42	17.96	18.56	1,403,900	25,691,811	18.300	12.00	11.98	12.00	11.70	12.09	2,155,508	11.919	2.33%
2014-10-28	0	18.00	17.90	18.00	17.74	18.10	889,800	15,946,651	17.922	11.72	11.66	11.72	11.55	11.79	1,366,173	11.672	1.35%
2014-10-27	0	17.76	17.66	17.76	17.46	18.14	1,473,841	26,011,379	17.649	11.57	11.50	11.57	11.37	11.81	2,262,893	11.495	-1.88%
2014-10-24	0	18.10	18.00	18.12	17.50	18.22	1,421,600	25,451,822	17.904	11.79	11.72	11.80	11.40	11.87	2,182,684	11.661	0.67%
2014-10-23	0	17.98	17.92	18.02	17.88	18.40	1,112,231	20,078,654	18.053	11.71	11.67	11.74	11.65	11.98	1,707,688	11.758	-1.75%
2014-10-22	0	18.30	18.22	18.34	18.20	18.66	1,114,384	20,549,226	18.440	11.92	11.87	11.94	11.85	12.15	1,710,993	12.010	0.00%
2014-10-21	0	18.30	18.20	18.30	18.10	18.64	1,742,000	31,886,565	18.305	11.92	11.85	11.92	11.79	12.14	2,674,617	11.922	1.22%
2014-10-20	0	18.08	17.96	18.12	17.80	18.76	2,621,853	47,763,144	18.217	11.78	11.70	11.80	11.59	12.22	4,025,518	11.865	-1.63%
2014-10-17	0	18.38	18.36	18.54	18.00	18.60	2,047,800	37,506,555	18.316	11.97	11.96	12.08	11.72	12.11	3,144,133	11.929	-0.97%
2014-10-16	0	18.56	18.56	18.66	18.32	18.76	1,379,500	25,647,861	18.592	12.09	12.09	12.15	11.93	12.22	2,118,045	12.109	0.22%
2014-10-15	0	18.52	18.48	18.62	17.98	18.88	1,020,800	19,019,849	18.632	12.06	12.04	12.13	11.71	12.30	1,567,307	12.135	0.65%
2014-10-14	0	18.40	18.40	18.46	18.02	18.58	1,965,600	36,125,542	18.379	11.98	11.98	12.02	11.74	12.10	3,017,926	11.970	1.10%
2014-10-13	0	18.20	18.20	18.34	17.66	19.02	2,645,545	48,065,629	18.169	11.85	11.85	11.94	11.50	12.39	4,061,894	11.833	-1.62%
2014-10-10	0	18.50	18.50	18.52	18.36	18.98	2,475,000	45,837,835	18.520	12.05	12.05	12.06	11.96	12.36	3,800,044	12.062	-3.44%
2014-10-09	0	19.16	19.14	19.18	18.34	19.54	2,197,200	42,137,608	19.178	12.48	12.47	12.49	11.94	12.73	3,373,518	12.491	0.95%
2014-10-08	0	18.98	18.98	19.04	18.82	19.18	2,825,800	53,856,328	19.059	12.36	12.36	12.40	12.26	12.49	4,338,652	12.413	-0.21%
2014-10-07	0	19.02	19.02	19.08	18.68	19.40	1,765,896	33,790,908	19.135	12.39	12.39	12.43	12.17	12.64	2,711,306	12.463	1.28%
2014-10-06	0	18.78	18.76	18.80	18.12	18.82	2,045,800	37,851,232	18.502	12.23	12.22	12.24	11.80	12.26	3,141,063	12.050	1.08%
2014-10-03	0	18.58	18.60	18.68	17.72	19.04	2,363,870	43,606,519	18.447	12.10	12.11	12.17	11.54	12.40	3,629,418	12.015	-2.11%
2014-09-30	0	18.98	18.82	18.90	17.80	19.02	6,274,400	114,754,390	18.289	12.36	12.26	12.31	11.59	12.39	9,633,534	11.912	3.15%
2014-09-29	0	18.40	18.38	18.40	18.08	18.86	5,471,000	101,060,967	18.472	11.98	11.97	11.98	11.78	12.28	8,400,016	12.031	-3.36%
2014-09-26	0	19.04	19.00	19.08	18.74	19.16	2,154,100	40,899,598	18.987	12.40	12.37	12.43	12.21	12.48	3,307,343	12.366	-0.63%
2014-09-25	0	19.16	19.04	19.10	18.70	19.18	3,330,849	63,507,380	19.066	12.48	12.40	12.44	12.18	12.49	5,114,090	12.418	0.84%
2014-09-24	0	19.00	18.98	19.00	18.52	19.36	3,427,400	65,510,088	19.114	12.37	12.36	12.37	12.06	12.61	5,262,332	12.449	1.28%
2014-09-23	0	18.76	18.74	18.80	18.70	19.20	1,972,300	37,235,420	18.879	12.22	12.21	12.24	12.18	12.51	3,028,213	12.296	-1.68%
2014-09-22	0	19.08	19.08	19.14	18.68	19.36	2,565,400	49,191,310	19.175	12.43	12.43	12.47	12.17	12.61	3,938,842	12.489	-1.85%
2014-09-19	0	19.44	19.40	19.44	18.78	19.62	7,314,435	142,443,010	19.474	12.66	12.64	12.66	12.23	12.78	11,230,373	12.684	4.18%
2014-09-18	0	18.66	18.62	18.74	17.94	19.10	7,133,388	132,628,907	18.593	12.15	12.13	12.21	11.68	12.44	10,952,399	12.110	1.52%
2014-09-17	0	18.38	18.38	18.40	17.88	18.46	3,318,110	60,676,859	18.287	11.97	11.97	11.98	11.65	12.02	5,094,531	11.910	2.68%
2014-09-16	0	17.90	17.84	17.92	17.60	18.10	6,171,200	110,693,805	17.937	11.66	11.62	11.67	11.46	11.79	9,475,083	11.683	0.45%
2014-09-15	0	17.82	17.82	17.88	17.70	18.00	3,118,063	55,657,171	17.850	11.61	11.61	11.65	11.53	11.72	4,787,384	11.626	-2.30%
2014-09-12	0	18.24	18.24	18.36	17.80	18.64	5,305,858	97,377,384	18.353	11.88	11.88	11.96	11.59	12.14	8,146,462	11.953	1.45%
2014-09-11	0	17.98	17.92	18.00	17.34	18.00	3,641,700	64,791,029	17.791	11.71	11.67	11.72	11.29	11.72	5,591,362	11.588	3.10%
2014-09-10	0	17.44	17.36	17.44	17.24	17.50	1,813,000	31,525,079	17.388	11.36	11.31	11.36	11.23	11.40	2,783,628	11.325	0.11%
2014-09-08	0	17.42	17.40	17.44	16.98	17.50	2,783,200	48,052,203	17.265	11.35	11.33	11.36	11.06	11.40	4,273,245	11.245	2.23%
2014-09-05	0	17.04	17.00	17.02	16.80	17.12	2,848,150	48,445,887	17.010	11.10	11.07	11.09	10.94	11.15	4,372,968	11.078	0.59%
2014-09-04	0	16.94	16.90	16.96	16.90	17.32	3,147,438	53,717,338	17.067	11.03	11.01	11.05	11.01	11.28	4,832,486	11.116	-0.24%
2014-09-03	0	16.98	16.96	17.06	16.66	17.16	3,510,306	59,624,457	16.986	11.06	11.05	11.11	10.85	11.18	5,389,623	11.063	-0.47%
2014-09-02	0	17.06	17.06	17.08	16.02	17.18	6,410,900	106,941,838	16.681	11.11	11.11	11.12	10.43	11.19	9,843,112	10.865	6.49%
2014-09-01	0	16.02	15.98	16.00	15.70	16.12	1,464,500	23,388,517	15.970	10.43	10.41	10.42	10.23	10.50	2,248,551	10.402	0.75%
2014-08-29	0	15.90	15.80	15.92	15.52	15.98	1,278,970	20,245,668	15.830	10.36	10.29	10.37	10.11	10.41	1,963,694	10.310	1.79%
2014-08-28	0	15.62	15.54	15.66	15.50	16.00	1,588,400	24,988,174	15.732	10.17	10.12	10.20	10.10	10.42	2,438,784	10.246	-1.26%
2014-08-27	0	15.82	15.80	15.82	15.62	15.96	2,067,500	32,780,472	15.855	10.30	10.29	10.30	10.17	10.39	3,174,380	10.327	0.38%
2014-08-26	0	15.76	15.74	15.78	15.60	15.78	826,000	12,962,426	15.693	10.26	10.25	10.28	10.16	10.28	1,268,217	10.221	0.25%
2014-08-25	0	15.72	15.70	15.78	15.46	15.78	1,081,000	16,947,973	15.678	10.24	10.23	10.28	10.07	10.28	1,659,736	10.211	0.64%
2014-08-22	0	15.62	15.60	15.64	15.38	15.64	1,044,500	16,225,741	15.534	10.17	10.16	10.19	10.02	10.19	1,603,695	10.118	1.83%
2014-08-21	0	15.34	15.28	15.30	15.28	15.80	2,238,220	34,573,746	15.447	9.991	9.952	9.965	9.952	10.29	3,436,499	10.061	-2.79%
2014-08-20	0	15.78	15.78	15.84	15.50	15.84	1,390,100	21,917,162	15.767	10.28	10.28	10.32	10.10	10.32	2,134,320	10.269	0.77%
2014-08-19	0	15.66	15.64	15.72	15.50	15.72	1,509,600	23,561,739	15.608	10.20	10.19	10.24	10.10	10.24	2,317,796	10.166	0.38%
2014-08-18	0	15.60	15.60	15.62	15.48	15.72	1,114,700	17,383,452	15.595	10.16	10.16	10.17	10.08	10.24	1,711,478	10.157	0.00%
2014-08-15	0	15.60	15.56	15.62	15.46	15.74	1,108,748	17,250,330	15.558	10.16	10.13	10.17	10.07	10.25	1,702,340	10.133	-0.26%
2014-08-14	0	15.64	15.56	15.64	15.38	15.72	958,400	14,946,848	15.596	10.19	10.13	10.19	10.02	10.24	1,471,500	10.158	-0.26%
2014-08-13	0	15.68	15.60	15.70	15.40	15.70	1,430,800	22,252,413	15.552	10.21	10.16	10.23	10.03	10.23	2,196,809	10.129	1.29%
2014-08-12	0	15.48	15.46	15.50	15.36	15.54	1,847,168	28,609,800	15.488	10.08	10.07	10.10	10.00	10.12	2,836,089	10.088	1.44%
2014-08-11	0	15.26	15.20	15.28	15.06	15.28	1,074,648	16,346,454	15.211	9.939	9.900	9.952	9.809	9.952	1,649,984	9.9070	1.19%
2014-08-08	0	15.08	15.04	15.12	14.88	15.22	3,057,300	45,961,919	15.033	9.822	9.796	9.848	9.691	9.913	4,694,091	9.7914	0.00%
2014-08-07	0	15.08	15.02	15.08	14.94	15.48	2,435,668	36,723,905	15.078	9.822	9.783	9.822	9.731	10.08	3,739,655	9.8201	-0.26%
2014-08-06	0	15.12	15.10	15.14	14.58	15.14	3,955,263	58,709,306	14.843	9.848	9.835	9.861	9.496	9.861	6,072,797	9.6676	3.14%
2014-08-05	0	14.66	14.62	14.68	14.50	14.70	1,989,000	29,083,411	14.622	9.548	9.522	9.561	9.444	9.574	3,053,853	9.5235	0.55%
2014-08-04	0	14.58	14.52	14.60	14.38	14.76	2,692,300	39,182,648	14.554	9.496	9.457	9.509	9.366	9.613	4,133,680	9.4789	0.41%
2014-08-01	0	14.52	14.50	14.52	14.42	14.72	2,498,200	36,475,440	14.601	9.457	9.444	9.457	9.392	9.587	3,835,665	9.5095	0.69%
2014-07-31	0	14.42	14.40	14.46	14.40	14.90	8,748,300	128,094,406	14.642	9.392	9.379	9.418	9.379	9.704	13,431,889	9.5366	-1.23%
2014-07-30	0	14.60	14.60	14.70	14.60	14.96	2,932,000	43,286,889	14.764	9.509	9.509	9.574	9.509	9.744	4,501,709	9.6157	0.00%
2014-07-29	0	14.60	14.60	14.66	14.60	15.14	4,106,620	60,338,469	14.693	9.509	9.509	9.548	9.509	9.861	6,305,186	9.5697	-2.14%
2014-07-28	0	14.92	14.90	14.94	14.84	15.32	3,208,200	48,247,614	15.039	9.718	9.704	9.731	9.665	9.978	4,925,778	9.7949	-1.71%
2014-07-25	0	15.18	15.16	15.22	15.00	15.28	787,782	11,962,026	15.184	9.887	9.874	9.913	9.770	9.952	1,209,538	9.8897	0.93%
2014-07-24	0	15.04	15.04	15.06	14.96	15.40	2,477,655	37,428,560	15.106	9.796	9.796	9.809	9.744	10.03	3,804,120	9.8390	-1.05%
2014-07-23	0	15.20	15.20	15.22	15.14	15.54	1,482,199	22,625,489	15.265	9.900	9.900	9.913	9.861	10.12	2,275,726	9.9421	-0.39%
2014-07-22	0	15.26	15.24	15.26	15.10	15.38	2,029,826	30,968,748	15.257	9.939	9.926	9.939	9.835	10.02	3,116,537	9.9369	1.33%
2014-07-21	0	15.06	15.04	15.06	15.04	15.40	1,025,900	15,543,444	15.151	9.809	9.796	9.809	9.796	10.03	1,575,137	9.8680	-0.66%
2014-07-18	0	15.16	15.14	15.16	14.82	15.26	3,124,400	46,939,170	15.023	9.874	9.861	9.874	9.652	9.939	4,797,114	9.7849	1.07%
2014-07-17	0	15.00	15.00	15.08	14.98	15.92	4,882,700	74,431,398	15.244	9.770	9.770	9.822	9.757	10.37	7,496,757	9.9285	-4.46%
2014-07-16	0	15.70	15.66	15.78	15.66	16.00	1,961,913	31,119,281	15.862	10.23	10.20	10.28	10.20	10.42	3,012,265	10.331	0.51%
2014-07-15	0	15.62	15.56	15.60	15.52	16.14	1,790,600	28,148,146	15.720	10.17	10.13	10.16	10.11	10.51	2,749,236	10.239	-1.26%
2014-07-14	0	15.82	15.80	15.82	15.78	16.34	871,700	13,953,664	16.007	10.30	10.29	10.30	10.28	10.64	1,338,383	10.426	-1.37%
2014-07-11	0	16.04	16.04	16.10	15.98	16.50	1,309,000	21,077,588	16.102	10.45	10.45	10.49	10.41	10.75	2,009,801	10.487	-0.12%
2014-07-10	0	16.06	16.00	16.08	15.86	16.14	1,556,700	24,925,605	16.012	10.46	10.42	10.47	10.33	10.51	2,390,112	10.429	0.00%
2014-07-09	0	16.06	16.04	16.06	15.98	16.26	1,943,600	31,321,595	16.115	10.46	10.45	10.46	10.41	10.59	2,984,148	10.496	-1.23%
2014-07-08	0	16.26	16.22	16.24	16.02	16.44	2,234,650	36,145,930	16.175	10.59	10.56	10.58	10.43	10.71	3,431,017	10.535	1.25%
2014-07-07	0	16.06	16.02	16.04	16.00	16.28	1,799,211	28,985,661	16.110	10.46	10.43	10.45	10.42	10.60	2,762,457	10.493	-1.23%
2014-07-04	0	16.26	16.22	16.24	16.22	16.70	810,308	13,236,984	16.336	10.59	10.56	10.58	10.56	10.88	1,244,124	10.640	-1.33%
2014-07-03	0	16.48	16.40	16.50	16.20	16.50	2,311,557	37,898,168	16.395	10.73	10.68	10.75	10.55	10.75	3,549,098	10.678	0.73%
2014-07-02	0	16.36	16.26	16.32	16.14	16.48	3,959,043	64,582,088	16.313	10.66	10.59	10.63	10.51	10.73	6,078,601	10.624	1.49%
2014-06-30	0	16.12	16.12	16.14	15.78	16.14	1,825,600	29,213,170	16.002	10.50	10.50	10.51	10.28	10.51	2,802,974	10.422	1.13%
2014-06-27	0	15.94	15.94	16.00	15.86	16.20	1,340,442	21,447,080	16.000	10.38	10.38	10.42	10.33	10.55	2,058,076	10.421	-0.25%
2014-06-26	0	15.98	15.92	16.04	15.82	16.10	1,546,974	24,628,317	15.920	10.41	10.37	10.45	10.30	10.49	2,375,179	10.369	0.38%
2014-06-25	0	15.92	15.90	16.00	15.80	16.00	1,072,250	17,038,703	15.891	10.37	10.36	10.42	10.29	10.42	1,646,302	10.350	0.25%
2014-06-24	0	15.88	15.90	15.92	15.70	15.92	1,321,500	20,850,501	15.778	10.34	10.36	10.37	10.23	10.37	2,028,993	10.276	0.76%
2014-06-23	0	15.76	15.70	15.74	15.70	15.96	1,498,697	23,732,983	15.836	10.26	10.23	10.25	10.23	10.39	2,301,056	10.314	0.13%
2014-06-20	0	15.74	15.72	15.84	15.68	15.90	3,511,810	55,442,169	15.787	10.25	10.24	10.32	10.21	10.36	5,391,932	10.282	0.25%
2014-06-19	0	15.70	15.68	15.72	15.66	15.84	2,517,400	39,533,710	15.704	10.23	10.21	10.24	10.20	10.32	3,865,144	10.228	0.26%
2014-06-18	0	15.66	15.66	15.72	15.60	15.78	5,406,389	84,758,935	15.678	10.20	10.20	10.24	10.16	10.28	8,300,814	10.211	-0.63%
2014-06-17	0	15.76	15.74	15.78	15.50	15.88	4,115,300	64,627,158	15.704	10.26	10.25	10.28	10.10	10.34	6,318,513	10.228	0.90%
2014-06-16	0	15.62	15.68	15.72	15.24	15.88	5,341,607	83,530,860	15.638	10.17	10.21	10.24	9.926	10.34	8,201,350	10.185	2.49%
2014-06-13	0	15.24	15.24	15.28	15.10	15.34	2,718,300	41,496,706	15.266	9.926	9.926	9.952	9.835	9.991	4,173,600	9.9427	0.93%
2014-06-12	0	15.10	15.04	15.12	14.90	15.38	2,788,232	42,126,597	15.109	9.835	9.796	9.848	9.704	10.02	4,280,971	9.8404	-0.13%
2014-06-11	0	15.12	15.10	15.16	14.94	15.52	3,123,100	47,247,154	15.128	9.848	9.835	9.874	9.731	10.11	4,795,118	9.8532	-2.45%
2014-06-10	0	15.50	15.46	15.50	14.96	15.62	5,189,500	79,586,184	15.336	10.10	10.07	10.10	9.744	10.17	7,967,809	9.9885	2.79%
2014-06-09	0	15.08	15.06	15.10	14.64	15.10	1,702,351	25,478,564	14.967	9.822	9.809	9.835	9.535	9.835	2,613,741	9.7479	3.15%
2014-06-06	0	14.62	14.62	14.68	14.38	14.90	3,185,800	46,769,852	14.681	9.522	9.522	9.561	9.366	9.704	4,891,386	9.5617	-0.41%
2014-06-05	0	14.68	14.68	14.74	14.66	14.82	941,900	13,857,035	14.712	9.561	9.561	9.600	9.548	9.652	1,446,166	9.5819	-0.41%
2014-06-04	0	14.74	14.72	14.82	14.62	14.94	1,629,000	24,067,129	14.774	9.600	9.587	9.652	9.522	9.731	2,501,120	9.6225	-0.54%
2014-06-03	0	14.82	14.74	14.82	14.54	14.82	2,323,477	34,145,191	14.696	9.652	9.600	9.652	9.470	9.652	3,567,400	9.5715	1.65%
2014-05-30	0	14.58	14.54	14.58	14.30	14.76	2,318,116	33,687,857	14.532	9.496	9.470	9.496	9.314	9.613	3,559,169	9.4651	0.28%
2014-05-29	0	14.54	14.44	14.54	14.44	14.84	2,653,608	38,595,101	14.544	9.470	9.405	9.470	9.405	9.665	4,074,274	9.4729	0.41%
2014-05-28	0	14.48	14.48	14.52	14.46	14.68	1,510,799	21,900,637	14.496	9.431	9.431	9.457	9.418	9.561	2,319,637	9.4414	-0.14%
2014-05-27	0	14.50	14.48	14.50	14.48	14.84	1,828,500	26,839,191	14.678	9.444	9.431	9.444	9.431	9.665	2,807,426	9.5601	-1.89%
2014-05-26	0	14.78	14.70	14.80	14.50	14.80	763,700	11,219,094	14.690	9.626	9.574	9.639	9.444	9.639	1,172,563	9.5680	2.21%
2014-05-23	0	14.46	14.46	14.54	14.44	14.92	2,276,400	33,228,422	14.597	9.418	9.418	9.470	9.405	9.718	3,495,119	9.5071	-3.08%
2014-05-22	0	14.92	14.88	14.92	14.56	15.12	7,026,300	104,823,550	14.919	9.718	9.691	9.718	9.483	9.848	10,787,979	9.7167	3.66%
2014-05-21	0	14.72	14.70	14.74	14.24	14.74	6,055,600	87,869,119	14.510	9.374	9.361	9.387	9.068	9.387	9,509,115	9.2405	5.60%
2014-05-20	0	13.94	13.94	14.00	13.68	14.14	2,055,327	28,767,202	13.996	8.877	8.877	8.915	8.712	9.005	3,227,482	8.9132	-0.43%
2014-05-19	0	14.00	14.00	14.04	13.86	14.30	1,160,967	16,235,130	13.984	8.915	8.915	8.941	8.826	9.107	1,823,068	8.9054	-1.41%
2014-05-16	0	14.20	14.16	14.22	14.08	14.32	2,249,200	31,923,003	14.193	9.043	9.017	9.056	8.966	9.119	3,531,921	9.0384	1.28%
2014-05-15	0	14.02	13.98	14.02	13.96	14.32	3,085,232	43,527,756	14.108	8.928	8.903	8.928	8.890	9.119	4,844,743	8.9845	-0.85%
2014-05-14	0	14.14	14.10	14.16	13.86	14.24	4,085,600	57,465,623	14.065	9.005	8.979	9.017	8.826	9.068	6,415,622	8.9571	-0.56%
2014-05-13	0	14.22	14.10	14.22	13.68	14.22	2,672,000	37,436,453	14.011	9.056	8.979	9.056	8.712	9.056	4,195,845	8.9223	4.10%
2014-05-12	0	13.66	13.60	13.66	13.30	13.68	2,911,008	39,462,974	13.556	8.699	8.661	8.699	8.470	8.712	4,571,159	8.6330	2.25%
2014-05-09	0	13.36	13.28	13.38	13.26	13.76	2,526,000	33,842,445	13.398	8.508	8.457	8.521	8.444	8.763	3,966,581	8.5319	-2.20%
2014-05-08	0	13.66	13.64	13.66	13.50	14.06	1,922,632	26,237,394	13.647	8.699	8.686	8.699	8.597	8.954	3,019,111	8.6904	-0.73%
2014-05-07	0	13.76	13.66	13.78	13.60	13.88	4,517,900	61,980,824	13.719	8.763	8.699	8.775	8.661	8.839	7,094,463	8.7365	0.44%
2014-05-05	0	13.70	13.68	13.74	13.56	14.06	2,404,300	33,226,140	13.819	8.724	8.712	8.750	8.635	8.954	3,775,475	8.8005	-1.44%
2014-05-02	0	13.90	13.90	13.92	13.80	14.42	4,614,500	64,806,086	14.044	8.852	8.852	8.865	8.788	9.183	7,246,154	8.9435	-2.11%
2014-04-30	0	14.20	14.20	14.24	14.04	14.30	18,779,800	255,754,612	13.619	9.043	9.043	9.068	8.941	9.107	29,489,941	8.6726	0.71%
2014-04-29	0	14.10	14.08	14.10	13.98	15.98	7,535,920	107,698,913	14.291	8.979	8.966	8.979	8.903	10.18	11,833,663	9.1011	-11.87%
2014-04-28	0	16.00	15.94	15.98	15.94	16.50	1,414,129	22,718,675	16.065	10.19	10.15	10.18	10.15	10.51	2,220,608	10.231	-2.79%
2014-04-25	0	16.46	16.46	16.48	16.44	16.88	2,435,100	40,272,684	16.538	10.48	10.48	10.49	10.47	10.75	3,823,840	10.532	-0.84%
2014-04-24	0	16.60	16.58	16.60	16.48	16.76	5,092,903	84,579,114	16.607	10.57	10.56	10.57	10.49	10.67	7,997,391	10.576	0.61%
2014-04-23	0	16.50	16.50	16.52	16.12	16.54	4,559,802	74,903,843	16.427	10.51	10.51	10.52	10.27	10.53	7,160,262	10.461	1.98%
2014-04-22	0	16.18	16.18	16.20	15.72	16.20	1,953,500	31,275,132	16.010	10.30	10.30	10.32	10.01	10.32	3,067,583	10.195	2.15%
2014-04-17	0	15.84	15.80	15.84	15.66	15.92	1,954,000	30,974,067	15.852	10.09	10.06	10.09	9.973	10.14	3,068,368	10.095	1.93%
2014-04-16	0	15.54	15.52	15.54	15.52	15.90	1,514,230	23,694,394	15.648	9.896	9.883	9.896	9.883	10.13	2,377,797	9.9649	-1.89%
2014-04-15	0	15.84	15.84	15.86	15.76	16.40	1,894,900	30,123,167	15.897	10.09	10.09	10.10	10.04	10.44	2,975,564	10.124	-1.12%
2014-04-14	0	16.02	16.02	16.04	15.94	16.22	1,885,600	30,272,038	16.054	10.20	10.20	10.21	10.15	10.33	2,960,960	10.224	-0.50%
2014-04-11	0	16.10	16.06	16.10	15.98	16.48	2,594,863	41,977,028	16.177	10.25	10.23	10.25	10.18	10.49	4,074,716	10.302	-1.23%
2014-04-10	0	16.30	16.20	16.30	16.06	16.60	3,708,781	60,271,538	16.251	10.38	10.32	10.38	10.23	10.57	5,823,903	10.349	-1.21%
2014-04-09	0	16.50	16.46	16.54	16.26	16.72	2,447,000	40,372,095	16.499	10.51	10.48	10.53	10.35	10.65	3,842,527	10.507	-0.84%
2014-04-08	0	16.64	16.60	16.64	15.64	16.86	4,959,300	82,125,570	16.560	10.60	10.57	10.60	9.960	10.74	7,787,594	10.546	4.26%
2014-04-07	0	15.96	15.90	15.98	15.82	17.20	4,604,800	74,391,951	16.155	10.16	10.13	10.18	10.07	10.95	7,230,923	10.288	-6.67%
2014-04-04	0	17.10	17.10	17.16	17.02	17.34	2,606,950	44,659,955	17.131	10.89	10.89	10.93	10.84	11.04	4,093,696	10.909	-0.70%
2014-04-03	0	17.22	17.20	17.22	16.98	17.44	3,467,765	59,615,977	17.191	10.97	10.95	10.97	10.81	11.11	5,445,435	10.948	0.00%
2014-04-02	0	17.22	17.12	17.26	17.00	17.82	5,158,007	89,754,649	17.401	10.97	10.90	10.99	10.83	11.35	8,099,624	11.081	-1.82%
2014-04-01	0	17.54	17.44	17.56	17.12	17.56	1,960,818	34,218,893	17.451	11.17	11.11	11.18	10.90	11.18	3,079,075	11.113	-0.57%
2014-03-31	0	17.64	17.54	17.60	17.00	18.18	3,941,900	69,220,008	17.560	11.23	11.17	11.21	10.83	11.58	6,189,970	11.183	4.01%
2014-03-28	0	16.96	16.94	17.00	16.78	17.64	5,168,957	88,907,632	17.200	10.80	10.79	10.83	10.69	11.23	8,116,819	10.954	-0.24%
2014-03-27	0	17.00	17.02	17.04	16.90	18.40	3,512,567	61,101,200	17.395	10.83	10.84	10.85	10.76	11.72	5,515,788	11.078	-6.49%
2014-03-26	0	18.18	18.10	18.14	17.90	18.26	1,615,700	29,250,715	18.104	11.58	11.53	11.55	11.40	11.63	2,537,135	11.529	-0.44%
2014-03-25	0	18.26	18.30	18.32	17.82	18.40	1,187,900	21,716,887	18.282	11.63	11.65	11.67	11.35	11.72	1,865,361	11.642	2.13%
2014-03-24	0	17.88	17.88	17.90	17.84	18.68	1,779,595	32,348,048	18.177	11.39	11.39	11.40	11.36	11.90	2,794,500	11.576	-3.56%
2014-03-21	0	18.54	18.74	18.76	18.50	19.00	3,070,800	57,400,700	18.692	11.81	11.93	11.95	11.78	12.10	4,822,081	11.904	-1.49%
2014-03-20	0	18.82	18.74	18.88	18.72	18.98	2,518,084	47,454,161	18.845	11.98	11.93	12.02	11.92	12.09	3,954,150	12.001	-0.84%
2014-03-19	0	18.98	18.92	18.96	18.90	19.18	746,100	14,178,066	19.003	12.09	12.05	12.07	12.04	12.21	1,171,602	12.101	-0.94%
2014-03-18	0	19.16	19.06	19.10	18.52	19.18	821,493	15,626,414	19.022	12.20	12.14	12.16	11.79	12.21	1,289,991	12.114	0.95%
2014-03-17	0	18.98	18.98	19.04	18.86	19.30	594,880	11,323,079	19.034	12.09	12.09	12.13	12.01	12.29	934,141	12.121	-0.84%
2014-03-14	0	19.14	19.14	19.16	18.88	19.32	1,397,000	26,628,727	19.061	12.19	12.19	12.20	12.02	12.30	2,193,711	12.139	-2.35%
2014-03-13	0	19.60	19.58	19.60	19.32	19.72	1,952,230	38,092,957	19.513	12.48	12.47	12.48	12.30	12.56	3,065,589	12.426	-0.31%
2014-03-12	0	19.66	19.58	19.70	19.22	19.90	2,599,600	50,800,036	19.541	12.52	12.47	12.55	12.24	12.67	4,082,155	12.444	-1.60%
2014-03-11	0	19.98	19.94	19.98	19.06	19.98	3,924,231	77,238,181	19.682	12.72	12.70	12.72	12.14	12.72	6,162,224	12.534	5.16%
2014-03-10	0	19.00	19.00	19.10	18.72	19.48	913,400	17,409,224	19.060	12.10	12.10	12.16	11.92	12.41	1,434,313	12.138	-2.66%
2014-03-07	0	19.52	19.50	19.54	19.38	19.70	815,500	15,882,831	19.476	12.43	12.42	12.44	12.34	12.55	1,280,581	12.403	-0.41%
2014-03-06	0	19.60	19.60	19.62	19.46	20.00	1,461,280	28,631,658	19.594	12.48	12.48	12.49	12.39	12.74	2,294,650	12.478	-1.51%
2014-03-05	0	19.90	19.88	19.90	19.66	20.15	751,742	14,997,665	19.951	12.67	12.66	12.67	12.52	12.83	1,180,461	12.705	0.20%
2014-03-04	0	19.86	19.84	19.94	19.56	20.05	1,409,500	27,918,089	19.807	12.65	12.63	12.70	12.46	12.77	2,213,339	12.614	-1.19%
2014-03-03	0	20.10	20.05	20.15	19.72	20.35	1,318,127	26,423,024	20.046	12.80	12.77	12.83	12.56	12.96	2,069,856	12.766	-0.50%
2014-02-28	0	20.20	20.15	20.35	19.56	20.35	2,724,334	54,697,588	20.077	12.86	12.83	12.96	12.46	12.96	4,278,025	12.786	1.00%
2014-02-27	0	20.00	19.98	20.00	19.52	20.00	2,032,196	40,402,165	19.881	12.74	12.72	12.74	12.43	12.74	3,191,160	12.661	1.11%
2014-02-26	0	19.78	19.76	19.78	19.28	19.82	2,112,800	41,288,302	19.542	12.60	12.58	12.60	12.28	12.62	3,317,732	12.445	-0.40%
2014-02-25	0	19.86	19.84	19.90	19.76	20.05	2,178,500	43,455,385	19.947	12.65	12.63	12.67	12.58	12.77	3,420,901	12.703	0.00%
2014-02-24	0	19.86	19.80	19.90	19.24	19.90	1,199,129	23,494,153	19.593	12.65	12.61	12.67	12.25	12.67	1,882,994	12.477	1.85%
2014-02-21	0	19.50	19.44	19.50	19.30	19.92	1,885,996	36,812,255	19.519	12.42	12.38	12.42	12.29	12.69	2,961,582	12.430	-1.81%
2014-02-20	0	19.86	19.80	19.86	18.70	19.90	3,216,521	62,962,095	19.575	12.65	12.61	12.65	11.91	12.67	5,050,906	12.466	4.64%
2014-02-19	0	18.98	18.96	18.98	18.70	19.50	3,032,600	57,623,387	19.001	12.09	12.07	12.09	11.91	12.42	4,762,095	12.100	1.06%
2014-02-18	0	18.78	18.74	18.80	18.40	18.88	1,134,431	21,199,516	18.687	11.96	11.93	11.97	11.72	12.02	1,781,398	11.900	0.86%
2014-02-17	0	18.62	18.62	18.74	18.56	19.06	845,800	16,004,277	18.922	11.86	11.86	11.93	11.82	12.14	1,328,161	12.050	-1.27%
2014-02-14	0	18.86	18.82	18.90	18.80	19.26	2,688,900	51,011,651	18.971	12.01	11.98	12.04	11.97	12.27	4,222,383	12.081	0.43%
2014-02-13	0	18.78	18.70	18.80	18.40	18.88	2,132,828	40,000,776	18.755	11.96	11.91	11.97	11.72	12.02	3,349,182	11.943	1.73%
2014-02-12	0	18.46	18.46	18.56	18.22	18.72	3,331,484	61,557,989	18.478	11.76	11.76	11.82	11.60	11.92	5,231,433	11.767	-0.65%
2014-02-11	0	18.58	18.58	18.68	18.48	18.98	2,181,900	40,862,735	18.728	11.83	11.83	11.90	11.77	12.09	3,426,240	11.926	-1.17%
2014-02-10	0	18.80	18.70	18.82	18.68	19.18	1,693,900	32,045,010	18.918	11.97	11.91	11.98	11.90	12.21	2,659,933	12.047	-0.11%
2014-02-07	0	18.82	18.80	18.88	18.62	19.02	1,873,996	35,422,175	18.902	11.98	11.97	12.02	11.86	12.11	2,942,738	12.037	0.11%
2014-02-06	0	18.80	18.72	18.80	18.36	19.10	1,845,390	34,786,912	18.851	11.97	11.92	11.97	11.69	12.16	2,897,818	12.005	0.43%
2014-02-05	0	18.72	18.68	18.70	18.64	19.14	4,099,927	77,422,656	18.884	11.92	11.90	11.91	11.87	12.19	6,438,120	12.026	0.43%
2014-02-04	0	18.64	18.46	18.48	18.28	19.50	4,101,702	76,859,018	18.738	11.87	11.76	11.77	11.64	12.42	6,440,907	11.933	-3.02%
2014-01-30	0	19.22	19.16	19.18	18.28	19.50	3,724,500	70,844,123	19.021	12.24	12.20	12.21	11.64	12.42	5,848,586	12.113	1.26%
2014-01-29	0	18.98	18.92	18.98	18.64	19.10	2,690,800	50,746,077	18.859	12.09	12.05	12.09	11.87	12.16	4,225,366	12.010	1.93%
2014-01-28	0	18.62	18.60	18.68	18.54	19.50	1,679,128	31,611,099	18.826	11.86	11.84	11.90	11.81	12.42	2,636,737	11.989	-1.17%
2014-01-27	0	18.84	18.76	18.80	18.02	19.40	52,922,860	974,529,418	18.414	12.00	11.95	11.97	11.48	12.35	83,104,825	11.727	-4.66%
2014-01-24	0	19.76	19.68	19.76	19.58	20.50	2,607,365	51,812,027	19.871	12.58	12.53	12.58	12.47	13.05	4,094,348	12.655	0.51%
2014-01-23	0	19.66	19.64	19.78	19.64	20.45	7,525,620	149,022,255	19.802	12.52	12.51	12.60	12.51	13.02	11,817,489	12.610	-2.67%
2014-01-22	0	20.20	20.20	20.35	19.26	20.35	2,764,114	55,552,763	20.098	12.86	12.86	12.96	12.27	12.96	4,340,491	12.799	3.80%
2014-01-21	0	19.46	19.44	19.50	19.02	19.60	1,792,600	34,897,508	19.468	12.39	12.38	12.42	12.11	12.48	2,814,922	12.397	1.88%
2014-01-20	0	19.10	19.10	19.12	19.00	19.54	873,740	16,751,572	19.172	12.16	12.16	12.18	12.10	12.44	1,372,035	12.209	-1.85%
2014-01-17	0	19.46	19.42	19.56	18.80	19.60	3,703,606	70,841,658	19.128	12.39	12.37	12.46	11.97	12.48	5,815,777	12.181	2.64%
2014-01-16	0	18.96	18.96	19.00	18.48	19.02	1,358,900	25,737,486	18.940	12.07	12.07	12.10	11.77	12.11	2,133,882	12.061	1.17%
2014-01-15	0	18.74	18.72	18.74	18.04	18.80	1,863,590	34,662,074	18.600	11.93	11.92	11.93	11.49	11.97	2,926,397	11.845	2.40%
2014-01-14	0	18.30	18.30	18.36	17.68	18.36	1,205,600	21,877,894	18.147	11.65	11.65	11.69	11.26	11.69	1,893,155	11.556	0.99%
2014-01-13	0	18.12	18.10	18.22	18.08	18.74	2,598,800	47,422,989	18.248	11.54	11.53	11.60	11.51	11.93	4,080,898	11.621	-2.48%
2014-01-10	0	18.58	18.52	18.64	18.16	18.66	4,231,715	78,080,764	18.451	11.83	11.79	11.87	11.56	11.88	6,645,067	11.750	1.20%
2014-01-09	0	18.36	18.32	18.38	18.12	18.54	1,357,248	24,896,605	18.343	11.69	11.67	11.70	11.54	11.81	2,131,288	11.681	1.32%
2014-01-08	0	18.12	18.08	18.10	18.04	18.62	1,232,349	22,387,369	18.166	11.54	11.51	11.53	11.49	11.86	1,935,159	11.569	-2.16%
2014-01-07	0	18.52	18.48	18.60	18.48	18.90	772,736	14,433,677	18.679	11.79	11.77	11.84	11.77	12.04	1,213,428	11.895	-1.91%
2014-01-06	0	18.88	18.86	18.88	18.44	19.00	1,037,300	19,469,684	18.770	12.02	12.01	12.02	11.74	12.10	1,628,873	11.953	0.75%
2014-01-03	0	18.74	18.70	18.80	18.02	19.00	1,786,600	33,483,589	18.742	11.93	11.91	11.97	11.48	12.10	2,805,500	11.935	0.32%
2014-01-02	0	18.68	18.68	18.70	18.66	19.00	726,000	13,638,208	18.785	11.90	11.90	11.91	11.88	12.10	1,140,039	11.963	-1.58%
2013-12-31	0	18.98	18.96	19.00	18.76	19.02	946,600	17,956,723	18.970	12.09	12.07	12.10	11.95	12.11	1,486,447	12.080	0.32%
2013-12-30	0	18.92	18.92	18.94	18.40	19.00	1,087,991	20,462,582	18.808	12.05	12.05	12.06	11.72	12.10	1,708,473	11.977	0.21%
2013-12-27	0	18.88	18.82	18.90	18.32	18.94	829,700	15,594,848	18.796	12.02	11.98	12.04	11.67	12.06	1,302,879	11.970	1.18%
2013-12-24	0	18.66	18.62	18.68	18.46	18.98	652,980	12,151,009	18.609	11.88	11.86	11.90	11.76	12.09	1,025,375	11.850	0.00%
2013-12-23	0	18.66	18.64	18.66	18.42	19.00	1,390,625	25,911,174	18.633	11.88	11.87	11.88	11.73	12.10	2,183,700	11.866	0.21%
2013-12-20	0	18.62	18.60	18.78	18.58	19.18	2,038,200	38,324,639	18.803	11.86	11.84	11.96	11.83	12.21	3,200,588	11.974	-1.27%
2013-12-19	0	18.86	18.80	18.88	18.70	19.04	1,721,385	32,516,923	18.890	12.01	11.97	12.02	11.91	12.13	2,703,093	12.030	0.00%
2013-12-18	0	18.86	18.80	18.88	18.58	19.14	2,856,817	53,821,474	18.840	12.01	11.97	12.02	11.83	12.19	4,486,063	11.997	1.29%
2013-12-17	0	18.62	18.56	18.68	18.40	19.50	4,622,224	86,160,880	18.641	11.86	11.82	11.90	11.72	12.42	7,258,283	11.871	-2.72%
2013-12-16	0	19.14	19.08	19.14	18.86	19.20	922,200	17,551,983	19.033	12.19	12.15	12.19	12.01	12.23	1,448,132	12.120	1.16%
2013-12-13	0	18.92	18.92	19.00	18.66	19.12	1,055,000	19,992,933	18.951	12.05	12.05	12.10	11.88	12.18	1,656,668	12.068	-0.53%
2013-12-12	0	19.02	18.94	19.00	18.30	19.04	3,469,300	65,293,447	18.820	12.11	12.06	12.10	11.65	12.13	5,447,846	11.985	0.00%
2013-12-11	0	19.02	19.00	19.04	18.12	19.16	2,785,900	52,733,075	18.929	12.11	12.10	12.13	11.54	12.20	4,374,702	12.054	2.81%
2013-12-10	0	18.50	18.46	18.54	18.42	18.76	1,175,200	21,861,863	18.603	11.78	11.76	11.81	11.73	11.95	1,845,418	11.847	0.22%
2013-12-09	0	18.46	18.42	18.50	18.42	19.10	1,698,100	31,567,455	18.590	11.76	11.73	11.78	11.73	12.16	2,666,528	11.838	1.32%
2013-12-06	0	18.22	18.16	18.18	18.18	18.50	1,793,100	32,778,540	18.280	11.60	11.56	11.58	11.58	11.78	2,815,707	11.641	-2.04%
2013-12-05	0	18.60	18.60	18.66	18.48	18.90	892,365	16,633,756	18.640	11.84	11.84	11.88	11.77	12.04	1,401,282	11.870	-1.06%
2013-12-04	0	18.80	18.74	18.80	18.32	18.90	3,832,840	71,961,456	18.775	11.97	11.93	11.97	11.67	12.04	6,018,713	11.956	1.08%
2013-12-03	0	18.60	18.60	18.64	18.32	18.74	1,357,296	25,181,960	18.553	11.84	11.84	11.87	11.67	11.93	2,131,363	11.815	0.54%
2013-12-02	0	18.50	18.34	18.46	18.12	18.56	4,855,500	89,570,394	18.447	11.78	11.68	11.76	11.54	11.82	7,624,597	11.748	1.87%
2013-11-29	0	18.16	18.08	18.10	18.06	18.48	3,038,400	55,528,710	18.276	11.56	11.51	11.53	11.50	11.77	4,771,203	11.638	-1.30%
2013-11-28	0	18.40	18.36	18.46	18.16	18.56	2,878,292	53,033,910	18.425	11.72	11.69	11.76	11.56	11.82	4,519,785	11.734	1.55%
2013-11-27	0	18.12	18.14	18.16	17.82	18.16	1,465,111	26,413,757	18.029	11.54	11.55	11.56	11.35	11.56	2,300,665	11.481	0.33%
2013-11-26	0	18.06	18.20	18.24	17.82	18.30	3,294,248	59,488,070	18.058	11.50	11.59	11.62	11.35	11.65	5,172,961	11.500	1.12%
2013-11-25	0	17.86	17.84	17.86	17.46	17.98	1,030,216	18,351,881	17.814	11.37	11.36	11.37	11.12	11.45	1,617,749	11.344	-0.45%
2013-11-22	0	17.94	17.86	17.94	17.72	18.50	1,622,052	29,343,513	18.090	11.42	11.37	11.42	11.28	11.78	2,547,110	11.520	-1.10%
2013-11-21	0	18.14	18.14	18.16	17.44	18.36	2,387,000	42,687,912	17.883	11.55	11.55	11.56	11.11	11.69	3,748,309	11.389	3.78%
2013-11-20	0	17.48	17.38	17.50	17.06	17.90	4,075,200	70,808,234	17.375	11.13	11.07	11.14	10.86	11.40	6,399,291	11.065	0.58%
2013-11-19	0	17.38	17.26	17.40	17.28	17.56	3,014,000	52,164,657	17.307	11.07	10.99	11.08	11.00	11.18	4,732,888	11.022	1.52%
2013-11-18	0	17.12	17.10	17.12	16.70	17.60	5,968,800	102,666,547	17.201	10.90	10.89	10.90	10.63	11.21	9,372,813	10.954	3.26%
2013-11-15	0	16.58	16.58	16.60	16.44	16.72	3,339,400	55,415,864	16.595	10.56	10.56	10.57	10.47	10.65	5,243,863	10.568	1.72%
2013-11-14	0	16.30	16.30	16.32	15.96	16.36	2,136,293	34,710,936	16.248	10.38	10.38	10.39	10.16	10.42	3,354,623	10.347	2.26%
2013-11-13	0	15.94	15.92	15.94	15.92	16.30	1,317,100	21,125,333	16.039	10.15	10.14	10.15	10.14	10.38	2,068,244	10.214	-3.04%
2013-11-12	0	16.44	16.46	16.48	15.90	16.48	1,284,300	20,837,219	16.225	10.47	10.48	10.49	10.13	10.49	2,016,738	10.332	2.62%
2013-11-11	0	16.02	15.96	16.04	15.82	16.04	1,155,800	18,416,229	15.934	10.20	10.16	10.21	10.07	10.21	1,814,954	10.147	-0.74%
2013-11-08	0	16.14	16.06	16.18	15.80	16.50	1,738,803	27,799,024	15.987	10.28	10.23	10.30	10.06	10.51	2,730,444	10.181	-0.86%
2013-11-07	0	16.28	16.26	16.28	16.16	16.60	738,800	11,984,644	16.222	10.37	10.35	10.37	10.29	10.57	1,160,138	10.330	0.25%
2013-11-06	0	16.24	16.18	16.20	16.04	16.26	3,505,300	56,736,918	16.186	10.34	10.30	10.32	10.21	10.35	5,504,376	10.308	1.25%
2013-11-05	0	16.04	16.00	16.04	15.86	16.30	381,100	6,110,134	16.033	10.21	10.19	10.21	10.10	10.38	598,442	10.210	0.38%
2013-11-04	0	15.98	15.92	15.98	15.88	16.28	782,500	12,492,521	15.965	10.18	10.14	10.18	10.11	10.37	1,228,761	10.167	-0.75%
2013-11-01	0	16.10	16.08	16.10	15.78	16.16	1,407,000	22,495,348	15.988	10.25	10.24	10.25	10.05	10.29	2,209,414	10.182	0.75%
2013-10-31	0	15.98	16.00	16.04	15.68	17.00	1,222,328	19,515,301	15.966	10.18	10.19	10.21	9.985	10.83	1,919,423	10.167	-0.75%
2013-10-30	0	16.10	16.00	16.10	15.94	16.40	2,627,458	42,114,111	16.028	10.25	10.19	10.25	10.15	10.44	4,125,900	10.207	0.37%
2013-10-29	0	16.04	16.00	16.06	15.80	16.10	3,548,800	56,794,113	16.004	10.21	10.19	10.23	10.06	10.25	5,572,685	10.192	0.25%
2013-10-28	0	16.00	15.98	16.08	15.76	16.28	1,875,000	29,796,138	15.891	10.19	10.18	10.24	10.04	10.37	2,944,315	10.120	1.01%
2013-10-25	0	15.84	15.80	15.84	15.54	15.96	1,579,900	24,997,234	15.822	10.09	10.06	10.09	9.896	10.16	2,480,919	10.076	-1.00%
2013-10-24	0	16.00	15.94	16.02	15.52	16.20	2,082,369	33,323,624	16.003	10.19	10.15	10.20	9.883	10.32	3,269,946	10.191	1.27%
2013-10-23	0	15.80	15.80	15.88	15.74	16.24	1,902,000	30,503,115	16.037	10.06	10.06	10.11	10.02	10.34	2,986,713	10.213	-0.13%
2013-10-22	0	15.82	15.78	15.84	15.72	16.82	4,281,042	68,785,886	16.068	10.07	10.05	10.09	10.01	10.71	6,722,525	10.232	-6.72%
2013-10-21	0	16.96	16.90	17.00	16.20	17.02	4,249,100	71,410,066	16.806	10.80	10.76	10.83	10.32	10.84	6,672,366	10.702	4.43%
2013-10-18	0	16.24	16.26	16.28	15.86	16.28	2,578,900	41,677,026	16.161	10.34	10.35	10.37	10.10	10.37	4,049,650	10.292	2.14%
2013-10-17	0	15.90	15.86	15.92	15.60	16.00	756,200	11,993,374	15.860	10.13	10.10	10.14	9.934	10.19	1,187,462	10.100	1.92%
2013-10-16	0	15.60	15.60	15.68	15.58	16.36	2,469,515	39,424,398	15.964	9.934	9.934	9.985	9.922	10.42	3,877,882	10.166	-2.26%
2013-10-15	0	15.96	15.94	16.00	15.50	16.16	4,751,141	76,108,190	16.019	10.16	10.15	10.19	9.871	10.29	7,460,722	10.201	3.10%
2013-10-11	0	15.48	15.48	15.54	14.98	15.76	2,720,990	42,102,357	15.473	9.858	9.858	9.896	9.540	10.04	4,272,774	9.8536	3.48%
2013-10-10	0	14.96	14.98	15.00	14.96	15.36	2,793,100	42,277,776	15.137	9.527	9.540	9.552	9.527	9.782	4,386,008	9.6392	-2.73%
2013-10-09	0	15.38	15.32	15.40	15.24	15.82	1,404,090	21,717,911	15.468	9.794	9.756	9.807	9.705	10.07	2,204,844	9.8501	-1.41%
2013-10-08	0	15.60	15.46	15.60	15.22	15.80	4,305,274	66,501,079	15.446	9.934	9.845	9.934	9.692	10.06	6,760,576	9.8366	-2.26%
2013-10-07	0	15.96	15.92	15.94	14.38	15.96	659,400	10,438,989	15.831	10.16	10.14	10.15	9.157	10.16	1,035,457	10.082	0.50%
2013-10-04	0	15.88	15.82	15.90	15.80	16.04	1,876,872	29,892,388	15.927	10.11	10.07	10.13	10.06	10.21	2,947,254	10.142	-0.13%
2013-10-03	0	15.90	15.90	15.96	14.88	15.98	2,147,431	33,813,859	15.746	10.13	10.13	10.16	9.476	10.18	3,372,113	10.027	4.47%
2013-10-02	0	15.22	15.20	15.30	14.70	15.42	2,150,544	32,836,250	15.269	9.692	9.680	9.743	9.361	9.820	3,377,002	9.7235	2.15%
2013-09-30	0	14.90	14.90	14.98	14.90	15.42	2,290,572	34,477,405	15.052	9.489	9.489	9.540	9.489	9.820	3,596,888	9.5853	-2.74%
2013-09-27	0	15.32	15.30	15.34	15.30	15.84	3,388,100	52,411,239	15.469	9.756	9.743	9.769	9.743	10.09	5,320,337	9.8511	-1.29%
2013-09-26	0	15.52	15.40	15.52	15.28	15.86	2,120,800	33,022,392	15.571	9.883	9.807	9.883	9.731	10.10	3,330,295	9.9158	0.91%
2013-09-25	0	15.38	15.30	15.46	14.96	15.50	3,365,100	51,608,008	15.336	9.794	9.743	9.845	9.527	9.871	5,284,220	9.7664	1.32%
2013-09-24	0	15.18	15.08	15.10	14.96	15.44	2,828,952	42,906,885	15.167	9.667	9.603	9.616	9.527	9.833	4,442,306	9.6587	1.34%
2013-09-23	0	14.98	14.90	14.92	14.74	15.38	2,025,288	30,230,198	14.926	9.540	9.489	9.501	9.387	9.794	3,180,312	9.5054	1.22%
2013-09-19	0	14.80	14.78	14.88	14.74	15.02	2,102,076	31,236,988	14.860	9.425	9.412	9.476	9.387	9.565	3,300,892	9.4632	-0.13%
2013-09-18	0	14.82	14.80	14.84	14.24	14.96	2,058,376	30,523,040	14.829	9.438	9.425	9.450	9.068	9.527	3,232,270	9.4432	-0.67%
2013-09-17	0	14.92	14.88	14.92	14.68	14.98	2,209,776	32,876,262	14.878	9.501	9.476	9.501	9.349	9.540	3,470,014	9.4744	1.63%
2013-09-16	0	14.68	14.66	14.70	14.00	14.90	3,682,400	53,634,651	14.565	9.349	9.336	9.361	8.915	9.489	5,782,477	9.2754	0.00%
2013-09-13	0	14.68	14.68	14.70	14.56	14.88	1,123,183	16,480,543	14.673	9.349	9.349	9.361	9.272	9.476	1,763,735	9.3441	0.14%
2013-09-12	0	14.66	14.64	14.66	14.62	14.96	3,464,700	50,918,566	14.696	9.336	9.323	9.336	9.310	9.527	5,440,622	9.3590	-0.81%
2013-09-11	0	14.78	14.78	14.80	14.52	14.80	1,065,357	15,650,996	14.691	9.412	9.412	9.425	9.247	9.425	1,672,931	9.3554	1.51%
2013-09-10	0	14.56	14.56	14.60	14.28	14.62	1,947,061	28,154,612	14.460	9.272	9.272	9.298	9.094	9.310	3,057,472	9.2085	1.11%
2013-09-09	0	14.40	14.36	14.44	14.00	14.44	933,600	13,351,344	14.301	9.170	9.145	9.196	8.915	9.196	1,466,033	9.1071	0.42%
2013-09-06	0	14.34	14.32	14.38	13.82	14.40	2,237,900	31,673,590	14.153	9.132	9.119	9.157	8.801	9.170	3,514,177	9.0131	-0.83%
2013-09-05	0	14.46	14.46	14.48	14.40	14.54	467,800	6,769,531	14.471	9.208	9.208	9.221	9.170	9.259	734,587	9.2154	0.42%
2013-09-04	0	14.40	14.38	14.40	14.34	14.54	990,490	14,257,149	14.394	9.170	9.157	9.170	9.132	9.259	1,555,368	9.1664	-0.83%
2013-09-03	0	14.52	14.50	14.52	14.44	14.64	930,300	13,544,772	14.560	9.247	9.234	9.247	9.196	9.323	1,460,851	9.2718	-0.55%
2013-09-02	0	14.60	14.60	14.68	14.44	14.70	671,244	9,787,652	14.581	9.298	9.298	9.349	9.196	9.361	1,054,055	9.2857	-0.82%
2013-08-30	0	14.72	14.70	14.90	14.42	14.90	1,903,127	27,840,293	14.629	9.374	9.361	9.489	9.183	9.489	2,988,482	9.3159	0.41%
2013-08-29	0	14.66	14.64	14.68	14.50	14.96	893,820	13,072,534	14.625	9.336	9.323	9.349	9.234	9.527	1,403,567	9.3138	0.69%
2013-08-28	0	14.56	14.54	14.60	13.80	14.70	1,673,800	24,287,345	14.510	9.272	9.259	9.298	8.788	9.361	2,628,370	9.2405	-1.89%
2013-08-27	0	14.84	14.80	14.84	14.80	15.02	839,000	12,465,505	14.858	9.450	9.425	9.450	9.425	9.565	1,317,483	9.4616	-1.07%
2013-08-26	0	15.00	15.00	15.04	15.00	15.30	258,764	3,896,152	15.057	9.552	9.552	9.578	9.552	9.743	406,337	9.5885	0.54%
2013-08-23	0	14.92	14.88	14.96	14.86	15.08	1,345,600	20,082,363	14.924	9.501	9.476	9.527	9.463	9.603	2,112,997	9.5042	0.67%
2013-08-22	0	14.82	14.76	14.80	14.60	15.12	3,079,351	45,627,055	14.817	9.438	9.399	9.425	9.298	9.629	4,835,508	9.4358	0.54%
2013-08-21	0	14.74	14.74	14.76	14.50	15.20	1,646,500	24,247,467	14.727	9.387	9.387	9.399	9.234	9.680	2,585,501	9.3782	-1.34%
2013-08-20	0	14.94	14.94	15.00	14.86	15.50	2,072,700	31,151,642	15.029	9.514	9.514	9.552	9.463	9.871	3,254,763	9.5711	-1.19%
2013-08-19	0	15.12	15.10	15.12	15.06	15.54	1,267,435	19,173,527	15.128	9.629	9.616	9.629	9.591	9.896	1,990,255	9.6337	-1.69%
2013-08-16	0	15.38	15.34	15.38	14.90	15.40	3,759,100	58,001,094	15.430	9.794	9.769	9.794	9.489	9.807	5,902,919	9.8258	1.05%
2013-08-15	0	15.22	15.16	15.26	15.00	16.04	5,336,000	83,069,639	15.568	9.692	9.654	9.718	9.552	10.21	8,379,127	9.9139	-4.28%
2013-08-13	0	15.90	15.90	15.94	15.82	16.14	1,435,600	22,903,101	15.954	10.13	10.13	10.15	10.07	10.28	2,254,324	10.160	-0.50%
2013-08-12	0	15.98	15.94	15.98	15.60	16.38	5,069,400	80,821,568	15.943	10.18	10.15	10.18	9.934	10.43	7,960,484	10.153	2.96%
2013-08-09	0	15.52	15.52	15.54	15.52	15.80	4,794,800	75,467,765	15.740	9.883	9.883	9.896	9.883	10.06	7,529,280	10.023	-1.65%
2013-08-08	0	15.78	15.72	15.78	15.70	16.00	2,644,400	42,069,808	15.909	10.05	10.01	10.05	9.998	10.19	4,152,504	10.131	-0.50%
2013-08-07	0	15.86	15.82	15.90	15.82	16.04	2,879,600	46,029,197	15.985	10.10	10.07	10.13	10.07	10.21	4,521,839	10.179	-1.00%
2013-08-06	0	16.02	15.98	16.00	15.92	16.20	3,787,600	60,693,519	16.024	10.20	10.18	10.19	10.14	10.32	5,947,672	10.205	-0.62%
2013-08-05	0	16.12	16.10	16.12	16.08	16.22	4,490,474	72,448,728	16.134	10.27	10.25	10.27	10.24	10.33	7,051,396	10.274	0.00%
2013-08-02	0	16.12	16.10	16.14	16.04	16.20	1,871,800	30,193,357	16.131	10.27	10.25	10.28	10.21	10.32	2,939,290	10.272	0.50%
2013-08-01	0	16.04	16.04	16.10	15.98	16.14	1,967,500	31,514,397	16.017	10.21	10.21	10.25	10.18	10.28	3,089,567	10.200	-0.50%
2013-07-31	0	16.12	16.08	16.12	16.08	16.20	2,807,500	45,250,127	16.118	10.27	10.24	10.27	10.24	10.32	4,408,620	10.264	0.25%
2013-07-30	0	16.08	16.10	16.12	16.06	16.38	2,052,561	33,058,505	16.106	10.24	10.25	10.27	10.23	10.43	3,223,139	10.257	0.12%
2013-07-29	0	16.06	16.06	16.10	16.06	16.40	1,959,400	31,549,753	16.102	10.23	10.23	10.25	10.23	10.44	3,076,848	10.254	-0.37%
2013-07-26	0	16.12	16.12	16.16	16.10	16.26	1,651,100	26,671,627	16.154	10.27	10.27	10.29	10.25	10.35	2,592,724	10.287	-0.25%
2013-07-25	0	16.16	16.10	16.16	16.04	16.30	5,018,573	81,021,435	16.144	10.29	10.25	10.29	10.21	10.38	7,880,671	10.281	0.37%
2013-07-24	0	16.10	16.08	16.10	15.58	16.36	4,686,770	75,163,571	16.037	10.25	10.24	10.25	9.922	10.42	7,359,640	10.213	3.34%
2013-07-23	0	15.58	15.52	15.64	15.36	15.68	2,019,635	31,378,675	15.537	9.922	9.883	9.960	9.782	9.985	3,171,435	9.8942	-0.38%
2013-07-22	0	15.64	15.64	15.66	15.38	15.68	990,600	15,495,219	15.642	9.960	9.960	9.973	9.794	9.985	1,555,540	9.9613	-0.26%
2013-07-19	0	15.68	15.66	15.68	15.50	15.70	1,979,665	30,953,238	15.636	9.985	9.973	9.985	9.871	9.998	3,108,670	9.9571	0.77%
2013-07-18	0	15.56	15.50	15.58	15.26	15.58	3,299,100	51,116,995	15.494	9.909	9.871	9.922	9.718	9.922	5,180,580	9.8670	1.57%
2013-07-17	0	15.32	15.22	15.28	15.10	15.46	1,511,400	23,133,777	15.306	9.756	9.692	9.731	9.616	9.845	2,373,353	9.7473	0.66%
2013-07-16	0	15.22	15.18	15.26	15.04	15.32	1,576,200	23,983,248	15.216	9.692	9.667	9.718	9.578	9.756	2,475,109	9.6898	-0.39%
2013-07-15	0	15.28	15.22	15.30	14.88	15.34	1,833,500	27,955,938	15.247	9.731	9.692	9.743	9.476	9.769	2,879,147	9.7098	2.00%
2013-07-12	0	14.98	14.96	15.02	14.90	15.06	2,367,191	35,498,721	14.996	9.540	9.527	9.565	9.489	9.591	3,717,203	9.5498	0.13%
2013-07-11	0	14.96	14.90	14.94	14.76	15.10	1,948,954	29,194,599	14.980	9.527	9.489	9.514	9.399	9.616	3,060,445	9.5393	1.08%
2013-07-10	0	14.80	14.78	14.84	14.70	14.96	777,800	11,540,637	14.838	9.425	9.412	9.450	9.361	9.527	1,221,380	9.4488	0.00%
2013-07-09	0	14.80	14.82	14.86	14.70	14.90	882,764	13,064,267	14.799	9.425	9.438	9.463	9.361	9.489	1,386,205	9.4245	-0.40%
2013-07-08	0	14.86	14.78	14.80	14.30	15.00	2,151,300	31,939,888	14.847	9.463	9.412	9.425	9.107	9.552	3,378,189	9.4547	0.41%
2013-07-05	0	14.80	14.78	14.84	14.70	14.96	1,265,077	18,768,227	14.836	9.425	9.412	9.450	9.361	9.527	1,986,552	9.4476	-1.07%
2013-07-04	0	14.96	14.96	14.98	14.80	15.00	495,800	7,403,928	14.933	9.527	9.527	9.540	9.425	9.552	778,555	9.5098	1.63%
2013-07-03	0	14.72	14.70	14.72	14.64	15.12	1,384,900	20,474,646	14.784	9.374	9.361	9.374	9.323	9.629	2,174,710	9.4149	0.27%
2013-07-02	0	14.68	14.66	14.70	14.60	15.00	2,314,700	33,939,624	14.663	9.349	9.336	9.361	9.298	9.552	3,634,776	9.3375	0.96%
2013-06-28	0	14.54	14.48	14.54	14.14	14.56	2,138,100	30,796,717	14.404	9.259	9.221	9.259	9.005	9.272	3,357,461	9.1726	1.96%
2013-06-27	0	14.26	14.22	14.32	13.90	14.78	1,979,200	28,403,258	14.351	9.081	9.056	9.119	8.852	9.412	3,107,940	9.1389	-0.42%
2013-06-26	0	14.32	14.26	14.36	13.46	14.40	2,334,700	32,824,404	14.059	9.119	9.081	9.145	8.572	9.170	3,666,182	8.9533	6.55%
2013-06-25	0	13.44	13.42	13.44	13.30	13.88	2,368,360	31,986,227	13.506	8.559	8.546	8.559	8.470	8.839	3,719,038	8.6007	-1.03%
2013-06-24	0	13.58	13.50	13.58	13.36	13.70	864,195	11,680,064	13.516	8.648	8.597	8.648	8.508	8.724	1,357,046	8.6070	-1.16%
2013-06-21	0	13.74	13.66	13.68	12.74	13.90	2,961,654	40,196,970	13.572	8.750	8.699	8.712	8.113	8.852	4,650,689	8.6432	-2.83%
2013-06-20	0	14.14	14.12	14.22	14.12	14.48	1,221,800	17,408,140	14.248	9.005	8.992	9.056	8.992	9.221	1,918,594	9.0734	-1.39%
2013-06-19	0	14.34	14.34	14.36	14.22	14.46	2,190,295	31,525,365	14.393	9.132	9.132	9.145	9.056	9.208	3,439,423	9.1659	0.15%
2013-06-18	0	14.62	14.60	14.64	14.58	15.00	674,721	9,869,001	14.627	9.118	9.106	9.131	9.093	9.355	1,081,824	9.1226	0.14%
2013-06-17	0	14.60	14.60	14.64	14.50	14.74	879,900	12,874,386	14.632	9.106	9.106	9.131	9.043	9.193	1,410,800	9.1256	-0.27%
2013-06-14	0	14.64	14.64	14.72	14.54	14.94	1,385,137	20,346,737	14.689	9.131	9.131	9.181	9.068	9.318	2,220,879	9.1616	-0.81%
2013-06-13	0	14.76	14.76	14.78	14.60	15.38	1,726,230	25,568,916	14.812	9.206	9.206	9.218	9.106	9.592	2,767,776	9.2381	-1.47%
2013-06-11	0	14.98	15.00	15.02	14.80	15.04	2,325,986	34,724,278	14.929	9.343	9.355	9.368	9.231	9.380	3,729,403	9.3109	0.40%
2013-06-10	0	14.92	14.92	14.96	14.80	15.02	2,367,800	35,332,486	14.922	9.305	9.305	9.330	9.231	9.368	3,796,446	9.3067	-0.53%
2013-06-07	0	15.00	15.00	15.02	14.88	15.16	2,455,904	36,860,407	15.009	9.355	9.355	9.368	9.280	9.455	3,937,709	9.3609	-0.92%
2013-06-06	0	15.14	15.08	15.14	15.00	15.16	4,525,362	68,274,000	15.087	9.443	9.405	9.443	9.355	9.455	7,255,804	9.4096	0.93%
2013-06-05	0	15.00	14.98	15.02	14.84	15.02	2,351,000	35,163,704	14.957	9.355	9.343	9.368	9.256	9.368	3,769,509	9.3285	0.40%
2013-06-04	0	14.94	14.88	14.94	14.20	15.06	944,090	14,100,405	14.935	9.318	9.280	9.318	8.856	9.393	1,513,720	9.3151	0.67%
2013-06-03	0	14.84	14.84	14.86	14.64	15.00	5,571,342	82,874,475	14.875	9.256	9.256	9.268	9.131	9.355	8,932,891	9.2775	-1.98%
2013-05-31	0	15.14	14.88	15.22	14.80	15.22	6,106,962	91,782,436	15.029	9.443	9.280	9.493	9.231	9.493	9,791,685	9.3735	-0.13%
2013-05-30	0	15.16	15.08	15.18	14.98	15.20	2,852,989	43,098,850	15.107	9.455	9.405	9.468	9.343	9.480	4,574,381	9.4218	0.13%
2013-05-29	0	15.14	15.14	15.18	15.10	15.22	4,199,029	63,612,881	15.149	9.443	9.443	9.468	9.418	9.493	6,732,573	9.4485	-0.26%
2013-05-28	0	15.18	15.08	15.22	14.90	15.24	2,469,400	37,296,425	15.103	9.468	9.405	9.493	9.293	9.505	3,959,348	9.4198	1.61%
2013-05-27	0	14.94	14.96	14.98	14.84	15.26	2,499,040	37,426,000	14.976	9.318	9.330	9.343	9.256	9.517	4,006,871	9.3405	-0.80%
2013-05-24	0	15.06	15.00	15.04	14.50	15.14	3,771,536	56,482,540	14.976	9.393	9.355	9.380	9.043	9.443	6,047,146	9.3404	3.72%
2013-05-23	0	14.52	14.44	14.50	14.42	15.02	3,380,699	49,509,630	14.645	9.056	9.006	9.043	8.994	9.368	5,420,492	9.1338	-2.94%
2013-05-22	0	14.96	14.94	14.98	14.80	15.10	1,466,400	21,979,512	14.989	9.330	9.318	9.343	9.231	9.418	2,351,173	9.3483	-1.58%
2013-05-21	0	15.20	15.20	15.30	15.12	15.38	3,447,706	52,603,601	15.258	9.480	9.480	9.542	9.430	9.592	5,527,929	9.5160	0.66%
2013-05-20	0	15.10	15.04	15.12	14.96	15.38	2,555,665	38,659,537	15.127	9.418	9.380	9.430	9.330	9.592	4,097,662	9.4345	0.40%
2013-05-16	0	15.04	15.00	15.06	14.96	15.46	1,535,500	23,106,220	15.048	9.380	9.355	9.393	9.330	9.642	2,461,966	9.3853	-2.46%
2013-05-15	0	15.42	15.30	15.34	15.00	15.44	858,413	13,160,502	15.331	9.617	9.542	9.567	9.355	9.630	1,376,349	9.5619	2.39%
2013-05-14	0	15.06	15.04	15.08	14.98	15.58	3,161,674	47,829,045	15.128	9.393	9.380	9.405	9.343	9.717	5,069,315	9.4350	-3.34%
2013-05-13	0	15.58	15.48	15.58	15.42	15.88	1,260,100	19,573,710	15.533	9.717	9.655	9.717	9.617	9.904	2,020,399	9.6880	-0.76%
2013-05-10	0	15.70	15.68	15.70	15.48	15.82	1,016,400	15,960,552	15.703	9.792	9.779	9.792	9.655	9.867	1,629,659	9.7938	0.64%
2013-05-09	0	15.60	15.52	15.60	15.30	15.62	2,279,500	35,217,733	15.450	9.730	9.680	9.730	9.542	9.742	3,654,869	9.6358	1.43%
2013-05-08	0	15.38	15.32	15.38	15.22	15.40	3,114,300	47,762,520	15.337	9.592	9.555	9.592	9.493	9.605	4,993,357	9.5652	1.32%
2013-05-07	0	15.18	15.16	15.20	15.16	15.38	1,497,192	22,823,176	15.244	9.468	9.455	9.480	9.455	9.592	2,400,544	9.5075	-0.13%
2013-05-06	0	15.20	15.18	15.24	15.18	15.48	1,498,500	22,878,972	15.268	9.480	9.468	9.505	9.468	9.655	2,402,641	9.5224	0.00%
2013-05-03	0	15.20	15.20	15.22	15.12	15.40	4,461,864	68,000,813	15.240	9.480	9.480	9.493	9.430	9.605	7,153,993	9.5053	0.53%
2013-05-02	0	15.12	15.12	15.14	14.82	15.50	43,222,894	667,207,873	15.436	9.430	9.430	9.443	9.243	9.667	69,302,045	9.6275	-5.38%
2013-04-30	0	15.98	15.96	15.98	15.82	16.06	1,682,000	26,864,286	15.972	9.967	9.954	9.967	9.867	10.02	2,696,859	9.9613	0.88%
2013-04-29	0	15.84	15.78	15.88	15.76	16.16	625,879	9,918,470	15.847	9.879	9.842	9.904	9.829	10.08	1,003,512	9.8838	-1.00%
2013-04-26	0	16.00	16.02	16.04	15.96	16.16	1,036,200	16,626,098	16.045	9.979	9.991	10.00	9.954	10.08	1,661,406	10.007	-0.62%
2013-04-25	0	16.10	16.10	16.14	15.52	16.42	1,320,400	21,235,463	16.083	10.04	10.04	10.07	9.680	10.24	2,117,082	10.031	1.39%
2013-04-24	0	15.88	15.86	15.88	15.78	16.10	2,109,065	33,596,424	15.930	9.904	9.892	9.904	9.842	10.04	3,381,600	9.9351	-0.50%
2013-04-23	0	15.96	15.94	15.96	15.94	16.50	1,841,500	29,562,898	16.054	9.954	9.942	9.954	9.942	10.29	2,952,595	10.013	-2.68%
2013-04-22	0	16.40	16.40	16.42	16.26	16.60	1,726,595	28,353,397	16.422	10.23	10.23	10.24	10.14	10.35	2,768,361	10.242	-0.97%
2013-04-19	0	16.56	16.54	16.60	16.50	16.74	1,023,500	16,961,246	16.572	10.33	10.32	10.35	10.29	10.44	1,641,043	10.336	0.24%
2013-04-18	0	16.52	16.50	16.56	16.42	16.82	2,239,900	37,030,141	16.532	10.30	10.29	10.33	10.24	10.49	3,591,376	10.311	-0.96%
2013-04-17	0	16.68	16.66	16.68	16.52	16.84	3,700,790	61,796,379	16.698	10.40	10.39	10.40	10.30	10.50	5,933,715	10.414	0.97%
2013-04-16	0	16.52	16.50	16.52	16.50	16.88	3,350,478	55,928,090	16.693	10.30	10.29	10.30	10.29	10.53	5,372,037	10.411	-1.31%
2013-04-15	0	16.74	16.72	16.74	16.54	16.82	1,774,700	29,583,408	16.670	10.44	10.43	10.44	10.32	10.49	2,845,491	10.397	0.00%
2013-04-12	0	16.74	16.68	16.74	16.60	16.92	1,331,700	22,276,140	16.728	10.44	10.40	10.44	10.35	10.55	2,135,200	10.433	-0.59%
2013-04-11	0	16.84	16.84	16.90	16.70	17.14	1,135,900	19,162,916	16.870	10.50	10.50	10.54	10.42	10.69	1,821,261	10.522	-1.17%
2013-04-10	0	17.04	16.88	17.06	16.62	17.06	2,531,500	42,811,101	16.911	10.63	10.53	10.64	10.37	10.64	4,058,917	10.547	1.55%
2013-04-09	0	16.78	16.74	16.88	16.62	17.34	1,535,064	25,759,226	16.781	10.47	10.44	10.53	10.37	10.81	2,461,267	10.466	-3.01%
2013-04-08	0	17.30	17.28	17.32	17.28	17.80	1,114,900	19,527,571	17.515	10.79	10.78	10.80	10.78	11.10	1,787,591	10.924	-0.12%
2013-04-05	0	17.32	17.30	17.42	17.00	17.84	2,799,100	49,162,116	17.564	10.80	10.79	10.86	10.60	11.13	4,487,977	10.954	1.29%
2013-04-03	0	17.10	17.10	17.18	16.98	17.26	2,439,100	41,853,042	17.159	10.67	10.67	10.71	10.59	10.76	3,910,766	10.702	0.00%
2013-04-02	0	17.10	17.00	17.10	16.82	17.26	1,650,500	28,076,836	17.011	10.67	10.60	10.67	10.49	10.76	2,646,353	10.610	0.12%
2013-03-28	0	17.08	17.02	17.04	16.42	17.14	1,014,800	17,197,186	16.946	10.65	10.62	10.63	10.24	10.69	1,627,094	10.569	1.07%
2013-03-27	0	16.90	16.90	16.92	16.42	16.98	1,265,500	21,130,260	16.697	10.54	10.54	10.55	10.24	10.59	2,029,058	10.414	0.84%
2013-03-26	0	16.76	16.74	16.78	16.74	17.26	761,115	12,820,047	16.844	10.45	10.44	10.47	10.44	10.76	1,220,345	10.505	-1.53%
2013-03-25	0	17.02	17.02	17.04	16.82	17.22	527,400	8,995,177	17.056	10.62	10.62	10.63	10.49	10.74	845,614	10.637	-0.82%
2013-03-22	0	17.16	17.14	17.16	16.60	17.24	2,494,278	42,601,760	17.080	10.70	10.69	10.70	10.35	10.75	3,999,236	10.652	0.23%
2013-03-21	0	17.12	17.12	17.18	17.04	17.24	1,418,200	24,317,985	17.147	10.68	10.68	10.71	10.63	10.75	2,273,891	10.694	0.00%
2013-03-20	0	17.12	17.04	17.18	16.92	17.18	729,918	12,450,500	17.057	10.68	10.63	10.71	10.55	10.71	1,170,324	10.639	1.54%
2013-03-19	0	16.86	16.82	16.84	16.80	17.00	939,600	15,886,877	16.908	10.52	10.49	10.50	10.48	10.60	1,506,521	10.545	-0.12%
2013-03-18	0	16.88	16.88	16.90	16.50	17.06	902,679	15,178,133	16.815	10.53	10.53	10.54	10.29	10.64	1,447,323	10.487	0.12%
2013-03-15	0	16.86	16.80	16.82	16.64	17.20	1,506,100	25,551,769	16.966	10.52	10.48	10.49	10.38	10.73	2,414,827	10.581	-1.86%
2013-03-14	0	17.18	17.08	17.20	16.60	17.20	883,700	15,066,927	17.050	10.71	10.65	10.73	10.35	10.73	1,416,893	10.634	1.90%
2013-03-13	0	16.86	16.80	16.88	16.58	17.30	1,013,000	17,157,870	16.938	10.52	10.48	10.53	10.34	10.79	1,624,208	10.564	-2.43%
2013-03-12	0	17.28	17.20	17.28	17.02	17.54	2,190,857	37,756,108	17.233	10.78	10.73	10.78	10.62	10.94	3,512,742	10.748	1.05%
2013-03-11	0	17.10	17.10	17.14	17.08	17.70	968,400	16,801,082	17.349	10.67	10.67	10.69	10.65	11.04	1,552,698	10.821	-3.39%
2013-03-08	0	17.70	17.66	17.70	17.32	17.80	1,412,300	24,976,910	17.685	11.04	11.01	11.04	10.80	11.10	2,264,431	11.030	0.68%
2013-03-07	0	17.58	17.54	17.58	17.08	17.86	1,051,162	18,452,997	17.555	10.96	10.94	10.96	10.65	11.14	1,685,396	10.949	-0.23%
2013-03-06	0	17.62	17.62	17.64	17.22	17.70	1,529,063	26,809,172	17.533	10.99	10.99	11.00	10.74	11.04	2,451,645	10.935	2.44%
2013-03-05	0	17.20	17.20	17.22	16.92	17.22	1,257,169	21,519,062	17.117	10.73	10.73	10.74	10.55	10.74	2,015,700	10.676	1.65%
2013-03-04	0	16.92	16.90	17.00	16.78	17.04	1,765,300	29,853,367	16.911	10.55	10.54	10.60	10.47	10.63	2,830,419	10.547	0.12%
2013-03-01	0	16.90	16.80	16.90	16.76	16.98	933,500	15,697,690	16.816	10.54	10.48	10.54	10.45	10.59	1,496,741	10.488	1.20%
2013-02-28	0	16.70	16.68	16.86	16.56	17.04	1,369,900	22,993,163	16.785	10.42	10.40	10.52	10.33	10.63	2,196,449	10.468	0.85%
2013-02-27	0	16.56	16.52	16.58	16.50	17.06	1,453,400	24,247,095	16.683	10.33	10.30	10.34	10.29	10.64	2,330,330	10.405	1.10%
2013-02-26	0	16.38	16.30	16.40	16.18	16.52	833,200	13,608,289	16.333	10.22	10.17	10.23	10.09	10.30	1,335,923	10.186	-0.36%
2013-02-25	0	16.44	16.40	16.48	15.92	16.60	1,495,200	24,542,970	16.415	10.25	10.23	10.28	9.929	10.35	2,397,350	10.238	-1.56%
2013-02-22	0	16.70	16.68	16.70	16.52	17.16	3,812,200	64,251,644	16.854	10.42	10.40	10.42	10.30	10.70	6,112,345	10.512	0.36%
2013-02-21	0	16.64	16.60	16.66	16.02	16.68	2,747,170	45,049,038	16.398	10.38	10.35	10.39	9.991	10.40	4,404,714	10.227	1.46%
2013-02-20	0	16.40	16.38	16.42	15.58	16.44	3,289,900	53,315,809	16.206	10.23	10.22	10.24	9.717	10.25	5,274,908	10.107	3.80%
2013-02-19	0	15.80	15.76	15.82	15.76	15.88	1,179,100	18,653,894	15.820	9.854	9.829	9.867	9.829	9.904	1,890,527	9.8670	-0.13%
2013-02-18	0	15.82	15.82	15.86	15.76	15.96	1,103,400	17,457,509	15.822	9.867	9.867	9.892	9.829	9.954	1,769,152	9.8677	0.25%
2013-02-15	0	15.78	15.76	15.78	15.70	15.82	2,367,926	37,333,605	15.766	9.842	9.829	9.842	9.792	9.867	3,796,648	9.8333	0.13%
2013-02-14	0	15.76	15.74	15.76	15.58	16.00	3,905,700	59,830,484	15.319	9.829	9.817	9.829	9.717	9.979	6,262,260	9.5541	5.07%
2013-02-08	0	15.00	15.00	15.02	14.56	15.34	4,431,900	66,240,492	14.946	9.355	9.355	9.368	9.081	9.567	7,105,950	9.3218	-1.83%
2013-02-07	0	15.28	15.28	15.34	15.22	15.50	6,954,800	106,486,704	15.311	9.530	9.530	9.567	9.493	9.667	11,151,078	9.5495	0.00%
2013-02-06	0	15.28	15.28	15.36	15.22	15.38	5,296,300	80,990,389	15.292	9.530	9.530	9.580	9.493	9.592	8,491,898	9.5374	0.00%
2013-02-05	0	15.28	15.28	15.32	15.00	15.40	5,009,900	76,560,094	15.282	9.530	9.530	9.555	9.355	9.605	8,032,695	9.5311	0.66%
2013-02-04	0	15.18	15.18	15.20	14.80	15.42	1,665,700	25,225,874	15.144	9.468	9.468	9.480	9.231	9.617	2,670,724	9.4453	-0.65%
2013-02-01	0	15.28	15.28	15.34	15.20	15.52	2,101,162	32,263,695	15.355	9.530	9.530	9.567	9.480	9.680	3,368,928	9.5768	-1.55%
2013-01-31	0	15.52	15.50	15.52	15.10	15.54	1,946,300	29,898,615	15.362	9.680	9.667	9.680	9.418	9.692	3,120,628	9.5810	1.57%
2013-01-30	0	15.28	15.22	15.34	15.20	15.68	1,072,763	16,473,927	15.357	9.530	9.493	9.567	9.480	9.779	1,720,030	9.5777	-1.29%
2013-01-29	0	15.48	15.46	15.52	15.38	16.00	1,432,600	22,361,536	15.609	9.655	9.642	9.680	9.592	9.979	2,296,980	9.7352	-2.15%
2013-01-28	0	15.82	15.80	15.92	15.80	16.12	965,500	15,374,467	15.924	9.867	9.854	9.929	9.854	10.05	1,548,048	9.9315	-1.62%
2013-01-25	0	16.08	16.00	16.10	15.86	16.36	2,476,700	40,024,022	16.160	10.03	9.979	10.04	9.892	10.20	3,971,052	10.079	-1.83%
2013-01-24	0	16.38	16.38	16.44	16.32	16.56	1,299,500	21,333,387	16.417	10.22	10.22	10.25	10.18	10.33	2,083,572	10.239	-0.73%
2013-01-23	0	16.50	16.48	16.50	16.40	16.54	2,409,549	39,697,020	16.475	10.29	10.28	10.29	10.23	10.32	3,863,385	10.275	0.00%
2013-01-22	0	16.50	16.48	16.50	16.40	16.54	1,904,876	31,381,672	16.474	10.29	10.28	10.29	10.23	10.32	3,054,210	10.275	0.73%
2013-01-21	0	16.38	16.36	16.44	16.24	16.50	1,236,800	20,233,306	16.359	10.22	10.20	10.25	10.13	10.29	1,983,041	10.203	0.12%
2013-01-18	0	16.36	16.36	16.40	16.00	16.40	2,065,650	33,520,731	16.228	10.20	10.20	10.23	9.979	10.23	3,311,989	10.121	2.63%
2013-01-17	0	15.94	15.90	15.96	15.80	16.22	2,621,300	41,836,910	15.960	9.942	9.917	9.954	9.854	10.12	4,202,899	9.9543	-1.36%
2013-01-16	0	16.16	16.14	16.16	15.90	16.34	2,399,100	38,723,558	16.141	10.08	10.07	10.08	9.917	10.19	3,846,631	10.067	0.87%
2013-01-15	0	16.02	16.00	16.08	15.82	16.26	1,490,600	23,910,588	16.041	9.991	9.979	10.03	9.867	10.14	2,389,975	10.005	0.00%
2013-01-14	0	16.02	16.00	16.08	15.82	16.12	1,281,800	20,583,163	16.058	9.991	9.979	10.03	9.867	10.05	2,055,192	10.015	0.63%
2013-01-11	0	15.92	15.90	15.94	15.74	16.44	2,086,700	33,434,596	16.023	9.929	9.917	9.942	9.817	10.25	3,345,740	9.9932	-0.75%
2013-01-10	0	16.04	16.04	16.10	15.54	16.20	3,389,601	54,239,952	16.002	10.00	10.00	10.04	9.692	10.10	5,434,765	9.9802	3.75%
2013-01-09	0	15.46	15.46	15.48	15.32	15.58	1,838,443	28,376,622	15.435	9.642	9.642	9.655	9.555	9.717	2,947,694	9.6267	0.91%
2013-01-08	0	15.32	15.30	15.40	15.30	15.66	1,394,800	21,541,114	15.444	9.555	9.542	9.605	9.542	9.767	2,236,373	9.6322	-0.91%
2013-01-07	0	15.46	15.46	15.48	15.14	15.56	1,666,900	25,755,932	15.451	9.642	9.642	9.655	9.443	9.705	2,672,648	9.6369	0.52%
2013-01-04	0	15.38	15.36	15.40	15.10	15.42	1,988,855	30,403,224	15.287	9.592	9.580	9.605	9.418	9.617	3,188,859	9.5342	-0.26%
2013-01-03	0	15.42	15.42	15.46	15.22	15.50	2,233,800	34,369,087	15.386	9.617	9.617	9.642	9.493	9.667	3,581,595	9.5960	1.72%
2013-01-02	0	15.16	15.16	15.18	15.00	15.34	4,443,407	67,330,271	15.153	9.455	9.455	9.468	9.355	9.567	7,124,400	9.4507	2.43%
2012-12-31	0	14.80	14.78	14.80	14.74	15.10	542,900	8,055,955	14.839	9.231	9.218	9.231	9.193	9.418	870,466	9.2548	-0.54%
2012-12-28	0	14.88	14.86	14.88	14.86	15.20	630,100	9,402,924	14.923	9.280	9.268	9.280	9.268	9.480	1,010,280	9.3072	0.54%
2012-12-27	0	14.80	14.80	14.86	14.78	15.00	900,400	13,375,244	14.855	9.231	9.231	9.268	9.218	9.355	1,443,669	9.2648	-0.40%
2012-12-24	0	14.86	14.84	14.86	14.84	15.02	233,800	3,499,468	14.968	9.268	9.256	9.268	9.256	9.368	374,867	9.3352	0.00%
2012-12-21	0	14.86	14.82	14.86	14.76	14.98	660,200	9,809,624	14.859	9.268	9.243	9.268	9.206	9.343	1,058,541	9.2671	0.13%
2012-12-20	0	14.84	14.80	14.90	14.70	14.90	2,300,600	33,986,147	14.773	9.256	9.231	9.293	9.168	9.293	3,688,700	9.2136	0.41%
2012-12-19	0	14.78	14.78	14.80	14.68	14.90	2,706,000	39,869,516	14.734	9.218	9.218	9.231	9.156	9.293	4,338,704	9.1893	0.54%
2012-12-18	0	14.70	14.62	14.70	14.62	14.80	1,554,650	22,861,044	14.705	9.168	9.118	9.168	9.118	9.231	2,492,670	9.1713	0.00%
2012-12-17	0	14.70	14.68	14.70	14.40	14.80	2,263,200	33,252,394	14.693	9.168	9.156	9.168	8.981	9.231	3,628,734	9.1636	1.10%
2012-12-14	0	14.54	14.52	14.54	14.50	14.66	1,383,790	20,140,392	14.555	9.068	9.056	9.068	9.043	9.143	2,218,719	9.0775	-0.82%
2012-12-13	0	14.66	14.62	14.66	14.54	14.80	2,336,300	34,277,919	14.672	9.143	9.118	9.143	9.068	9.231	3,745,940	9.1507	0.00%
2012-12-12	0	14.66	14.64	14.72	14.64	14.90	1,814,315	26,700,142	14.716	9.143	9.131	9.181	9.131	9.293	2,909,008	9.1784	-0.54%
2012-12-11	0	14.74	14.70	14.74	14.68	14.78	2,919,098	42,977,229	14.723	9.193	9.168	9.193	9.156	9.218	4,680,377	9.1824	0.41%
2012-12-10	0	14.68	14.68	14.72	14.62	14.88	2,003,494	29,472,599	14.711	9.156	9.156	9.181	9.118	9.280	3,212,331	9.1748	-0.41%
2012-12-07	0	14.74	14.70	14.72	14.68	14.90	1,818,900	26,851,467	14.762	9.193	9.168	9.181	9.156	9.293	2,916,359	9.2072	-0.81%
2012-12-06	0	14.86	14.84	14.88	14.62	14.96	773,200	11,413,008	14.761	9.268	9.256	9.280	9.118	9.330	1,239,721	9.2061	1.09%
2012-12-05	0	14.70	14.68	14.72	14.60	14.88	1,503,900	22,057,871	14.667	9.168	9.156	9.181	9.106	9.280	2,411,300	9.1477	0.68%
2012-12-04	0	14.60	14.58	14.60	14.46	14.76	1,996,980	29,193,705	14.619	9.106	9.093	9.106	9.019	9.206	3,201,886	9.1177	-0.54%
2012-12-03	0	14.68	14.68	14.72	14.50	14.80	2,125,623	31,087,307	14.625	9.156	9.156	9.181	9.043	9.231	3,408,148	9.1215	1.10%
2012-11-30	0	14.52	14.50	14.58	14.34	14.72	2,386,050	34,723,983	14.553	9.056	9.043	9.093	8.944	9.181	3,825,707	9.0765	0.14%
2012-11-29	0	14.50	14.50	14.56	14.48	14.80	848,276	12,335,216	14.542	9.043	9.043	9.081	9.031	9.231	1,360,095	9.0694	-0.41%
2012-11-28	0	14.56	14.56	14.60	14.46	14.66	1,352,056	19,774,485	14.625	9.081	9.081	9.106	9.019	9.143	2,167,838	9.1218	-0.27%
2012-11-27	0	14.60	14.56	14.60	14.56	14.90	800,800	11,795,369	14.729	9.106	9.081	9.106	9.081	9.293	1,283,974	9.1866	-1.35%
2012-11-26	0	14.80	14.78	14.80	14.72	14.90	851,600	12,625,653	14.826	9.231	9.218	9.231	9.181	9.293	1,365,425	9.2467	-0.80%
2012-11-23	0	14.92	14.84	14.90	14.62	14.96	1,617,800	23,970,178	14.817	9.305	9.256	9.293	9.118	9.330	2,593,923	9.2409	1.63%
2012-11-22	0	14.68	14.68	14.72	14.36	14.80	1,012,400	14,947,335	14.764	9.156	9.156	9.181	8.956	9.231	1,623,246	9.2083	-2.13%
2012-11-21	0	15.00	14.84	15.00	14.70	15.20	1,266,100	18,917,968	14.942	9.355	9.256	9.355	9.168	9.480	2,030,020	9.3191	-0.13%
2012-11-20	0	15.02	14.98	15.00	14.98	15.36	257,883	3,887,319	15.074	9.368	9.343	9.355	9.343	9.580	413,480	9.4015	0.27%
2012-11-19	0	14.98	15.00	15.02	14.80	15.20	400,100	5,976,837	14.938	9.343	9.355	9.368	9.231	9.480	641,506	9.3169	-1.71%
2012-11-16	0	15.24	15.14	15.28	14.52	15.28	1,018,400	15,223,430	14.948	9.505	9.443	9.530	9.056	9.530	1,632,866	9.3231	3.53%
2012-11-15	0	14.72	14.72	14.76	14.66	14.92	695,700	10,233,778	14.710	9.181	9.181	9.206	9.143	9.305	1,115,461	9.1745	-0.41%
2012-11-14	0	14.78	14.72	14.80	14.68	14.86	601,100	8,885,859	14.783	9.218	9.181	9.231	9.156	9.268	963,782	9.2198	-0.40%
2012-11-13	0	14.84	14.78	14.84	14.64	15.16	985,600	14,545,857	14.758	9.256	9.218	9.256	9.131	9.455	1,580,276	9.2046	-1.59%
2012-11-12	0	15.08	15.14	15.16	14.72	15.16	1,901,600	28,460,639	14.967	9.405	9.443	9.455	9.181	9.455	3,048,958	9.3345	2.45%
2012-11-09	0	14.72	14.70	14.74	14.50	14.74	1,314,000	19,152,448	14.576	9.181	9.168	9.193	9.043	9.193	2,106,821	9.0907	0.55%
2012-11-08	0	14.64	14.60	14.64	14.56	14.86	1,123,700	16,474,514	14.661	9.131	9.106	9.131	9.081	9.268	1,801,700	9.1439	-0.54%
2012-11-07	0	14.72	14.70	14.72	14.62	14.92	1,072,400	15,746,369	14.683	9.181	9.168	9.181	9.118	9.305	1,719,448	9.1578	0.41%
2012-11-06	0	14.66	14.58	14.66	14.54	14.90	3,074,300	45,168,068	14.692	9.143	9.093	9.143	9.068	9.293	4,929,223	9.1633	-0.95%
2012-11-05	0	14.80	14.70	14.82	14.64	14.96	2,892,700	42,634,742	14.739	9.231	9.168	9.243	9.131	9.330	4,638,052	9.1924	0.68%
2012-11-02	0	14.70	14.66	14.70	14.36	14.82	809,400	11,881,192	14.679	9.168	9.143	9.168	8.956	9.243	1,297,763	9.1551	2.37%
2012-11-01	0	14.36	14.32	14.36	14.30	14.44	965,622	13,847,812	14.341	8.956	8.931	8.956	8.919	9.006	1,548,244	8.9442	0.00%
2012-10-31	0	14.36	14.36	14.38	13.94	14.40	1,237,221	17,640,824	14.258	8.956	8.956	8.969	8.694	8.981	1,983,716	8.8928	2.57%
2012-10-30	0	14.00	13.96	14.02	13.86	14.24	555,600	7,757,767	13.963	8.732	8.707	8.744	8.644	8.881	890,829	8.7085	-1.69%
2012-10-29	0	14.24	14.18	14.26	14.04	14.60	473,300	6,753,476	14.269	8.881	8.844	8.894	8.757	9.106	758,872	8.8994	-0.97%
2012-10-26	0	14.38	14.34	14.40	13.86	14.78	1,802,400	25,586,503	14.196	8.969	8.944	8.981	8.644	9.218	2,889,904	8.8538	0.84%
2012-10-25	0	14.26	14.18	14.26	14.14	14.80	2,704,100	38,771,059	14.338	8.894	8.844	8.894	8.819	9.231	4,335,657	8.9424	-3.78%
2012-10-24	0	14.82	14.80	14.82	14.54	15.00	1,786,700	26,465,343	14.812	9.243	9.231	9.243	9.068	9.355	2,864,731	9.2383	-3.01%
2012-10-22	0	15.28	15.26	15.28	15.06	15.30	365,800	5,572,828	15.235	9.530	9.517	9.530	9.393	9.542	586,511	9.5017	1.46%
2012-10-19	0	15.06	15.04	15.06	15.04	15.66	883,100	13,516,172	15.305	9.393	9.380	9.393	9.380	9.767	1,415,931	9.5458	-2.96%
2012-10-18	0	15.52	15.46	15.52	15.24	15.70	2,665,500	41,347,652	15.512	9.680	9.642	9.680	9.505	9.792	4,273,768	9.6748	1.44%
2012-10-17	0	15.30	15.28	15.32	15.00	15.46	1,987,300	30,502,903	15.349	9.542	9.530	9.555	9.355	9.642	3,186,366	9.5729	-0.65%
2012-10-16	0	15.40	15.38	15.40	15.10	15.48	1,334,400	20,542,807	15.395	9.605	9.592	9.605	9.418	9.655	2,139,529	9.6016	0.00%
2012-10-15	0	15.40	15.38	15.42	15.20	15.42	1,170,050	17,903,723	15.302	9.605	9.592	9.617	9.480	9.617	1,876,016	9.5435	1.58%
2012-10-12	0	15.16	15.16	15.18	14.86	15.20	975,500	14,745,186	15.116	9.455	9.455	9.468	9.268	9.480	1,564,082	9.4274	1.88%
2012-10-11	0	14.88	14.86	14.88	14.76	15.44	2,872,900	42,921,451	14.940	9.280	9.268	9.280	9.206	9.630	4,606,305	9.3180	-4.00%
2012-10-10	0	15.50	15.48	15.50	15.20	15.52	768,700	11,892,011	15.470	9.667	9.655	9.667	9.480	9.680	1,232,506	9.6486	0.26%
2012-10-09	0	15.46	15.44	15.46	15.28	15.60	1,548,584	24,000,956	15.499	9.642	9.630	9.642	9.530	9.730	2,482,944	9.6663	1.18%
2012-10-08	0	15.28	15.24	15.26	15.10	15.38	1,525,300	23,310,596	15.283	9.530	9.505	9.517	9.418	9.592	2,445,612	9.5316	0.53%
2012-10-05	0	15.20	15.18	15.26	14.98	15.26	1,415,825	21,522,867	15.202	9.480	9.468	9.517	9.343	9.517	2,270,083	9.4811	1.06%
2012-10-04	0	15.04	14.96	15.04	14.62	15.04	1,143,900	17,085,099	14.936	9.380	9.330	9.380	9.118	9.380	1,834,088	9.3153	0.40%
2012-10-03	0	14.98	14.92	15.00	14.38	15.06	2,250,900	33,453,727	14.862	9.343	9.305	9.355	8.969	9.393	3,609,013	9.2695	4.17%
2012-09-28	0	14.38	14.28	14.40	13.92	14.40	1,585,849	22,575,581	14.236	8.969	8.906	8.981	8.682	8.981	2,542,694	8.8786	2.71%
2012-09-27	0	14.00	14.00	14.04	13.86	14.04	1,622,814	22,702,245	13.989	8.732	8.732	8.757	8.644	8.757	2,601,962	8.7250	0.14%
2012-09-26	0	13.98	13.92	14.00	13.78	14.00	1,143,858	15,953,951	13.947	8.719	8.682	8.732	8.594	8.732	1,834,021	8.6989	-0.29%
2012-09-25	0	14.02	13.98	14.06	13.82	14.06	2,732,483	38,004,244	13.908	8.744	8.719	8.769	8.619	8.769	4,381,166	8.6745	0.43%
2012-09-24	0	13.96	13.90	13.96	13.74	13.96	1,095,200	15,150,520	13.834	8.707	8.669	8.707	8.569	8.707	1,756,005	8.6278	0.72%
2012-09-21	0	13.86	13.76	13.80	13.66	13.90	1,659,000	22,828,558	13.760	8.644	8.582	8.607	8.520	8.669	2,659,981	8.5822	0.87%
2012-09-20	0	13.74	13.70	13.74	13.62	13.78	1,457,800	19,983,801	13.708	8.569	8.545	8.569	8.495	8.594	2,337,384	8.5496	-0.29%
2012-09-19	0	13.78	13.70	13.80	13.54	13.86	731,452	10,039,012	13.725	8.594	8.545	8.607	8.445	8.644	1,172,784	8.5600	0.29%
2012-09-18	0	13.74	13.68	13.74	13.56	13.80	1,453,373	19,891,293	13.686	8.569	8.532	8.569	8.457	8.607	2,330,286	8.5360	-0.15%
2012-09-17	0	13.76	13.74	13.80	13.60	13.80	1,464,604	20,094,958	13.720	8.582	8.569	8.607	8.482	8.607	2,348,294	8.5573	0.58%
2012-09-14	0	13.68	13.60	13.70	13.46	13.70	1,933,300	26,288,462	13.598	8.532	8.482	8.545	8.395	8.545	3,099,784	8.4807	2.24%
2012-09-13	0	13.38	13.32	13.44	13.22	13.42	796,500	10,591,836	13.298	8.345	8.308	8.382	8.245	8.370	1,277,080	8.2938	-0.45%
2012-09-12	0	13.44	13.38	13.44	13.20	13.46	1,052,600	14,033,323	13.332	8.382	8.345	8.382	8.233	8.395	1,687,701	8.3151	1.97%
2012-09-11	0	13.18	13.16	13.18	12.86	13.24	1,171,100	15,342,487	13.101	8.220	8.208	8.220	8.021	8.258	1,877,700	8.1709	1.07%
2012-09-10	0	13.04	13.00	13.06	12.90	13.20	673,450	8,778,997	13.036	8.133	8.108	8.145	8.046	8.233	1,079,786	8.1303	-0.46%
2012-09-07	0	13.10	13.10	13.16	12.84	13.22	2,618,000	34,084,077	13.019	8.170	8.170	8.208	8.008	8.245	4,197,608	8.1199	2.34%
2012-09-06	0	12.80	12.76	12.80	12.70	12.86	1,383,251	17,718,947	12.810	7.983	7.958	7.983	7.921	8.021	2,217,855	7.9892	0.31%
2012-09-05	0	12.76	12.76	12.78	12.64	12.88	1,299,856	16,606,823	12.776	7.958	7.958	7.971	7.883	8.033	2,084,143	7.9682	0.47%
2012-09-04	0	12.70	12.66	12.72	12.62	12.90	1,632,155	20,693,173	12.678	7.921	7.896	7.933	7.871	8.046	2,616,939	7.9074	0.32%
2012-09-03	0	12.66	12.64	12.66	12.60	13.20	2,994,716	38,567,587	12.879	7.896	7.883	7.896	7.858	8.233	4,801,621	8.0322	-4.38%
2012-08-31	0	13.24	13.26	13.32	12.86	13.56	9,635,100	127,571,319	13.240	8.258	8.270	8.308	8.021	8.457	15,448,575	8.2578	-1.19%
2012-08-30	0	13.40	13.36	13.40	13.26	13.66	2,052,500	27,496,823	13.397	8.357	8.332	8.357	8.270	8.520	3,290,905	8.3554	-2.05%
2012-08-29	0	13.68	13.60	13.70	13.44	13.70	5,525,700	74,088,646	13.408	8.532	8.482	8.545	8.382	8.545	8,859,710	8.3624	1.48%
2012-08-28	0	13.48	13.40	13.48	13.08	13.48	2,834,045	37,644,805	13.283	8.407	8.357	8.407	8.158	8.407	4,544,007	8.2845	3.53%
2012-08-27	0	13.02	13.00	13.06	12.86	13.06	3,294,300	42,680,000	12.956	8.120	8.108	8.145	8.021	8.145	5,281,963	8.0803	1.56%
2012-08-24	0	12.82	12.80	12.84	12.74	13.06	1,656,700	21,343,352	12.883	7.996	7.983	8.008	7.946	8.145	2,656,294	8.0350	0.00%
2012-08-23	0	12.82	12.78	12.80	12.60	12.88	1,536,000	19,634,213	12.783	7.996	7.971	7.983	7.858	8.033	2,462,768	7.9724	1.58%
2012-08-22	0	12.62	12.62	12.64	12.62	12.88	2,160,600	27,610,530	12.779	7.871	7.871	7.883	7.871	8.033	3,464,229	7.9702	0.00%
2012-08-21	0	12.62	12.62	12.64	12.60	12.66	539,300	6,813,820	12.635	7.871	7.871	7.883	7.858	7.896	864,694	7.8800	0.16%
2012-08-20	0	12.60	12.56	12.60	12.26	12.64	1,217,100	15,277,178	12.552	7.858	7.834	7.858	7.646	7.883	1,951,455	7.8286	2.61%
2012-08-17	0	12.28	12.20	12.32	12.16	12.70	4,167,000	51,560,606	12.374	7.659	7.609	7.684	7.584	7.921	6,681,219	7.7172	-2.69%
2012-08-16	0	12.62	12.60	12.62	12.12	12.62	6,651,700	82,846,364	12.455	7.871	7.858	7.871	7.559	7.871	10,665,098	7.7680	4.99%
2012-08-15	0	12.02	11.98	12.02	11.88	12.06	2,251,900	27,003,136	11.991	7.497	7.472	7.497	7.409	7.522	3,610,616	7.4788	0.50%
2012-08-14	0	11.96	11.88	11.96	11.74	11.96	855,500	10,144,242	11.858	7.459	7.409	7.459	7.322	7.459	1,371,678	7.3955	0.67%
2012-08-13	0	11.88	11.80	11.86	11.42	11.96	839,800	9,910,304	11.801	7.409	7.360	7.397	7.123	7.459	1,346,505	7.3600	3.12%
2012-08-10	0	11.52	11.50	11.52	11.44	11.78	746,100	8,595,868	11.521	7.185	7.172	7.185	7.135	7.347	1,196,270	7.1856	-2.04%
2012-08-09	0	11.76	11.76	11.78	11.66	11.82	1,252,900	14,713,654	11.744	7.335	7.335	7.347	7.272	7.372	2,008,855	7.3244	0.00%
2012-08-08	0	11.76	11.74	11.78	11.58	11.86	1,354,400	15,873,539	11.720	7.335	7.322	7.347	7.222	7.397	2,171,597	7.3096	0.51%
2012-08-07	0	11.70	11.72	11.74	11.40	11.72	1,335,600	15,514,880	11.616	7.297	7.310	7.322	7.110	7.310	2,141,453	7.2450	1.92%
2012-08-06	0	11.48	11.46	11.48	11.14	11.58	997,200	11,316,508	11.348	7.160	7.147	7.160	6.948	7.222	1,598,875	7.0778	0.88%
2012-08-03	0	11.38	11.38	11.44	11.00	11.46	2,688,600	30,281,835	11.263	7.098	7.098	7.135	6.861	7.147	4,310,805	7.0246	2.52%
2012-08-02	0	11.10	11.08	11.10	10.98	11.12	461,600	5,101,802	11.052	6.923	6.910	6.923	6.848	6.935	740,113	6.8933	0.36%
2012-08-01	0	11.06	11.06	11.08	10.96	11.16	1,225,700	13,541,330	11.048	6.898	6.898	6.910	6.836	6.960	1,965,244	6.8904	0.55%
2012-07-31	0	11.00	11.02	11.08	10.80	11.12	1,254,600	13,779,868	10.983	6.861	6.873	6.910	6.736	6.935	2,011,581	6.8503	1.48%
2012-07-30	0	10.84	10.74	10.84	10.50	11.04	2,009,325	21,570,054	10.735	6.761	6.698	6.761	6.549	6.886	3,221,680	6.6953	-0.37%
2012-07-27	0	10.88	10.88	10.90	10.24	11.16	2,675,500	28,776,448	10.756	6.786	6.786	6.798	6.387	6.960	4,289,801	6.7081	-0.37%
2012-07-26	0	10.92	10.84	10.92	10.60	11.00	3,742,030	40,748,259	10.889	6.811	6.761	6.811	6.611	6.861	5,999,837	6.7916	5.20%
2012-07-25	0	10.38	10.36	10.40	10.22	10.48	972,577	10,120,708	10.406	6.474	6.461	6.486	6.374	6.536	1,559,395	6.4901	-0.76%
2012-07-24	0	10.46	10.44	10.46	10.26	10.60	1,223,610	12,744,212	10.415	6.524	6.511	6.524	6.399	6.611	1,961,893	6.4959	-0.57%
2012-07-23	0	10.52	10.48	10.52	10.12	10.76	3,819,415	39,966,784	10.464	6.561	6.536	6.561	6.312	6.711	6,123,914	6.5263	1.15%
2012-07-20	0	10.40	10.40	10.42	9.850	10.56	3,256,200	33,500,496	10.288	6.486	6.486	6.499	6.143	6.586	5,220,875	6.4166	5.37%
2012-07-19	0	9.870	9.850	9.870	9.760	9.930	14,357,200	140,832,506	9.8092	6.156	6.143	6.156	6.087	6.193	23,019,822	6.1179	0.61%
2012-07-18	0	9.810	9.810	9.830	9.620	9.850	2,549,149	24,759,289	9.7128	6.118	6.118	6.131	6.000	6.143	4,087,214	6.0577	0.00%
2012-07-17	0	9.810	9.800	9.820	9.640	9.890	9,509,264	93,182,887	9.7992	6.118	6.112	6.125	6.012	6.168	15,246,814	6.1116	1.87%
2012-07-16	0	9.630	9.610	9.650	9.580	9.790	577,900	5,552,560	9.6082	6.006	5.994	6.019	5.975	6.106	926,584	5.9925	-0.41%
2012-07-13	0	9.670	9.630	9.670	9.520	9.750	2,411,348	23,229,506	9.6334	6.031	6.006	6.031	5.938	6.081	3,866,269	6.0082	-0.82%
2012-07-12	0	9.750	9.730	9.740	9.610	9.810	4,245,300	41,466,281	9.7676	6.081	6.068	6.075	5.994	6.118	6,806,762	6.0919	0.31%
2012-07-11	0	9.720	9.700	9.750	9.470	9.900	4,856,500	47,289,658	9.7374	6.062	6.050	6.081	5.906	6.175	7,786,739	6.0731	1.14%
2012-07-10	0	9.610	9.590	9.610	9.470	9.800	984,100	9,436,992	9.5895	5.994	5.981	5.994	5.906	6.112	1,577,871	5.9808	-1.03%
2012-07-09	0	9.710	9.700	9.750	9.700	9.940	1,149,100	11,237,708	9.7796	6.056	6.050	6.081	6.050	6.199	1,842,426	6.0994	-0.51%
2012-07-06	0	9.760	9.740	9.750	9.700	10.00	828,400	8,150,057	9.8383	6.087	6.075	6.081	6.050	6.237	1,328,227	6.1360	-1.91%
2012-07-05	0	9.950	9.890	9.950	9.830	10.08	419,300	4,153,740	9.9064	6.206	6.168	6.206	6.131	6.287	672,291	6.1785	0.40%
2012-07-04	0	9.910	9.850	9.910	9.790	9.950	455,100	4,503,692	9.8960	6.181	6.143	6.181	6.106	6.206	729,691	6.1721	0.10%
2012-07-03	0	9.900	9.850	9.900	9.670	9.950	907,800	8,987,945	9.9008	6.175	6.143	6.175	6.031	6.206	1,455,534	6.1750	2.38%
2012-06-29	0	9.670	9.660	9.690	9.330	9.690	1,665,041	16,011,133	9.6161	6.031	6.025	6.044	5.819	6.044	2,669,667	5.9974	1.79%
2012-06-28	0	9.500	9.450	9.500	9.450	9.700	1,109,721	10,638,877	9.5870	5.925	5.894	5.925	5.894	6.050	1,779,287	5.9793	-0.21%
2012-06-27	0	9.520	9.510	9.550	9.450	9.570	838,400	7,981,824	9.5203	5.938	5.931	5.956	5.894	5.969	1,344,261	5.9377	0.11%
2012-06-26	0	9.510	9.500	9.520	9.350	9.570	3,003,400	28,537,575	9.5018	5.931	5.925	5.938	5.831	5.969	4,815,544	5.9261	0.21%
2012-06-25	0	9.490	9.470	9.480	9.330	9.540	987,388	9,367,438	9.4871	5.919	5.906	5.913	5.819	5.950	1,583,143	5.9170	1.50%
2012-06-22	0	9.350	9.310	9.350	9.220	9.450	873,000	8,176,432	9.3659	5.831	5.807	5.831	5.750	5.894	1,399,737	5.8414	0.75%
2012-06-21	0	9.280	9.270	9.280	9.140	9.380	1,151,845	10,666,446	9.2603	5.788	5.782	5.788	5.701	5.850	1,846,827	5.7756	-0.54%
2012-06-20	0	9.330	9.300	9.330	9.250	9.430	666,445	6,204,525	9.3099	5.819	5.800	5.819	5.769	5.881	1,068,554	5.8065	0.21%
2012-06-19	0	9.310	9.300	9.310	9.240	9.440	561,579	5,226,829	9.3074	5.807	5.800	5.807	5.763	5.888	900,416	5.8049	-1.38%
2012-06-18	0	9.440	9.410	9.450	9.130	9.550	1,748,700	16,451,068	9.4076	5.888	5.869	5.894	5.694	5.956	2,803,803	5.8674	1.72%
2012-06-15	0	9.280	9.200	9.280	8.950	9.290	1,120,800	10,311,928	9.2005	5.788	5.738	5.788	5.582	5.794	1,797,051	5.7383	3.34%
2012-06-14	0	8.980	8.960	8.980	8.920	9.010	732,600	6,567,198	8.9642	5.601	5.588	5.601	5.563	5.619	1,174,625	5.5909	1.08%
2012-06-13	0	9.080	9.060	9.090	8.960	9.100	1,078,528	9,783,864	9.0715	5.541	5.528	5.547	5.467	5.553	1,767,498	5.5354	1.00%
2012-06-12	0	8.990	8.990	9.000	8.800	9.060	1,020,319	9,199,575	9.0164	5.486	5.486	5.492	5.370	5.528	1,672,105	5.5018	-0.11%
2012-06-11	0	9.000	8.930	9.000	8.800	9.060	1,812,019	16,174,284	8.9261	5.492	5.449	5.492	5.370	5.528	2,969,547	5.4467	1.93%
2012-06-08	0	8.830	8.820	8.890	8.820	9.110	1,531,752	13,664,672	8.9209	5.388	5.382	5.425	5.382	5.559	2,510,244	5.4436	-2.54%
2012-06-07	0	9.060	9.060	9.080	9.000	9.400	1,140,200	10,437,529	9.1541	5.528	5.528	5.541	5.492	5.736	1,868,566	5.5858	-1.31%
2012-06-06	0	9.180	9.160	9.180	9.100	9.300	2,723,500	24,983,989	9.1735	5.602	5.589	5.602	5.553	5.675	4,463,287	5.5977	0.22%
2012-06-05	0	9.160	9.160	9.170	9.150	9.460	2,292,500	21,310,176	9.2956	5.589	5.589	5.596	5.583	5.772	3,756,962	5.6722	-0.87%
2012-06-04	0	9.240	9.210	9.240	9.020	9.380	1,326,000	12,232,056	9.2248	5.638	5.620	5.638	5.504	5.724	2,173,056	5.6290	-1.60%
2012-06-01	0	9.390	9.380	9.390	9.320	9.550	4,167,295	39,254,799	9.4197	5.730	5.724	5.730	5.687	5.827	6,829,387	5.7479	-0.42%
2012-05-31	0	9.430	9.360	9.380	8.820	9.490	8,829,648	81,817,328	9.2662	5.754	5.711	5.724	5.382	5.791	14,470,077	5.6542	4.78%
2012-05-30	0	9.000	8.990	9.010	8.750	9.080	4,542,500	40,692,277	8.9581	5.492	5.486	5.498	5.339	5.541	7,444,275	5.4663	2.16%
2012-05-29	0	8.810	8.800	8.810	8.750	9.000	4,378,700	38,737,112	8.8467	5.376	5.370	5.376	5.339	5.492	7,175,838	5.3983	-1.45%
2012-05-28	0	8.940	8.930	8.940	8.800	9.360	4,601,100	41,103,647	8.9334	5.455	5.449	5.455	5.370	5.711	7,540,309	5.4512	-3.46%
2012-05-25	0	9.260	9.240	9.250	9.230	9.580	12,590,000	118,202,167	9.3886	5.650	5.638	5.644	5.632	5.846	20,632,563	5.7289	1.76%
2012-05-24	0	9.100	9.080	9.090	8.400	9.460	29,164,679	259,033,013	8.8817	5.553	5.541	5.547	5.126	5.772	47,795,240	5.4196	-0.11%
2012-05-23	0	9.110	9.100	9.110	7.700	11.82	55,402,042	490,054,091	8.8454	5.559	5.553	5.559	4.699	7.213	90,793,178	5.3975	-24.34%
2012-05-22	0	12.04	11.96	12.04	11.50	12.06	1,191,725	14,209,975	11.924	7.347	7.298	7.347	7.017	7.359	1,953,006	7.2760	5.06%
2012-05-21	0	11.46	11.42	11.46	11.30	11.68	839,200	9,591,946	11.430	6.993	6.968	6.993	6.895	7.127	1,375,286	6.9745	0.35%
2012-05-18	0	11.42	11.42	11.44	11.10	11.72	675,800	7,637,360	11.301	6.968	6.968	6.981	6.773	7.152	1,107,505	6.8960	0.18%
2012-05-17	0	11.40	11.34	11.40	11.34	11.92	1,404,400	16,272,406	11.587	6.956	6.920	6.956	6.920	7.274	2,301,539	7.0702	-1.55%
2012-05-16	0	11.58	11.52	11.60	11.20	11.98	705,800	8,245,383	11.682	7.066	7.030	7.078	6.834	7.310	1,156,669	7.1286	-3.18%
2012-05-15	0	11.96	11.92	11.96	11.76	12.00	1,058,448	12,555,709	11.862	7.298	7.274	7.298	7.176	7.322	1,734,591	7.2384	-0.99%
2012-05-14	0	12.08	12.06	12.10	11.96	12.30	922,300	11,217,302	12.162	7.371	7.359	7.383	7.298	7.505	1,511,470	7.4214	1.00%
2012-05-11	0	11.96	11.92	11.98	11.86	12.14	411,700	4,927,734	11.969	7.298	7.274	7.310	7.237	7.408	674,696	7.3036	-0.17%
2012-05-10	0	11.98	11.94	11.98	11.94	12.18	660,600	7,926,220	11.999	7.310	7.286	7.310	7.286	7.432	1,082,595	7.3215	0.67%
2012-05-09	0	11.90	11.90	11.94	11.68	12.14	944,111	11,235,568	11.901	7.261	7.261	7.286	7.127	7.408	1,547,214	7.2618	-2.62%
2012-05-08	0	12.22	12.22	12.24	12.22	12.48	597,500	7,333,896	12.274	7.457	7.457	7.469	7.457	7.615	979,186	7.4898	-2.24%
2012-05-07	0	12.50	12.40	12.50	12.00	12.54	2,470,100	30,383,241	12.300	7.628	7.566	7.628	7.322	7.652	4,048,014	7.5057	0.97%
2012-05-04	0	12.38	12.34	12.38	12.10	12.40	1,254,528	15,335,459	12.224	7.554	7.530	7.554	7.383	7.566	2,055,928	7.4591	2.31%
2012-05-03	0	12.10	12.06	12.10	11.92	12.16	1,250,400	15,072,112	12.054	7.383	7.359	7.383	7.274	7.420	2,049,163	7.3553	1.68%
2012-05-02	0	11.90	11.90	11.96	11.76	11.96	722,400	8,577,900	11.874	7.261	7.261	7.298	7.176	7.298	1,183,873	7.2456	1.88%
2012-04-30	0	11.68	11.64	11.68	11.44	11.72	876,300	10,189,216	11.628	7.127	7.103	7.127	6.981	7.152	1,436,085	7.0951	1.57%
2012-04-27	0	11.50	11.48	11.50	11.32	11.58	765,300	8,766,563	11.455	7.017	7.005	7.017	6.907	7.066	1,254,178	6.9899	1.59%
2012-04-26	0	11.32	11.32	11.34	11.18	11.36	614,600	6,917,228	11.255	6.907	6.907	6.920	6.822	6.932	1,007,210	6.8677	1.25%
2012-04-25	0	11.18	11.16	11.18	11.14	11.20	652,800	7,299,086	11.181	6.822	6.810	6.822	6.798	6.834	1,069,812	6.8228	0.36%
2012-04-24	0	11.14	11.10	11.16	11.00	11.26	1,125,900	12,472,295	11.078	6.798	6.773	6.810	6.712	6.871	1,845,131	6.7596	-0.18%
2012-04-23	0	11.16	11.12	11.16	11.14	11.30	967,500	10,826,320	11.190	6.810	6.785	6.810	6.798	6.895	1,585,544	6.8281	-0.36%
2012-04-20	0	11.20	11.18	11.20	11.18	11.30	2,009,597	22,585,640	11.239	6.834	6.822	6.834	6.822	6.895	3,293,339	6.8580	-0.36%
2012-04-19	0	11.24	11.24	11.26	11.20	11.28	1,091,500	12,277,771	11.249	6.859	6.859	6.871	6.834	6.883	1,788,756	6.8639	0.00%
2012-04-18	0	11.24	11.22	11.24	11.16	11.30	678,300	7,608,669	11.217	6.859	6.846	6.859	6.810	6.895	1,111,602	6.8448	0.72%
2012-04-17	0	11.16	11.14	11.16	11.14	11.32	2,616,400	29,293,154	11.196	6.810	6.798	6.810	6.798	6.907	4,287,771	6.8318	0.00%
2012-04-16	0	11.16	11.14	11.16	11.14	11.60	1,461,400	16,422,247	11.237	6.810	6.798	6.810	6.798	7.078	2,394,951	6.8570	-2.96%
2012-04-13	0	11.50	11.50	11.52	11.44	11.66	700,400	8,067,208	11.518	7.017	7.017	7.030	6.981	7.115	1,147,819	7.0283	0.35%
2012-04-12	0	11.46	11.46	11.48	11.42	11.80	2,089,900	24,033,341	11.500	6.993	6.993	7.005	6.968	7.200	3,424,940	7.0172	-2.22%
2012-04-11	0	11.72	11.72	11.74	11.58	11.86	724,700	8,459,523	11.673	7.152	7.152	7.164	7.066	7.237	1,187,642	7.1230	-1.18%
2012-04-10	0	11.86	11.86	11.88	11.82	12.00	484,500	5,760,519	11.890	7.237	7.237	7.249	7.213	7.322	794,001	7.2550	-1.17%
2012-04-05	0	12.00	11.96	12.00	11.58	12.18	1,886,300	22,558,625	11.959	7.322	7.298	7.322	7.066	7.432	3,091,279	7.2975	2.39%
2012-04-03	0	11.72	11.72	11.74	11.62	11.96	3,867,600	45,697,676	11.816	7.152	7.152	7.164	7.091	7.298	6,338,245	7.2098	0.69%
2012-04-02	0	11.64	11.64	11.72	11.56	12.80	4,760,500	57,015,625	11.977	7.103	7.103	7.152	7.054	7.811	7,801,534	7.3083	-6.43%
2012-03-30	0	12.44	12.36	12.46	11.90	12.94	2,580,400	32,190,964	12.475	7.591	7.542	7.603	7.261	7.896	4,228,774	7.6124	2.81%
2012-03-29	0	12.10	12.10	12.12	11.74	12.18	2,455,600	29,472,241	12.002	7.383	7.383	7.396	7.164	7.432	4,024,251	7.3237	0.00%
2012-03-28	0	12.10	12.08	12.10	12.02	12.78	4,048,900	49,254,696	12.165	7.383	7.371	7.383	7.335	7.798	6,635,360	7.4231	-5.02%
2012-03-27	0	12.74	12.72	12.74	12.60	13.30	4,610,300	59,268,726	12.856	7.774	7.762	7.774	7.689	8.116	7,555,386	7.8446	-2.90%
2012-03-26	0	13.12	13.10	13.12	13.08	13.40	2,786,900	36,560,738	13.119	8.006	7.994	8.006	7.981	8.177	4,567,187	8.0051	-1.20%
2012-03-23	0	13.28	13.22	13.28	13.12	13.64	2,848,500	37,880,710	13.298	8.103	8.067	8.103	8.006	8.323	4,668,138	8.1147	-1.34%
2012-03-22	0	13.46	13.42	13.46	13.44	13.80	1,306,200	17,673,480	13.530	8.213	8.189	8.213	8.201	8.421	2,140,608	8.2563	-2.46%
2012-03-21	0	13.80	13.76	13.80	13.62	13.92	1,197,400	16,503,729	13.783	8.421	8.396	8.421	8.311	8.494	1,962,306	8.4104	0.73%
2012-03-20	0	13.70	13.70	13.76	13.66	14.30	2,361,320	32,637,725	13.822	8.360	8.360	8.396	8.335	8.726	3,869,745	8.4341	-2.28%
2012-03-19	0	14.02	14.02	14.04	14.00	14.24	1,192,800	16,839,119	14.117	8.555	8.555	8.567	8.543	8.689	1,954,767	8.6144	-1.41%
2012-03-16	0	14.22	14.20	14.28	14.18	14.34	2,248,300	32,063,293	14.261	8.677	8.665	8.714	8.653	8.750	3,684,527	8.7021	0.14%
2012-03-15	0	14.20	14.18	14.20	14.02	14.44	2,707,800	38,744,058	14.308	8.665	8.653	8.665	8.555	8.811	4,437,558	8.7309	-1.66%
2012-03-14	0	14.44	14.38	14.44	14.20	14.62	3,396,100	49,172,771	14.479	8.811	8.775	8.811	8.665	8.921	5,565,548	8.8352	2.27%
2012-03-13	0	14.12	14.08	14.12	14.02	14.48	1,833,400	26,137,264	14.256	8.616	8.592	8.616	8.555	8.836	3,004,586	8.6991	-2.08%
2012-03-12	0	14.42	14.36	14.46	13.98	14.50	1,392,956	19,812,888	14.224	8.799	8.762	8.823	8.531	8.848	2,282,784	8.6793	-0.28%
2012-03-09	0	14.46	14.42	14.46	13.56	14.48	4,241,203	60,156,510	14.184	8.823	8.799	8.823	8.274	8.836	6,950,507	8.6550	6.64%
2012-03-08	0	13.56	13.52	13.56	13.34	13.72	726,400	9,884,475	13.607	8.274	8.250	8.274	8.140	8.372	1,190,428	8.3033	1.19%
2012-03-07	0	13.40	13.34	13.40	13.24	13.46	1,507,040	20,119,224	13.350	8.177	8.140	8.177	8.079	8.213	2,469,746	8.1463	0.15%
2012-03-06	0	13.38	13.36	13.38	13.30	13.58	3,333,396	44,720,070	13.416	8.164	8.152	8.164	8.116	8.287	5,462,788	8.1863	-1.18%
2012-03-05	0	13.54	13.52	13.54	13.46	13.72	5,257,400	71,101,878	13.524	8.262	8.250	8.262	8.213	8.372	8,615,857	8.2524	-0.59%
2012-03-02	0	13.62	13.60	13.62	13.52	13.70	5,757,300	78,289,242	13.598	8.311	8.299	8.311	8.250	8.360	9,435,096	8.2977	-0.15%
2012-03-01	0	13.64	13.60	13.64	13.60	14.40	4,282,700	59,278,731	13.841	8.323	8.299	8.323	8.299	8.787	7,018,513	8.4461	-5.41%
2012-02-29	0	14.42	14.30	14.42	14.22	14.56	2,363,400	34,011,622	14.391	8.799	8.726	8.799	8.677	8.885	3,873,153	8.7814	0.84%
2012-02-28	0	14.30	14.26	14.30	14.22	14.40	990,382	14,151,948	14.289	8.726	8.701	8.726	8.677	8.787	1,623,044	8.7194	-0.28%
2012-02-27	0	14.34	14.24	14.30	14.24	14.96	772,400	11,164,380	14.454	8.750	8.689	8.726	8.689	9.129	1,265,813	8.8199	-2.85%
2012-02-24	0	14.76	14.70	14.72	14.30	14.80	1,229,500	18,040,553	14.673	9.007	8.970	8.982	8.726	9.031	2,014,912	8.9535	2.64%
2012-02-23	0	14.38	14.28	14.40	14.10	14.40	277,900	3,974,383	14.301	8.775	8.714	8.787	8.604	8.787	455,424	8.7268	0.14%
2012-02-22	0	14.36	14.28	14.36	14.08	14.50	547,100	7,800,315	14.258	8.762	8.714	8.762	8.592	8.848	896,591	8.7000	0.98%
2012-02-21	0	14.22	14.18	14.26	14.18	14.58	539,600	7,688,573	14.249	8.677	8.653	8.701	8.653	8.897	884,300	8.6945	-1.93%
2012-02-20	0	14.50	14.42	14.50	14.48	14.78	953,800	13,854,402	14.525	8.848	8.799	8.848	8.836	9.019	1,563,093	8.8635	0.00%
2012-02-17	0	14.50	14.48	14.50	14.34	14.56	1,119,900	16,196,548	14.462	8.848	8.836	8.848	8.750	8.885	1,835,298	8.8250	1.26%
2012-02-16	0	14.32	14.24	14.30	14.16	14.78	1,744,282	25,014,105	14.341	8.738	8.689	8.726	8.640	9.019	2,858,539	8.7507	-1.65%
2012-02-15	0	14.56	14.54	14.56	14.30	14.64	979,600	14,234,764	14.531	8.885	8.872	8.885	8.726	8.933	1,605,374	8.8669	1.39%
2012-02-14	0	14.36	14.28	14.36	14.02	14.86	1,049,400	15,151,853	14.439	8.762	8.714	8.762	8.555	9.068	1,719,763	8.8104	-2.58%
2012-02-13	0	14.74	14.66	14.76	14.58	14.86	983,900	14,474,760	14.712	8.994	8.946	9.007	8.897	9.068	1,612,421	8.9770	1.80%
2012-02-10	0	14.48	14.42	14.50	14.40	15.12	1,663,600	24,288,387	14.600	8.836	8.799	8.848	8.787	9.226	2,726,317	8.9089	-3.60%
2012-02-09	0	15.02	14.92	15.02	14.50	15.20	2,915,200	43,640,813	14.970	9.165	9.104	9.165	8.848	9.275	4,777,446	9.1348	1.35%
2012-02-08	0	14.82	14.80	14.84	14.56	14.90	2,588,800	38,220,001	14.764	9.043	9.031	9.055	8.885	9.092	4,242,540	9.0088	1.79%
2012-02-07	0	14.56	14.56	14.62	14.42	15.00	2,589,944	37,761,130	14.580	8.885	8.885	8.921	8.799	9.153	4,244,415	8.8967	-2.28%
2012-02-06	0	14.90	14.88	14.90	14.16	15.00	5,389,000	78,462,900	14.560	9.092	9.080	9.092	8.640	9.153	8,831,524	8.8844	5.23%
2012-02-03	0	14.16	14.10	14.12	13.00	14.18	5,655,924	77,880,950	13.770	8.640	8.604	8.616	7.933	8.653	9,268,960	8.4023	8.26%
2012-02-02	0	13.08	13.04	13.08	12.84	13.20	4,136,400	53,495,501	12.933	7.981	7.957	7.981	7.835	8.055	6,778,756	7.8916	3.15%
2012-02-01	0	12.68	12.68	12.70	12.66	13.00	1,527,700	19,444,595	12.728	7.737	7.737	7.750	7.725	7.933	2,503,603	7.7666	-1.25%
2012-01-31	0	12.84	12.78	12.84	12.72	12.98	2,122,000	27,147,562	12.793	7.835	7.798	7.835	7.762	7.920	3,477,546	7.8065	-1.08%
2012-01-30	0	12.98	12.94	12.98	12.90	13.40	1,724,292	22,593,524	13.103	7.920	7.896	7.920	7.872	8.177	2,825,779	7.9955	-2.11%
2012-01-27	0	13.26	13.26	13.30	13.16	13.52	784,900	10,461,514	13.328	8.091	8.091	8.116	8.030	8.250	1,286,299	8.1330	-0.90%
2012-01-26	0	13.38	13.34	13.38	13.28	13.52	797,701	10,669,875	13.376	8.164	8.140	8.164	8.103	8.250	1,307,277	8.1619	-0.45%
2012-01-20	0	13.44	13.36	13.40	13.24	13.50	1,322,500	17,663,972	13.357	8.201	8.152	8.177	8.079	8.238	2,167,320	8.1501	1.20%
2012-01-19	0	13.28	13.28	13.40	13.22	13.70	787,500	10,553,678	13.401	8.103	8.103	8.177	8.067	8.360	1,290,559	8.1776	-1.04%
2012-01-18	0	13.42	13.24	13.44	13.22	13.74	921,200	12,350,173	13.407	8.189	8.079	8.201	8.067	8.384	1,509,668	8.1807	-2.33%
2012-01-17	0	13.74	13.70	13.78	12.96	13.78	2,027,500	27,298,351	13.464	8.384	8.360	8.409	7.908	8.409	3,322,678	8.2158	6.02%
2012-01-16	0	12.96	12.92	12.98	12.78	12.98	1,145,800	14,782,663	12.902	7.908	7.884	7.920	7.798	7.920	1,877,743	7.8726	0.62%
2012-01-13	0	12.88	12.82	12.90	12.50	13.08	3,446,500	44,108,271	12.798	7.859	7.823	7.872	7.628	7.981	5,648,144	7.8093	2.88%
2012-01-12	0	12.52	12.50	12.54	12.28	12.54	1,587,100	19,769,650	12.456	7.640	7.628	7.652	7.493	7.652	2,600,948	7.6009	1.95%
2012-01-11	0	12.28	12.26	12.28	12.20	12.32	1,969,777	24,133,038	12.252	7.493	7.481	7.493	7.444	7.518	3,228,082	7.4760	0.16%
2012-01-10	0	12.26	12.24	12.26	12.12	12.36	4,239,177	51,951,738	12.255	7.481	7.469	7.481	7.396	7.542	6,947,187	7.4781	0.16%
2012-01-09	0	12.24	12.20	12.22	12.18	12.62	1,099,700	13,450,911	12.231	7.469	7.444	7.457	7.432	7.701	1,802,195	7.4636	-2.55%
2012-01-06	0	12.56	12.54	12.58	12.40	12.70	616,500	7,740,616	12.556	7.664	7.652	7.676	7.566	7.750	1,010,324	7.6615	-1.41%
2012-01-05	0	12.74	12.60	12.72	12.44	12.78	417,108	5,280,437	12.660	7.774	7.689	7.762	7.591	7.798	683,559	7.7249	1.76%
2012-01-04	0	12.52	12.58	12.64	12.30	12.68	780,308	9,719,194	12.456	7.640	7.676	7.713	7.505	7.737	1,278,773	7.6004	-0.95%
2012-01-03	0	12.64	12.62	12.64	12.40	12.80	216,546	2,731,520	12.614	7.713	7.701	7.713	7.566	7.811	354,877	7.6971	0.48%
2011-12-30	0	12.58	12.56	12.58	12.40	12.60	735,499	9,194,806	12.501	7.676	7.664	7.676	7.566	7.689	1,205,340	7.6284	0.80%
2011-12-29	0	12.48	12.46	12.48	12.28	12.48	449,100	5,571,607	12.406	7.615	7.603	7.615	7.493	7.615	735,988	7.5702	0.00%
2011-12-28	0	12.48	12.40	12.48	12.28	12.56	861,300	10,672,234	12.391	7.615	7.566	7.615	7.493	7.664	1,411,503	7.5609	-0.64%
2011-12-23	0	12.56	12.52	12.58	12.20	12.58	1,207,000	15,007,986	12.434	7.664	7.640	7.676	7.444	7.676	1,978,038	7.5873	2.95%
2011-12-22	0	12.20	12.18	12.26	11.94	12.48	2,237,776	27,184,916	12.148	7.444	7.432	7.481	7.286	7.615	3,667,280	7.4128	0.33%
2011-12-21	0	12.16	12.10	12.16	12.06	12.54	1,755,082	21,415,806	12.202	7.420	7.383	7.420	7.359	7.652	2,876,238	7.4458	-1.46%
2011-12-20	0	12.34	12.30	12.42	12.30	12.54	1,750,100	21,699,488	12.399	7.530	7.505	7.579	7.505	7.652	2,868,074	7.5659	-1.12%
2011-12-19	0	12.48	12.46	12.48	12.40	12.86	1,349,300	16,839,777	12.480	7.615	7.603	7.615	7.566	7.847	2,211,240	7.6155	-2.95%
2011-12-16	0	12.86	12.82	12.92	12.70	13.02	1,190,325	15,283,937	12.840	7.847	7.823	7.884	7.750	7.945	1,950,711	7.8351	0.00%
2011-12-15	0	12.86	12.80	12.90	12.42	13.32	2,796,585	35,667,407	12.754	7.847	7.811	7.872	7.579	8.128	4,583,059	7.7824	-3.89%
2011-12-14	0	13.38	13.30	13.38	13.28	13.94	2,874,576	38,794,361	13.496	8.164	8.116	8.164	8.103	8.506	4,710,871	8.2351	-4.15%
2011-12-13	0	13.96	13.92	13.98	13.72	14.12	3,464,192	48,047,542	13.870	8.518	8.494	8.531	8.372	8.616	5,677,137	8.4633	-1.13%
2011-12-12	0	14.12	14.04	14.12	13.80	14.18	691,100	9,710,640	14.051	8.616	8.567	8.616	8.421	8.653	1,132,579	8.5739	0.86%
2011-12-09	0	14.00	13.98	14.00	13.98	14.20	724,200	10,146,399	14.010	8.543	8.531	8.543	8.531	8.665	1,186,823	8.5492	-0.43%
2011-12-08	0	14.06	14.06	14.10	14.04	14.36	717,100	10,130,580	14.127	8.579	8.579	8.604	8.567	8.762	1,175,188	8.6204	-1.82%
2011-12-07	0	14.32	14.20	14.32	14.04	14.46	824,500	11,659,926	14.142	8.738	8.665	8.738	8.567	8.823	1,351,195	8.6293	0.85%
2011-12-06	0	14.20	14.22	14.28	14.10	14.50	952,938	13,583,759	14.255	8.665	8.677	8.714	8.604	8.848	1,561,680	8.6982	-2.74%
2011-12-05	0	14.60	14.52	14.60	14.42	14.64	796,300	11,551,565	14.507	8.909	8.860	8.909	8.799	8.933	1,304,981	8.8519	0.83%
2011-12-02	0	14.48	14.46	14.48	14.30	14.60	1,775,200	25,613,665	14.429	8.836	8.823	8.836	8.726	8.909	2,909,208	8.8043	0.42%
2011-12-01	0	14.42	14.36	14.38	14.10	14.80	7,810,969	112,444,491	14.396	8.799	8.762	8.775	8.604	9.031	12,800,660	8.7843	0.56%
2011-11-30	0	14.34	14.30	14.32	14.16	15.10	37,306,025	542,566,809	14.544	8.750	8.726	8.738	8.640	9.214	61,137,324	8.8746	-4.65%
2011-11-29	0	15.04	14.96	15.04	14.86	15.24	4,590,200	69,244,256	15.085	9.177	9.129	9.177	9.068	9.299	7,522,446	9.2050	-0.66%
2011-11-28	0	15.14	15.10	15.20	14.82	15.30	2,549,900	38,397,486	15.058	9.238	9.214	9.275	9.043	9.336	4,178,790	9.1887	1.75%
2011-11-25	0	14.88	14.94	14.96	14.68	15.28	4,166,100	62,794,407	15.073	9.080	9.116	9.129	8.958	9.324	6,827,428	9.1974	-2.87%
2011-11-24	0	15.32	15.30	15.32	15.10	15.58	2,138,500	32,617,198	15.252	9.348	9.336	9.348	9.214	9.507	3,504,586	9.3070	-0.91%
2011-11-23	0	15.46	15.40	15.44	15.08	15.50	2,334,300	35,942,384	15.397	9.434	9.397	9.421	9.202	9.458	3,825,464	9.3956	0.26%
2011-11-22	0	15.42	15.30	15.46	14.90	15.80	2,815,700	43,232,966	15.354	9.409	9.336	9.434	9.092	9.641	4,614,385	9.3692	-1.53%
2011-11-21	0	15.66	15.58	15.70	15.14	15.70	2,615,000	40,509,143	15.491	9.556	9.507	9.580	9.238	9.580	4,285,477	9.4527	1.42%
2011-11-18	0	15.44	15.44	15.46	15.06	15.96	3,735,900	58,029,600	15.533	9.421	9.421	9.434	9.190	9.739	6,122,414	9.4782	1.71%
2011-11-17	0	15.18	15.16	15.18	14.88	15.22	3,842,312	58,054,113	15.109	9.263	9.251	9.263	9.080	9.287	6,296,803	9.2196	0.40%
2011-11-16	0	15.12	15.10	15.12	14.68	15.22	8,605,300	128,541,961	14.938	9.226	9.214	9.226	8.958	9.287	14,102,414	9.1149	3.42%
2011-11-15	0	14.62	14.62	14.70	13.96	14.74	3,553,800	51,648,527	14.533	8.921	8.921	8.970	8.518	8.994	5,823,987	8.8682	2.67%
2011-11-14	0	14.24	14.28	14.30	14.16	14.42	2,585,900	36,924,620	14.279	8.689	8.714	8.726	8.640	8.799	4,237,787	8.7132	1.57%
2011-11-11	0	14.02	14.00	14.02	13.96	14.20	1,932,500	27,107,504	14.027	8.555	8.543	8.555	8.518	8.665	3,166,992	8.5594	-0.99%
2011-11-10	0	14.16	14.10	14.16	13.92	14.40	2,696,100	38,054,209	14.115	8.640	8.604	8.640	8.494	8.787	4,418,384	8.6127	-1.80%
2011-11-09	0	14.42	14.42	14.48	14.34	14.60	1,363,900	19,725,605	14.463	8.799	8.799	8.836	8.750	8.909	2,235,167	8.8251	1.12%
2011-11-08	0	14.26	14.24	14.34	14.20	14.76	1,818,800	26,189,398	14.399	8.701	8.689	8.750	8.665	9.007	2,980,660	8.7864	-1.66%
2011-11-07	0	14.50	14.46	14.54	14.44	14.94	1,977,200	28,924,887	14.629	8.848	8.823	8.872	8.811	9.116	3,240,246	8.9268	-0.82%
2011-11-04	0	14.62	14.60	14.70	14.60	15.00	2,151,000	31,855,095	14.809	8.921	8.909	8.970	8.909	9.153	3,525,071	9.0367	-0.41%
2011-11-03	0	14.68	14.64	14.68	14.46	14.90	1,382,400	20,261,633	14.657	8.958	8.933	8.958	8.823	9.092	2,265,485	8.9436	-1.48%
2011-11-02	0	14.90	14.82	14.90	14.32	14.94	893,200	13,182,905	14.759	9.092	9.043	9.092	8.738	9.116	1,463,781	9.0061	1.50%
2011-11-01	0	14.68	14.64	14.68	14.50	15.00	2,249,900	33,074,246	14.700	8.958	8.933	8.958	8.848	9.153	3,687,149	8.9701	-2.00%
2011-10-31	0	14.98	14.86	15.00	14.72	15.14	1,218,900	18,212,694	14.942	9.141	9.068	9.153	8.982	9.238	1,997,540	9.1176	0.40%
2011-10-28	0	14.92	14.92	14.96	14.84	15.90	2,294,400	34,971,698	15.242	9.104	9.104	9.129	9.055	9.702	3,760,076	9.3008	-3.24%
2011-10-27	0	15.42	15.38	15.44	14.76	15.46	1,971,800	29,826,415	15.126	9.409	9.385	9.421	9.007	9.434	3,231,397	9.2302	4.47%
2011-10-26	0	14.76	14.70	14.80	14.50	14.84	1,636,200	23,864,694	14.585	9.007	8.970	9.031	8.848	9.055	2,681,414	8.9000	-0.67%
2011-10-25	0	14.86	14.84	14.86	14.52	14.96	567,692	8,412,103	14.818	9.068	9.055	9.068	8.860	9.129	930,337	9.0420	1.23%
2011-10-24	0	14.68	14.62	14.68	14.22	14.76	691,300	10,075,871	14.575	8.958	8.921	8.958	8.677	9.007	1,132,906	8.8938	2.23%
2011-10-21	0	14.36	14.36	14.40	14.10	14.44	608,400	8,675,994	14.260	8.762	8.762	8.787	8.604	8.811	997,049	8.7017	-0.97%
2011-10-20	0	14.50	14.44	14.50	14.12	14.52	891,100	12,779,855	14.342	8.848	8.811	8.848	8.616	8.860	1,460,340	8.7513	0.97%
2011-10-19	0	14.36	14.34	14.36	14.18	14.52	547,700	7,847,744	14.329	8.762	8.750	8.762	8.653	8.860	897,574	8.7433	0.28%
2011-10-18	0	14.32	14.28	14.32	14.16	14.54	1,026,400	14,682,232	14.305	8.738	8.714	8.738	8.640	8.872	1,682,070	8.7287	-4.28%
2011-10-17	0	14.96	14.98	15.00	14.40	15.00	1,604,400	23,838,160	14.858	9.129	9.141	9.153	8.787	9.153	2,629,300	9.0664	3.60%
2011-10-14	0	14.44	14.42	14.50	13.70	15.22	2,614,800	38,324,840	14.657	8.811	8.799	8.848	8.360	9.287	4,285,149	8.9436	-5.12%
2011-10-13	0	15.22	15.22	15.24	14.60	15.30	2,550,700	38,343,820	15.033	9.287	9.287	9.299	8.909	9.336	4,180,102	9.1729	5.26%
2011-10-12	0	14.46	14.40	14.56	13.68	14.96	2,960,600	42,806,030	14.459	8.823	8.787	8.885	8.348	9.129	4,851,848	8.8226	1.26%
2011-10-11	0	14.28	14.28	14.30	14.20	15.18	2,539,700	37,111,555	14.613	8.714	8.714	8.726	8.665	9.263	4,162,075	8.9166	-1.65%
2011-10-10	0	14.52	14.52	14.56	14.40	15.50	3,385,100	49,716,763	14.687	8.860	8.860	8.885	8.787	9.458	5,547,521	8.9620	-7.87%
2011-10-07	0	15.76	15.76	15.78	15.62	16.22	1,630,000	25,738,280	15.790	9.617	9.617	9.629	9.531	9.897	2,671,253	9.6353	0.64%
2011-10-06	0	15.66	15.64	15.66	15.40	16.18	1,062,900	16,655,064	15.669	9.556	9.544	9.556	9.397	9.873	1,741,887	9.5615	0.51%
2011-10-04	0	15.58	15.56	15.58	15.34	15.98	1,120,700	17,553,126	15.663	9.507	9.495	9.507	9.360	9.751	1,836,609	9.5574	-0.64%
2011-10-03	0	15.68	15.64	15.68	15.64	16.70	2,022,600	32,120,731	15.881	9.568	9.544	9.568	9.544	10.19	3,314,648	9.6905	-7.55%
2011-09-30	0	16.96	16.76	16.98	16.60	17.26	1,361,700	22,888,640	16.809	10.35	10.23	10.36	10.13	10.53	2,231,562	10.257	-1.97%
2011-09-28	0	17.30	17.16	17.30	17.08	17.82	1,139,300	19,747,967	17.333	10.56	10.47	10.56	10.42	10.87	1,867,091	10.577	-1.14%
2011-09-27	0	17.50	17.38	17.50	17.10	17.60	2,154,100	37,522,702	17.419	10.68	10.61	10.68	10.43	10.74	3,530,151	10.629	3.06%
2011-09-26	0	16.98	16.96	16.98	16.68	17.46	3,164,900	53,523,356	16.912	10.36	10.35	10.36	10.18	10.65	5,186,656	10.319	-2.53%
2011-09-23	0	17.42	17.42	17.54	16.52	17.68	2,013,439	34,664,829	17.217	10.63	10.63	10.70	10.08	10.79	3,299,635	10.506	-1.02%
2011-09-22	0	17.60	17.60	17.98	17.34	18.42	4,012,200	72,846,887	18.156	10.74	10.74	10.97	10.58	11.24	6,575,216	11.079	-4.66%
2011-09-21	0	18.46	18.46	18.66	18.10	18.70	1,184,300	21,955,184	18.539	11.26	11.26	11.39	11.04	11.41	1,940,838	11.312	-0.11%
2011-09-20	0	18.48	18.46	18.48	17.98	18.68	2,177,700	39,896,612	18.321	11.28	11.26	11.28	10.97	11.40	3,568,827	11.179	1.87%
2011-09-19	0	18.14	18.04	18.14	17.94	18.98	4,284,200	77,228,403	18.026	11.07	11.01	11.07	10.95	11.58	7,020,971	11.000	-4.73%
2011-09-16	0	19.04	18.90	19.04	17.14	19.10	7,691,700	137,290,404	17.849	11.62	11.53	11.62	10.46	11.65	12,605,201	10.892	11.35%
2011-09-15	0	17.10	17.04	17.10	16.50	17.16	1,733,118	29,583,914	17.070	10.43	10.40	10.43	10.07	10.47	2,840,244	10.416	3.64%
2011-09-14	0	16.50	16.46	16.50	16.26	16.90	2,660,631	43,768,051	16.450	10.07	10.04	10.07	9.922	10.31	4,360,257	10.038	-1.43%
2011-09-12	0	16.74	16.74	16.80	16.60	17.00	309,600	5,187,601	16.756	10.21	10.21	10.25	10.13	10.37	507,374	10.224	-3.13%
2011-09-09	0	17.28	17.22	17.28	17.20	17.48	866,400	15,008,990	17.323	10.54	10.51	10.54	10.50	10.67	1,419,861	10.571	-0.58%
2011-09-08	0	17.38	17.36	17.38	17.28	17.60	544,100	9,443,776	17.357	10.61	10.59	10.61	10.54	10.74	891,674	10.591	-0.23%
2011-09-07	0	17.42	17.42	17.46	17.06	17.48	1,960,000	33,961,236	17.327	10.63	10.63	10.65	10.41	10.67	3,212,059	10.573	2.83%
2011-09-06	0	16.94	16.90	17.00	16.42	17.00	2,252,900	37,823,926	16.789	10.34	10.31	10.37	10.02	10.37	3,692,065	10.245	2.67%
2011-09-05	0	16.50	16.50	16.66	16.06	16.70	877,300	14,383,942	16.396	10.07	10.07	10.17	9.800	10.19	1,437,724	10.005	0.12%
2011-09-02	0	16.48	16.46	16.50	16.18	16.60	437,300	7,157,470	16.367	10.06	10.04	10.07	9.873	10.13	716,650	9.9874	0.49%
2011-09-01	0	16.40	16.40	16.48	16.22	16.58	1,732,610	28,545,720	16.476	10.01	10.01	10.06	9.897	10.12	2,839,411	10.053	1.23%
2011-08-31	0	16.20	16.16	16.20	15.80	16.20	714,700	11,475,252	16.056	9.885	9.861	9.885	9.641	9.885	1,171,254	9.7974	1.76%
2011-08-30	0	15.92	15.88	15.92	15.60	16.14	603,800	9,627,454	15.945	9.714	9.690	9.714	9.519	9.849	989,511	9.7295	2.05%
2011-08-29	0	15.60	15.52	15.62	15.42	16.60	3,792,300	59,604,806	15.717	9.519	9.470	9.531	9.409	10.13	6,214,843	9.5907	-4.41%
2011-08-26	0	16.32	16.32	16.34	16.14	16.90	643,900	10,487,622	16.288	9.958	9.958	9.971	9.849	10.31	1,055,227	9.9387	-2.39%
2011-08-25	0	16.72	16.72	16.74	16.48	16.76	870,500	14,552,508	16.717	10.20	10.20	10.21	10.06	10.23	1,426,580	10.201	1.70%
2011-08-24	0	16.44	16.42	16.50	16.42	16.94	449,600	7,461,294	16.595	10.03	10.02	10.07	10.02	10.34	736,807	10.127	-1.79%
2011-08-23	0	16.74	16.72	16.74	15.72	16.80	2,193,900	36,087,968	16.449	10.21	10.20	10.21	9.592	10.25	3,595,376	10.037	3.33%
2011-08-22	0	16.20	16.20	16.22	15.60	16.40	2,745,000	44,176,223	16.093	9.885	9.885	9.897	9.519	10.01	4,498,521	9.8202	1.25%
2011-08-19	0	16.00	16.00	16.04	15.56	16.06	1,989,100	31,413,583	15.793	9.763	9.763	9.788	9.495	9.800	3,259,748	9.6368	-1.11%
2011-08-18	0	16.18	16.16	16.18	16.00	16.18	2,727,300	43,959,948	16.118	9.873	9.861	9.873	9.763	9.873	4,469,515	9.8355	0.50%
2011-08-17	0	16.10	16.00	16.10	15.92	16.20	3,217,000	51,646,051	16.054	9.824	9.763	9.824	9.714	9.885	5,272,038	9.7962	0.00%
2011-08-16	0	16.10	16.10	16.12	15.96	16.40	4,858,800	78,323,527	16.120	9.824	9.824	9.836	9.739	10.01	7,962,629	9.8364	-0.62%
2011-08-15	0	16.20	16.20	16.28	15.30	16.34	5,553,000	87,660,691	15.786	9.885	9.885	9.934	9.336	9.971	9,100,288	9.6327	-0.37%
2011-08-12	0	16.26	16.26	16.30	16.12	17.10	1,577,200	26,297,522	16.674	9.922	9.922	9.946	9.836	10.43	2,584,724	10.174	-1.33%
2011-08-11	0	16.48	16.48	16.50	16.04	16.70	2,141,600	35,255,362	16.462	10.06	10.06	10.07	9.788	10.19	3,509,666	10.045	-3.06%
2011-08-10	0	17.00	17.00	17.04	16.44	17.12	4,321,100	72,810,127	16.850	10.37	10.37	10.40	10.03	10.45	7,081,443	10.282	1.55%
2011-08-09	0	16.74	16.74	16.80	14.68	17.02	8,727,600	140,361,173	16.082	10.21	10.21	10.25	8.958	10.39	14,302,840	9.8135	-0.83%
2011-08-08	0	16.88	16.88	16.90	16.20	16.90	1,885,400	31,134,790	16.514	10.30	10.30	10.31	9.885	10.31	3,089,804	10.077	0.00%
2011-08-05	0	16.88	16.84	16.86	16.04	16.88	1,639,600	27,161,512	16.566	10.30	10.28	10.29	9.788	10.30	2,686,986	10.109	-1.29%
2011-08-04	0	17.10	17.10	17.12	16.78	17.12	3,721,300	62,984,876	16.926	10.43	10.43	10.45	10.24	10.45	6,098,487	10.328	0.94%
2011-08-03	0	16.94	16.88	16.98	16.12	17.02	3,176,100	52,891,662	16.653	10.34	10.30	10.36	9.836	10.39	5,205,011	10.162	2.79%
2011-08-02	0	16.48	16.46	16.48	15.70	16.54	6,070,700	98,346,582	16.200	10.06	10.04	10.06	9.580	10.09	9,948,697	9.8854	2.23%
2011-08-01	0	16.12	16.10	16.12	16.10	17.36	12,300,300	201,688,362	16.397	9.836	9.824	9.836	9.824	10.59	20,157,801	10.005	-6.71%
2011-07-29	0	17.28	17.24	17.30	17.18	17.70	4,727,200	82,267,334	17.403	10.54	10.52	10.56	10.48	10.80	7,746,962	10.619	-2.48%
2011-07-28	0	17.72	17.60	17.62	17.60	18.18	3,643,200	65,075,807	17.862	10.81	10.74	10.75	10.74	11.09	5,970,497	10.900	-2.74%
2011-07-27	0	18.22	18.20	18.22	18.14	18.58	2,160,200	39,446,799	18.261	11.12	11.11	11.12	11.07	11.34	3,540,148	11.143	-0.98%
2011-07-26	0	18.40	18.40	18.42	18.40	19.00	3,816,000	70,853,234	18.567	11.23	11.23	11.24	11.23	11.59	6,253,682	11.330	-2.44%
2011-07-25	0	18.86	18.86	18.88	18.80	19.30	598,000	11,362,309	19.001	11.51	11.51	11.52	11.47	11.78	980,006	11.594	-0.32%
2011-07-22	0	18.92	18.92	18.98	18.82	19.24	2,569,100	48,838,324	19.010	11.54	11.54	11.58	11.48	11.74	4,210,256	11.600	-0.21%
2011-07-21	0	18.96	18.94	19.00	18.82	19.10	477,800	9,070,460	18.984	11.57	11.56	11.59	11.48	11.65	783,021	11.584	-0.32%
2011-07-20	0	19.02	19.02	19.12	18.78	19.20	529,300	10,043,210	18.975	11.61	11.61	11.67	11.46	11.72	867,420	11.578	0.11%
2011-07-19	0	19.00	19.00	19.12	18.80	19.18	5,134,300	97,007,635	18.894	11.59	11.59	11.67	11.47	11.70	8,414,120	11.529	-0.21%
2011-07-18	0	19.04	19.06	19.08	18.80	19.30	3,335,700	63,720,560	19.103	11.62	11.63	11.64	11.47	11.78	5,466,564	11.656	0.42%
2011-07-15	0	18.96	18.88	18.90	18.16	19.06	5,266,200	97,654,427	18.544	11.57	11.52	11.53	11.08	11.63	8,630,278	11.315	3.16%
2011-07-14	0	18.38	18.38	18.40	18.36	19.20	7,578,600	141,263,470	18.640	11.22	11.22	11.23	11.20	11.72	12,419,852	11.374	-3.16%
2011-07-13	0	18.98	18.98	19.00	18.80	20.50	4,783,300	92,547,766	19.348	11.58	11.58	11.59	11.47	12.51	7,838,899	11.806	-4.91%
2011-07-12	0	19.96	19.96	19.98	19.96	20.85	1,976,300	40,026,991	20.253	12.18	12.18	12.19	12.18	12.72	3,238,772	12.359	-3.57%
2011-07-11	0	20.70	20.65	20.70	20.50	20.85	1,069,800	22,155,792	20.710	12.63	12.60	12.63	12.51	12.72	1,753,194	12.637	-0.48%
2011-07-08	0	20.80	20.75	20.80	20.40	21.25	3,567,500	73,896,092	20.714	12.69	12.66	12.69	12.45	12.97	5,846,439	12.640	-2.12%
2011-07-07	0	21.25	21.05	21.35	21.05	21.45	1,577,200	33,511,816	21.248	12.97	12.84	13.03	12.84	13.09	2,584,724	12.965	-0.93%
2011-07-06	0	21.45	21.40	21.45	21.30	21.85	672,800	14,437,757	21.459	13.09	13.06	13.09	13.00	13.33	1,102,588	13.094	-1.38%
2011-07-05	0	21.75	21.70	21.75	21.50	21.85	7,485,400	162,511,416	21.710	13.27	13.24	13.27	13.12	13.33	12,267,116	13.248	1.16%
2011-07-04	0	21.50	21.45	21.50	21.00	21.80	8,682,700	184,951,750	21.301	13.12	13.09	13.12	12.81	13.30	14,229,258	12.998	2.63%
2011-06-30	0	20.95	20.90	20.95	20.60	21.00	1,676,800	34,990,050	20.867	12.78	12.75	12.78	12.57	12.81	2,747,949	12.733	1.21%
2011-06-29	0	20.70	20.65	20.70	20.50	20.75	1,225,500	25,324,642	20.665	12.63	12.60	12.63	12.51	12.66	2,008,356	12.610	0.00%
2011-06-28	0	20.70	20.55	20.70	19.94	21.00	2,490,900	51,020,331	20.483	12.63	12.54	12.63	12.17	12.81	4,082,101	12.499	0.00%
2011-06-27	0	20.70	20.65	20.70	20.50	21.00	802,800	16,591,332	20.667	12.63	12.60	12.63	12.51	12.81	1,315,633	12.611	-1.19%
2011-06-24	0	20.95	20.90	21.00	20.60	21.10	3,439,300	71,960,785	20.923	12.78	12.75	12.81	12.57	12.88	5,636,344	12.767	0.48%
2011-06-23	0	20.85	20.80	20.85	20.65	21.50	5,879,400	122,758,503	20.879	12.72	12.69	12.72	12.60	13.12	9,635,194	12.741	2.46%
2011-06-22	0	20.35	20.35	20.40	20.10	20.45	1,774,900	35,995,390	20.280	12.42	12.42	12.45	12.27	12.48	2,908,716	12.375	0.49%
2011-06-21	0	20.25	20.25	20.35	19.92	20.55	1,209,900	24,359,329	20.133	12.36	12.36	12.42	12.16	12.54	1,982,791	12.285	-0.25%
2011-06-20	0	20.30	20.15	20.25	19.80	20.80	1,582,200	31,956,401	20.197	12.39	12.30	12.36	12.08	12.69	2,592,918	12.324	-0.98%
2011-06-17	0	20.50	20.30	20.65	20.30	21.20	6,348,300	131,294,029	20.682	12.51	12.39	12.60	12.39	12.94	10,403,630	12.620	-2.38%
2011-06-16	0	21.00	20.95	21.25	20.35	21.30	3,472,015	72,154,093	20.782	12.81	12.78	12.97	12.42	13.00	5,689,958	12.681	-1.87%
2011-06-15	0	21.40	21.40	21.50	21.10	21.80	2,569,400	54,592,391	21.247	13.06	13.06	13.12	12.88	13.30	4,210,747	12.965	-2.73%
2011-06-14	0	22.00	21.95	22.00	21.00	22.00	2,125,700	46,047,435	21.662	13.42	13.39	13.42	12.81	13.42	3,483,609	13.218	3.53%
2011-06-13	0	21.25	21.25	21.50	20.80	21.85	3,773,400	80,157,210	21.243	12.97	12.97	13.12	12.69	13.33	6,183,869	12.962	-3.19%
2011-06-10	0	21.95	22.05	22.10	21.85	22.45	10,241,400	225,734,250	22.041	13.39	13.45	13.49	13.33	13.70	16,783,664	13.450	-2.01%
2011-06-09	0	22.40	22.40	22.45	22.30	22.50	3,665,100	82,083,272	22.396	13.67	13.67	13.70	13.61	13.73	6,006,387	13.666	-0.67%
2011-06-08	0	22.55	22.55	22.60	22.50	22.65	2,885,100	65,047,545	22.546	13.76	13.76	13.79	13.73	13.82	4,728,118	13.758	-0.22%
2011-06-07	0	22.60	22.55	22.60	22.50	22.85	3,285,800	74,247,757	22.597	13.79	13.76	13.79	13.73	13.94	5,384,788	13.788	0.00%
2011-06-03	0	22.60	22.55	22.60	22.50	22.70	1,708,400	38,640,125	22.618	13.79	13.76	13.79	13.73	13.85	2,799,736	13.801	0.44%
2011-06-02	0	22.50	22.50	22.55	22.30	22.80	11,420,900	258,345,890	22.620	13.73	13.73	13.76	13.61	13.91	18,716,635	13.803	-1.32%
2011-06-01	0	22.80	22.75	22.80	22.80	22.95	3,136,500	71,658,175	22.847	13.91	13.88	13.91	13.91	14.00	5,140,114	13.941	-0.22%
2011-05-31	0	22.85	22.85	22.90	22.80	23.00	5,725,000	131,040,480	22.889	13.94	13.94	13.97	13.91	14.03	9,382,162	13.967	-0.44%
2011-05-30	0	22.95	22.95	23.00	22.85	23.05	6,078,900	139,634,180	22.970	14.00	14.00	14.03	13.94	14.07	9,962,136	14.016	0.44%
2011-05-27	0	22.85	22.85	22.90	22.85	23.10	3,837,300	88,064,065	22.949	13.94	13.94	13.97	13.94	14.10	6,288,589	14.004	-0.65%
2011-05-26	0	23.00	23.00	23.05	22.90	23.15	3,902,500	89,655,072	22.974	14.03	14.03	14.07	13.97	14.13	6,395,439	14.019	0.00%
2011-05-25	0	23.00	23.00	23.05	22.85	23.10	10,543,600	242,319,075	22.983	14.03	14.03	14.07	13.94	14.10	17,278,911	14.024	0.44%
2011-05-24	0	22.90	22.85	22.90	22.65	22.95	2,543,100	58,132,595	22.859	13.97	13.94	13.97	13.82	14.00	4,167,647	13.949	1.10%
2011-05-23	0	22.65	22.65	22.70	22.35	23.00	12,095,883	273,895,976	22.644	13.82	13.82	13.85	13.64	14.03	19,822,801	13.817	-1.52%
2011-05-20	0	23.00	23.00	23.05	22.85	23.35	81,571,690	1,879,789,212	23.045	14.03	14.03	14.07	13.94	14.25	133,680,145	14.062

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---