Prices and Webb-site Total Returns

MGM China Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02282	2011-06-03			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-16	9.715	9.715	9.765	9.715	9.985	7,821,400	76,316,405	9.7574	9.715	9.715	9.765	9.715	9.985	7,821,400	9.7574	-2.95%
2026-09-15	10.01	10.00	10.01	9.950	10.16	6,980,413	69,705,148	9.9858	10.01	10.00	10.01	9.950	10.16	6,980,413	9.9858	-0.60%
2026-09-14	10.07	10.06	10.07	9.900	10.23	4,390,032	44,166,272	10.061	10.07	10.06	10.07	9.900	10.23	4,390,032	10.061	-0.20%
2026-09-11	10.09	10.08	10.09	9.945	10.18	2,415,642	24,307,238	10.062	10.09	10.08	10.09	9.945	10.18	2,415,642	10.062	-0.10%
2026-09-10	10.10	10.09	10.10	10.02	10.38	4,054,337	40,917,518	10.092	10.10	10.09	10.10	10.02	10.38	4,054,337	10.092	-3.53%
2026-09-09	10.47	10.46	10.47	10.34	10.70	3,786,482	39,657,988	10.474	10.47	10.46	10.47	10.34	10.70	3,786,482	10.474	-2.15%
2026-09-08	10.70	10.66	10.70	10.16	10.70	9,868,038	104,166,451	10.556	10.70	10.66	10.70	10.16	10.70	9,868,038	10.556	4.19%
2026-09-07	10.27	10.27	10.28	10.09	10.27	3,060,898	31,248,879	10.209	10.27	10.27	10.28	10.09	10.27	3,060,898	10.209	0.88%
2026-09-04	10.18	10.14	10.18	9.965	10.18	4,043,949	40,970,146	10.131	10.18	10.14	10.18	9.965	10.18	4,043,949	10.131	2.47%
2026-09-03	9.935	9.920	9.935	9.900	10.11	2,975,774	29,683,825	9.9752	9.935	9.920	9.935	9.900	10.11	2,975,774	9.9752	-0.25%
2026-09-02	9.960	9.955	9.960	9.760	9.990	2,736,838	26,929,226	9.8395	9.960	9.955	9.960	9.760	9.990	2,736,838	9.8395	0.10%
2026-09-01	9.950	9.940	9.950	9.935	10.05	4,314,458	42,915,840	9.9470	9.950	9.940	9.950	9.935	10.05	4,314,458	9.9470	-1.00%
2026-08-31	10.05	10.04	10.05	9.880	10.08	6,067,900	60,693,484	10.002	10.05	10.04	10.05	9.880	10.08	6,067,900	10.002	1.21%
2026-08-28	9.930	9.930	9.935	9.930	10.15	5,191,100	51,890,067	9.9960	9.930	9.930	9.935	9.930	10.15	5,191,100	9.9960	-1.68%
2026-08-27	10.10	10.07	10.10	10.03	10.17	4,581,512	46,158,303	10.075	10.10	10.07	10.10	10.03	10.17	4,581,512	10.075	-0.30%
2026-08-26	10.13	10.12	10.13	10.10	10.22	2,736,786	27,722,341	10.130	10.13	10.12	10.13	10.10	10.22	2,736,786	10.130	-0.30%
2026-08-25	10.16	10.15	10.16	10.09	10.33	3,056,147	31,007,059	10.146	10.16	10.15	10.16	10.09	10.33	3,056,147	10.146	-1.36%
2026-08-24	10.30	10.26	10.30	10.10	10.30	2,267,351	23,149,224	10.210	10.30	10.26	10.30	10.10	10.30	2,267,351	10.210	0.39%
2026-08-21	10.26	10.25	10.26	10.20	10.37	1,814,000	18,611,728	10.260	10.26	10.25	10.26	10.20	10.37	1,814,000	10.260	-0.29%
2026-08-20	10.29	10.26	10.29	10.21	10.39	3,086,200	31,745,138	10.286	10.29	10.26	10.29	10.21	10.39	3,086,200	10.286	1.28%
2026-08-19	10.41	10.40	10.41	10.26	10.44	3,752,044	39,041,280	10.405	10.16	10.15	10.16	10.01	10.19	3,844,368	10.155	-0.10%
2026-08-18	10.42	10.41	10.42	10.20	10.45	2,720,847	28,108,019	10.331	10.17	10.16	10.17	9.955	10.20	2,787,797	10.083	1.26%
2026-08-17	10.29	10.28	10.29	10.13	10.33	3,792,129	38,958,643	10.274	10.04	10.03	10.04	9.887	10.08	3,885,439	10.027	2.29%
2026-08-14	10.06	10.05	10.06	10.03	10.20	3,745,200	37,696,312	10.065	9.818	9.809	9.818	9.789	9.955	3,837,356	9.8235	-0.89%
2026-08-13	10.15	10.15	10.16	10.14	10.33	3,312,100	33,723,495	10.182	9.906	9.906	9.916	9.896	10.08	3,393,599	9.9374	-1.65%
2026-08-12	10.32	10.29	10.32	10.07	10.35	4,903,400	50,078,798	10.213	10.07	10.04	10.07	9.828	10.10	5,024,055	9.9678	1.38%
2026-08-11	10.18	10.16	10.18	10.08	10.38	7,323,560	74,448,788	10.166	9.936	9.916	9.936	9.838	10.13	7,503,766	9.9215	-0.97%
2026-08-10	10.28	10.27	10.28	10.07	10.37	7,293,927	74,792,580	10.254	10.03	10.02	10.03	9.828	10.12	7,473,404	10.008	0.59%
2026-08-07	10.22	10.21	10.22	10.16	11.00	13,540,597	140,764,903	10.396	9.975	9.965	9.975	9.916	10.74	13,873,781	10.146	-7.76%
2026-08-06	11.08	11.07	11.08	10.98	11.20	4,449,200	49,366,803	11.096	10.81	10.80	10.81	10.72	10.93	4,558,678	10.829	-1.25%
2026-08-05	11.22	11.16	11.22	11.09	11.30	5,326,501	59,599,478	11.189	10.95	10.89	10.95	10.82	11.03	5,457,566	10.921	0.81%
2026-08-04	11.13	11.12	11.13	11.00	11.28	3,967,833	44,012,872	11.092	10.86	10.85	10.86	10.74	11.01	4,065,467	10.826	-1.07%
2026-08-03	11.25	11.22	11.25	11.05	11.36	5,122,195	57,217,182	11.170	10.98	10.95	10.98	10.78	11.09	5,248,233	10.902	-0.97%
2026-07-31	11.36	11.35	11.36	11.06	11.44	3,499,064	39,570,653	11.309	11.09	11.08	11.09	10.79	11.17	3,585,163	11.037	0.09%
2026-07-30	11.35	11.32	11.35	11.00	11.45	8,167,600	92,249,128	11.295	11.08	11.05	11.08	10.74	11.18	8,368,574	11.023	2.99%
2026-07-29	11.02	11.00	11.02	10.85	11.04	3,759,210	41,291,488	10.984	10.76	10.74	10.76	10.59	10.77	3,851,710	10.720	1.75%
2026-07-28	10.83	10.80	10.83	10.73	11.00	2,965,841	32,105,517	10.825	10.57	10.54	10.57	10.47	10.74	3,038,819	10.565	-0.64%
2026-07-27	10.90	10.89	10.90	10.48	11.10	10,480,198	114,511,832	10.926	10.64	10.63	10.64	10.23	10.83	10,738,077	10.664	4.11%
2026-07-24	10.47	10.43	10.47	10.29	10.49	3,963,467	41,303,427	10.421	10.22	10.18	10.22	10.04	10.24	4,060,993	10.171	0.38%
2026-07-23	10.43	10.38	10.43	10.10	10.53	5,145,300	53,427,223	10.384	10.18	10.13	10.18	9.857	10.28	5,271,907	10.134	2.36%
2026-07-22	10.19	10.16	10.19	10.08	10.30	5,779,463	58,677,718	10.153	9.945	9.916	9.945	9.838	10.05	5,921,674	9.9090	-0.68%
2026-07-21	10.26	10.25	10.26	10.18	10.40	4,786,190	49,155,475	10.270	10.01	10.00	10.01	9.936	10.15	4,903,960	10.024	-1.06%
2026-07-20	10.37	10.36	10.37	10.17	10.47	2,929,600	30,158,288	10.294	10.12	10.11	10.12	9.926	10.22	3,001,687	10.047	0.97%
2026-07-17	10.27	10.25	10.27	10.18	10.55	4,034,200	41,502,756	10.288	10.02	10.00	10.02	9.936	10.30	4,133,467	10.041	-1.06%
2026-07-16	10.38	10.37	10.38	10.06	10.48	4,476,014	46,378,610	10.362	10.13	10.12	10.13	9.818	10.23	4,586,152	10.113	3.18%
2026-07-15	10.06	10.04	10.06	10.00	10.31	4,733,424	47,621,608	10.061	9.818	9.799	9.818	9.760	10.06	4,849,896	9.8191	-1.57%
2026-07-14	10.22	10.22	10.24	9.940	10.29	4,691,274	47,718,940	10.172	9.975	9.975	9.994	9.701	10.04	4,806,709	9.9276	0.59%
2026-07-13	10.16	10.15	10.16	10.07	10.55	4,228,631	43,031,085	10.176	9.916	9.906	9.916	9.828	10.30	4,332,682	9.9317	-3.05%
2026-07-10	10.48	10.46	10.48	10.28	10.58	2,523,400	26,431,526	10.475	10.23	10.21	10.23	10.03	10.33	2,585,492	10.223	1.06%
2026-07-09	10.37	10.36	10.37	10.34	10.48	3,097,433	32,192,106	10.393	10.12	10.11	10.12	10.09	10.23	3,173,649	10.144	-0.86%
2026-07-08	10.46	10.46	10.47	10.14	10.48	3,600,900	37,343,755	10.371	10.21	10.21	10.22	9.896	10.23	3,689,505	10.122	2.25%
2026-07-07	10.23	10.23	10.25	10.10	10.48	3,932,210	40,140,675	10.208	9.984	9.984	10.00	9.857	10.23	4,028,967	9.9630	-1.63%
2026-07-06	10.40	10.39	10.40	10.15	10.54	9,676,222	101,267,500	10.466	10.15	10.14	10.15	9.906	10.29	9,914,318	10.214	0.97%
2026-07-03	10.30	10.28	10.30	9.880	10.34	4,225,600	43,062,548	10.191	10.05	10.03	10.05	9.643	10.09	4,329,576	9.9461	4.67%
2026-07-02	9.840	9.830	9.840	9.780	10.20	7,899,328	78,414,226	9.9267	9.604	9.594	9.604	9.545	9.955	8,093,701	9.6883	-2.96%
2026-06-30	10.14	10.13	10.14	10.02	10.20	5,359,700	54,276,519	10.127	9.896	9.887	9.896	9.779	9.955	5,491,582	9.8836	0.20%
2026-06-29	10.12	10.10	10.12	9.760	10.25	4,805,400	48,667,722	10.128	9.877	9.857	9.877	9.526	10.00	4,923,643	9.8845	2.12%
2026-06-26	9.910	9.900	9.910	9.750	10.05	6,159,005	60,591,698	9.8379	9.672	9.662	9.672	9.516	9.809	6,310,555	9.6016	-1.49%
2026-06-25	10.06	10.05	10.06	10.00	10.25	5,044,658	50,858,435	10.082	9.818	9.809	9.818	9.760	10.00	5,168,788	9.8395	-1.37%
2026-06-24	10.20	10.14	10.20	9.970	10.24	4,219,650	42,703,611	10.120	9.955	9.896	9.955	9.731	9.994	4,323,480	9.8771	1.29%
2026-06-23	10.07	10.06	10.07	9.970	10.27	3,346,273	33,722,219	10.078	9.828	9.818	9.828	9.731	10.02	3,428,612	9.8355	-2.04%
2026-06-22	10.28	10.27	10.28	9.880	10.28	8,710,378	88,422,616	10.151	10.03	10.02	10.03	9.643	10.03	8,924,708	9.9076	2.39%
2026-06-18	10.04	10.03	10.04	9.930	10.37	8,600,356	86,414,407	10.048	9.799	9.789	9.799	9.692	10.12	8,811,979	9.8065	-3.18%
2026-06-17	10.37	10.37	10.38	10.12	10.43	5,827,251	60,054,187	10.306	10.12	10.12	10.13	9.877	10.18	5,970,638	10.058	2.47%
2026-06-16	10.12	10.11	10.12	10.08	10.48	10,526,800	107,300,416	10.193	9.877	9.867	9.877	9.838	10.23	10,785,826	9.9483	-3.98%
2026-06-15	10.54	10.53	10.54	10.44	10.72	4,792,900	50,424,731	10.521	10.29	10.28	10.29	10.19	10.46	4,910,836	10.268	0.38%
2026-06-12	10.50	10.49	10.50	10.38	10.60	6,050,462	63,539,325	10.502	10.25	10.24	10.25	10.13	10.35	6,199,341	10.249	0.67%
2026-06-11	10.43	10.42	10.43	10.29	10.50	5,136,728	53,251,939	10.367	10.18	10.17	10.18	10.04	10.25	5,263,124	10.118	-1.04%
2026-06-10	10.54	10.53	10.54	10.12	10.61	7,567,022	78,534,695	10.379	10.29	10.28	10.29	9.877	10.36	7,753,218	10.129	1.05%
2026-06-09	10.43	10.42	10.43	10.18	10.69	9,550,153	99,694,497	10.439	10.18	10.17	10.18	9.936	10.43	9,785,147	10.188	-2.43%
2026-06-08	10.69	10.68	10.69	10.51	11.27	26,093,438	286,553,321	10.982	10.43	10.42	10.43	10.26	11.00	26,735,501	10.718	-6.39%
2026-06-05	11.42	11.41	11.42	11.28	11.57	25,176,598	287,583,266	11.423	11.15	11.14	11.15	11.01	11.29	25,796,101	11.148	-0.87%
2026-06-04	11.52	11.51	11.52	11.52	11.90	7,050,801	82,158,417	11.652	11.24	11.23	11.24	11.24	11.61	7,224,295	11.373	-2.12%
2026-06-03	11.77	11.75	11.77	11.50	11.82	10,710,745	124,801,101	11.652	11.49	11.47	11.49	11.22	11.54	10,974,297	11.372	-0.51%
2026-06-02	11.83	11.82	11.83	11.31	11.92	19,990,730	233,608,121	11.686	11.55	11.54	11.55	11.04	11.63	20,482,628	11.405	7.74%
2026-06-01	10.98	10.98	10.99	10.75	11.05	6,718,800	73,485,724	10.937	10.72	10.72	10.73	10.49	10.78	6,884,125	10.675	2.14%
2026-05-29	10.75	10.72	10.75	10.41	10.88	10,253,066	109,977,808	10.726	10.49	10.46	10.49	10.16	10.62	10,505,356	10.469	3.27%
2026-05-28	10.41	10.40	10.41	10.33	10.54	5,759,303	59,867,466	10.395	10.16	10.15	10.16	10.08	10.29	5,901,018	10.145	-0.38%
2026-05-27	10.45	10.45	10.46	10.36	10.56	2,645,283	27,626,525	10.444	10.20	10.20	10.21	10.11	10.31	2,710,374	10.193	0.77%
2026-05-26	10.37	10.34	10.37	10.12	10.47	4,620,318	47,823,410	10.351	10.12	10.09	10.12	9.877	10.22	4,734,007	10.102	-0.10%
2026-05-22	10.38	10.37	10.38	10.30	10.42	3,554,337	36,830,572	10.362	10.13	10.12	10.13	10.05	10.17	3,641,796	10.113	0.19%
2026-05-21	10.36	10.36	10.37	10.31	10.46	3,887,278	40,271,774	10.360	10.11	10.11	10.12	10.06	10.21	3,982,930	10.111	-0.10%
2026-05-20	10.37	10.36	10.37	10.30	10.61	3,646,500	37,813,447	10.370	10.12	10.11	10.12	10.05	10.36	3,736,227	10.121	-1.02%
2026-05-19	10.83	10.83	10.84	10.72	10.92	7,375,479	79,781,740	10.817	10.23	10.23	10.23	10.12	10.31	7,811,578	10.213	-0.18%
2026-05-18	10.85	10.84	10.85	10.74	10.97	3,210,950	34,726,188	10.815	10.24	10.23	10.24	10.14	10.36	3,400,808	10.211	-0.91%
2026-05-15	10.95	10.93	10.95	10.80	10.99	5,515,300	60,025,025	10.883	10.34	10.32	10.34	10.20	10.38	5,841,410	10.276	0.37%
2026-05-14	10.91	10.91	10.92	10.88	11.16	7,328,828	80,188,886	10.942	10.30	10.30	10.31	10.27	10.54	7,762,168	10.331	-1.53%
2026-05-13	11.08	11.07	11.08	11.01	11.23	5,961,060	65,849,215	11.047	10.46	10.45	10.46	10.40	10.60	6,313,527	10.430	-0.18%
2026-05-12	11.10	11.09	11.10	11.10	11.39	5,111,786	57,285,690	11.207	10.48	10.47	10.48	10.48	10.75	5,414,037	10.581	-1.60%
2026-05-11	11.28	11.27	11.28	11.16	11.40	6,260,500	70,588,134	11.275	10.65	10.64	10.65	10.54	10.76	6,630,672	10.646	-0.62%
2026-05-08	11.35	11.34	11.35	11.28	11.50	2,951,835	33,522,735	11.357	10.72	10.71	10.72	10.65	10.86	3,126,372	10.723	-0.53%
2026-05-07	11.41	11.40	11.41	11.30	11.60	7,441,843	84,795,601	11.394	10.77	10.76	10.77	10.67	10.95	7,881,866	10.758	-0.61%
2026-05-06	11.48	11.47	11.48	11.22	11.50	6,720,842	76,609,457	11.399	10.84	10.83	10.84	10.59	10.86	7,118,233	10.762	2.78%
2026-05-05	11.17	11.16	11.17	10.96	11.22	4,201,864	46,718,742	11.119	10.55	10.54	10.55	10.35	10.59	4,450,313	10.498	-0.62%
2026-05-04	11.24	11.24	11.25	11.19	11.69	6,202,600	69,796,184	11.253	10.61	10.61	10.62	10.57	11.04	6,569,349	10.625	-3.77%
2026-04-30	11.68	11.66	11.68	11.45	11.70	6,068,799	70,230,836	11.572	11.03	11.01	11.03	10.81	11.05	6,427,636	10.926	0.26%
2026-04-29	11.65	11.60	11.65	11.15	11.67	7,738,400	89,286,476	11.538	11.00	10.95	11.00	10.53	11.02	8,195,958	10.894	4.77%
2026-04-28	11.12	11.12	11.13	11.11	11.56	4,794,301	53,580,318	11.176	10.50	10.50	10.51	10.49	10.91	5,077,779	10.552	-3.22%
2026-04-27	11.49	11.48	11.50	11.28	11.63	3,909,048	44,890,334	11.484	10.85	10.84	10.86	10.65	10.98	4,140,183	10.843	1.86%
2026-04-24	11.28	11.28	11.29	11.08	11.35	3,331,400	37,438,864	11.238	10.65	10.65	10.66	10.46	10.72	3,528,380	10.611	-0.44%
2026-04-23	11.33	11.29	11.33	11.17	11.38	4,964,000	56,095,896	11.301	10.70	10.66	10.70	10.55	10.74	5,257,512	10.670	0.53%
2026-04-22	11.27	11.27	11.28	11.20	11.54	5,368,996	60,827,379	11.329	10.64	10.64	10.65	10.57	10.90	5,686,455	10.697	-2.34%
2026-04-21	11.54	11.47	11.54	11.46	11.66	2,194,400	25,331,640	11.544	10.90	10.83	10.90	10.82	11.01	2,324,151	10.899	-0.26%
2026-04-20	11.57	11.56	11.57	11.45	11.69	3,651,435	42,253,106	11.572	10.92	10.91	10.92	10.81	11.04	3,867,338	10.926	0.35%
2026-04-17	11.53	11.49	11.53	11.24	11.53	4,374,750	49,903,498	11.407	10.89	10.85	10.89	10.61	10.89	4,633,421	10.770	1.23%
2026-04-16	11.39	11.35	11.39	11.08	11.40	7,206,391	81,429,278	11.300	10.75	10.72	10.75	10.46	10.76	7,632,492	10.669	2.98%
2026-04-15	11.06	11.04	11.06	11.04	11.35	6,200,030	68,801,505	11.097	10.44	10.42	10.44	10.42	10.72	6,566,627	10.477	-0.27%
2026-04-14	11.09	11.08	11.09	10.84	11.19	10,860,150	119,000,059	10.957	10.47	10.46	10.47	10.23	10.57	11,502,291	10.346	0.36%
2026-04-13	11.05	11.04	11.05	10.90	11.18	5,404,939	59,428,686	10.995	10.43	10.42	10.43	10.29	10.56	5,724,523	10.381	-1.16%
2026-04-10	11.18	11.18	11.19	11.06	11.28	4,343,800	48,385,546	11.139	10.56	10.56	10.57	10.44	10.65	4,600,641	10.517	-0.36%
2026-04-09	11.22	11.22	11.23	11.15	11.41	3,459,388	38,836,477	11.226	10.59	10.59	10.60	10.53	10.77	3,663,935	10.600	-1.49%
2026-04-08	11.39	11.38	11.39	11.20	11.56	6,242,369	70,694,361	11.325	10.75	10.74	10.75	10.57	10.91	6,611,469	10.693	2.06%
2026-04-02	11.16	11.14	11.16	10.99	11.44	3,864,055	42,951,997	11.116	10.54	10.52	10.54	10.38	10.80	4,092,530	10.495	-1.59%
2026-04-01	11.34	11.31	11.34	11.16	11.48	3,754,181	42,562,981	11.337	10.71	10.68	10.71	10.54	10.84	3,976,159	10.705	2.44%
2026-03-31	11.07	11.05	11.07	10.96	11.20	4,721,080	52,095,475	11.035	10.45	10.43	10.45	10.35	10.57	5,000,229	10.419	0.27%
2026-03-30	11.04	11.03	11.04	10.87	11.18	4,880,687	53,867,231	11.037	10.42	10.41	10.42	10.26	10.56	5,169,273	10.421	-1.78%
2026-03-27	11.24	11.23	11.24	10.89	11.28	4,340,428	48,583,948	11.193	10.61	10.60	10.61	10.28	10.65	4,597,070	10.568	2.27%
2026-03-26	10.99	10.98	10.99	10.87	11.44	5,909,305	65,106,155	11.018	10.38	10.37	10.38	10.26	10.80	6,258,712	10.402	-3.77%
2026-03-25	11.42	11.41	11.42	11.28	11.51	4,360,611	49,576,092	11.369	10.78	10.77	10.78	10.65	10.87	4,618,446	10.734	1.06%
2026-03-24	11.30	11.30	11.31	10.95	11.33	7,449,300	83,221,836	11.172	10.67	10.67	10.68	10.34	10.70	7,889,764	10.548	4.24%
2026-03-23	10.84	10.82	10.84	10.65	11.07	9,771,776	105,716,941	10.819	10.23	10.22	10.23	10.06	10.45	10,349,564	10.215	-4.07%
2026-03-20	11.30	11.30	11.33	11.08	12.01	17,410,000	196,119,996	11.265	10.67	10.67	10.70	10.46	11.34	18,439,422	10.636	-5.91%
2026-03-19	12.01	11.98	12.01	11.95	12.48	5,233,600	63,250,420	12.085	11.34	11.31	11.34	11.28	11.78	5,543,053	11.411	-3.84%
2026-03-18	12.49	12.44	12.49	12.25	12.54	3,998,300	49,672,935	12.424	11.79	11.75	11.79	11.57	11.84	4,234,712	11.730	1.22%
2026-03-17	12.34	12.33	12.34	12.18	12.46	3,327,200	41,149,114	12.367	11.65	11.64	11.65	11.50	11.76	3,523,931	11.677	1.15%
2026-03-16	12.20	12.18	12.20	11.89	12.22	2,187,013	26,524,569	12.128	11.52	11.50	11.52	11.23	11.54	2,316,327	11.451	1.41%
2026-03-13	12.03	12.03	12.04	11.90	12.20	3,598,969	43,278,008	12.025	11.36	11.36	11.37	11.24	11.52	3,811,770	11.354	-2.04%
2026-03-12	12.28	12.27	12.28	12.05	12.31	2,635,417	32,055,485	12.163	11.59	11.59	11.59	11.38	11.62	2,791,244	11.484	-0.49%
2026-03-11	12.34	12.33	12.34	12.26	12.50	4,123,990	51,038,742	12.376	11.65	11.64	11.65	11.58	11.80	4,367,834	11.685	0.65%
2026-03-10	12.26	12.23	12.26	12.01	12.31	3,133,984	38,104,885	12.159	11.58	11.55	11.58	11.34	11.62	3,319,291	11.480	2.25%
2026-03-09	11.99	11.99	12.00	11.69	12.13	6,624,600	78,498,970	11.850	11.32	11.32	11.33	11.04	11.45	7,016,301	11.188	-3.31%
2026-03-06	12.40	12.37	12.40	12.21	12.43	2,319,600	28,646,251	12.350	11.71	11.68	11.71	11.53	11.74	2,456,754	11.660	1.14%
2026-03-05	12.26	12.25	12.26	12.21	12.43	5,410,689	66,454,143	12.282	11.58	11.57	11.58	11.53	11.74	5,730,613	11.596	0.49%
2026-03-04	12.20	12.17	12.20	11.95	12.39	7,380,524	89,796,434	12.167	11.52	11.49	11.52	11.28	11.70	7,816,921	11.487	0.08%
2026-03-03	12.19	12.16	12.19	12.10	12.63	6,907,460	84,562,017	12.242	11.51	11.48	11.51	11.42	11.92	7,315,886	11.559	-1.53%
2026-03-02	12.38	12.37	12.38	12.35	12.84	7,551,814	93,991,344	12.446	11.69	11.68	11.69	11.66	12.12	7,998,339	11.751	-1.12%
2026-02-27	12.52	12.51	12.52	12.42	12.68	7,160,754	89,664,822	12.522	11.82	11.81	11.82	11.73	11.97	7,584,157	11.823	-0.87%
2026-02-26	12.63	12.62	12.63	12.56	12.98	7,447,200	94,353,176	12.670	11.92	11.92	11.92	11.86	12.26	7,887,540	11.962	-1.79%
2026-02-25	12.86	12.85	12.86	12.76	13.16	7,209,737	92,876,064	12.882	12.14	12.13	12.14	12.05	12.43	7,636,036	12.163	-0.92%
2026-02-24	12.98	12.97	12.98	12.90	13.56	8,303,479	108,264,168	13.038	12.26	12.25	12.26	12.18	12.80	8,794,449	12.311	-4.28%
2026-02-23	13.56	13.54	13.56	13.33	13.70	6,631,536	89,527,283	13.500	12.80	12.78	12.80	12.59	12.94	7,023,647	12.747	0.67%
2026-02-20	13.47	13.46	13.47	13.40	13.75	3,956,186	53,384,535	13.494	12.72	12.71	12.72	12.65	12.98	4,190,108	12.741	-1.89%
2026-02-16	13.73	13.72	13.73	13.36	13.74	1,636,400	22,240,601	13.591	12.96	12.95	12.96	12.61	12.97	1,733,157	12.832	1.10%
2026-02-13	13.58	13.58	13.60	13.53	13.76	6,152,913	83,676,978	13.600	12.82	12.82	12.84	12.77	12.99	6,516,724	12.840	-1.59%
2026-02-12	13.80	13.78	13.80	13.62	13.88	5,154,381	71,016,493	13.778	13.03	13.01	13.03	12.86	13.11	5,459,150	13.009	0.00%
2026-02-11	13.80	13.75	13.80	13.69	13.90	6,451,556	88,983,320	13.793	13.03	12.98	13.03	12.93	13.12	6,833,025	13.023	0.44%
2026-02-10	13.74	13.72	13.74	13.36	13.80	9,345,614	127,297,995	13.621	12.97	12.95	12.97	12.61	13.03	9,898,203	12.861	0.44%
2026-02-09	13.68	13.67	13.68	13.20	13.75	13,083,525	177,271,120	13.549	12.92	12.91	12.92	12.46	12.98	13,857,130	12.793	4.11%
2026-02-06	13.14	13.13	13.14	12.69	13.20	9,390,038	121,589,678	12.949	12.41	12.40	12.41	11.98	12.46	9,945,254	12.226	-1.35%
2026-02-05	13.32	13.32	13.33	13.00	13.49	10,849,421	144,145,851	13.286	12.58	12.58	12.59	12.27	12.74	11,490,928	12.544	3.10%
2026-02-04	12.92	12.90	12.92	12.73	12.95	6,412,407	82,595,149	12.881	12.20	12.18	12.20	12.02	12.23	6,791,561	12.161	0.16%
2026-02-03	12.90	12.89	12.90	12.62	12.95	7,822,131	100,555,922	12.855	12.18	12.17	12.18	11.92	12.23	8,284,640	12.138	1.65%
2026-02-02	12.69	12.66	12.69	12.41	12.88	9,752,175	122,818,367	12.594	11.98	11.95	11.98	11.72	12.16	10,328,804	11.891	1.52%
2026-01-30	12.50	12.49	12.50	12.31	12.57	6,932,042	86,093,585	12.420	11.80	11.79	11.80	11.62	11.87	7,341,921	11.726	0.00%
2026-01-29	12.50	12.50	12.51	12.41	12.80	10,020,600	125,550,612	12.529	11.80	11.80	11.81	11.72	12.09	10,613,100	11.830	-2.65%
2026-01-28	12.84	12.82	12.84	12.56	12.90	4,884,200	62,398,056	12.775	12.12	12.10	12.12	11.86	12.18	5,172,994	12.062	0.23%
2026-01-27	12.81	12.80	12.81	12.71	12.95	5,568,728	71,274,464	12.799	12.09	12.09	12.09	12.00	12.23	5,897,997	12.085	-0.23%
2026-01-26	12.84	12.83	12.84	12.71	12.99	5,415,639	69,662,618	12.863	12.12	12.11	12.12	12.00	12.26	5,735,856	12.145	-0.31%
2026-01-23	12.88	12.87	12.88	12.83	12.99	4,810,153	62,076,390	12.905	12.16	12.15	12.16	12.11	12.26	5,094,569	12.185	0.31%
2026-01-22	12.84	12.80	12.84	12.57	12.84	8,618,129	110,055,569	12.770	12.12	12.09	12.12	11.87	12.12	9,127,704	12.057	2.47%
2026-01-21	12.53	12.52	12.53	12.30	12.54	3,984,805	49,537,096	12.431	11.83	11.82	11.83	11.61	11.84	4,220,419	11.737	0.80%
2026-01-20	12.43	12.38	12.43	12.18	12.44	4,930,705	60,936,630	12.359	11.74	11.69	11.74	11.50	11.75	5,222,249	11.669	1.22%
2026-01-19	12.28	12.27	12.28	12.09	12.41	6,778,855	82,844,616	12.221	11.59	11.59	11.59	11.42	11.72	7,179,677	11.539	-0.81%
2026-01-16	12.38	12.37	12.38	12.27	12.84	12,699,779	157,482,368	12.400	11.69	11.68	11.69	11.59	12.12	13,450,694	11.708	-2.52%
2026-01-15	12.70	12.70	12.71	12.58	12.78	8,462,838	107,517,413	12.705	11.99	11.99	12.00	11.88	12.07	8,963,230	11.995	0.63%
2026-01-14	12.62	12.62	12.63	12.42	12.86	10,959,956	139,625,662	12.740	11.92	11.92	11.92	11.73	12.14	11,607,999	12.028	1.45%
2026-01-13	12.44	12.44	12.45	12.40	12.71	7,811,935	97,865,027	12.528	11.75	11.75	11.75	11.71	12.00	8,273,841	11.828	-0.96%
2026-01-12	12.56	12.53	12.56	12.44	12.76	9,191,338	115,345,644	12.549	11.86	11.83	11.86	11.75	12.05	9,734,805	11.849	-1.87%
2026-01-09	12.80	12.78	12.80	12.26	12.85	12,453,336	157,687,344	12.662	12.09	12.07	12.09	11.58	12.13	13,189,679	11.955	4.58%
2026-01-08	12.24	12.23	12.24	12.18	12.57	18,997,046	233,450,705	12.289	11.56	11.55	11.56	11.50	11.87	20,120,307	11.603	-2.16%
2026-01-07	12.51	12.51	12.55	12.40	12.65	11,690,445	146,007,092	12.489	11.81	11.81	11.85	11.71	11.94	12,381,680	11.792	-0.56%
2026-01-06	12.58	12.58	12.59	12.40	12.80	18,802,054	235,737,556	12.538	11.88	11.88	11.89	11.71	12.09	19,913,786	11.838	-1.26%
2026-01-05	12.74	12.73	12.74	12.30	13.08	27,447,112	347,866,022	12.674	12.03	12.02	12.03	11.61	12.35	29,070,011	11.966	-2.00%
2026-01-02	13.00	13.00	13.02	12.78	13.31	7,953,097	103,106,846	12.964	12.27	12.27	12.29	12.07	12.57	8,423,349	12.241	-0.84%
2025-12-31	13.11	13.11	13.13	12.66	13.15	12,233,910	158,397,847	12.947	12.38	12.38	12.40	11.95	12.42	12,957,279	12.225	3.72%
2025-12-30	12.64	12.64	12.65	12.32	13.11	21,133,744	266,005,508	12.587	11.93	11.93	11.94	11.63	12.38	22,383,344	11.884	-2.09%
2025-12-29	12.91	12.91	12.92	12.90	15.50	46,360,828	631,171,005	13.614	12.19	12.19	12.20	12.18	14.63	49,102,061	12.854	-17.14%
2025-12-24	15.58	15.58	15.59	15.56	15.99	3,820,396	59,774,210	15.646	14.71	14.71	14.72	14.69	15.10	4,046,289	14.773	-2.56%
2025-12-23	15.99	15.99	16.00	15.68	16.20	4,091,356	65,113,256	15.915	15.10	15.10	15.11	14.80	15.30	4,333,271	15.026	0.13%
2025-12-22	15.97	15.97	15.99	15.77	16.40	6,461,770	102,849,118	15.917	15.08	15.08	15.10	14.89	15.48	6,843,843	15.028	-3.85%
2025-12-19	16.61	16.47	16.61	15.52	16.61	13,783,295	226,172,026	16.409	15.68	15.55	15.68	14.65	15.68	14,598,277	15.493	6.61%
2025-12-18	15.58	15.57	15.58	15.35	15.81	4,519,346	70,069,682	15.504	14.71	14.70	14.71	14.49	14.93	4,786,567	14.639	0.19%
2025-12-17	15.55	15.53	15.55	15.36	15.75	2,941,535	45,844,354	15.585	14.68	14.66	14.68	14.50	14.87	3,115,463	14.715	0.06%
2025-12-16	15.54	15.52	15.54	15.31	15.81	4,491,159	69,622,715	15.502	14.67	14.65	14.67	14.46	14.93	4,756,713	14.637	-2.14%
2025-12-15	15.88	15.88	15.89	15.66	16.44	4,599,831	73,393,664	15.956	14.99	14.99	15.00	14.79	15.52	4,871,811	15.065	-2.70%
2025-12-12	16.32	16.26	16.32	16.20	16.54	2,785,200	45,499,152	16.336	15.41	15.35	15.41	15.30	15.62	2,949,884	15.424	0.55%
2025-12-11	16.23	16.22	16.23	16.10	16.69	3,676,254	60,123,555	16.355	15.32	15.31	15.32	15.20	15.76	3,893,624	15.442	-1.99%
2025-12-10	16.56	16.51	16.56	16.46	16.60	1,935,422	31,993,472	16.530	15.64	15.59	15.64	15.54	15.67	2,049,860	15.608	0.42%
2025-12-09	16.49	16.47	16.49	16.42	16.82	3,180,225	52,622,256	16.547	15.57	15.55	15.57	15.50	15.88	3,368,266	15.623	-1.49%
2025-12-08	16.74	16.72	16.74	16.58	16.83	2,991,514	49,961,621	16.701	15.81	15.79	15.81	15.65	15.89	3,168,397	15.769	-0.06%
2025-12-05	16.75	16.75	16.76	16.32	16.92	2,342,989	39,070,221	16.675	15.81	15.81	15.82	15.41	15.98	2,481,526	15.744	-1.00%
2025-12-04	16.92	16.88	16.92	16.76	17.12	3,281,148	55,474,582	16.907	15.98	15.94	15.98	15.82	16.16	3,475,156	15.963	-0.29%
2025-12-03	16.97	16.94	16.97	16.70	16.97	4,789,932	80,780,107	16.865	16.02	15.99	16.02	15.77	16.02	5,073,152	15.923	0.35%
2025-12-02	16.91	16.91	16.92	16.53	17.00	11,458,400	193,342,602	16.873	15.97	15.97	15.98	15.61	16.05	12,135,915	15.931	2.11%
2025-12-01	16.56	16.47	16.56	16.33	16.69	4,170,385	68,926,754	16.528	15.64	15.55	15.64	15.42	15.76	4,416,972	15.605	0.24%
2025-11-28	16.52	16.52	16.53	15.81	16.67	9,655,090	159,225,920	16.491	15.60	15.60	15.61	14.93	15.74	10,225,978	15.571	2.93%
2025-11-27	16.05	16.00	16.05	15.42	16.06	3,878,294	61,612,830	15.887	15.15	15.11	15.15	14.56	15.16	4,107,611	15.000	2.62%
2025-11-26	15.64	15.62	15.64	15.60	15.87	1,650,907	25,915,408	15.698	14.77	14.75	14.77	14.73	14.98	1,748,522	14.821	0.39%
2025-11-25	15.58	15.57	15.58	15.52	15.99	7,329,355	114,784,566	15.661	14.71	14.70	14.71	14.65	15.10	7,762,727	14.787	-0.64%
2025-11-24	15.68	15.67	15.68	15.18	15.77	27,330,328	428,232,009	15.669	14.80	14.80	14.80	14.33	14.89	28,946,321	14.794	3.57%
2025-11-21	15.14	15.13	15.14	15.08	15.93	6,348,450	97,446,237	15.350	14.29	14.29	14.29	14.24	15.04	6,723,822	14.493	-5.73%
2025-11-20	16.06	16.00	16.06	15.85	16.21	4,762,200	76,244,436	16.010	15.16	15.11	15.16	14.97	15.31	5,043,780	15.117	0.69%
2025-11-19	15.95	15.94	15.95	15.79	16.09	3,640,125	57,964,275	15.924	15.06	15.05	15.06	14.91	15.19	3,855,359	15.035	0.44%
2025-11-18	15.88	15.87	15.88	15.73	16.10	3,271,966	52,070,406	15.914	14.99	14.98	14.99	14.85	15.20	3,465,431	15.026	-1.37%
2025-11-17	16.10	16.08	16.10	15.88	16.16	4,414,668	70,968,639	16.076	15.20	15.18	15.20	14.99	15.26	4,675,699	15.178	-0.19%
2025-11-14	16.13	16.11	16.13	15.97	16.40	4,885,978	78,727,696	16.113	15.23	15.21	15.23	15.08	15.48	5,174,877	15.213	-2.54%
2025-11-13	16.55	16.54	16.55	16.20	16.64	6,694,134	110,190,966	16.461	15.63	15.62	15.63	15.30	15.71	7,089,946	15.542	-0.54%
2025-11-12	16.64	16.61	16.64	16.08	16.65	10,739,495	177,247,148	16.504	15.71	15.68	15.71	15.18	15.72	11,374,502	15.583	3.16%
2025-11-11	16.13	16.10	16.13	15.98	16.20	5,931,940	95,294,219	16.065	15.23	15.20	15.23	15.09	15.30	6,282,685	15.168	0.12%
2025-11-10	16.11	16.11	16.12	15.66	16.11	8,369,759	133,305,259	15.927	15.21	15.21	15.22	14.79	15.21	8,864,648	15.038	1.96%
2025-11-07	15.80	15.78	15.80	15.75	16.00	3,915,600	61,928,399	15.816	14.92	14.90	14.92	14.87	15.11	4,147,122	14.933	-0.82%
2025-11-06	15.93	15.92	15.93	15.84	16.13	5,514,427	87,845,917	15.930	15.04	15.03	15.04	14.96	15.23	5,840,485	15.041	0.57%
2025-11-05	15.84	15.80	15.84	15.25	15.84	11,636,854	182,180,852	15.656	14.96	14.92	14.96	14.40	14.96	12,324,920	14.782	2.99%
2025-11-04	15.38	15.34	15.38	15.15	15.45	3,757,303	57,715,070	15.361	14.52	14.48	14.52	14.30	14.59	3,979,466	14.503	0.92%
2025-11-03	15.24	15.24	15.25	14.92	15.65	9,546,870	145,943,836	15.287	14.39	14.39	14.40	14.09	14.78	10,111,359	14.434	2.42%
2025-10-31	14.88	14.87	14.88	14.77	15.17	4,474,800	66,654,350	14.895	14.05	14.04	14.05	13.95	14.32	4,739,387	14.064	-1.06%
2025-10-30	15.04	15.00	15.04	14.76	15.24	11,986,904	179,271,395	14.956	14.20	14.16	14.20	13.94	14.39	12,695,668	14.121	-0.20%
2025-10-28	15.07	15.06	15.07	14.87	15.25	6,362,199	96,028,790	15.094	14.23	14.22	14.23	14.04	14.40	6,738,384	14.251	0.60%
2025-10-27	14.98	14.98	14.99	14.95	15.35	4,614,749	69,593,760	15.081	14.14	14.14	14.15	14.12	14.49	4,887,611	14.239	-0.47%
2025-10-24	15.05	15.05	15.06	14.79	15.14	7,390,623	110,874,250	15.002	14.21	14.21	14.22	13.96	14.29	7,827,617	14.164	1.55%
2025-10-23	14.82	14.82	14.83	14.22	15.10	9,383,806	138,131,696	14.720	13.99	13.99	14.00	13.43	14.26	9,938,654	13.898	3.42%
2025-10-22	14.33	14.33	14.34	14.06	14.36	3,728,346	53,148,728	14.255	13.53	13.53	13.54	13.28	13.56	3,948,796	13.459	0.42%
2025-10-21	14.27	14.26	14.27	14.12	14.46	6,069,291	86,893,293	14.317	13.47	13.46	13.47	13.33	13.65	6,428,157	13.518	0.28%
2025-10-20	14.23	14.22	14.23	13.94	14.48	8,221,200	117,158,503	14.251	13.44	13.43	13.44	13.16	13.67	8,707,305	13.455	2.08%
2025-10-17	13.94	13.93	13.94	13.76	14.09	10,481,600	146,134,650	13.942	13.16	13.15	13.16	12.99	13.30	11,101,358	13.164	1.23%
2025-10-16	13.77	13.76	13.77	13.68	14.00	11,279,200	155,379,731	13.776	13.00	12.99	13.00	12.92	13.22	11,946,119	13.007	-1.22%
2025-10-15	13.94	13.94	13.95	13.81	14.11	9,111,120	127,227,372	13.964	13.16	13.16	13.17	13.04	13.32	9,649,844	13.184	1.09%
2025-10-14	13.79	13.78	13.79	13.59	14.68	15,768,240	218,798,991	13.876	13.02	13.01	13.02	12.83	13.86	16,700,588	13.101	-4.63%
2025-10-13	14.46	14.44	14.46	14.30	14.60	8,789,563	126,666,346	14.411	13.65	13.63	13.65	13.50	13.78	9,309,274	13.606	-2.76%
2025-10-10	14.87	14.86	14.87	14.80	15.32	7,224,850	108,386,831	15.002	14.04	14.03	14.04	13.97	14.46	7,652,042	14.164	-1.78%
2025-10-09	15.14	15.14	15.15	15.03	15.57	9,999,760	152,911,997	15.292	14.29	14.29	14.30	14.19	14.70	10,591,028	14.438	-1.88%
2025-10-08	15.43	15.42	15.43	15.03	15.66	5,139,118	78,495,145	15.274	14.57	14.56	14.57	14.19	14.79	5,442,985	14.421	-1.28%
2025-10-06	15.63	15.62	15.63	15.56	16.41	8,366,100	131,240,588	15.687	14.76	14.75	14.76	14.69	15.49	8,860,772	14.811	-4.70%
2025-10-03	16.40	16.34	16.40	16.26	16.80	3,837,727	62,937,156	16.400	15.48	15.43	15.48	15.35	15.86	4,064,645	15.484	-1.68%
2025-10-02	16.68	16.68	16.70	16.39	16.77	4,403,179	73,163,480	16.616	15.75	15.75	15.77	15.47	15.83	4,663,531	15.688	0.30%
2025-09-30	16.63	16.61	16.63	16.13	16.95	8,780,749	144,685,028	16.478	15.70	15.68	15.70	15.23	16.00	9,299,939	15.558	-0.95%
2025-09-29	16.79	16.78	16.79	16.00	16.80	15,608,345	258,626,295	16.570	15.85	15.84	15.85	15.11	15.86	16,531,238	15.645	5.73%
2025-09-26	15.88	15.88	15.90	15.70	16.27	5,890,944	93,947,309	15.948	14.99	14.99	15.01	14.82	15.36	6,239,265	15.057	0.89%
2025-09-25	15.74	15.74	15.76	15.55	15.85	3,277,600	51,538,006	15.724	14.86	14.86	14.88	14.68	14.97	3,471,399	14.846	0.32%
2025-09-24	15.69	15.68	15.69	15.46	15.78	4,516,919	70,521,369	15.613	14.81	14.80	14.81	14.60	14.90	4,783,996	14.741	0.26%
2025-09-23	15.65	15.65	15.68	15.62	16.01	4,612,952	72,509,306	15.719	14.78	14.78	14.80	14.75	15.12	4,885,708	14.841	-2.55%
2025-09-22	16.06	16.05	16.06	16.00	16.55	5,558,301	89,718,058	16.141	15.16	15.15	15.16	15.11	15.63	5,886,953	15.240	-1.89%
2025-09-19	16.37	16.31	16.37	15.52	16.54	11,903,390	192,581,681	16.179	15.46	15.40	15.46	14.65	15.62	12,607,216	15.276	5.00%
2025-09-18	15.59	15.58	15.59	15.49	16.00	6,505,283	101,732,797	15.638	14.72	14.71	14.72	14.63	15.11	6,889,929	14.765	-2.44%
2025-09-17	15.98	15.94	15.98	15.33	16.09	5,752,800	91,063,012	15.829	15.09	15.05	15.09	14.47	15.19	6,092,953	14.946	3.43%
2025-09-16	15.45	15.43	15.45	15.25	15.80	7,987,122	123,593,309	15.474	14.59	14.57	14.59	14.40	14.92	8,459,386	14.610	-1.21%
2025-09-15	15.64	15.64	15.70	15.57	16.22	10,751,468	169,073,351	15.726	14.77	14.77	14.82	14.70	15.31	11,387,183	14.848	-3.87%
2025-09-12	16.27	16.27	16.28	16.20	16.78	9,925,955	162,796,439	16.401	15.36	15.36	15.37	15.30	15.84	10,512,859	15.485	-1.09%
2025-09-11	16.45	16.45	16.46	15.88	16.47	6,774,000	110,314,962	16.285	15.53	15.53	15.54	14.99	15.55	7,174,534	15.376	1.73%
2025-09-10	16.17	16.16	16.17	15.78	16.22	11,414,710	183,213,240	16.051	15.27	15.26	15.27	14.90	15.31	12,089,641	15.155	2.15%
2025-09-09	15.83	15.81	15.83	15.67	15.90	4,330,850	68,373,647	15.788	14.95	14.93	14.95	14.80	15.01	4,586,925	14.906	0.57%
2025-09-08	15.74	15.72	15.74	15.68	16.06	6,431,295	101,809,973	15.830	14.86	14.84	14.86	14.80	15.16	6,811,566	14.947	-0.57%
2025-09-05	15.83	15.81	15.83	15.67	15.95	7,202,800	113,643,257	15.778	14.95	14.93	14.95	14.80	15.06	7,628,689	14.897	0.76%
2025-09-04	15.71	15.69	15.71	15.57	16.04	4,957,584	78,097,465	15.753	14.83	14.81	14.83	14.70	15.14	5,250,717	14.874	-1.63%
2025-09-03	15.97	15.95	15.97	15.79	16.05	4,438,600	70,734,833	15.936	15.08	15.06	15.08	14.91	15.15	4,701,046	15.047	0.50%
2025-09-02	15.89	15.87	15.89	15.72	16.07	9,859,505	156,795,687	15.903	15.00	14.98	15.00	14.84	15.17	10,442,480	15.015	-0.19%
2025-09-01	15.92	15.90	15.92	15.78	16.22	5,095,600	81,307,433	15.956	15.03	15.01	15.03	14.90	15.31	5,396,894	15.066	-0.19%
2025-08-29	15.95	15.95	16.00	15.78	16.27	6,296,860	101,232,734	16.077	15.06	15.06	15.11	14.90	15.36	6,669,182	15.179	-0.13%
2025-08-28	15.97	15.96	15.97	15.80	16.16	5,574,985	89,003,997	15.965	15.08	15.07	15.08	14.92	15.26	5,904,624	15.074	-0.68%
2025-08-27	16.08	16.07	16.08	15.89	16.14	6,158,854	98,655,965	16.019	15.18	15.17	15.18	15.00	15.24	6,523,016	15.124	0.00%
2025-08-26	16.08	16.06	16.08	15.65	16.29	8,271,849	133,257,091	16.110	15.18	15.16	15.18	14.78	15.38	8,760,949	15.210	0.82%
2025-08-25	15.95	15.94	15.95	15.25	16.00	11,131,939	176,128,788	15.822	15.06	15.05	15.06	14.40	15.11	11,790,151	14.939	4.59%
2025-08-22	15.25	15.24	15.25	15.17	15.58	8,128,898	123,948,356	15.248	14.40	14.39	14.40	14.32	14.71	8,609,545	14.397	-2.12%
2025-08-21	15.58	15.56	15.58	15.17	15.62	5,138,881	79,621,937	15.494	14.71	14.69	14.71	14.32	14.75	5,442,734	14.629	1.63%
2025-08-20	15.33	15.32	15.33	14.93	15.60	10,720,799	162,480,471	15.156	14.47	14.46	14.47	14.10	14.73	11,354,701	14.310	0.15%
2025-08-19	15.62	15.61	15.62	15.54	15.83	6,027,553	94,278,867	15.641	14.45	14.44	14.45	14.38	14.65	6,514,491	14.472	-0.45%
2025-08-18	15.69	15.68	15.69	15.62	16.12	6,667,105	105,590,398	15.838	14.52	14.51	14.52	14.45	14.92	7,205,710	14.654	-1.32%
2025-08-15	15.90	15.88	15.90	15.77	16.16	7,922,116	125,915,582	15.894	14.71	14.69	14.71	14.59	14.95	8,562,108	14.706	-1.73%
2025-08-14	16.18	16.13	16.18	16.00	16.26	8,556,462	138,416,844	16.177	14.97	14.92	14.97	14.80	15.04	9,247,699	14.968	1.13%
2025-08-13	16.00	15.98	16.00	15.85	16.36	9,680,386	155,051,635	16.017	14.80	14.79	14.80	14.67	15.14	10,462,420	14.820	-1.23%
2025-08-12	16.20	16.19	16.20	15.84	16.34	9,382,164	152,159,458	16.218	14.99	14.98	14.99	14.66	15.12	10,140,106	15.006	1.76%
2025-08-11	15.92	15.92	15.93	15.75	16.12	10,039,172	159,615,084	15.899	14.73	14.73	14.74	14.57	14.92	10,850,191	14.711	-1.24%
2025-08-08	16.12	16.11	16.12	15.23	16.98	22,866,395	371,398,114	16.242	14.92	14.91	14.92	14.09	15.71	24,713,667	15.028	-6.93%
2025-08-07	17.32	17.27	17.32	16.62	17.37	10,440,463	179,486,023	17.191	16.03	15.98	16.03	15.38	16.07	11,283,900	15.906	2.85%
2025-08-06	16.84	16.81	16.84	16.45	16.96	6,713,381	112,548,877	16.765	15.58	15.55	15.58	15.22	15.69	7,255,724	15.512	0.00%
2025-08-05	16.84	16.84	16.85	16.05	16.98	18,418,778	308,454,081	16.747	15.58	15.58	15.59	14.85	15.71	19,906,747	15.495	3.63%
2025-08-04	16.25	16.24	16.25	15.98	16.38	7,732,985	124,759,806	16.133	15.04	15.03	15.04	14.79	15.16	8,357,698	14.928	-0.79%
2025-08-01	16.38	16.34	16.38	16.22	16.66	6,080,450	99,633,264	16.386	15.16	15.12	15.16	15.01	15.41	6,571,662	15.161	-1.33%
2025-07-31	16.60	16.60	16.62	15.76	16.66	20,249,888	331,461,529	16.369	15.36	15.36	15.38	14.58	15.41	21,885,784	15.145	6.41%
2025-07-30	15.60	15.58	15.60	15.44	15.76	3,234,410	50,447,053	15.597	14.43	14.42	14.43	14.29	14.58	3,495,703	14.431	-1.52%
2025-07-29	15.84	15.78	15.84	15.24	15.86	6,421,680	100,824,239	15.701	14.66	14.60	14.66	14.10	14.67	6,940,458	14.527	2.33%
2025-07-28	15.48	15.42	15.48	15.22	15.64	7,117,319	109,977,991	15.452	14.32	14.27	14.32	14.08	14.47	7,692,295	14.297	0.91%
2025-07-25	15.34	15.32	15.34	15.22	15.68	8,192,758	125,534,686	15.323	14.19	14.17	14.19	14.08	14.51	8,854,613	14.177	-1.67%
2025-07-24	15.60	15.58	15.60	15.42	15.84	4,788,531	75,029,150	15.669	14.43	14.42	14.43	14.27	14.66	5,175,375	14.497	-0.76%
2025-07-23	15.72	15.68	15.72	15.50	15.98	7,960,298	124,888,466	15.689	14.54	14.51	14.54	14.34	14.79	8,603,374	14.516	-1.75%
2025-07-22	16.00	15.98	16.00	15.66	16.00	4,897,898	77,999,998	15.925	14.80	14.79	14.80	14.49	14.80	5,293,577	14.735	0.63%
2025-07-21	15.90	15.86	15.90	15.22	16.08	9,058,320	143,334,735	15.824	14.71	14.67	14.71	14.08	14.88	9,790,100	14.641	3.11%
2025-07-18	15.42	15.42	15.44	15.28	15.90	17,600,172	272,565,242	15.487	14.27	14.27	14.29	14.14	14.71	19,022,009	14.329	-2.77%
2025-07-17	15.86	15.84	15.86	15.78	16.16	9,856,746	156,729,705	15.901	14.67	14.66	14.67	14.60	14.95	10,653,027	14.712	0.38%
2025-07-16	15.80	15.78	15.80	15.62	15.96	8,074,747	127,640,667	15.807	14.62	14.60	14.62	14.45	14.77	8,727,069	14.626	0.64%
2025-07-15	15.70	15.66	15.70	15.56	15.96	8,318,756	130,837,101	15.728	14.53	14.49	14.53	14.40	14.77	8,990,790	14.552	-0.51%
2025-07-14	15.78	15.74	15.78	15.32	15.78	11,654,500	181,979,071	15.614	14.60	14.56	14.60	14.17	14.60	12,596,014	14.447	1.41%
2025-07-11	15.56	15.54	15.56	15.06	15.58	12,490,242	192,292,110	15.395	14.40	14.38	14.40	13.93	14.42	13,499,272	14.245	1.17%
2025-07-10	15.38	15.36	15.38	15.08	15.50	11,348,367	174,436,143	15.371	14.23	14.21	14.23	13.95	14.34	12,265,150	14.222	-0.13%
2025-07-09	15.40	15.38	15.40	14.88	15.46	19,951,009	304,260,192	15.250	14.25	14.23	14.25	13.77	14.30	21,562,760	14.110	2.12%
2025-07-08	15.08	15.06	15.08	14.36	15.08	18,184,286	270,199,750	14.859	13.95	13.93	13.95	13.29	13.95	19,653,311	13.748	3.29%
2025-07-07	14.60	14.60	14.62	14.20	14.64	9,420,322	136,497,262	14.490	13.51	13.51	13.53	13.14	13.55	10,181,347	13.407	2.38%
2025-07-04	14.26	14.24	14.26	13.80	14.34	16,310,446	230,251,348	14.117	13.19	13.18	13.19	12.77	13.27	17,628,092	13.062	2.15%
2025-07-03	13.96	13.94	13.96	13.58	14.10	11,145,577	155,147,077	13.920	12.92	12.90	12.92	12.56	13.05	12,045,977	12.880	3.10%
2025-07-02	13.54	13.52	13.54	13.50	14.18	29,170,833	400,464,995	13.728	12.53	12.51	12.53	12.49	13.12	31,527,411	12.702	5.12%
2025-06-30	12.88	12.88	12.90	12.50	12.90	4,163,578	53,439,603	12.835	11.92	11.92	11.94	11.57	11.94	4,499,934	11.876	1.26%
2025-06-27	12.72	12.68	12.72	12.48	12.78	4,327,267	54,722,406	12.646	11.77	11.73	11.77	11.55	11.82	4,676,847	11.701	0.00%
2025-06-26	12.72	12.72	12.74	12.20	12.86	13,698,377	173,289,330	12.650	11.77	11.77	11.79	11.29	11.90	14,805,006	11.705	3.75%
2025-06-25	12.26	12.24	12.26	11.92	12.34	10,855,163	132,133,085	12.172	11.34	11.33	11.34	11.03	11.42	11,732,102	11.263	1.49%
2025-06-24	12.08	12.04	12.08	11.46	12.14	11,284,916	135,233,005	11.984	11.18	11.14	11.18	10.60	11.23	12,196,573	11.088	5.04%
2025-06-23	11.50	11.48	11.50	11.20	11.50	3,965,740	45,271,058	11.416	10.64	10.62	10.64	10.36	10.64	4,286,114	10.562	-0.35%
2025-06-20	11.54	11.52	11.54	11.04	11.56	16,298,830	186,399,274	11.436	10.68	10.66	10.68	10.21	10.70	17,615,538	10.582	4.91%
2025-06-19	11.00	10.98	11.00	10.90	11.26	5,800,656	63,899,494	11.016	10.18	10.16	10.18	10.09	10.42	6,269,264	10.193	-2.31%
2025-06-18	11.26	11.24	11.26	11.14	11.44	4,959,000	55,744,775	11.241	10.42	10.40	10.42	10.31	10.58	5,359,615	10.401	-1.57%
2025-06-17	11.44	11.42	11.44	10.98	11.44	13,080,513	147,737,595	11.294	10.58	10.57	10.58	10.16	10.58	14,137,228	10.450	4.76%
2025-06-16	10.92	10.92	10.94	10.52	11.14	11,195,587	121,307,874	10.835	10.10	10.10	10.12	9.734	10.31	12,100,027	10.025	2.25%
2025-06-13	10.68	10.66	10.68	10.58	10.92	4,065,500	43,450,433	10.688	9.882	9.863	9.882	9.789	10.10	4,393,933	9.8887	-2.38%
2025-06-12	10.94	10.92	10.94	10.86	10.98	5,970,702	65,232,897	10.925	10.12	10.10	10.12	10.05	10.16	6,453,048	10.109	0.00%
2025-06-11	10.94	10.90	10.94	10.82	10.98	6,621,142	72,410,599	10.936	10.12	10.09	10.12	10.01	10.16	7,156,034	10.119	1.30%
2025-06-10	10.80	10.78	10.80	10.78	10.96	4,816,574	52,224,281	10.843	9.993	9.974	9.993	9.974	10.14	5,205,683	10.032	-0.55%
2025-06-09	10.86	10.84	10.86	10.64	10.86	5,752,451	61,954,297	10.770	10.05	10.03	10.05	9.845	10.05	6,217,165	9.9650	1.12%
2025-06-06	10.74	10.74	10.76	10.68	10.98	4,403,199	47,363,639	10.757	9.937	9.937	9.956	9.882	10.16	4,758,913	9.9526	-1.83%
2025-06-05	10.94	10.92	10.94	10.90	11.08	2,841,597	31,160,311	10.966	10.12	10.10	10.12	10.09	10.25	3,071,157	10.146	-1.08%
2025-06-04	11.06	11.04	11.06	11.02	11.16	2,720,225	30,100,778	11.066	10.23	10.21	10.23	10.20	10.33	2,939,980	10.238	-0.54%
2025-06-03	11.12	11.10	11.12	11.06	11.34	3,626,474	40,364,326	11.130	10.29	10.27	10.29	10.23	10.49	3,919,440	10.298	-0.71%
2025-06-02	11.20	11.18	11.20	10.92	11.20	13,101,600	144,585,010	11.036	10.36	10.34	10.36	10.10	10.36	14,160,018	10.211	0.54%
2025-05-30	11.14	11.12	11.14	11.06	11.26	1,900,400	21,116,812	11.112	10.31	10.29	10.31	10.23	10.42	2,053,925	10.281	-1.07%
2025-05-29	11.26	11.18	11.26	11.04	11.30	2,439,822	27,357,473	11.213	10.42	10.34	10.42	10.21	10.46	2,636,924	10.375	0.54%
2025-05-28	11.20	11.18	11.20	10.98	11.36	4,482,000	50,389,615	11.243	10.36	10.34	10.36	10.16	10.51	4,844,080	10.402	2.86%
2025-05-27	11.14	11.12	11.14	11.00	11.24	10,076,677	111,821,559	11.097	10.08	10.06	10.08	9.948	10.17	11,141,765	10.036	0.00%
2025-05-26	11.14	11.12	11.14	11.02	11.22	8,943,200	99,429,800	11.118	10.08	10.06	10.08	9.967	10.15	9,888,482	10.055	1.09%
2025-05-23	11.02	11.00	11.02	10.94	11.08	2,606,233	28,688,919	11.008	9.967	9.948	9.967	9.894	10.02	2,881,708	9.9555	0.18%
2025-05-22	11.00	10.98	11.00	10.96	11.18	1,826,001	20,118,923	11.018	9.948	9.930	9.948	9.912	10.11	2,019,006	9.9648	-0.54%
2025-05-21	11.06	11.04	11.06	10.94	11.14	3,852,820	42,600,807	11.057	10.00	9.985	10.00	9.894	10.08	4,260,057	10.000	-0.18%
2025-05-20	11.08	11.06	11.08	10.82	11.18	4,799,168	52,980,894	11.040	10.02	10.00	10.02	9.786	10.11	5,306,432	9.9843	1.09%
2025-05-19	10.96	10.96	10.98	10.88	11.22	3,293,600	36,144,311	10.974	9.912	9.912	9.930	9.840	10.15	3,641,728	9.9250	-2.32%
2025-05-16	11.22	11.20	11.22	10.94	11.30	5,802,199	64,677,948	11.147	10.15	10.13	10.15	9.894	10.22	6,415,482	10.082	1.08%
2025-05-15	11.10	11.08	11.10	10.98	11.18	4,898,806	54,252,066	11.075	10.04	10.02	10.04	9.930	10.11	5,416,602	10.016	0.00%
2025-05-14	11.10	11.08	11.10	10.94	11.30	6,006,200	66,587,576	11.086	10.04	10.02	10.04	9.894	10.22	6,641,046	10.027	-0.89%
2025-05-13	11.20	11.18	11.20	11.16	11.44	11,591,738	130,549,103	11.262	10.13	10.11	10.13	10.09	10.35	12,816,966	10.186	-0.71%
2025-05-12	11.28	11.26	11.28	11.08	11.46	6,741,534	75,901,830	11.259	10.20	10.18	10.20	10.02	10.36	7,454,103	10.183	0.18%
2025-05-09	11.26	11.26	11.28	10.98	11.32	4,109,800	45,985,062	11.189	10.18	10.18	10.20	9.930	10.24	4,544,199	10.120	0.18%
2025-05-08	11.24	11.22	11.24	11.06	11.30	6,079,377	68,283,257	11.232	10.17	10.15	10.17	10.00	10.22	6,721,957	10.158	0.36%
2025-05-07	11.20	11.16	11.20	11.10	11.34	11,998,926	134,495,697	11.209	10.13	10.09	10.13	10.04	10.26	13,267,193	10.137	1.27%
2025-05-06	11.06	11.04	11.06	10.30	11.38	26,398,434	292,103,895	11.065	10.00	9.985	10.00	9.315	10.29	29,188,706	10.007	7.38%
2025-05-02	10.30	10.30	10.32	10.10	10.46	7,095,740	73,105,737	10.303	9.315	9.315	9.333	9.134	9.460	7,845,748	9.3179	2.59%
2025-04-30	10.04	10.00	10.04	9.930	10.16	3,808,100	38,116,393	10.009	9.080	9.044	9.080	8.981	9.189	4,210,610	9.0525	0.00%
2025-04-29	10.04	10.02	10.04	9.940	10.10	1,433,701	14,384,935	10.033	9.080	9.062	9.080	8.990	9.134	1,585,241	9.0743	1.01%
2025-04-28	9.940	9.920	9.940	9.880	10.10	1,929,600	19,177,658	9.9387	8.990	8.972	8.990	8.936	9.134	2,133,556	8.9886	-0.80%
2025-04-25	10.02	10.00	10.02	9.860	10.12	3,944,400	39,605,207	10.041	9.062	9.044	9.062	8.917	9.153	4,361,317	9.0810	1.42%
2025-04-24	9.880	9.870	9.880	9.750	10.08	2,486,001	24,555,412	9.8775	8.936	8.926	8.936	8.818	9.116	2,748,767	8.9332	-0.70%
2025-04-23	9.950	9.940	9.950	9.550	10.14	7,255,413	72,327,941	9.9688	8.999	8.990	8.999	8.637	9.171	8,022,298	9.0159	4.85%
2025-04-22	9.490	9.480	9.490	9.360	9.580	4,230,600	39,922,562	9.4366	8.583	8.574	8.583	8.465	8.664	4,677,768	8.5345	-0.94%
2025-04-17	9.580	9.580	9.590	9.180	9.620	3,769,202	35,859,785	9.5139	8.664	8.664	8.673	8.302	8.700	4,167,601	8.6044	2.90%
2025-04-16	9.310	9.300	9.310	9.250	9.560	2,878,400	26,870,358	9.3352	8.420	8.411	8.420	8.366	8.646	3,182,642	8.4428	-1.69%
2025-04-15	9.470	9.460	9.470	9.430	9.650	2,398,000	22,781,204	9.5001	8.565	8.556	8.565	8.529	8.728	2,651,465	8.5919	-1.25%
2025-04-14	9.590	9.580	9.590	9.410	9.660	4,801,250	45,861,166	9.5519	8.673	8.664	8.673	8.510	8.737	5,308,734	8.6388	2.35%
2025-04-11	9.370	9.370	9.380	9.160	9.420	4,356,648	40,392,971	9.2716	8.474	8.474	8.483	8.284	8.520	4,817,139	8.3853	-0.11%
2025-04-10	9.380	9.370	9.380	9.310	9.540	5,667,044	53,395,746	9.4222	8.483	8.474	8.483	8.420	8.628	6,266,041	8.5214	1.52%
2025-04-09	9.240	9.220	9.240	8.830	9.400	15,858,399	143,721,696	9.0628	8.357	8.339	8.357	7.986	8.501	17,534,606	8.1965	-1.28%
2025-04-08	9.360	9.350	9.360	9.100	9.530	13,286,000	123,954,828	9.3297	8.465	8.456	8.465	8.230	8.619	14,690,309	8.4379	3.54%
2025-04-07	9.040	9.020	9.040	9.000	9.690	16,213,216	149,517,819	9.2220	8.176	8.158	8.176	8.140	8.764	17,926,927	8.3404	-11.89%
2025-04-03	10.26	10.26	10.28	10.14	10.36	6,639,529	67,929,358	10.231	9.279	9.279	9.297	9.171	9.370	7,341,316	9.2530	-2.47%
2025-04-02	10.52	10.50	10.52	10.46	10.94	2,497,758	26,269,792	10.517	9.514	9.496	9.514	9.460	9.894	2,761,767	9.5120	-1.68%
2025-04-01	10.70	10.66	10.70	10.44	10.76	5,176,340	55,014,149	10.628	9.677	9.641	9.677	9.442	9.731	5,723,471	9.6120	2.49%
2025-03-31	10.44	10.42	10.44	10.34	10.82	4,676,200	48,965,840	10.471	9.442	9.424	9.442	9.352	9.786	5,170,467	9.4703	-3.51%
2025-03-28	10.82	10.80	10.82	10.70	11.14	3,639,193	39,475,162	10.847	9.786	9.768	9.786	9.677	10.08	4,023,850	9.8103	-1.28%
2025-03-27	10.96	10.94	10.96	10.90	11.18	6,590,640	72,597,061	11.015	9.912	9.894	9.912	9.858	10.11	7,287,260	9.9622	-0.36%
2025-03-26	11.00	10.98	11.00	10.94	11.30	5,638,342	62,446,172	11.075	9.948	9.930	9.948	9.894	10.22	6,234,306	10.017	0.18%
2025-03-25	10.98	10.94	10.98	10.88	11.30	4,250,381	46,728,661	10.994	9.930	9.894	9.930	9.840	10.22	4,699,639	9.9430	-1.08%
2025-03-24	11.10	11.08	11.10	10.82	11.20	4,359,650	48,343,747	11.089	10.04	10.02	10.04	9.786	10.13	4,820,458	10.029	1.46%
2025-03-21	10.94	10.90	10.94	10.82	11.54	9,915,383	109,223,707	11.016	9.894	9.858	9.894	9.786	10.44	10,963,423	9.9626	-5.20%
2025-03-20	11.54	11.54	11.56	11.12	11.76	15,059,241	174,056,405	11.558	10.44	10.44	10.45	10.06	10.64	16,650,978	10.453	3.41%
2025-03-19	11.16	11.16	11.20	10.98	11.26	6,732,533	75,024,354	11.144	10.09	10.09	10.13	9.930	10.18	7,444,151	10.078	0.90%
2025-03-18	11.06	11.06	11.08	10.90	11.10	6,723,200	74,150,496	11.029	10.00	10.00	10.02	9.858	10.04	7,433,831	9.9747	1.47%
2025-03-17	10.90	10.90	10.92	10.84	11.04	4,145,358	45,230,135	10.911	9.858	9.858	9.876	9.804	9.985	4,583,516	9.8680	0.00%
2025-03-14	10.90	10.88	10.90	10.62	11.02	4,594,400	49,844,242	10.849	9.858	9.840	9.858	9.605	9.967	5,080,021	9.8118	0.74%
2025-03-13	10.82	10.80	10.82	10.68	10.92	3,341,781	36,000,576	10.773	9.786	9.768	9.786	9.659	9.876	3,695,002	9.7430	-0.55%
2025-03-12	10.88	10.86	10.88	10.76	11.24	4,740,887	51,825,220	10.932	9.840	9.822	9.840	9.731	10.17	5,241,991	9.8866	-1.98%
2025-03-11	11.10	11.06	11.10	10.62	11.22	10,708,399	118,334,388	11.051	10.04	10.00	10.04	9.605	10.15	11,840,259	9.9942	1.09%
2025-03-10	10.98	10.96	10.98	10.76	11.06	6,066,950	66,242,134	10.919	9.930	9.912	9.930	9.731	10.00	6,708,217	9.8748	0.37%
2025-03-07	10.94	10.88	10.94	10.80	11.10	3,749,600	41,042,168	10.946	9.894	9.840	9.894	9.768	10.04	4,145,927	9.8994	-0.36%
2025-03-06	10.98	10.96	10.98	10.92	11.10	5,586,916	61,454,194	11.000	9.930	9.912	9.930	9.876	10.04	6,177,444	9.9482	0.55%
2025-03-05	10.92	10.88	10.92	10.48	10.98	2,720,698	29,517,952	10.849	9.876	9.840	9.876	9.478	9.930	3,008,271	9.8123	1.68%
2025-03-04	10.74	10.74	10.76	10.56	10.98	4,800,763	51,600,164	10.748	9.713	9.713	9.731	9.551	9.930	5,308,196	9.7208	-3.07%
2025-03-03	11.08	11.06	11.08	10.88	11.36	13,899,807	155,561,500	11.192	10.02	10.00	10.02	9.840	10.27	15,368,994	10.122	2.78%
2025-02-28	10.78	10.76	10.78	10.44	11.08	15,860,200	171,343,502	10.803	9.749	9.731	9.749	9.442	10.02	17,536,598	9.7706	2.28%
2025-02-27	10.54	10.52	10.54	10.20	10.58	4,758,100	49,727,497	10.451	9.532	9.514	9.532	9.225	9.569	5,261,023	9.4521	1.54%
2025-02-26	10.38	10.36	10.38	10.24	10.44	2,517,342	26,057,027	10.351	9.388	9.370	9.388	9.261	9.442	2,783,421	9.3615	1.17%
2025-02-25	10.26	10.26	10.28	10.20	10.56	5,341,250	55,000,116	10.297	9.279	9.279	9.297	9.225	9.551	5,905,811	9.3129	-3.21%
2025-02-24	10.60	10.58	10.60	10.14	10.68	15,464,733	163,113,538	10.547	9.587	9.569	9.587	9.171	9.659	17,099,330	9.5392	3.72%
2025-02-21	10.22	10.18	10.22	10.14	10.44	6,288,920	64,172,996	10.204	9.243	9.207	9.243	9.171	9.442	6,953,649	9.2287	-0.97%
2025-02-20	10.32	10.30	10.32	10.08	10.38	5,134,444	52,642,643	10.253	9.333	9.315	9.333	9.116	9.388	5,677,146	9.2727	0.00%
2025-02-19	10.32	10.30	10.32	10.28	10.56	4,138,643	42,829,155	10.349	9.333	9.315	9.333	9.297	9.551	4,576,091	9.3593	-1.90%
2025-02-18	10.52	10.50	10.52	10.34	10.60	7,181,361	75,452,203	10.507	9.514	9.496	9.514	9.352	9.587	7,940,419	9.5023	0.96%
2025-02-17	10.42	10.40	10.42	10.30	10.60	7,363,950	76,637,202	10.407	9.424	9.406	9.424	9.315	9.587	8,142,308	9.4122	0.00%
2025-02-14	10.42	10.40	10.42	10.28	10.66	7,616,680	79,306,801	10.412	9.424	9.406	9.424	9.297	9.641	8,421,751	9.4169	0.77%
2025-02-13	10.34	10.34	10.36	9.960	10.66	18,792,999	195,088,249	10.381	9.352	9.352	9.370	9.008	9.641	20,779,389	9.3885	6.49%
2025-02-12	9.710	9.700	9.710	9.650	9.870	11,161,169	108,843,461	9.7520	8.782	8.773	8.782	8.728	8.926	12,340,887	8.8197	0.62%
2025-02-11	9.650	9.650	9.660	9.650	10.10	10,173,785	98,946,890	9.7257	8.728	8.728	8.737	8.728	9.134	11,249,138	8.7960	-4.27%
2025-02-10	10.08	10.06	10.08	9.750	10.20	9,481,313	94,766,200	9.9951	9.116	9.098	9.116	8.818	9.225	10,483,472	9.0396	2.44%
2025-02-07	9.840	9.830	9.840	9.780	9.980	9,075,620	89,505,275	9.8622	8.899	8.890	8.899	8.845	9.026	10,034,898	8.9194	-0.71%
2025-02-06	9.910	9.900	9.910	9.870	10.14	7,778,095	77,212,403	9.9269	8.963	8.954	8.963	8.926	9.171	8,600,227	8.9779	-1.49%
2025-02-05	10.06	10.04	10.06	9.840	10.32	15,575,391	156,950,421	10.077	9.098	9.080	9.098	8.899	9.333	17,221,685	9.1135	-2.52%
2025-02-04	10.32	10.30	10.32	10.20	10.74	9,497,826	98,522,389	10.373	9.333	9.315	9.333	9.225	9.713	10,501,731	9.3815	-3.01%
2025-02-03	10.64	10.60	10.64	10.32	10.94	7,977,032	83,998,893	10.530	9.623	9.587	9.623	9.333	9.894	8,820,191	9.5235	-2.74%
2025-01-28	10.94	10.90	10.94	10.74	10.98	5,899,200	64,249,796	10.891	9.894	9.858	9.894	9.713	9.930	6,522,736	9.8501	1.48%
2025-01-27	10.78	10.74	10.78	10.54	10.82	6,926,800	74,296,415	10.726	9.749	9.713	9.749	9.532	9.786	7,658,952	9.7006	2.28%
2025-01-24	10.54	10.54	10.56	10.38	10.64	3,396,700	35,780,498	10.534	9.532	9.532	9.551	9.388	9.623	3,755,726	9.5269	0.38%
2025-01-23	10.50	10.44	10.50	10.32	10.58	3,676,000	38,384,628	10.442	9.496	9.442	9.496	9.333	9.569	4,064,547	9.4438	1.16%
2025-01-22	10.38	10.36	10.38	10.30	10.86	6,919,200	72,408,272	10.465	9.388	9.370	9.388	9.315	9.822	7,650,548	9.4645	-3.53%
2025-01-21	10.76	10.72	10.76	10.66	10.86	3,974,000	42,704,310	10.746	9.731	9.695	9.731	9.641	9.822	4,394,045	9.7187	0.00%
2025-01-20	10.76	10.74	10.76	10.50	10.82	5,098,400	54,353,755	10.661	9.731	9.713	9.731	9.496	9.786	5,637,293	9.6418	3.26%
2025-01-17	10.42	10.38	10.42	10.34	10.66	5,392,400	56,338,140	10.448	9.424	9.388	9.424	9.352	9.641	5,962,368	9.4490	-2.62%
2025-01-16	10.70	10.70	10.72	10.62	10.90	7,127,901	76,359,059	10.713	9.677	9.677	9.695	9.605	9.858	7,881,309	9.6886	-1.11%
2025-01-15	10.82	10.80	10.82	10.50	10.84	9,773,139	104,411,760	10.684	9.786	9.768	9.786	9.496	9.804	10,806,144	9.6623	2.46%
2025-01-14	10.56	10.56	10.58	10.00	10.66	16,675,800	175,234,788	10.508	9.551	9.551	9.569	9.044	9.641	18,438,405	9.5038	4.97%
2025-01-13	10.06	10.04	10.06	9.880	10.06	6,969,644	69,687,489	9.9987	9.098	9.080	9.098	8.936	9.098	7,706,324	9.0429	-0.20%
2025-01-10	10.08	10.06	10.08	9.980	10.24	7,344,800	74,045,835	10.081	9.116	9.098	9.116	9.026	9.261	8,121,133	9.1177	-1.56%
2025-01-09	10.24	10.22	10.24	10.16	10.36	5,222,802	53,636,443	10.270	9.261	9.243	9.261	9.189	9.370	5,774,844	9.2879	1.19%
2025-01-08	10.12	10.08	10.12	10.00	10.30	10,633,000	107,723,226	10.131	9.153	9.116	9.153	9.044	9.315	11,756,891	9.1626	-0.59%
2025-01-07	10.18	10.16	10.18	10.00	10.40	7,937,400	80,919,892	10.195	9.207	9.189	9.207	9.044	9.406	8,776,370	9.2202	0.00%
2025-01-06	10.18	10.16	10.18	9.910	10.20	7,849,600	79,521,385	10.131	9.207	9.189	9.207	8.963	9.225	8,679,290	9.1622	1.19%
2025-01-03	10.06	10.02	10.06	9.890	10.16	7,595,792	76,252,251	10.039	9.098	9.062	9.098	8.945	9.189	8,398,655	9.0791	-0.20%
2025-01-02	10.08	10.06	10.08	9.780	10.12	11,488,767	114,669,415	9.9810	9.116	9.098	9.116	8.845	9.153	12,703,111	9.0269	1.41%
2024-12-31	9.940	9.870	9.940	9.470	9.950	4,022,425	39,689,950	9.8672	8.990	8.926	8.990	8.565	8.999	4,447,589	8.9239	2.05%
2024-12-30	9.740	9.700	9.740	9.000	10.14	10,826,050	103,989,026	9.6054	8.809	8.773	8.809	8.140	9.171	11,970,346	8.6872	-1.42%
2024-12-27	9.880	9.850	9.880	9.650	9.880	4,273,540	41,810,162	9.7835	8.936	8.908	8.936	8.728	8.936	4,725,246	8.8483	2.38%
2024-12-24	9.650	9.650	9.680	9.640	9.780	2,604,500	25,210,859	9.6797	8.728	8.728	8.755	8.718	8.845	2,879,791	8.7544	-0.82%
2024-12-23	9.730	9.720	9.730	9.670	9.820	4,444,560	43,266,654	9.7347	8.800	8.791	8.800	8.746	8.881	4,914,343	8.8042	0.21%
2024-12-20	9.710	9.700	9.710	9.660	9.830	6,878,466	66,855,320	9.7195	8.782	8.773	8.782	8.737	8.890	7,605,509	8.7904	-0.61%
2024-12-19	9.770	9.730	9.770	9.650	9.830	3,983,800	38,852,086	9.7525	8.836	8.800	8.836	8.728	8.890	4,404,881	8.8202	-0.20%
2024-12-18	9.790	9.770	9.790	9.550	9.860	5,916,825	57,132,081	9.6559	8.854	8.836	8.854	8.637	8.917	6,542,224	8.7328	1.24%
2024-12-17	9.670	9.670	9.680	9.660	9.980	5,832,025	56,711,551	9.7242	8.746	8.746	8.755	8.737	9.026	6,448,461	8.7946	-2.72%
2024-12-16	9.940	9.920	9.940	9.880	10.36	7,342,276	73,858,384	10.059	8.990	8.972	8.990	8.936	9.370	8,118,343	9.0977	-2.36%
2024-12-13	10.18	10.18	10.20	10.02	10.22	5,406,200	54,976,156	10.169	9.207	9.207	9.225	9.062	9.243	5,977,627	9.1970	-0.20%
2024-12-12	10.20	10.20	10.22	9.690	10.26	10,025,951	101,252,790	10.099	9.225	9.225	9.243	8.764	9.279	11,085,678	9.1337	4.29%
2024-12-11	9.780	9.770	9.780	9.720	9.970	5,009,264	49,170,481	9.8159	8.845	8.836	8.845	8.791	9.017	5,538,735	8.8776	0.10%
2024-12-10	9.770	9.770	9.790	9.740	10.18	13,732,600	136,318,139	9.9266	8.836	8.836	8.854	8.809	9.207	15,184,114	8.9777	-1.81%
2024-12-09	9.950	9.950	9.960	9.620	9.950	6,362,774	61,969,755	9.7394	8.999	8.999	9.008	8.700	8.999	7,035,309	8.8084	1.32%
2024-12-06	9.820	9.820	9.830	9.700	9.960	4,722,000	46,352,393	9.8163	8.881	8.881	8.890	8.773	9.008	5,221,108	8.8779	0.31%
2024-12-05	9.790	9.770	9.790	9.720	9.960	4,197,695	41,009,990	9.7696	8.854	8.836	8.854	8.791	9.008	4,641,385	8.8357	-1.51%
2024-12-04	9.940	9.940	9.960	9.900	10.04	7,550,000	75,148,427	9.9534	8.990	8.990	9.008	8.954	9.080	8,348,023	9.0019	-0.30%
2024-12-03	9.970	9.950	9.970	9.860	9.990	4,190,454	41,602,331	9.9279	9.017	8.999	9.017	8.917	9.035	4,633,378	8.9788	1.22%
2024-12-02	9.850	9.840	9.850	9.800	10.14	9,990,400	99,792,835	9.9889	8.908	8.899	8.908	8.863	9.171	11,046,369	9.0340	0.92%
2024-11-29	9.760	9.760	9.770	9.480	9.880	6,402,900	62,595,840	9.7762	8.827	8.827	8.836	8.574	8.936	7,079,676	8.8416	2.20%
2024-11-28	9.550	9.540	9.550	9.480	9.700	3,056,801	29,139,559	9.5327	8.637	8.628	8.637	8.574	8.773	3,379,900	8.6214	-0.73%
2024-11-27	9.620	9.610	9.620	9.280	9.650	4,820,400	45,587,141	9.4571	8.700	8.691	8.700	8.393	8.728	5,329,908	8.5531	2.34%
2024-11-26	9.400	9.390	9.400	9.280	9.490	4,191,708	39,329,844	9.3828	8.501	8.492	8.501	8.393	8.583	4,634,765	8.4858	0.86%
2024-11-25	9.320	9.310	9.320	9.250	9.560	5,186,825	48,416,861	9.3346	8.429	8.420	8.429	8.366	8.646	5,735,064	8.4423	-1.89%
2024-11-22	9.500	9.480	9.500	9.430	9.720	5,449,625	52,058,956	9.5528	8.592	8.574	8.592	8.529	8.791	6,025,642	8.6396	-1.96%
2024-11-21	9.690	9.690	9.700	9.500	9.880	8,916,485	86,442,774	9.6947	8.764	8.764	8.773	8.592	8.936	9,858,943	8.7680	2.11%
2024-11-20	9.490	9.490	9.500	9.400	9.650	7,552,033	71,655,806	9.4883	8.583	8.583	8.592	8.501	8.728	8,350,271	8.5813	-0.63%
2024-11-19	9.550	9.540	9.550	9.400	9.620	3,143,200	29,908,068	9.5152	8.637	8.628	8.637	8.501	8.700	3,475,431	8.6056	1.06%
2024-11-18	9.450	9.430	9.450	9.370	9.560	2,817,600	26,652,962	9.4595	8.547	8.529	8.547	8.474	8.646	3,115,416	8.5552	-0.21%
2024-11-15	9.470	9.460	9.470	9.400	9.550	2,783,240	26,378,248	9.4775	8.565	8.556	8.565	8.501	8.637	3,077,424	8.5715	0.64%
2024-11-14	9.410	9.400	9.410	9.400	9.700	3,344,070	31,731,069	9.4888	8.510	8.501	8.510	8.501	8.773	3,697,533	8.5817	-2.39%
2024-11-13	9.640	9.620	9.640	9.490	9.770	7,275,600	69,367,604	9.5343	8.718	8.700	8.718	8.583	8.836	8,044,619	8.6229	-0.10%
2024-11-12	9.650	9.630	9.650	9.570	10.10	9,067,493	88,639,084	9.7755	8.728	8.709	8.728	8.655	9.134	10,025,912	8.8410	-3.40%
2024-11-11	9.990	9.980	9.990	9.910	10.18	6,076,404	60,664,133	9.9836	9.035	9.026	9.035	8.963	9.207	6,718,670	9.0292	-3.20%
2024-11-08	10.32	10.30	10.32	10.22	10.54	5,708,000	59,194,234	10.370	9.333	9.315	9.333	9.243	9.532	6,311,326	9.3790	0.78%
2024-11-07	10.24	10.22	10.24	9.880	10.24	7,358,002	74,578,678	10.136	9.261	9.243	9.261	8.936	9.261	8,135,731	9.1668	2.40%
2024-11-06	10.00	9.980	10.00	9.950	10.18	5,814,200	58,081,930	9.9897	9.044	9.026	9.044	8.999	9.207	6,428,752	9.0347	-1.77%
2024-11-05	10.18	10.16	10.18	9.980	10.36	8,169,709	82,327,735	10.077	9.207	9.189	9.207	9.026	9.370	9,033,234	9.1139	-0.59%
2024-11-04	10.24	10.24	10.26	10.18	10.42	4,388,439	45,054,813	10.267	9.261	9.261	9.279	9.207	9.424	4,852,290	9.2853	-1.54%
2024-11-01	10.40	10.36	10.40	10.08	10.40	7,627,293	78,505,791	10.293	9.406	9.370	9.406	9.116	9.406	8,433,486	9.3088	3.17%
2024-10-31	10.08	10.08	10.10	10.06	10.42	6,085,987	61,840,816	10.161	9.116	9.116	9.134	9.098	9.424	6,729,266	9.1898	-3.08%
2024-10-30	10.40	10.38	10.40	10.24	10.70	5,185,478	53,912,286	10.397	9.406	9.388	9.406	9.261	9.677	5,733,575	9.4029	-1.89%
2024-10-29	10.60	10.58	10.60	10.58	10.80	3,146,600	33,632,945	10.689	9.587	9.569	9.587	9.569	9.768	3,479,191	9.6669	-0.56%
2024-10-28	10.66	10.66	10.68	10.52	10.74	4,228,800	45,034,699	10.650	9.641	9.641	9.659	9.514	9.713	4,675,777	9.6315	1.14%
2024-10-25	10.54	10.52	10.54	10.28	10.76	6,106,800	64,322,416	10.533	9.532	9.514	9.532	9.297	9.731	6,752,279	9.5260	2.13%
2024-10-24	10.32	10.32	10.34	10.06	10.44	8,216,402	84,648,956	10.302	9.333	9.333	9.352	9.098	9.442	9,084,862	9.3176	0.58%
2024-10-23	10.26	10.26	10.28	10.02	10.28	8,067,066	82,051,583	10.171	9.279	9.279	9.297	9.062	9.297	8,919,742	9.1989	1.18%
2024-10-22	10.14	10.14	10.16	10.00	10.30	5,144,190	52,278,084	10.163	9.171	9.171	9.189	9.044	9.315	5,687,923	9.1911	0.80%
2024-10-21	10.06	10.04	10.06	9.940	10.36	8,738,400	88,149,610	10.088	9.098	9.080	9.098	8.990	9.370	9,662,035	9.1233	-2.52%
2024-10-18	10.32	10.32	10.34	9.860	10.40	8,208,700	83,475,086	10.169	9.333	9.333	9.352	8.917	9.406	9,076,346	9.1970	4.24%
2024-10-17	9.900	9.890	9.900	9.880	10.32	6,860,307	68,967,558	10.053	8.954	8.945	8.954	8.936	9.333	7,585,430	9.0921	-1.39%
2024-10-16	10.04	10.04	10.08	9.970	10.38	9,402,356	94,991,748	10.103	9.080	9.080	9.116	9.017	9.388	10,396,170	9.1372	-3.28%
2024-10-15	10.38	10.38	10.40	10.24	10.94	14,283,960	150,801,106	10.557	9.388	9.388	9.406	9.261	9.894	15,793,751	9.5481	-4.42%
2024-10-14	10.86	10.84	10.86	10.40	11.14	14,255,982	153,354,174	10.757	9.822	9.804	9.822	9.406	10.08	15,762,816	9.7289	-2.51%
2024-10-10	11.14	11.14	11.18	11.02	11.46	11,952,803	134,602,879	11.261	10.08	10.08	10.11	9.967	10.36	13,216,195	10.185	0.36%
2024-10-09	11.10	11.10	11.12	10.68	11.68	19,204,150	213,465,121	11.116	10.04	10.04	10.06	9.659	10.56	21,233,998	10.053	-2.29%
2024-10-08	11.36	11.36	11.38	11.36	13.00	25,795,307	305,547,577	11.845	10.27	10.27	10.29	10.27	11.76	28,521,829	10.713	-12.07%
2024-10-07	12.92	12.92	12.94	12.24	12.92	30,671,691	388,685,872	12.672	11.68	11.68	11.70	11.07	11.68	33,913,639	11.461	6.08%
2024-10-04	12.18	12.16	12.18	11.92	12.46	9,284,253	113,195,705	12.192	11.02	11.00	11.02	10.78	11.27	10,265,584	11.027	-0.16%
2024-10-03	12.20	12.20	12.22	11.84	13.36	15,824,044	195,117,418	12.330	11.03	11.03	11.05	10.71	12.08	17,496,620	11.152	-7.58%
2024-10-02	13.20	13.18	13.20	12.56	13.50	21,667,437	285,067,023	13.156	11.94	11.92	11.94	11.36	12.21	23,957,650	11.899	6.45%
2024-09-30	12.40	12.40	12.42	12.10	12.80	25,114,484	313,770,704	12.494	11.21	11.21	11.23	10.94	11.58	27,769,044	11.299	4.38%
2024-09-27	11.88	11.86	11.88	11.62	12.14	27,279,992	324,014,755	11.877	10.74	10.73	10.74	10.51	10.98	30,163,443	10.742	4.76%
2024-09-26	11.34	11.32	11.34	10.58	11.36	10,281,204	113,853,365	11.074	10.26	10.24	10.26	9.569	10.27	11,367,911	10.015	8.62%
2024-09-25	10.44	10.42	10.44	10.42	11.26	7,796,475	84,467,225	10.834	9.442	9.424	9.442	9.424	10.18	8,620,550	9.7984	-2.43%
2024-09-24	10.70	10.68	10.70	10.20	10.74	6,016,000	63,426,881	10.543	9.677	9.659	9.677	9.225	9.713	6,651,881	9.5352	5.31%
2024-09-23	10.16	10.16	10.20	10.14	10.54	7,805,000	80,589,292	10.325	9.189	9.189	9.225	9.171	9.532	8,629,976	9.3383	-1.36%
2024-09-20	10.30	10.26	10.30	10.12	10.38	6,166,398	63,203,454	10.250	9.315	9.279	9.315	9.153	9.388	6,818,176	9.2698	0.59%
2024-09-19	10.24	10.22	10.24	10.06	10.46	4,123,200	42,317,268	10.263	9.261	9.243	9.261	9.098	9.460	4,559,016	9.2821	2.40%
2024-09-17	10.00	9.990	10.00	9.880	10.06	2,596,600	25,940,134	9.9900	9.044	9.035	9.044	8.936	9.098	2,871,056	9.0350	1.73%
2024-09-16	9.830	9.800	9.830	9.280	9.830	3,232,850	31,176,226	9.6436	8.890	8.863	8.890	8.393	8.890	3,574,557	8.7217	2.72%
2024-09-13	9.570	9.570	9.580	9.480	9.830	4,505,390	43,312,779	9.6135	8.655	8.655	8.664	8.574	8.890	4,981,602	8.6945	-1.75%
2024-09-12	9.740	9.730	9.740	9.680	9.900	3,169,307	30,973,424	9.7729	8.809	8.800	8.809	8.755	8.954	3,504,298	8.8387	0.62%
2024-09-11	9.680	9.650	9.680	9.620	9.990	4,628,804	44,956,020	9.7122	8.755	8.728	8.755	8.700	9.035	5,118,061	8.7838	-3.27%
2024-09-10	10.36	10.34	10.36	10.18	10.48	2,287,357	23,641,728	10.336	9.050	9.033	9.050	8.893	9.155	2,618,343	9.0293	0.97%
2024-09-09	10.26	10.24	10.26	10.14	10.60	3,134,062	32,136,762	10.254	8.963	8.946	8.963	8.858	9.260	3,587,568	8.9578	-2.29%
2024-09-05	10.50	10.46	10.50	10.34	10.64	5,857,600	61,594,096	10.515	9.173	9.138	9.173	9.033	9.295	6,705,208	9.1860	0.00%
2024-09-04	10.50	10.46	10.50	10.32	10.60	3,822,570	39,998,298	10.464	9.173	9.138	9.173	9.015	9.260	4,375,704	9.1410	-0.76%
2024-09-03	10.58	10.58	10.62	10.54	10.88	2,509,282	26,830,718	10.693	9.243	9.243	9.278	9.208	9.505	2,872,381	9.3409	0.19%
2024-09-02	10.56	10.52	10.56	10.28	10.68	11,788,230	123,869,571	10.508	9.225	9.190	9.225	8.981	9.330	13,494,013	9.1796	0.57%
2024-08-30	10.50	10.50	10.54	10.04	10.74	11,729,278	123,262,614	10.509	9.173	9.173	9.208	8.771	9.382	13,426,531	9.1805	6.06%
2024-08-29	9.900	9.890	9.900	9.700	10.00	8,106,841	79,961,083	9.8634	8.649	8.640	8.649	8.474	8.736	9,279,919	8.6166	-1.59%
2024-08-28	10.06	10.02	10.06	9.940	10.30	8,946,143	89,796,640	10.037	8.788	8.753	8.788	8.683	8.998	10,240,670	8.7686	-2.52%
2024-08-27	10.32	10.30	10.32	10.18	10.46	2,365,632	24,375,750	10.304	9.015	8.998	9.015	8.893	9.138	2,707,944	9.0016	-0.96%
2024-08-26	10.42	10.40	10.42	10.36	10.56	2,978,428	31,078,192	10.434	9.103	9.085	9.103	9.050	9.225	3,409,413	9.1154	0.39%
2024-08-23	10.38	10.34	10.38	10.24	10.64	4,440,000	45,828,260	10.322	9.068	9.033	9.068	8.946	9.295	5,082,478	9.0169	-2.44%
2024-08-22	10.64	10.62	10.64	10.40	10.68	6,611,201	69,600,964	10.528	9.295	9.278	9.295	9.085	9.330	7,567,857	9.1969	0.76%
2024-08-21	10.56	10.52	10.56	10.48	10.84	4,052,000	43,043,872	10.623	9.225	9.190	9.225	9.155	9.470	4,638,333	9.2800	-2.94%
2024-08-20	10.88	10.86	10.88	10.62	10.96	3,342,755	36,158,765	10.817	9.505	9.487	9.505	9.278	9.575	3,826,459	9.4497	1.68%
2024-08-19	10.70	10.68	10.70	10.68	11.28	9,094,600	99,504,260	10.941	9.347	9.330	9.347	9.330	9.854	10,410,609	9.5580	-0.93%
2024-08-16	10.80	10.78	10.80	10.70	11.16	13,691,800	149,293,573	10.904	9.435	9.417	9.435	9.347	9.749	15,673,034	9.5255	-2.00%
2024-08-15	11.02	11.00	11.02	10.96	11.20	4,424,006	48,845,560	11.041	9.627	9.609	9.627	9.575	9.784	5,064,170	9.6453	-1.25%
2024-08-14	11.16	11.16	11.18	11.08	11.32	3,086,800	34,498,077	11.176	9.749	9.749	9.767	9.679	9.889	3,533,467	9.7632	0.36%
2024-08-13	11.12	11.10	11.12	10.84	11.24	4,874,591	54,013,866	11.081	9.714	9.697	9.714	9.470	9.819	5,579,955	9.6800	0.18%
2024-08-12	11.10	11.10	11.12	11.06	11.58	5,176,800	57,913,672	11.187	9.697	9.697	9.714	9.662	10.12	5,925,895	9.7730	-4.15%
2024-08-09	11.58	11.56	11.58	11.48	12.08	5,370,500	63,114,980	11.752	10.12	10.10	10.12	10.03	10.55	6,147,623	10.267	-0.17%
2024-08-08	11.60	11.60	11.62	11.32	11.84	2,224,504	25,736,818	11.570	10.13	10.13	10.15	9.889	10.34	2,546,395	10.107	-1.19%
2024-08-07	11.74	11.72	11.74	11.62	11.92	3,186,175	37,399,581	11.738	10.26	10.24	10.26	10.15	10.41	3,647,222	10.254	-0.51%
2024-08-06	11.80	11.80	11.82	11.64	11.90	5,254,200	62,074,110	11.814	10.31	10.31	10.33	10.17	10.40	6,014,494	10.321	1.37%
2024-08-05	11.64	11.60	11.64	11.00	11.90	5,715,718	66,295,819	11.599	10.17	10.13	10.17	9.609	10.40	6,542,795	10.133	3.74%
2024-08-02	11.22	11.18	11.22	11.04	11.86	6,632,400	74,450,478	11.225	9.802	9.767	9.802	9.644	10.36	7,592,123	9.8063	-5.40%
2024-08-01	11.86	11.80	11.86	11.12	11.96	8,578,003	99,211,651	11.566	10.36	10.31	10.36	9.714	10.45	9,819,259	10.104	4.04%
2024-07-31	11.40	11.38	11.40	11.14	11.50	4,397,600	50,078,742	11.388	9.959	9.941	9.959	9.732	10.05	5,033,943	9.9482	0.53%
2024-07-30	11.34	11.30	11.34	11.20	11.50	3,182,050	36,190,676	11.373	9.907	9.872	9.907	9.784	10.05	3,642,500	9.9357	-1.90%
2024-07-29	11.56	11.56	11.58	11.32	11.68	3,443,200	39,563,267	11.490	10.10	10.10	10.12	9.889	10.20	3,941,439	10.038	1.58%
2024-07-26	11.38	11.34	11.38	11.08	11.50	4,390,800	49,432,991	11.258	9.941	9.907	9.941	9.679	10.05	5,026,159	9.8351	-0.35%
2024-07-25	11.42	11.40	11.42	11.38	11.76	3,019,658	34,598,739	11.458	9.976	9.959	9.976	9.941	10.27	3,456,609	10.009	-2.56%
2024-07-24	11.72	11.70	11.72	11.54	11.84	2,763,471	32,212,140	11.656	10.24	10.22	10.24	10.08	10.34	3,163,351	10.183	-0.34%
2024-07-23	11.76	11.74	11.76	11.56	11.82	3,647,000	42,685,506	11.704	10.27	10.26	10.27	10.10	10.33	4,174,729	10.225	0.68%
2024-07-22	11.68	11.66	11.68	11.28	11.72	4,017,000	46,484,528	11.572	10.20	10.19	10.20	9.854	10.24	4,598,269	10.109	1.92%
2024-07-19	11.46	11.46	11.48	11.38	12.00	6,725,756	77,539,557	11.529	10.01	10.01	10.03	9.941	10.48	7,698,988	10.071	-4.02%
2024-07-18	11.94	11.90	11.94	11.66	12.16	6,957,959	82,603,519	11.872	10.43	10.40	10.43	10.19	10.62	7,964,791	10.371	-1.16%
2024-07-17	12.08	12.06	12.08	12.00	12.30	7,256,905	87,860,648	12.107	10.55	10.54	10.55	10.48	10.75	8,306,995	10.577	-0.66%
2024-07-16	12.16	12.16	12.18	12.00	12.46	2,818,338	34,087,496	12.095	10.62	10.62	10.64	10.48	10.88	3,226,158	10.566	-2.41%
2024-07-15	12.46	12.44	12.46	12.36	12.76	4,225,200	53,142,912	12.578	10.88	10.87	10.88	10.80	11.15	4,836,596	10.988	-1.89%
2024-07-12	12.70	12.66	12.70	12.40	12.76	4,830,100	61,149,046	12.660	11.09	11.06	11.09	10.83	11.15	5,529,026	11.060	2.25%
2024-07-11	12.42	12.40	12.42	12.08	12.44	3,490,972	42,952,865	12.304	10.85	10.83	10.85	10.55	10.87	3,996,123	10.749	2.81%
2024-07-10	12.08	12.08	12.10	12.00	12.42	3,412,281	41,325,852	12.111	10.55	10.55	10.57	10.48	10.85	3,906,046	10.580	-2.89%
2024-07-09	12.44	12.42	12.44	12.04	12.50	2,832,994	34,954,599	12.338	10.87	10.85	10.87	10.52	10.92	3,242,935	10.779	1.80%
2024-07-08	12.22	12.16	12.22	12.00	12.72	4,636,600	56,430,969	12.171	10.68	10.62	10.68	10.48	11.11	5,307,526	10.632	-3.63%
2024-07-05	12.68	12.64	12.68	12.56	13.00	3,682,600	46,754,438	12.696	11.08	11.04	11.08	10.97	11.36	4,215,480	11.091	-1.71%
2024-07-04	12.90	12.90	12.92	12.76	12.98	4,959,916	63,910,551	12.885	11.27	11.27	11.29	11.15	11.34	5,677,627	11.257	1.26%
2024-07-03	12.74	12.74	12.76	12.28	12.86	4,467,633	56,539,521	12.655	11.13	11.13	11.15	10.73	11.23	5,114,109	11.056	3.75%
2024-07-02	12.28	12.28	12.30	11.98	12.36	8,405,136	102,188,779	12.158	10.73	10.73	10.75	10.47	10.80	9,621,378	10.621	0.99%
2024-06-28	12.16	12.16	12.18	12.12	12.40	2,693,383	33,017,882	12.259	10.62	10.62	10.64	10.59	10.83	3,083,122	10.709	0.16%
2024-06-27	12.14	12.12	12.14	12.02	12.28	3,701,767	44,882,767	12.125	10.61	10.59	10.61	10.50	10.73	4,237,421	10.592	-0.98%
2024-06-26	12.26	12.26	12.28	12.14	12.76	6,856,528	84,604,529	12.339	10.71	10.71	10.73	10.61	11.15	7,848,683	10.779	-3.92%
2024-06-25	12.76	12.76	12.80	12.70	12.96	2,783,578	35,624,827	12.798	11.15	11.15	11.18	11.09	11.32	3,186,368	11.180	0.00%
2024-06-24	12.76	12.72	12.76	12.62	13.02	4,389,180	55,990,042	12.756	11.15	11.11	11.15	11.02	11.37	5,024,304	11.144	-2.15%
2024-06-21	13.04	13.04	13.06	12.88	13.14	5,934,800	77,107,076	12.992	11.39	11.39	11.41	11.25	11.48	6,793,579	11.350	0.15%
2024-06-20	13.02	13.02	13.04	13.02	13.38	3,316,100	43,597,214	13.147	11.37	11.37	11.39	11.37	11.69	3,795,947	11.485	-1.96%
2024-06-19	13.28	13.28	13.30	12.92	13.40	4,813,074	63,313,202	13.154	11.60	11.60	11.62	11.29	11.71	5,509,537	11.492	1.37%
2024-06-18	13.10	13.08	13.10	12.92	13.42	4,634,200	60,869,309	13.135	11.44	11.43	11.44	11.29	11.72	5,304,779	11.474	0.46%
2024-06-17	13.04	13.02	13.04	12.70	13.16	10,168,460	131,963,860	12.978	11.39	11.37	11.39	11.09	11.50	11,639,859	11.337	-1.36%
2024-06-14	13.22	13.20	13.22	13.00	13.50	5,796,069	76,328,474	13.169	11.55	11.53	11.55	11.36	11.79	6,634,773	11.504	-2.51%
2024-06-13	13.56	13.54	13.56	12.94	13.72	13,719,504	183,515,249	13.376	11.85	11.83	11.85	11.30	11.99	15,704,747	11.685	0.44%
2024-06-12	13.50	13.50	13.54	13.48	14.40	9,296,662	127,739,404	13.740	11.79	11.79	11.83	11.78	12.58	10,641,910	12.003	-7.15%
2024-06-11	14.54	14.52	14.56	14.08	14.56	7,546,789	108,124,795	14.327	12.70	12.68	12.72	12.30	12.72	8,638,826	12.516	3.86%
2024-06-07	14.00	14.00	14.02	13.90	14.48	5,121,649	72,428,025	14.142	12.23	12.23	12.25	12.14	12.65	5,862,763	12.354	-3.31%
2024-06-06	14.48	14.46	14.48	14.24	14.66	3,714,800	53,603,260	14.430	12.65	12.63	12.65	12.44	12.81	4,252,340	12.606	0.44%
2024-06-05	14.66	14.66	14.68	14.50	14.94	2,630,000	38,688,960	14.711	12.59	12.59	12.61	12.46	12.84	3,061,310	12.638	-0.27%
2024-06-04	14.70	14.70	14.72	14.20	14.96	5,047,243	74,399,783	14.741	12.63	12.63	12.65	12.20	12.85	5,874,972	12.664	1.94%
2024-06-03	14.42	14.42	14.46	14.00	14.54	4,788,593	69,063,666	14.423	12.39	12.39	12.42	12.03	12.49	5,573,905	12.391	3.74%
2024-05-31	13.90	13.90	13.92	13.88	14.60	4,938,600	69,389,423	14.050	11.94	11.94	11.96	11.92	12.54	5,748,512	12.071	-2.25%
2024-05-30	14.22	14.22	14.24	14.10	14.34	2,776,972	39,473,694	14.215	12.22	12.22	12.23	12.11	12.32	3,232,385	12.212	-0.56%
2024-05-29	14.30	14.26	14.30	13.94	14.46	4,469,800	63,777,319	14.268	12.29	12.25	12.29	11.98	12.42	5,202,831	12.258	0.85%
2024-05-28	14.18	14.14	14.18	13.92	14.40	4,340,000	61,818,288	14.244	12.18	12.15	12.18	11.96	12.37	5,051,744	12.237	1.87%
2024-05-27	13.92	13.86	13.92	13.32	14.04	7,925,198	108,382,045	13.676	11.96	11.91	11.96	11.44	12.06	9,224,901	11.749	-0.29%
2024-05-24	13.96	13.88	13.96	13.86	14.40	5,303,188	74,247,261	14.000	11.99	11.92	11.99	11.91	12.37	6,172,891	12.028	-2.24%
2024-05-23	14.28	14.26	14.28	14.14	14.42	2,280,622	32,639,851	14.312	12.27	12.25	12.27	12.15	12.39	2,654,636	12.295	-0.83%
2024-05-22	14.40	14.34	14.40	14.26	14.70	3,145,738	45,255,254	14.386	12.37	12.32	12.37	12.25	12.63	3,661,627	12.359	-0.96%
2024-05-21	14.54	14.50	14.54	14.46	14.88	4,644,800	67,771,571	14.591	12.49	12.46	12.49	12.42	12.78	5,406,530	12.535	-1.36%
2024-05-20	14.74	14.74	14.78	14.58	15.12	6,860,800	102,012,124	14.869	12.66	12.66	12.70	12.53	12.99	7,985,946	12.774	0.96%
2024-05-17	14.60	14.58	14.60	14.32	15.00	9,688,192	140,987,383	14.552	12.54	12.53	12.54	12.30	12.89	11,277,020	12.502	-1.48%
2024-05-16	14.82	14.82	14.84	14.74	15.16	6,084,278	91,159,953	14.983	12.73	12.73	12.75	12.66	13.02	7,082,077	12.872	0.27%
2024-05-14	14.78	14.76	14.78	14.74	15.52	8,191,467	124,073,491	15.147	12.70	12.68	12.70	12.66	13.33	9,534,837	13.013	-3.15%
2024-05-13	15.26	15.24	15.26	14.50	15.28	9,962,450	150,582,836	15.115	13.11	13.09	13.11	12.46	13.13	11,596,255	12.985	4.66%
2024-05-10	14.58	14.58	14.60	14.46	14.74	5,005,464	73,091,600	14.602	12.53	12.53	12.54	12.42	12.66	5,826,342	12.545	-0.82%
2024-05-09	14.70	14.66	14.70	14.44	14.82	6,684,255	97,970,648	14.657	12.63	12.59	12.63	12.41	12.73	7,780,448	12.592	1.38%
2024-05-08	14.50	14.50	14.54	14.42	14.84	5,910,826	86,383,439	14.614	12.46	12.46	12.49	12.39	12.75	6,880,180	12.555	-1.76%
2024-05-07	14.76	14.70	14.76	14.30	14.98	6,671,552	98,195,849	14.719	12.68	12.63	12.68	12.29	12.87	7,765,662	12.645	0.68%
2024-05-06	14.66	14.60	14.66	14.50	14.90	9,491,678	138,908,933	14.635	12.59	12.54	12.59	12.46	12.80	11,048,278	12.573	-1.61%
2024-05-03	14.90	14.88	14.90	14.10	15.14	25,183,592	370,275,490	14.703	12.80	12.78	12.80	12.11	13.01	29,313,608	12.632	7.04%
2024-05-02	13.92	13.90	13.92	13.24	14.02	6,444,900	88,793,109	13.777	11.96	11.94	11.96	11.37	12.04	7,501,840	11.836	4.82%
2024-04-30	13.28	13.28	13.30	13.28	13.78	3,856,800	51,649,631	13.392	11.41	11.41	11.43	11.41	11.84	4,489,301	11.505	-2.06%
2024-04-29	13.56	13.56	13.58	13.28	14.08	9,590,000	132,081,607	13.773	11.65	11.65	11.67	11.41	12.10	11,162,725	11.832	1.04%
2024-04-26	13.42	13.40	13.42	12.90	13.50	5,416,951	71,694,334	13.235	11.53	11.51	11.53	11.08	11.60	6,305,311	11.370	2.91%
2024-04-25	13.04	13.00	13.04	12.70	13.08	2,286,722	29,666,934	12.974	11.20	11.17	11.20	10.91	11.24	2,661,736	11.146	0.15%
2024-04-24	13.02	13.00	13.02	12.90	13.14	3,099,800	40,280,408	12.995	11.19	11.17	11.19	11.08	11.29	3,608,156	11.164	1.09%
2024-04-23	12.88	12.86	12.88	12.80	13.04	2,885,287	37,276,772	12.920	11.07	11.05	11.07	11.00	11.20	3,358,463	11.099	0.16%
2024-04-22	12.86	12.86	12.88	12.84	13.16	2,484,344	32,105,994	12.923	11.05	11.05	11.07	11.03	11.31	2,891,767	11.103	-0.16%
2024-04-19	12.88	12.82	12.88	12.70	13.00	2,990,699	38,355,612	12.825	11.07	11.01	11.07	10.91	11.17	3,481,163	11.018	-1.83%
2024-04-18	13.12	13.06	13.12	12.84	13.20	5,085,058	66,319,309	13.042	11.27	11.22	11.27	11.03	11.34	5,918,989	11.204	1.55%
2024-04-17	12.92	12.92	12.94	12.78	13.28	5,361,000	69,595,896	12.982	11.10	11.10	11.12	10.98	11.41	6,240,184	11.153	-0.62%
2024-04-16	13.00	13.00	13.02	12.78	13.38	6,855,201	88,933,562	12.973	11.17	11.17	11.19	10.98	11.49	7,979,429	11.145	-2.99%
2024-04-15	13.40	13.38	13.40	13.22	13.90	4,431,166	59,582,085	13.446	11.51	11.49	11.51	11.36	11.94	5,157,861	11.552	-4.01%
2024-04-12	13.96	13.94	13.96	13.74	14.16	7,216,100	100,652,279	13.948	11.99	11.98	11.99	11.80	12.16	8,399,514	11.983	1.60%
2024-04-11	13.74	13.72	13.74	13.54	13.84	7,100,533	97,230,544	13.693	11.80	11.79	11.80	11.63	11.89	8,264,994	11.764	0.00%
2024-04-10	13.74	13.72	13.74	13.48	13.76	2,826,334	38,591,313	13.654	11.80	11.79	11.80	11.58	11.82	3,289,842	11.730	0.44%
2024-04-09	13.68	13.64	13.68	13.54	13.88	2,384,843	32,707,764	13.715	11.75	11.72	11.75	11.63	11.92	2,775,948	11.783	-0.15%
2024-04-08	13.70	13.70	13.72	13.54	13.98	4,618,000	63,410,996	13.731	11.77	11.77	11.79	11.63	12.01	5,375,335	11.797	0.62%
2024-04-05	13.72	13.70	13.72	13.20	13.90	4,355,099	59,407,402	13.641	11.70	11.68	11.70	11.25	11.85	5,108,039	11.630	1.33%
2024-04-03	13.54	13.54	13.56	13.32	13.60	1,842,689	24,814,828	13.467	11.54	11.54	11.56	11.36	11.60	2,161,266	11.482	-0.15%
2024-04-02	13.56	13.52	13.56	13.10	13.60	4,657,732	62,659,746	13.453	11.56	11.53	11.56	11.17	11.60	5,462,993	11.470	3.67%
2024-03-28	13.08	13.08	13.10	12.82	13.66	6,937,769	91,390,036	13.173	11.15	11.15	11.17	10.93	11.65	8,137,219	11.231	-1.65%
2024-03-27	13.30	13.30	13.32	13.28	13.48	4,899,274	65,479,300	13.365	11.34	11.34	11.36	11.32	11.49	5,746,295	11.395	0.00%
2024-03-26	13.30	13.30	13.32	13.02	13.60	10,540,896	141,257,159	13.401	11.34	11.34	11.36	11.10	11.60	12,363,280	11.426	1.53%
2024-03-25	13.10	13.08	13.10	13.04	13.48	10,942,488	144,552,959	13.210	11.17	11.15	11.17	11.12	11.49	12,834,302	11.263	0.46%
2024-03-22	13.04	13.02	13.04	12.22	13.08	15,981,018	202,172,639	12.651	11.12	11.10	11.12	10.42	11.15	18,743,928	10.786	6.89%
2024-03-21	12.20	12.16	12.20	11.70	12.24	6,184,915	74,562,096	12.055	10.40	10.37	10.40	9.975	10.44	7,254,206	10.278	4.27%
2024-03-20	11.70	11.70	11.72	11.54	11.74	2,738,000	31,883,648	11.645	9.975	9.975	9.992	9.839	10.01	3,211,365	9.9284	-0.17%
2024-03-19	11.72	11.72	11.74	11.50	11.86	3,674,040	43,086,176	11.727	9.992	9.992	10.01	9.805	10.11	4,309,234	9.9986	-0.85%
2024-03-18	11.82	11.82	11.84	11.60	11.92	1,909,842	22,565,078	11.815	10.08	10.08	10.09	9.890	10.16	2,240,029	10.074	0.17%
2024-03-15	11.80	11.80	11.82	11.54	11.98	5,211,933	61,317,559	11.765	10.06	10.06	10.08	9.839	10.21	6,113,008	10.031	-1.50%
2024-03-14	11.98	11.98	12.00	11.84	12.12	5,018,643	60,114,579	11.978	10.21	10.21	10.23	10.09	10.33	5,886,301	10.213	-0.66%
2024-03-13	12.06	12.04	12.06	11.90	12.18	4,543,800	54,783,488	12.057	10.28	10.27	10.28	10.15	10.38	5,329,364	10.280	0.67%
2024-03-12	11.98	11.98	12.00	11.88	12.14	7,002,747	84,080,928	12.007	10.21	10.21	10.23	10.13	10.35	8,213,431	10.237	0.84%
2024-03-11	11.88	11.86	11.88	11.50	11.90	4,004,400	47,183,130	11.783	10.13	10.11	10.13	9.805	10.15	4,696,709	10.046	2.06%
2024-03-08	11.64	11.64	11.68	11.40	11.80	4,799,200	55,731,787	11.613	9.924	9.924	9.958	9.720	10.06	5,628,919	9.9010	-0.51%
2024-03-07	11.70	11.70	11.72	11.42	11.72	4,426,771	51,167,797	11.559	9.975	9.975	9.992	9.737	9.992	5,192,102	9.8549	1.39%
2024-03-06	11.54	11.54	11.58	11.48	11.68	2,881,744	33,316,002	11.561	9.839	9.839	9.873	9.788	9.958	3,379,960	9.8569	0.35%
2024-03-05	11.50	11.50	11.52	11.30	11.76	5,479,203	63,026,415	11.503	9.805	9.805	9.822	9.634	10.03	6,426,486	9.8073	-1.71%
2024-03-04	11.70	11.68	11.70	11.48	12.00	9,136,281	106,771,754	11.687	9.975	9.958	9.975	9.788	10.23	10,715,825	9.9639	-3.78%
2024-03-01	12.16	12.16	12.18	12.06	13.10	12,387,379	156,149,356	12.606	10.37	10.37	10.38	10.28	11.17	14,528,996	10.747	-3.95%
2024-02-29	12.66	12.64	12.66	12.46	12.92	4,541,200	57,918,541	12.754	10.79	10.78	10.79	10.62	11.02	5,326,314	10.874	0.80%
2024-02-28	12.56	12.54	12.56	12.46	12.88	4,918,400	62,005,967	12.607	10.71	10.69	10.71	10.62	10.98	5,768,727	10.749	-1.57%
2024-02-27	12.76	12.74	12.76	12.46	12.80	3,473,764	43,904,806	12.639	10.88	10.86	10.88	10.62	10.91	4,074,333	10.776	-0.31%
2024-02-26	12.80	12.80	12.82	12.70	12.94	4,411,476	56,528,541	12.814	10.91	10.91	10.93	10.83	11.03	5,174,163	10.925	-0.62%
2024-02-23	12.88	12.88	12.90	12.56	13.18	10,935,616	140,669,001	12.863	10.98	10.98	11.00	10.71	11.24	12,826,242	10.967	2.88%
2024-02-22	12.52	12.48	12.52	12.20	12.54	5,634,086	69,740,622	12.378	10.67	10.64	10.67	10.40	10.69	6,608,146	10.554	0.00%
2024-02-21	12.52	12.50	12.52	12.14	12.64	5,753,460	71,657,891	12.455	10.67	10.66	10.67	10.35	10.78	6,748,158	10.619	1.46%
2024-02-20	12.34	12.32	12.34	12.02	12.50	7,624,000	93,194,477	12.224	10.52	10.50	10.52	10.25	10.66	8,942,090	10.422	-1.91%
2024-02-19	12.58	12.56	12.58	12.22	12.90	7,996,902	99,417,882	12.432	10.73	10.71	10.73	10.42	11.00	9,379,462	10.600	-1.72%
2024-02-16	12.80	12.78	12.80	12.48	12.94	9,450,727	120,915,430	12.794	10.91	10.90	10.91	10.64	11.03	11,084,635	10.908	2.24%
2024-02-15	12.52	12.50	12.52	12.20	12.74	12,366,605	154,022,810	12.455	10.67	10.66	10.67	10.40	10.86	14,504,630	10.619	1.62%
2024-02-14	12.32	12.30	12.32	11.38	12.40	16,806,076	201,400,765	11.984	10.50	10.49	10.50	9.703	10.57	19,711,628	10.217	9.61%
2024-02-09	11.24	11.22	11.24	10.90	11.48	4,550,098	51,072,389	11.224	9.583	9.566	9.583	9.293	9.788	5,336,751	9.5699	2.74%
2024-02-08	10.94	10.94	10.96	10.76	11.10	5,000,289	54,749,735	10.949	9.327	9.327	9.344	9.174	9.464	5,864,774	9.3354	0.00%
2024-02-07	10.94	10.94	10.96	10.82	11.34	6,324,099	69,813,468	11.039	9.327	9.327	9.344	9.225	9.668	7,417,453	9.4121	-0.18%
2024-02-06	10.96	10.94	10.96	10.40	10.98	6,481,680	70,642,992	10.899	9.344	9.327	9.344	8.867	9.362	7,602,278	9.2923	2.24%
2024-02-05	10.72	10.72	10.74	10.36	10.76	4,330,281	46,190,552	10.667	9.140	9.140	9.157	8.833	9.174	5,078,930	9.0945	1.52%
2024-02-02	10.56	10.52	10.56	10.20	10.80	8,926,286	94,420,791	10.578	9.003	8.969	9.003	8.696	9.208	10,469,525	9.0186	2.92%
2024-02-01	10.26	10.22	10.26	9.540	10.26	7,309,455	74,188,831	10.150	8.748	8.714	8.748	8.134	8.748	8,573,165	8.6536	5.66%
2024-01-31	9.710	9.700	9.710	9.700	10.30	5,599,232	55,826,370	9.9704	8.279	8.270	8.279	8.270	8.782	6,567,266	8.5007	-2.31%
2024-01-30	9.940	9.920	9.940	9.800	10.00	3,244,000	32,233,536	9.9364	8.475	8.458	8.475	8.355	8.526	3,804,845	8.4717	-1.00%
2024-01-29	10.04	10.02	10.04	9.870	10.04	3,345,667	33,272,164	9.9449	8.560	8.543	8.560	8.415	8.560	3,924,089	8.4790	0.70%
2024-01-26	9.970	9.970	9.980	9.900	10.36	4,658,916	47,002,376	10.089	8.500	8.500	8.509	8.441	8.833	5,464,382	8.6016	-1.48%
2024-01-25	10.12	10.10	10.12	9.640	10.18	2,557,754	25,445,548	9.9484	8.628	8.611	8.628	8.219	8.679	2,999,956	8.4820	1.91%
2024-01-24	9.930	9.920	9.930	9.490	9.950	5,802,221	56,234,670	9.6919	8.466	8.458	8.466	8.091	8.483	6,805,350	8.2633	5.64%
2024-01-23	9.400	9.390	9.400	9.200	9.790	7,572,248	71,660,732	9.4636	8.014	8.006	8.014	7.844	8.347	8,881,391	8.0686	-2.79%
2024-01-22	9.670	9.650	9.670	9.500	10.46	7,164,240	69,652,639	9.7223	8.245	8.228	8.245	8.100	8.918	8,402,844	8.2892	-6.30%
2024-01-19	10.32	10.30	10.32	10.20	10.52	3,155,415	32,624,159	10.339	8.799	8.782	8.799	8.696	8.969	3,700,945	8.8151	0.58%
2024-01-18	10.26	10.26	10.28	9.930	10.42	5,215,900	53,101,191	10.181	8.748	8.748	8.765	8.466	8.884	6,117,661	8.6800	0.59%
2024-01-17	10.20	10.20	10.22	10.10	10.44	4,139,757	42,439,165	10.252	8.696	8.696	8.714	8.611	8.901	4,855,467	8.7405	-2.30%
2024-01-16	10.44	10.44	10.46	10.38	10.78	5,597,200	58,991,846	10.540	8.901	8.901	8.918	8.850	9.191	6,564,883	8.9860	-0.95%
2024-01-15	10.54	10.50	10.54	10.18	10.58	2,915,614	30,441,428	10.441	8.986	8.952	8.986	8.679	9.020	3,419,686	8.9018	1.35%
2024-01-12	10.40	10.40	10.42	10.38	10.64	2,184,000	22,847,120	10.461	8.867	8.867	8.884	8.850	9.072	2,561,585	8.9191	-1.33%
2024-01-11	10.54	10.52	10.54	10.38	10.68	4,118,956	43,377,457	10.531	8.986	8.969	8.986	8.850	9.106	4,831,070	8.9789	-0.75%
2024-01-10	10.62	10.58	10.62	10.42	10.68	2,267,575	24,048,846	10.606	9.055	9.020	9.055	8.884	9.106	2,659,609	9.0422	-0.56%
2024-01-09	10.68	10.66	10.68	10.38	10.70	6,743,000	71,723,538	10.637	9.106	9.089	9.106	8.850	9.123	7,908,777	9.0689	2.10%
2024-01-08	10.46	10.44	10.46	10.26	10.76	5,653,525	59,242,504	10.479	8.918	8.901	8.918	8.748	9.174	6,630,946	8.9342	0.19%
2024-01-05	10.44	10.42	10.44	10.16	10.60	4,576,908	47,712,532	10.425	8.901	8.884	8.901	8.662	9.038	5,368,196	8.8880	1.16%
2024-01-04	10.32	10.30	10.32	10.18	10.48	4,835,211	49,776,676	10.295	8.799	8.782	8.799	8.679	8.935	5,671,156	8.7772	-1.53%
2024-01-03	10.48	10.42	10.48	10.26	10.70	8,665,979	90,761,721	10.473	8.935	8.884	8.935	8.748	9.123	10,164,214	8.9295	0.77%
2024-01-02	10.40	10.38	10.40	9.940	10.44	14,130,082	145,537,044	10.300	8.867	8.850	8.867	8.475	8.901	16,572,989	8.7816	4.94%
2023-12-29	9.910	9.890	9.910	9.720	9.970	3,414,000	33,575,010	9.8345	8.449	8.432	8.449	8.287	8.500	4,004,236	8.3849	-0.10%
2023-12-28	9.920	9.910	9.920	9.820	9.960	1,561,200	15,435,548	9.8870	8.458	8.449	8.458	8.373	8.492	1,831,111	8.4296	0.92%
2023-12-27	9.830	9.820	9.830	9.730	9.910	1,467,848	14,361,033	9.7837	8.381	8.373	8.381	8.296	8.449	1,721,620	8.3416	-0.81%
2023-12-22	9.910	9.900	9.910	9.750	10.00	4,499,848	44,571,312	9.9051	8.449	8.441	8.449	8.313	8.526	5,277,813	8.4450	-0.20%
2023-12-21	9.930	9.900	9.930	9.720	9.940	1,279,600	12,624,423	9.8659	8.466	8.441	8.466	8.287	8.475	1,500,826	8.4116	-0.30%
2023-12-20	9.960	9.940	9.960	9.630	9.990	3,626,201	35,940,483	9.9113	8.492	8.475	8.492	8.211	8.517	4,253,124	8.4504	2.47%
2023-12-19	9.720	9.710	9.720	9.640	9.750	1,688,400	16,355,077	9.6867	8.287	8.279	8.287	8.219	8.313	1,980,302	8.2589	-0.31%
2023-12-18	9.750	9.740	9.750	9.610	9.940	2,308,900	22,599,480	9.7880	8.313	8.304	8.313	8.193	8.475	2,708,079	8.3452	0.10%
2023-12-15	9.740	9.730	9.740	9.670	9.840	3,064,722	29,879,490	9.7495	8.304	8.296	8.304	8.245	8.390	3,594,573	8.3124	0.72%
2023-12-14	9.670	9.650	9.670	9.610	9.900	4,702,000	45,661,280	9.7110	8.245	8.228	8.245	8.193	8.441	5,514,915	8.2796	-0.72%
2023-12-13	9.740	9.720	9.740	9.680	9.950	4,303,300	41,965,882	9.7520	8.304	8.287	8.304	8.253	8.483	5,047,285	8.3145	-0.51%
2023-12-12	9.790	9.770	9.790	9.320	9.850	6,020,255	58,621,298	9.7373	8.347	8.330	8.347	7.946	8.398	7,061,079	8.3020	3.71%
2023-12-11	9.440	9.430	9.440	8.940	9.470	5,974,300	55,722,191	9.3270	8.049	8.040	8.049	7.622	8.074	7,007,179	7.9522	1.83%
2023-12-08	9.270	9.250	9.270	8.940	9.300	5,222,604	47,973,221	9.1857	7.904	7.887	7.904	7.622	7.929	6,125,524	7.8317	3.11%
2023-12-07	8.990	8.970	8.990	8.730	9.020	5,076,700	45,155,087	8.8946	7.665	7.648	7.665	7.443	7.690	5,954,395	7.5835	2.51%
2023-12-06	8.770	8.770	8.780	8.400	8.840	4,830,000	42,210,720	8.7393	7.477	7.477	7.486	7.162	7.537	5,665,044	7.4511	4.40%
2023-12-05	8.400	8.400	8.420	8.340	8.660	7,330,109	62,345,283	8.5054	7.162	7.162	7.179	7.111	7.383	8,597,390	7.2517	-2.55%
2023-12-04	8.620	8.620	8.630	8.540	8.880	5,116,332	44,305,638	8.6596	7.349	7.349	7.358	7.281	7.571	6,000,879	7.3832	-0.23%
2023-12-01	8.640	8.640	8.660	8.410	8.800	5,645,578	48,878,642	8.6579	7.366	7.366	7.383	7.170	7.503	6,621,625	7.3817	0.58%
2023-11-30	8.590	8.580	8.590	8.440	8.660	4,343,314	37,270,961	8.5812	7.324	7.315	7.324	7.196	7.383	5,094,217	7.3163	0.00%
2023-11-29	8.590	8.590	8.600	8.380	8.820	9,176,400	78,144,288	8.5158	7.324	7.324	7.332	7.145	7.520	10,762,880	7.2605	-2.50%
2023-11-28	8.810	8.800	8.810	8.770	9.270	9,135,600	81,959,000	8.9714	7.511	7.503	7.511	7.477	7.904	10,715,026	7.6490	-4.96%
2023-11-27	9.270	9.270	9.300	9.270	9.450	3,116,162	29,044,422	9.3206	7.904	7.904	7.929	7.904	8.057	3,654,906	7.9467	-1.07%
2023-11-24	9.370	9.370	9.390	9.350	9.510	1,451,500	13,641,970	9.3985	7.989	7.989	8.006	7.972	8.108	1,702,445	8.0132	-0.85%
2023-11-23	9.450	9.440	9.450	9.310	9.600	3,054,200	28,641,515	9.3777	8.057	8.049	8.057	7.938	8.185	3,582,231	7.9954	0.85%
2023-11-22	9.370	9.370	9.390	9.360	9.620	2,769,174	26,133,167	9.4372	7.989	7.989	8.006	7.980	8.202	3,247,928	8.0461	-1.88%
2023-11-21	9.550	9.540	9.550	9.550	9.940	2,919,124	28,281,805	9.6885	8.142	8.134	8.142	8.142	8.475	3,423,803	8.2603	-1.14%
2023-11-20	9.660	9.630	9.660	9.480	9.670	2,812,400	27,037,339	9.6136	8.236	8.211	8.236	8.083	8.245	3,298,627	8.1965	1.15%
2023-11-17	9.550	9.530	9.550	9.430	9.600	1,359,200	12,953,104	9.5299	8.142	8.125	8.142	8.040	8.185	1,594,188	8.1252	-0.73%
2023-11-16	9.620	9.600	9.620	9.540	9.830	2,811,924	27,112,912	9.6421	8.202	8.185	8.202	8.134	8.381	3,298,069	8.2208	-1.74%
2023-11-15	9.790	9.780	9.790	9.530	9.810	4,920,731	47,166,647	9.5853	8.347	8.338	8.347	8.125	8.364	5,771,461	8.1724	4.59%
2023-11-14	9.360	9.360	9.370	9.330	9.490	2,473,362	23,191,038	9.3763	7.980	7.980	7.989	7.955	8.091	2,900,974	7.9942	-1.27%
2023-11-13	9.480	9.470	9.480	9.250	9.500	3,228,100	30,252,127	9.3715	8.083	8.074	8.083	7.887	8.100	3,786,197	7.9901	0.42%
2023-11-10	9.440	9.430	9.440	9.350	9.800	8,219,852	78,416,975	9.5399	8.049	8.040	8.049	7.972	8.355	9,640,958	8.1337	-3.67%
2023-11-09	9.800	9.790	9.800	9.720	10.36	6,855,800	67,644,578	9.8668	8.355	8.347	8.355	8.287	8.833	8,041,079	8.4124	-4.11%
2023-11-08	10.22	10.20	10.22	10.08	10.30	4,814,800	49,146,520	10.207	8.714	8.696	8.714	8.594	8.782	5,647,216	8.7028	0.20%
2023-11-07	10.20	10.16	10.20	10.06	10.26	4,062,800	41,378,069	10.185	8.696	8.662	8.696	8.577	8.748	4,765,205	8.6834	0.00%
2023-11-06	10.20	10.18	10.20	9.860	10.36	10,422,800	106,014,771	10.171	8.696	8.679	8.696	8.407	8.833	12,224,767	8.6721	3.45%
2023-11-03	9.860	9.860	9.870	9.460	9.880	7,522,868	73,486,177	9.7684	8.407	8.407	8.415	8.066	8.424	8,823,474	8.3285	4.12%
2023-11-02	9.470	9.470	9.480	9.410	9.660	12,906,400	123,715,139	9.5856	8.074	8.074	8.083	8.023	8.236	15,137,749	8.1726	-0.73%
2023-11-01	9.540	9.530	9.540	9.380	9.710	4,799,700	45,645,364	9.5100	8.134	8.125	8.134	7.997	8.279	5,629,506	8.1082	-1.75%
2023-10-31	9.710	9.700	9.710	9.680	9.990	3,408,800	33,389,384	9.7951	8.279	8.270	8.279	8.253	8.517	3,998,137	8.3512	-2.90%
2023-10-30	10.00	9.980	10.00	9.680	10.06	3,619,362	36,034,780	9.9561	8.526	8.509	8.526	8.253	8.577	4,245,103	8.4886	1.83%
2023-10-27	9.820	9.800	9.820	9.680	9.870	5,683,504	55,664,173	9.7940	8.373	8.355	8.373	8.253	8.415	6,666,108	8.3503	0.82%
2023-10-26	9.740	9.710	9.740	9.570	9.830	3,894,562	37,929,899	9.7392	8.304	8.279	8.304	8.159	8.381	4,567,881	8.3036	1.46%
2023-10-25	9.600	9.600	9.610	9.510	9.730	6,890,000	66,054,404	9.5870	8.185	8.185	8.193	8.108	8.296	8,081,191	8.1738	2.56%
2023-10-24	9.360	9.360	9.380	9.170	9.520	5,169,264	48,374,161	9.3580	7.980	7.980	7.997	7.818	8.117	6,062,963	7.9786	-0.21%
2023-10-20	9.380	9.360	9.380	9.310	9.620	2,952,800	27,707,996	9.3836	7.997	7.980	7.997	7.938	8.202	3,463,301	8.0005	-1.37%
2023-10-19	9.510	9.510	9.520	9.510	9.760	11,049,600	105,615,016	9.5583	8.108	8.108	8.117	8.108	8.321	12,959,932	8.1493	-3.74%
2023-10-18	9.880	9.880	9.890	9.790	9.940	3,101,700	30,587,744	9.8616	8.424	8.424	8.432	8.347	8.475	3,637,944	8.4080	0.10%
2023-10-17	9.870	9.870	9.880	9.860	10.06	3,058,000	30,284,687	9.9034	8.415	8.415	8.424	8.407	8.577	3,586,688	8.4436	-0.10%
2023-10-16	9.880	9.870	9.880	9.820	10.10	7,201,738	71,183,124	9.8842	8.424	8.415	8.424	8.373	8.611	8,446,825	8.4272	-1.00%
2023-10-13	9.980	9.970	9.980	9.980	10.22	7,377,688	74,079,360	10.041	8.509	8.500	8.509	8.509	8.714	8,653,194	8.5609	-2.16%
2023-10-12	10.20	10.20	10.22	9.990	10.52	12,807,771	130,646,049	10.201	8.696	8.696	8.714	8.517	8.969	15,022,068	8.6969	-1.73%
2023-10-11	10.38	10.38	10.40	10.22	10.54	5,802,776	60,499,661	10.426	8.850	8.850	8.867	8.714	8.986	6,806,001	8.8892	-1.14%
2023-10-10	10.50	10.46	10.50	10.14	10.50	8,754,997	90,975,221	10.391	8.952	8.918	8.952	8.645	8.952	10,268,622	8.8595	3.75%
2023-10-09	10.12	10.08	10.12	10.00	10.28	4,539,599	46,038,543	10.142	8.628	8.594	8.628	8.526	8.765	5,324,437	8.6467	-0.98%
2023-10-06	10.22	10.18	10.22	9.970	10.28	4,462,574	45,380,006	10.169	8.714	8.679	8.714	8.500	8.765	5,234,095	8.6701	2.20%
2023-10-05	10.00	9.970	10.00	9.960	10.26	5,486,462	55,605,913	10.135	8.526	8.500	8.526	8.492	8.748	6,435,000	8.6412	-0.20%
2023-10-04	10.02	9.990	10.02	9.900	10.16	7,515,258	75,729,068	10.077	8.543	8.517	8.543	8.441	8.662	8,814,548	8.5914	-1.38%
2023-10-03	10.16	10.12	10.16	9.970	10.20	3,227,680	32,636,243	10.111	8.662	8.628	8.662	8.500	8.696	3,785,704	8.6209	-0.78%
2023-09-29	10.24	10.22	10.24	9.910	10.30	4,446,400	45,039,033	10.129	8.731	8.714	8.731	8.449	8.782	5,215,125	8.6362	3.23%
2023-09-28	9.920	9.820	9.920	9.790	10.08	8,615,400	85,138,882	9.8822	8.458	8.373	8.458	8.347	8.594	10,104,891	8.4255	-1.39%
2023-09-27	10.06	10.04	10.06	9.950	10.20	1,574,800	15,869,098	10.077	8.577	8.560	8.577	8.483	8.696	1,847,062	8.5915	1.00%
2023-09-26	9.960	9.950	9.960	9.810	9.980	5,822,412	57,620,002	9.8962	8.492	8.483	8.492	8.364	8.509	6,829,031	8.4375	0.40%
2023-09-25	9.920	9.920	9.930	9.830	10.72	12,155,456	121,560,732	10.001	8.458	8.458	8.466	8.381	9.140	14,256,976	8.5264	-6.59%
2023-09-22	10.62	10.62	10.64	10.30	10.68	6,361,500	67,216,920	10.566	9.055	9.055	9.072	8.782	9.106	7,461,321	9.0087	1.92%
2023-09-21	10.42	10.40	10.42	10.30	10.54	3,397,183	35,430,920	10.429	8.884	8.867	8.884	8.782	8.986	3,984,512	8.8922	0.00%
2023-09-20	10.42	10.42	10.44	10.30	10.60	5,673,043	59,140,945	10.425	8.884	8.884	8.901	8.782	9.038	6,653,838	8.8882	-1.51%
2023-09-19	10.58	10.56	10.58	10.36	10.60	4,365,200	46,011,293	10.540	9.020	9.003	9.020	8.833	9.038	5,119,886	8.9868	0.38%
2023-09-18	10.54	10.52	10.54	10.06	10.56	10,111,918	105,453,899	10.429	8.986	8.969	8.986	8.577	9.003	11,860,137	8.8915	3.33%
2023-09-15	10.20	10.18	10.20	9.840	10.24	7,675,044	77,770,143	10.133	8.696	8.679	8.696	8.390	8.731	9,001,959	8.6392	2.93%
2023-09-14	9.910	9.900	9.910	9.800	10.02	3,936,000	38,865,782	9.8744	8.449	8.441	8.449	8.355	8.543	4,616,483	8.4189	-1.10%
2023-09-13	10.02	9.990	10.02	9.940	10.20	2,351,600	23,589,860	10.031	8.543	8.517	8.543	8.475	8.696	2,758,161	8.5527	-0.79%
2023-09-12	10.10	10.10	10.12	9.740	10.20	4,504,110	45,161,088	10.027	8.611	8.611	8.628	8.304	8.696	5,282,812	8.5487	2.96%
2023-09-11	9.810	9.810	9.820	9.530	9.880	7,050,576	68,773,858	9.7544	8.364	8.364	8.373	8.125	8.424	8,269,529	8.3165	0.41%
2023-09-07	9.770	9.770	9.780	9.720	9.880	4,158,254	40,617,507	9.7679	8.330	8.330	8.338	8.287	8.424	4,877,162	8.3281	-1.11%
2023-09-06	9.880	9.880	9.920	9.750	10.00	4,692,359	46,379,179	9.8840	8.424	8.424	8.458	8.313	8.526	5,503,607	8.4271	-0.80%
2023-09-05	9.960	9.960	9.970	9.930	10.28	6,272,294	62,834,431	10.018	8.492	8.492	8.500	8.466	8.765	7,356,692	8.5411	-3.30%
2023-09-04	10.30	10.28	10.30	9.940	10.30	8,269,200	84,215,067	10.184	8.782	8.765	8.782	8.475	8.782	9,698,837	8.6830	4.67%
2023-08-31	9.840	9.840	9.870	9.760	9.980	1,903,600	18,743,436	9.8463	8.390	8.390	8.415	8.321	8.509	2,232,708	8.3949	0.41%
2023-08-30	9.800	9.800	9.810	9.800	10.00	1,589,200	15,720,464	9.8921	8.355	8.355	8.364	8.355	8.526	1,863,952	8.4339	-1.41%
2023-08-29	9.940	9.910	9.940	9.740	10.00	4,462,100	44,193,196	9.9041	8.475	8.449	8.475	8.304	8.526	5,233,539	8.4442	2.47%
2023-08-28	9.700	9.700	9.740	9.670	10.08	3,782,502	36,990,458	9.7794	8.270	8.270	8.304	8.245	8.594	4,436,447	8.3379	0.41%
2023-08-25	9.660	9.660	9.700	9.620	9.980	7,592,400	74,192,577	9.7720	8.236	8.236	8.270	8.202	8.509	8,905,027	8.3315	-3.59%
2023-08-24	10.02	10.02	10.04	9.680	10.16	9,996,000	100,076,461	10.012	8.543	8.543	8.560	8.253	8.662	11,724,178	8.5359	4.92%
2023-08-23	9.550	9.550	9.560	9.490	9.640	4,428,000	42,352,681	9.5647	8.142	8.142	8.151	8.091	8.219	5,193,544	8.1549	-0.10%
2023-08-22	9.560	9.560	9.570	9.310	9.580	7,299,600	68,667,636	9.4070	8.151	8.151	8.159	7.938	8.168	8,561,606	8.0204	4.03%
2023-08-21	9.190	9.180	9.190	9.180	9.450	7,386,081	68,322,182	9.2501	7.835	7.827	7.835	7.827	8.057	8,663,038	7.8866	-1.92%
2023-08-18	9.370	9.360	9.370	9.260	9.650	9,963,600	93,705,695	9.4048	7.989	7.980	7.989	7.895	8.228	11,686,177	8.0185	-3.20%
2023-08-17	9.680	9.660	9.680	9.300	9.760	5,729,400	54,924,290	9.5864	8.253	8.236	8.253	7.929	8.321	6,719,939	8.1733	1.79%
2023-08-16	9.510	9.510	9.530	9.440	9.820	6,048,551	57,912,422	9.5746	8.108	8.108	8.125	8.049	8.373	7,094,267	8.1633	-2.76%
2023-08-15	9.780	9.760	9.780	9.750	10.08	5,479,400	54,201,148	9.8918	8.338	8.321	8.338	8.313	8.594	6,426,717	8.4337	-2.40%
2023-08-14	10.02	10.02	10.04	9.660	10.16	9,059,624	89,145,528	9.8399	8.543	8.543	8.560	8.236	8.662	10,625,915	8.3894	-2.34%
2023-08-11	10.26	10.26	10.30	10.22	10.64	7,084,299	73,061,124	10.313	8.748	8.748	8.782	8.714	9.072	8,309,082	8.7929	-3.57%
2023-08-10	10.64	10.64	10.66	10.40	10.70	3,150,817	33,204,216	10.538	9.072	9.072	9.089	8.867	9.123	3,695,552	8.9849	0.57%
2023-08-09	10.58	10.58	10.60	10.44	10.62	2,970,000	31,241,483	10.519	9.020	9.020	9.038	8.901	9.055	3,483,474	8.9685	-0.19%
2023-08-08	10.60	10.60	10.62	10.50	10.84	3,881,800	41,257,387	10.628	9.038	9.038	9.055	8.952	9.242	4,552,913	9.0618	-1.12%
2023-08-07	10.72	10.70	10.72	10.58	10.86	4,596,671	49,018,972	10.664	9.140	9.123	9.140	9.020	9.259	5,391,376	9.0921	-1.47%
2023-08-04	10.88	10.86	10.88	10.72	11.00	6,181,689	66,982,645	10.836	9.276	9.259	9.276	9.140	9.379	7,250,423	9.2384	0.00%
2023-08-03	10.88	10.86	10.88	9.960	10.96	17,451,030	187,341,427	10.735	9.276	9.259	9.276	8.492	9.344	20,468,086	9.1529	7.09%
2023-08-02	10.16	10.16	10.18	10.10	10.44	3,878,800	39,778,916	10.255	8.662	8.662	8.679	8.611	8.901	4,549,394	8.7438	-2.68%
2023-08-01	10.44	10.42	10.44	10.20	10.50	9,591,938	99,277,013	10.350	8.901	8.884	8.901	8.696	8.952	11,250,259	8.8244	0.97%
2023-07-31	10.34	10.32	10.34	10.22	10.96	8,831,907	92,579,694	10.482	8.816	8.799	8.816	8.714	9.344	10,358,829	8.9373	-1.71%
2023-07-28	10.52	10.50	10.52	10.42	10.68	6,478,600	68,411,020	10.560	8.969	8.952	8.969	8.884	9.106	7,598,666	9.0030	-0.57%
2023-07-27	10.58	10.56	10.58	10.24	10.58	8,049,801	84,177,381	10.457	9.020	9.003	9.020	8.731	9.020	9,441,507	8.9157	3.32%
2023-07-26	10.24	10.22	10.24	10.06	10.26	4,356,000	44,404,302	10.194	8.731	8.714	8.731	8.577	8.748	5,109,096	8.6912	0.79%
2023-07-25	10.16	10.16	10.18	9.970	10.26	6,042,300	61,222,618	10.132	8.662	8.662	8.679	8.500	8.748	7,086,935	8.6388	2.42%
2023-07-24	9.920	9.920	9.950	9.860	10.12	2,039,100	20,313,350	9.9619	8.458	8.458	8.483	8.407	8.628	2,391,634	8.4935	-0.80%
2023-07-21	10.00	9.990	10.00	9.830	10.04	1,928,600	19,162,970	9.9362	8.526	8.517	8.526	8.381	8.560	2,262,030	8.4716	1.01%
2023-07-20	9.900	9.890	9.900	9.860	10.08	4,076,100	40,415,687	9.9153	8.441	8.432	8.441	8.407	8.594	4,780,805	8.4537	-1.00%
2023-07-19	10.00	9.990	10.00	9.880	10.14	4,086,800	40,784,852	9.9797	8.526	8.517	8.526	8.424	8.645	4,793,355	8.5086	-1.77%
2023-07-18	10.18	10.16	10.18	9.960	10.28	7,260,000	73,737,067	10.157	8.679	8.662	8.679	8.492	8.765	8,515,160	8.6595	-0.20%
2023-07-14	10.20	10.20	10.22	9.950	10.34	5,188,600	52,816,531	10.179	8.696	8.696	8.714	8.483	8.816	6,085,641	8.6789	0.59%
2023-07-13	10.14	10.12	10.14	10.00	10.26	8,185,200	83,099,426	10.152	8.645	8.628	8.645	8.526	8.748	9,600,315	8.6559	1.40%
2023-07-12	10.00	9.990	10.00	9.940	10.18	4,068,200	40,822,441	10.035	8.526	8.517	8.526	8.475	8.679	4,771,539	8.5554	-0.60%
2023-07-11	10.06	10.06	10.08	9.660	10.16	14,131,592	141,346,318	10.002	8.577	8.577	8.594	8.236	8.662	16,574,760	8.5278	5.23%
2023-07-10	9.560	9.560	9.570	9.460	9.650	2,582,625	24,691,413	9.5606	8.151	8.151	8.159	8.066	8.228	3,029,127	8.1513	1.59%
2023-07-07	9.410	9.410	9.420	9.120	9.470	4,851,600	45,171,666	9.3107	8.023	8.023	8.031	7.776	8.074	5,690,379	7.9383	1.51%
2023-07-06	9.270	9.250	9.270	9.040	9.650	9,224,400	84,913,783	9.2053	7.904	7.887	7.904	7.707	8.228	10,819,179	7.8484	-4.14%
2023-07-05	9.670	9.660	9.670	9.610	9.790	4,378,200	42,345,462	9.6719	8.245	8.236	8.245	8.193	8.347	5,135,134	8.2462	-1.23%
2023-07-04	9.790	9.780	9.790	9.560	9.830	3,663,702	35,673,491	9.7370	8.347	8.338	8.347	8.151	8.381	4,297,108	8.3017	0.82%
2023-07-03	9.710	9.700	9.710	9.200	9.720	10,154,000	96,564,538	9.5100	8.279	8.270	8.279	7.844	8.287	11,909,495	8.1082	6.24%
2023-06-30	9.140	9.140	9.160	9.080	9.340	4,901,200	44,955,926	9.1724	7.793	7.793	7.810	7.742	7.963	5,748,554	7.8204	-0.11%
2023-06-29	9.150	9.140	9.150	9.100	9.320	3,457,600	31,692,770	9.1661	7.801	7.793	7.801	7.759	7.946	4,055,374	7.8150	-1.29%
2023-06-28	9.270	9.270	9.280	9.100	9.300	3,280,000	30,249,178	9.2223	7.904	7.904	7.912	7.759	7.929	3,847,069	7.8629	0.43%
2023-06-27	9.230	9.230	9.240	9.000	9.300	5,545,500	50,826,120	9.1653	7.869	7.869	7.878	7.673	7.929	6,504,245	7.8143	0.22%
2023-06-26	9.210	9.180	9.210	8.980	9.460	18,275,540	169,027,302	9.2488	7.852	7.827	7.852	7.656	8.066	21,435,143	7.8855	-3.76%
2023-06-23	9.570	9.550	9.570	9.500	9.820	12,088,000	116,760,027	9.6592	8.159	8.142	8.159	8.100	8.373	14,177,858	8.2354	-0.42%
2023-06-21	9.610	9.600	9.610	9.420	9.700	6,567,559	62,933,067	9.5824	8.193	8.185	8.193	8.031	8.270	7,703,005	8.1699	-0.83%
2023-06-20	9.690	9.680	9.690	9.500	9.940	10,587,300	103,345,522	9.7613	8.262	8.253	8.262	8.100	8.475	12,417,706	8.3224	2.11%
2023-06-19	9.490	9.480	9.490	9.350	9.680	2,782,316	26,266,584	9.4405	8.091	8.083	8.091	7.972	8.253	3,263,342	8.0490	-1.15%
2023-06-16	9.600	9.590	9.600	9.370	9.690	5,573,600	53,319,678	9.5665	8.185	8.176	8.185	7.989	8.262	6,537,203	8.1563	2.02%
2023-06-15	9.410	9.400	9.410	9.110	9.450	6,541,400	60,820,051	9.2977	8.023	8.014	8.023	7.767	8.057	7,672,323	7.9272	2.51%
2023-06-14	9.180	9.180	9.200	9.130	9.340	6,027,815	55,505,702	9.2083	7.827	7.827	7.844	7.784	7.963	7,069,946	7.8509	-0.76%
2023-06-13	9.250	9.230	9.250	9.060	9.310	7,859,985	71,981,094	9.1579	7.887	7.869	7.887	7.725	7.938	9,218,874	7.8080	-0.32%
2023-06-12	9.280	9.270	9.280	9.090	9.310	8,456,000	77,787,291	9.1991	7.912	7.904	7.912	7.750	7.938	9,917,932	7.8431	1.09%
2023-06-09	9.180	9.130	9.180	9.080	9.300	3,718,200	34,051,088	9.1579	7.827	7.784	7.827	7.742	7.929	4,361,028	7.8080	0.88%
2023-06-08	9.100	9.100	9.110	9.000	9.160	3,489,200	31,677,843	9.0788	7.759	7.759	7.767	7.673	7.810	4,092,437	7.7406	-0.44%
2023-06-07	9.140	9.130	9.140	8.730	9.180	10,394,074	94,068,698	9.0502	7.793	7.784	7.793	7.443	7.827	12,191,074	7.7162	6.03%
2023-06-06	8.620	8.620	8.650	8.570	8.860	6,230,022	54,141,281	8.6904	7.349	7.349	7.375	7.307	7.554	7,307,112	7.4094	-1.26%
2023-06-05	8.730	8.720	8.730	8.300	8.770	7,093,245	61,487,861	8.6685	7.443	7.435	7.443	7.077	7.477	8,319,575	7.3907	0.34%
2023-06-02	8.700	8.670	8.700	8.300	8.850	14,613,800	126,368,215	8.6472	7.418	7.392	7.418	7.077	7.545	17,140,336	7.3726	4.44%
2023-06-01	8.330	8.300	8.330	8.050	8.450	13,649,985	112,732,698	8.2588	7.102	7.077	7.102	6.863	7.204	16,009,890	7.0414	3.48%
2023-05-31	8.050	8.050	8.060	7.970	8.250	44,144,954	355,657,928	8.0566	6.863	6.863	6.872	6.795	7.034	51,777,042	6.8690	-2.42%
2023-05-30	8.250	8.250	8.260	8.020	8.270	7,166,000	58,335,019	8.1405	7.034	7.034	7.042	6.838	7.051	8,404,908	6.9406	3.25%
2023-05-29	7.990	7.990	8.000	7.910	8.290	7,708,400	62,155,160	8.0633	6.812	6.812	6.821	6.744	7.068	9,041,082	6.8747	1.14%
2023-05-25	7.900	7.900	7.910	7.700	7.980	12,699,200	99,500,354	7.8352	6.736	6.736	6.744	6.565	6.804	14,894,727	6.6802	0.25%
2023-05-24	7.880	7.880	7.900	7.830	8.250	22,539,952	178,258,435	7.9086	6.718	6.718	6.736	6.676	7.034	26,436,817	6.7428	-5.29%
2023-05-23	8.320	8.320	8.340	8.320	8.520	7,110,800	59,957,185	8.4318	7.094	7.094	7.111	7.094	7.264	8,340,165	7.1890	-2.12%
2023-05-22	8.500	8.500	8.520	8.110	8.540	10,746,895	90,670,411	8.4369	7.247	7.247	7.264	6.915	7.281	12,604,893	7.1933	0.24%
2023-05-19	8.480	8.480	8.500	8.420	8.800	10,904,000	92,851,149	8.5153	7.230	7.230	7.247	7.179	7.503	12,789,160	7.2601	-1.85%
2023-05-18	8.640	8.630	8.640	8.610	8.930	11,071,400	96,801,960	8.7434	7.366	7.358	7.366	7.341	7.614	12,985,501	7.4546	-2.70%
2023-05-17	8.880	8.880	8.890	8.800	9.110	5,233,200	46,696,604	8.9231	7.571	7.571	7.580	7.503	7.767	6,137,952	7.6078	-2.09%
2023-05-16	9.070	9.060	9.070	8.840	9.330	9,889,890	89,897,256	9.0898	7.733	7.725	7.733	7.537	7.955	11,599,723	7.7499	3.07%
2023-05-15	8.800	8.800	8.810	8.730	8.920	9,796,400	86,422,389	8.8219	7.503	7.503	7.511	7.443	7.605	11,490,070	7.5215	-1.35%
2023-05-12	8.920	8.910	8.920	8.800	9.010	8,209,350	73,014,768	8.8941	7.605	7.597	7.605	7.503	7.682	9,628,640	7.5831	-1.33%
2023-05-11	9.040	9.040	9.060	8.900	9.320	6,915,047	62,428,583	9.0279	7.707	7.707	7.725	7.588	7.946	8,110,569	7.6972	-2.06%
2023-05-10	9.230	9.220	9.230	8.770	9.270	9,224,050	83,483,071	9.0506	7.869	7.861	7.869	7.477	7.904	10,818,768	7.7165	2.21%
2023-05-09	9.030	9.020	9.030	8.900	9.250	12,610,710	113,715,616	9.0174	7.699	7.690	7.699	7.588	7.887	14,790,938	7.6882	-2.17%
2023-05-08	9.230	9.220	9.230	9.080	9.490	14,005,400	129,212,128	9.2259	7.869	7.861	7.869	7.742	8.091	16,426,752	7.8660	-2.64%
2023-05-05	9.480	9.480	9.490	9.460	9.740	7,498,400	71,644,680	9.5547	8.083	8.083	8.091	8.066	8.304	8,794,776	8.1463	-0.21%
2023-05-04	9.500	9.490	9.500	9.060	9.920	22,152,400	209,290,848	9.4478	8.100	8.091	8.100	7.725	8.458	25,982,262	8.0551	-3.26%
2023-05-03	9.820	9.800	9.820	9.500	10.76	42,720,795	417,481,671	9.7723	8.373	8.355	8.373	8.100	9.174	50,106,665	8.3319	-8.74%
2023-05-02	10.76	10.76	10.78	10.50	11.20	48,271,200	521,971,226	10.813	9.174	9.174	9.191	8.952	9.549	56,616,663	9.2194	0.94%
2023-04-28	10.66	10.64	10.66	10.46	10.68	12,975,200	137,288,128	10.581	9.089	9.072	9.089	8.918	9.106	15,218,443	9.0212	1.72%
2023-04-27	10.48	10.44	10.48	10.32	10.60	3,447,200	36,024,153	10.450	8.935	8.901	8.935	8.799	9.038	4,043,176	8.9099	0.00%
2023-04-26	10.48	10.46	10.48	10.04	10.50	5,934,800	61,330,334	10.334	8.935	8.918	8.935	8.560	8.952	6,960,850	8.8108	2.14%
2023-04-25	10.26	10.24	10.26	10.20	10.48	5,546,400	57,129,223	10.300	8.748	8.731	8.748	8.696	8.935	6,505,300	8.7819	-2.10%
2023-04-24	10.48	10.44	10.48	10.24	10.60	5,234,156	54,466,015	10.406	8.935	8.901	8.935	8.731	9.038	6,139,074	8.8720	0.19%
2023-04-21	10.46	10.44	10.46	10.20	10.70	8,642,658	90,168,949	10.433	8.918	8.901	8.918	8.696	9.123	10,136,861	8.8952	-1.51%
2023-04-20	10.62	10.60	10.62	10.40	10.90	26,134,860	277,348,846	10.612	9.055	9.038	9.055	8.867	9.293	30,653,237	9.0479	0.38%
2023-04-19	10.58	10.56	10.58	10.48	10.80	12,396,572	131,846,139	10.636	9.020	9.003	9.020	8.935	9.208	14,539,778	9.0680	0.19%
2023-04-18	10.56	10.54	10.56	10.44	10.60	5,224,800	54,981,617	10.523	9.003	8.986	9.003	8.901	9.038	6,128,100	8.9720	0.00%
2023-04-17	10.56	10.54	10.56	9.850	10.62	18,445,029	192,300,232	10.426	9.003	8.986	9.003	8.398	9.055	21,633,935	8.8888	7.32%
2023-04-14	9.840	9.840	9.850	9.730	10.16	3,518,800	34,618,275	9.8381	8.390	8.390	8.398	8.296	8.662	4,127,155	8.3879	-1.30%
2023-04-13	9.970	9.960	9.970	9.700	10.02	5,367,751	52,960,597	9.8664	8.500	8.492	8.500	8.270	8.543	6,295,765	8.4121	-1.29%
2023-04-12	10.10	10.08	10.10	10.02	10.50	4,216,000	42,722,396	10.133	8.611	8.594	8.611	8.543	8.952	4,944,892	8.6397	-2.51%
2023-04-11	10.36	10.34	10.36	10.16	10.48	6,276,400	64,857,207	10.334	8.833	8.816	8.833	8.662	8.935	7,361,508	8.8103	1.57%
2023-04-06	10.20	10.18	10.20	10.00	10.32	5,492,400	55,649,077	10.132	8.696	8.679	8.696	8.526	8.799	6,441,965	8.6385	-0.97%
2023-04-04	10.30	10.30	10.32	10.10	10.40	7,081,687	72,775,516	10.277	8.782	8.782	8.799	8.611	8.867	8,306,019	8.7618	-0.96%
2023-04-03	10.40	10.38	10.40	9.780	10.46	17,692,248	182,234,946	10.300	8.867	8.850	8.867	8.338	8.918	20,751,008	8.7820	7.22%
2023-03-31	9.700	9.680	9.700	9.220	9.880	13,222,625	127,611,712	9.6510	8.270	8.253	8.270	7.861	8.424	15,508,645	8.2284	6.24%
2023-03-30	9.130	9.120	9.130	8.950	9.360	4,952,800	45,122,308	9.1105	7.784	7.776	7.784	7.631	7.980	5,809,075	7.7676	-2.04%
2023-03-29	9.320	9.300	9.320	9.190	9.410	6,906,520	64,335,912	9.3152	7.946	7.929	7.946	7.835	8.023	8,100,567	7.9421	1.08%
2023-03-28	9.220	9.200	9.220	9.060	9.330	3,566,800	32,692,040	9.1656	7.861	7.844	7.861	7.725	7.955	4,183,453	7.8146	0.22%
2023-03-27	9.200	9.190	9.200	9.020	9.380	5,666,500	52,035,887	9.1831	7.844	7.835	7.844	7.690	7.997	6,646,164	7.8295	-0.43%
2023-03-24	9.240	9.230	9.250	9.170	9.460	4,132,400	38,431,297	9.3000	7.878	7.869	7.887	7.818	8.066	4,846,838	7.9291	-1.18%
2023-03-23	9.350	9.340	9.350	9.110	9.370	4,252,100	39,217,137	9.2230	7.972	7.963	7.972	7.767	7.989	4,987,233	7.8635	-0.85%
2023-03-22	9.430	9.430	9.450	9.200	9.550	6,670,400	62,819,158	9.4176	8.040	8.040	8.057	7.844	8.142	7,823,625	8.0294	2.50%
2023-03-21	9.200	9.190	9.200	8.960	9.250	7,502,600	68,365,382	9.1122	7.844	7.835	7.844	7.639	7.887	8,799,702	7.7691	2.79%
2023-03-20	8.950	8.950	8.980	8.860	9.440	8,573,613	77,083,074	8.9907	7.631	7.631	7.656	7.554	8.049	10,055,879	7.6655	-3.76%
2023-03-17	9.300	9.300	9.310	9.070	9.410	8,633,489	80,281,571	9.2989	7.929	7.929	7.938	7.733	8.023	10,126,107	7.9282	4.73%
2023-03-16	8.880	8.870	8.880	8.860	9.080	5,335,999	47,638,045	8.9277	7.571	7.563	7.571	7.554	7.742	6,258,524	7.6117	-3.27%
2023-03-15	9.180	9.160	9.180	9.110	9.350	4,530,400	41,750,030	9.2155	7.827	7.810	7.827	7.767	7.972	5,313,647	7.8571	1.10%
2023-03-14	9.080	9.070	9.080	9.000	9.420	5,557,600	50,993,347	9.1754	7.742	7.733	7.742	7.673	8.031	6,518,437	7.8229	-3.09%
2023-03-13	9.370	9.360	9.370	8.700	9.450	15,235,222	140,241,145	9.2051	7.989	7.980	7.989	7.418	8.057	17,869,194	7.8482	7.33%
2023-03-10	8.730	8.700	8.730	8.550	8.870	14,378,900	124,341,843	8.6475	7.443	7.418	7.443	7.290	7.563	16,864,825	7.3729	-3.64%
2023-03-09	9.060	9.020	9.060	8.900	9.200	6,011,200	54,243,782	9.0238	7.725	7.690	7.725	7.588	7.844	7,050,458	7.6937	-0.66%
2023-03-08	9.120	9.120	9.130	9.000	9.210	10,400,401	94,566,470	9.0926	7.776	7.776	7.784	7.673	7.852	12,198,495	7.7523	-1.19%
2023-03-07	9.230	9.230	9.240	9.060	9.650	11,902,301	109,790,175	9.2243	7.869	7.869	7.878	7.725	8.228	13,960,054	7.8646	-3.05%
2023-03-06	9.520	9.510	9.520	9.500	9.780	5,941,318	56,803,075	9.5607	8.117	8.108	8.117	8.100	8.338	6,968,495	8.1514	-1.35%
2023-03-03	9.650	9.640	9.650	9.500	9.990	12,243,499	118,739,684	9.6982	8.228	8.219	8.228	8.100	8.517	14,360,241	8.2686	-0.52%
2023-03-02	9.700	9.690	9.700	9.530	10.46	13,900,225	138,109,409	9.9358	8.270	8.262	8.270	8.125	8.918	16,303,393	8.4712	-5.09%
2023-03-01	10.22	10.20	10.22	9.600	10.38	15,117,800	153,304,151	10.141	8.714	8.696	8.714	8.185	8.850	17,731,471	8.6459	6.90%
2023-02-28	9.560	9.560	9.570	9.490	9.870	4,888,000	47,010,335	9.6175	8.151	8.151	8.159	8.091	8.415	5,733,072	8.1999	0.00%
2023-02-27	9.560	9.560	9.580	9.350	9.680	3,798,855	36,152,051	9.5166	8.151	8.151	8.168	7.972	8.253	4,455,628	8.1138	-0.73%
2023-02-24	9.630	9.620	9.630	9.500	9.850	2,917,000	28,226,994	9.6767	8.211	8.202	8.211	8.100	8.398	3,421,311	8.2503	-0.41%
2023-02-23	9.670	9.650	9.670	9.530	9.960	5,072,800	49,468,025	9.7516	8.245	8.228	8.245	8.125	8.492	5,949,821	8.3142	0.94%
2023-02-22	9.580	9.570	9.580	9.380	9.710	2,689,600	25,668,530	9.5436	8.168	8.159	8.168	7.997	8.279	3,154,597	8.1369	-0.52%
2023-02-21	9.630	9.610	9.630	9.610	9.940	4,846,800	47,252,588	9.7492	8.211	8.193	8.211	8.193	8.475	5,684,749	8.3122	-0.10%
2023-02-20	9.640	9.640	9.680	9.300	9.790	5,771,004	55,114,896	9.5503	8.219	8.219	8.253	7.929	8.347	6,768,736	8.1426	-1.53%
2023-02-17	9.790	9.780	9.790	9.740	10.24	6,054,800	59,947,994	9.9009	8.347	8.338	8.347	8.304	8.731	7,101,596	8.4415	-3.45%
2023-02-16	10.14	10.12	10.14	10.02	10.48	5,800,800	59,526,780	10.262	8.645	8.628	8.645	8.543	8.935	6,803,683	8.7492	-1.17%
2023-02-15	10.26	10.22	10.26	10.02	10.48	5,932,603	60,611,413	10.217	8.748	8.714	8.748	8.543	8.935	6,958,273	8.7107	-0.77%
2023-02-14	10.34	10.30	10.34	10.28	10.52	4,803,900	49,795,632	10.366	8.816	8.782	8.816	8.765	8.969	5,634,432	8.8377	-0.96%
2023-02-13	10.44	10.42	10.44	9.880	10.44	7,601,786	77,673,064	10.218	8.901	8.884	8.901	8.424	8.901	8,916,036	8.7116	2.15%
2023-02-10	10.22	10.22	10.24	9.890	10.52	16,700,408	171,973,062	10.298	8.714	8.714	8.731	8.432	8.969	19,587,691	8.7796	0.99%
2023-02-09	10.12	10.10	10.12	9.220	10.14	23,522,830	230,392,534	9.7944	8.628	8.611	8.628	7.861	8.645	27,589,621	8.3507	9.17%
2023-02-08	9.270	9.260	9.270	9.130	9.660	13,002,000	121,231,042	9.3240	7.904	7.895	7.904	7.784	8.236	15,249,877	7.9496	-3.34%
2023-02-07	9.590	9.550	9.590	9.490	9.890	14,645,052	141,331,437	9.6505	8.176	8.142	8.176	8.091	8.432	17,176,991	8.2280	-1.44%
2023-02-06	9.730	9.700	9.730	9.610	10.18	16,578,000	163,155,764	9.8417	8.296	8.270	8.296	8.193	8.679	19,444,121	8.3910	-4.98%
2023-02-03	10.24	10.22	10.24	9.960	10.26	6,907,891	69,999,336	10.133	8.731	8.714	8.731	8.492	8.748	8,102,176	8.6396	0.79%
2023-02-02	10.16	10.10	10.16	10.10	10.50	7,414,712	75,687,198	10.208	8.662	8.611	8.662	8.611	8.952	8,696,619	8.7031	-1.74%
2023-02-01	10.34	10.32	10.34	9.780	10.40	17,816,800	181,381,984	10.180	8.816	8.799	8.816	8.338	8.867	20,897,093	8.6798	4.66%
2023-01-31	9.880	9.870	9.880	9.570	10.10	14,294,300	139,586,079	9.7652	8.424	8.415	8.424	8.159	8.611	16,765,599	8.3257	-0.10%
2023-01-30	9.890	9.880	9.890	9.640	10.48	27,989,486	276,543,763	9.8803	8.432	8.424	8.432	8.219	8.935	32,828,504	8.4239	-6.70%
2023-01-27	10.60	10.58	10.60	10.22	10.64	12,650,287	133,438,659	10.548	9.038	9.020	9.038	8.714	9.072	14,837,357	8.9934	2.71%
2023-01-26	10.32	10.32	10.34	10.16	10.90	11,643,040	122,624,377	10.532	8.799	8.799	8.816	8.662	9.293	13,655,970	8.9795	-4.09%
2023-01-20	10.76	10.74	10.76	10.48	10.76	12,630,849	134,353,363	10.637	9.174	9.157	9.174	8.935	9.174	14,814,559	9.0690	3.46%
2023-01-19	10.40	10.38	10.40	10.10	10.54	4,444,170	46,250,985	10.407	8.867	8.850	8.867	8.611	8.986	5,212,509	8.8731	0.19%
2023-01-18	10.38	10.38	10.40	10.00	10.42	7,618,000	78,109,419	10.253	8.850	8.850	8.867	8.526	8.884	8,935,053	8.7419	2.77%
2023-01-17	10.10	10.08	10.10	9.870	10.62	11,334,852	114,573,532	10.108	8.611	8.594	8.611	8.415	9.055	13,294,500	8.6181	-4.54%
2023-01-16	10.58	10.56	10.58	10.52	11.20	11,226,799	120,597,384	10.742	9.020	9.003	9.020	8.969	9.549	13,167,767	9.1585	-2.04%
2023-01-13	10.80	10.78	10.80	10.40	10.96	10,310,999	110,546,496	10.721	9.208	9.191	9.208	8.867	9.344	12,093,637	9.1409	2.86%
2023-01-12	10.50	10.48	10.50	10.24	10.96	10,878,900	114,816,671	10.554	8.952	8.935	8.952	8.731	9.344	12,759,720	8.9984	2.14%
2023-01-11	10.28	10.26	10.28	10.10	11.22	17,506,115	185,932,805	10.621	8.765	8.748	8.765	8.611	9.566	20,532,695	9.0555	-5.51%
2023-01-10	10.88	10.86	10.88	10.26	10.98	13,888,048	149,183,608	10.742	9.276	9.259	9.276	8.748	9.362	16,289,111	9.1585	3.62%
2023-01-09	10.50	10.48	10.50	10.38	10.84	14,644,930	154,485,066	10.549	8.952	8.935	8.952	8.850	9.242	17,176,848	8.9938	3.14%
2023-01-06	10.18	10.14	10.18	9.900	10.68	15,492,825	159,044,969	10.266	8.679	8.645	8.679	8.441	9.106	18,171,333	8.7525	-0.59%
2023-01-05	10.24	10.22	10.24	10.12	10.68	17,603,130	181,338,115	10.301	8.731	8.714	8.731	8.628	9.106	20,646,482	8.7830	-0.97%
2023-01-04	10.34	10.26	10.34	9.660	10.46	19,904,876	202,537,780	10.175	8.816	8.748	8.816	8.236	8.918	23,346,170	8.6754	6.16%
2023-01-03	9.740	9.730	9.740	8.510	9.960	33,165,273	314,764,000	9.4908	8.304	8.296	8.304	7.256	8.492	38,899,117	8.0918	13.26%
2022-12-30	8.600	8.600	8.610	8.500	8.800	7,143,600	61,827,304	8.6549	7.332	7.332	7.341	7.247	7.503	8,378,636	7.3792	0.70%
2022-12-29	8.540	8.540	8.550	8.310	8.660	5,686,199	48,385,465	8.5093	7.281	7.281	7.290	7.085	7.383	6,669,269	7.2550	-0.70%
2022-12-28	8.600	8.580	8.600	8.300	9.100	23,183,412	199,739,116	8.6156	7.332	7.315	7.332	7.077	7.759	27,191,522	7.3456	0.58%
2022-12-23	8.550	8.550	8.560	8.450	8.880	10,422,400	90,145,096	8.6492	7.290	7.290	7.298	7.204	7.571	12,224,297	7.3743	-0.58%
2022-12-22	8.600	8.590	8.600	8.260	8.860	14,376,800	123,397,440	8.5831	7.332	7.324	7.332	7.042	7.554	16,862,362	7.3179	4.12%
2022-12-21	8.260	8.250	8.260	7.940	8.340	9,637,510	79,095,672	8.2071	7.042	7.034	7.042	6.770	7.111	11,303,710	6.9973	1.72%
2022-12-20	8.120	8.120	8.130	7.490	8.350	20,788,600	166,744,086	8.0209	6.923	6.923	6.932	6.386	7.119	24,382,679	6.8386	6.28%
2022-12-19	7.640	7.630	7.640	7.510	9.000	34,586,689	274,827,719	7.9461	6.514	6.505	6.514	6.403	7.673	40,566,278	6.7748	-13.38%
2022-12-16	8.820	8.810	8.820	8.200	8.900	21,441,800	185,619,858	8.6569	7.520	7.511	7.520	6.991	7.588	25,148,808	7.3809	5.00%
2022-12-15	8.400	8.350	8.400	8.010	8.480	10,420,701	86,144,733	8.2667	7.162	7.119	7.162	6.829	7.230	12,222,305	7.0482	1.08%
2022-12-14	8.310	8.310	8.320	8.120	8.700	14,245,814	118,498,345	8.3181	7.085	7.085	7.094	6.923	7.418	16,708,730	7.0920	-2.58%
2022-12-13	8.530	8.530	8.540	8.100	8.710	17,426,219	148,047,935	8.4957	7.273	7.273	7.281	6.906	7.426	20,438,986	7.2434	3.52%
2022-12-12	8.240	8.240	8.250	8.030	8.750	18,566,000	154,940,219	8.3454	7.025	7.025	7.034	6.846	7.460	21,775,820	7.1152	-3.17%
2022-12-09	8.510	8.500	8.510	8.030	8.890	38,196,100	324,375,180	8.4924	7.256	7.247	7.256	6.846	7.580	44,799,709	7.2406	0.35%
2022-12-08	8.480	8.460	8.480	7.770	8.710	43,966,052	365,790,621	8.3198	7.230	7.213	7.230	6.625	7.426	51,567,211	7.0935	12.77%
2022-12-07	7.520	7.510	7.520	7.380	8.750	51,160,658	413,786,519	8.0880	6.412	6.403	6.412	6.292	7.460	60,005,670	6.8958	-0.13%
2022-12-06	7.530	7.520	7.530	6.900	7.840	33,387,587	248,760,028	7.4507	6.420	6.412	6.420	5.883	6.684	39,159,867	6.3524	3.86%
2022-12-05	7.250	7.230	7.250	6.230	7.260	33,412,316	230,746,121	6.9060	6.181	6.164	6.181	5.312	6.190	39,188,871	5.8881	20.23%
2022-12-02	6.030	6.010	6.030	5.850	6.200	17,911,561	107,765,997	6.0166	5.141	5.124	5.141	4.988	5.286	21,008,237	5.1297	3.97%
2022-12-01	5.800	5.800	5.810	5.460	6.000	27,658,976	158,600,437	5.7341	4.945	4.945	4.954	4.655	5.116	32,440,853	4.8889	10.69%
2022-11-30	5.240	5.230	5.240	4.950	5.280	12,085,600	62,134,365	5.1412	4.468	4.459	4.468	4.220	4.502	14,175,043	4.3834	3.35%
2022-11-29	5.070	5.070	5.080	4.680	5.080	11,262,204	55,740,579	4.9493	4.323	4.323	4.331	3.990	4.331	13,209,293	4.2198	6.51%
2022-11-28	4.760	4.750	4.760	4.150	4.810	22,151,246	101,152,603	4.5665	4.058	4.050	4.058	3.538	4.101	25,980,908	3.8933	13.06%
2022-11-25	4.210	4.200	4.210	4.160	4.410	5,415,800	22,869,697	4.2228	3.589	3.581	3.589	3.547	3.760	6,352,121	3.6003	-4.54%
2022-11-24	4.410	4.400	4.410	4.350	4.560	3,030,001	13,392,925	4.4201	3.760	3.751	3.760	3.709	3.888	3,553,849	3.7686	-2.65%
2022-11-23	4.530	4.510	4.530	4.420	4.570	1,984,400	8,930,808	4.5005	3.862	3.845	3.862	3.768	3.896	2,327,477	3.8371	-0.44%
2022-11-22	4.550	4.540	4.550	4.400	4.790	5,569,200	25,306,304	4.5440	3.879	3.871	3.879	3.751	4.084	6,532,042	3.8742	-1.94%
2022-11-21	4.640	4.630	4.640	4.620	4.940	5,536,800	25,879,607	4.6741	3.956	3.948	3.956	3.939	4.212	6,494,041	3.9851	-7.20%
2022-11-18	5.000	4.990	5.000	4.950	5.210	5,237,898	26,478,734	5.0552	4.263	4.254	4.263	4.220	4.442	6,143,462	4.3101	-2.34%
2022-11-17	5.120	5.090	5.120	4.940	5.160	6,367,200	32,107,950	5.0427	4.365	4.340	4.365	4.212	4.399	7,468,006	4.2994	0.39%
2022-11-16	5.100	5.100	5.120	5.000	5.270	7,420,400	38,049,652	5.1277	4.348	4.348	4.365	4.263	4.493	8,703,291	4.3719	-1.16%
2022-11-15	5.160	5.150	5.160	4.810	5.200	15,334,765	77,707,231	5.0674	4.399	4.391	4.399	4.101	4.434	17,985,946	4.3204	7.28%
2022-11-14	4.810	4.810	4.830	4.680	4.930	7,950,086	38,120,840	4.7950	4.101	4.101	4.118	3.990	4.203	9,324,552	4.0882	3.66%
2022-11-11	4.640	4.620	4.640	4.330	4.650	18,384,800	83,258,886	4.5287	3.956	3.939	3.956	3.692	3.965	21,563,293	3.8611	8.41%
2022-11-10	4.280	4.270	4.280	4.180	4.330	3,430,800	14,554,252	4.2422	3.649	3.641	3.649	3.564	3.692	4,023,941	3.6169	-1.61%
2022-11-09	4.350	4.340	4.350	4.310	4.450	4,060,000	17,729,624	4.3669	3.709	3.700	3.709	3.675	3.794	4,761,921	3.7232	0.23%
2022-11-08	4.340	4.320	4.340	4.250	4.410	4,200,850	18,137,718	4.3176	3.700	3.683	3.700	3.624	3.760	4,927,122	3.6812	1.17%
2022-11-07	4.290	4.260	4.290	4.030	4.300	6,571,154	27,632,662	4.2051	3.658	3.632	3.658	3.436	3.666	7,707,221	3.5853	4.13%
2022-11-04	4.120	4.110	4.120	3.920	4.230	7,928,400	32,687,451	4.1228	3.513	3.504	3.513	3.342	3.606	9,299,117	3.5151	5.37%
2022-11-03	3.910	3.900	3.910	3.720	4.000	4,673,528	18,126,459	3.8785	3.334	3.325	3.334	3.172	3.410	5,481,520	3.3068	-2.01%
2022-11-02	3.990	3.970	4.000	3.480	4.040	8,722,800	33,083,695	3.7928	3.402	3.385	3.410	2.967	3.444	10,230,859	3.2337	14.00%
2022-11-01	3.500	3.500	3.510	3.150	3.570	10,525,200	35,652,231	3.3873	2.984	2.984	2.993	2.686	3.044	12,344,870	2.8880	10.76%
2022-10-31	3.160	3.150	3.160	3.010	3.270	6,986,400	21,810,018	3.1218	2.694	2.686	2.694	2.566	2.788	8,194,258	2.6616	1.61%
2022-10-28	3.110	3.100	3.110	3.060	3.230	6,467,200	20,194,457	3.1226	2.652	2.643	2.652	2.609	2.754	7,585,295	2.6623	-2.20%
2022-10-27	3.180	3.170	3.180	3.170	3.330	7,244,450	23,650,979	3.2647	2.711	2.703	2.711	2.703	2.839	8,496,921	2.7835	-1.24%
2022-10-26	3.220	3.210	3.220	3.110	3.350	8,996,400	29,124,444	3.2373	2.745	2.737	2.745	2.652	2.856	10,551,761	2.7602	0.62%
2022-10-25	3.200	3.180	3.200	3.070	3.270	10,106,800	31,973,858	3.1636	2.728	2.711	2.728	2.617	2.788	11,854,134	2.6973	-2.14%
2022-10-24	3.270	3.270	3.280	3.220	3.610	7,347,765	24,974,545	3.3989	2.788	2.788	2.797	2.745	3.078	8,618,098	2.8979	-8.91%
2022-10-21	3.590	3.570	3.590	3.500	3.710	4,202,000	15,037,264	3.5786	3.061	3.044	3.061	2.984	3.163	4,928,471	3.0511	-1.10%
2022-10-20	3.630	3.620	3.630	3.490	3.740	6,898,000	24,790,644	3.5939	3.095	3.086	3.095	2.976	3.189	8,090,574	3.0641	-0.82%
2022-10-19	3.660	3.650	3.660	3.630	3.950	9,995,800	37,383,134	3.7399	3.121	3.112	3.121	3.095	3.368	11,723,944	3.1886	-6.39%
2022-10-18	3.910	3.900	3.910	3.840	4.040	4,412,400	17,182,220	3.8941	3.334	3.325	3.334	3.274	3.444	5,175,247	3.3201	-2.74%
2022-10-17	4.020	3.970	4.020	3.810	4.080	4,750,879	18,651,978	3.9260	3.427	3.385	3.427	3.248	3.479	5,572,244	3.3473	2.55%
2022-10-14	3.920	3.920	3.940	3.880	4.060	3,397,600	13,473,607	3.9656	3.342	3.342	3.359	3.308	3.462	3,985,001	3.3811	0.77%
2022-10-13	3.890	3.880	3.890	3.860	4.090	3,802,400	15,003,654	3.9458	3.317	3.308	3.317	3.291	3.487	4,459,786	3.3642	-3.71%
2022-10-12	4.040	4.030	4.040	3.930	4.280	5,644,400	22,828,343	4.0444	3.444	3.436	3.444	3.351	3.649	6,620,243	3.4483	-0.98%
2022-10-11	4.080	4.070	4.080	4.060	4.230	3,911,147	16,158,171	4.1313	3.479	3.470	3.479	3.462	3.606	4,587,333	3.5223	-5.34%
2022-10-10	4.310	4.310	4.330	4.220	4.570	4,717,998	20,439,341	4.3322	3.675	3.675	3.692	3.598	3.896	5,533,678	3.6936	-5.69%
2022-10-07	4.570	4.550	4.570	4.450	4.610	3,132,977	14,250,314	4.5485	3.896	3.879	3.896	3.794	3.930	3,674,628	3.8780	2.01%
2022-10-06	4.480	4.480	4.510	4.420	4.530	1,376,000	6,184,040	4.4942	3.820	3.820	3.845	3.768	3.862	1,613,893	3.8318	-0.67%
2022-10-05	4.510	4.480	4.510	4.380	4.560	2,550,052	11,479,137	4.5015	3.845	3.820	3.845	3.734	3.888	2,990,923	3.8380	4.88%
2022-10-03	4.300	4.300	4.310	4.220	4.420	1,447,600	6,218,217	4.2955	3.666	3.666	3.675	3.598	3.768	1,697,871	3.6624	-0.92%
2022-09-30	4.340	4.340	4.370	4.260	4.420	2,798,800	12,191,252	4.3559	3.700	3.700	3.726	3.632	3.768	3,282,676	3.7138	-0.46%
2022-09-29	4.360	4.350	4.360	4.320	4.610	2,246,000	9,956,646	4.4331	3.717	3.709	3.717	3.683	3.930	2,634,304	3.7796	-3.96%
2022-09-28	4.540	4.530	4.540	4.480	4.690	6,252,604	28,544,263	4.5652	3.871	3.862	3.871	3.820	3.999	7,333,598	3.8923	-0.87%
2022-09-27	4.580	4.570	4.580	4.230	4.580	11,638,238	52,296,321	4.4935	3.905	3.896	3.905	3.606	3.905	13,650,338	3.8311	7.01%
2022-09-26	4.280	4.280	4.290	4.220	4.450	11,433,400	49,898,576	4.3643	3.649	3.649	3.658	3.598	3.794	13,410,086	3.7210	4.65%
2022-09-23	4.090	4.080	4.090	4.020	4.180	3,238,988	13,182,377	4.0699	3.487	3.479	3.487	3.427	3.564	3,798,967	3.4700	-2.15%
2022-09-22	4.180	4.150	4.180	4.060	4.220	4,370,022	17,988,760	4.1164	3.564	3.538	3.564	3.462	3.598	5,125,542	3.5096	-2.34%
2022-09-21	4.280	4.270	4.280	4.240	4.400	2,480,800	10,659,023	4.2966	3.649	3.641	3.649	3.615	3.751	2,909,698	3.6633	-2.51%
2022-09-20	4.390	4.380	4.390	4.130	4.410	4,395,200	19,023,364	4.3282	3.743	3.734	3.743	3.521	3.760	5,155,073	3.6902	6.30%
2022-09-19	4.130	4.120	4.130	4.110	4.250	2,197,600	9,123,692	4.1517	3.521	3.513	3.521	3.504	3.624	2,577,536	3.5397	-2.82%
2022-09-16	4.250	4.250	4.270	4.200	4.460	4,394,000	19,054,062	4.3364	3.624	3.624	3.641	3.581	3.803	5,153,665	3.6972	1.19%
2022-09-15	4.200	4.190	4.200	4.160	4.300	2,389,001	10,071,230	4.2157	3.581	3.572	3.581	3.547	3.666	2,802,028	3.5943	-1.41%
2022-09-14	4.260	4.230	4.260	4.020	4.270	2,540,317	10,700,252	4.2122	3.632	3.606	3.632	3.427	3.641	2,979,505	3.5913	0.47%
2022-09-13	4.240	4.220	4.240	3.990	4.320	8,406,285	34,996,008	4.1631	3.615	3.598	3.615	3.402	3.683	9,859,622	3.5494	7.07%
2022-09-09	3.960	3.940	3.960	3.840	3.960	1,817,200	7,111,604	3.9135	3.376	3.359	3.376	3.274	3.376	2,131,370	3.3366	3.39%
2022-09-08	3.830	3.820	3.830	3.810	3.940	1,314,000	5,056,540	3.8482	3.265	3.257	3.265	3.248	3.359	1,541,174	3.2810	-1.54%
2022-09-07	3.890	3.880	3.890	3.810	3.950	3,375,314	13,065,189	3.8708	3.317	3.308	3.317	3.248	3.368	3,958,862	3.3002	-1.52%
2022-09-06	3.950	3.940	3.950	3.900	4.000	770,400	3,031,708	3.9352	3.368	3.359	3.368	3.325	3.410	903,592	3.3552	0.00%
2022-09-05	3.950	3.930	3.950	3.890	3.980	1,187,152	4,659,890	3.9253	3.368	3.351	3.368	3.317	3.393	1,392,395	3.3467	-0.50%
2022-09-02	3.970	3.970	3.980	3.950	4.080	1,308,368	5,256,635	4.0177	3.385	3.385	3.393	3.368	3.479	1,534,568	3.4255	0.51%
2022-09-01	3.950	3.940	3.950	3.920	4.040	1,282,350	5,086,573	3.9666	3.368	3.359	3.368	3.342	3.444	1,504,052	3.3819	-2.95%
2022-08-31	4.070	4.050	4.070	3.910	4.080	1,675,600	6,752,680	4.0300	3.470	3.453	3.470	3.334	3.479	1,965,289	3.4360	3.04%
2022-08-30	3.950	3.950	3.970	3.860	4.020	1,331,600	5,257,150	3.9480	3.368	3.368	3.385	3.291	3.427	1,561,816	3.3660	0.77%
2022-08-29	3.920	3.920	3.950	3.850	3.960	1,993,200	7,798,496	3.9126	3.342	3.342	3.368	3.282	3.376	2,337,798	3.3358	-1.26%
2022-08-26	3.970	3.960	3.970	3.940	4.040	1,613,050	6,433,247	3.9883	3.385	3.376	3.385	3.359	3.444	1,891,925	3.4004	0.25%
2022-08-25	3.960	3.950	3.960	3.870	4.000	1,353,600	5,321,626	3.9315	3.376	3.368	3.376	3.300	3.410	1,587,620	3.3520	1.02%
2022-08-24	3.920	3.890	3.920	3.870	4.000	2,190,400	8,553,366	3.9049	3.342	3.317	3.342	3.300	3.410	2,569,092	3.3293	-1.51%
2022-08-23	3.980	3.980	3.990	3.950	4.040	1,956,000	7,792,395	3.9838	3.393	3.393	3.402	3.368	3.444	2,294,167	3.3966	-2.93%
2022-08-22	4.100	4.080	4.100	3.980	4.120	2,562,000	10,448,772	4.0784	3.496	3.479	3.496	3.393	3.513	3,004,936	3.4772	1.23%
2022-08-19	4.050	4.020	4.050	3.990	4.090	1,494,000	6,033,840	4.0387	3.453	3.427	3.453	3.402	3.487	1,752,293	3.4434	1.50%
2022-08-18	3.990	3.990	4.010	3.940	4.020	2,534,000	10,104,380	3.9875	3.402	3.402	3.419	3.359	3.427	2,972,096	3.3997	-1.24%
2022-08-17	4.040	4.030	4.040	4.000	4.060	1,550,400	6,241,288	4.0256	3.444	3.436	3.444	3.410	3.462	1,818,444	3.4322	-0.25%
2022-08-16	4.050	4.020	4.050	4.000	4.070	2,465,600	9,929,860	4.0274	3.453	3.427	3.453	3.410	3.470	2,891,870	3.4337	-0.49%
2022-08-15	4.070	4.050	4.070	4.030	4.150	1,598,800	6,532,018	4.0856	3.470	3.453	3.470	3.436	3.538	1,875,212	3.4833	-0.73%
2022-08-12	4.100	4.090	4.100	4.050	4.140	1,376,800	5,621,436	4.0830	3.496	3.487	3.496	3.453	3.530	1,614,831	3.4811	-0.49%
2022-08-11	4.120	4.090	4.120	4.010	4.120	1,232,985	5,006,999	4.0609	3.513	3.487	3.513	3.419	3.513	1,446,152	3.4623	2.23%
2022-08-10	4.030	4.020	4.030	4.000	4.090	1,857,000	7,476,562	4.0262	3.436	3.427	3.436	3.410	3.487	2,178,051	3.4327	-1.95%
2022-08-09	4.110	4.100	4.110	4.100	4.200	1,531,600	6,349,812	4.1459	3.504	3.496	3.504	3.496	3.581	1,796,394	3.5348	-1.44%
2022-08-08	4.170	4.160	4.170	4.090	4.200	1,154,800	4,806,355	4.1621	3.555	3.547	3.555	3.487	3.581	1,354,450	3.5486	-0.48%
2022-08-05	4.190	4.180	4.190	4.100	4.210	1,562,084	6,488,719	4.1539	3.572	3.564	3.572	3.496	3.589	1,832,148	3.5416	2.20%
2022-08-04	4.100	4.100	4.110	4.010	4.170	2,978,911	12,126,384	4.0707	3.496	3.496	3.504	3.419	3.555	3,493,926	3.4707	-0.73%
2022-08-03	4.130	4.110	4.130	4.060	4.230	1,673,104	6,945,004	4.1510	3.521	3.504	3.521	3.462	3.606	1,962,362	3.5391	0.24%
2022-08-02	4.120	4.100	4.120	3.990	4.130	3,337,200	13,539,304	4.0571	3.513	3.496	3.513	3.402	3.521	3,914,158	3.4591	-1.44%
2022-08-01	4.180	4.180	4.190	4.100	4.210	1,598,800	6,630,433	4.1471	3.564	3.564	3.572	3.496	3.589	1,875,212	3.5358	-0.71%
2022-07-29	4.210	4.200	4.210	4.180	4.390	2,480,800	10,554,464	4.2545	3.589	3.581	3.589	3.564	3.743	2,909,698	3.6273	-4.10%
2022-07-28	4.390	4.360	4.390	4.290	4.390	1,918,000	8,369,572	4.3637	3.743	3.717	3.743	3.658	3.743	2,249,597	3.7205	2.33%
2022-07-27	4.290	4.250	4.290	4.240	4.300	1,156,990	4,933,880	4.2644	3.658	3.624	3.658	3.615	3.666	1,357,019	3.6358	-0.69%
2022-07-26	4.320	4.300	4.320	4.290	4.380	1,315,600	5,669,474	4.3094	3.683	3.666	3.683	3.658	3.734	1,543,050	3.6742	1.17%
2022-07-25	4.270	4.260	4.270	4.190	4.280	1,722,900	7,305,617	4.2403	3.641	3.632	3.641	3.572	3.649	2,020,767	3.6153	0.47%
2022-07-22	4.250	4.250	4.270	4.230	4.320	1,524,800	6,519,968	4.2759	3.624	3.624	3.641	3.606	3.683	1,788,418	3.6457	1.43%
2022-07-21	4.190	4.180	4.190	4.180	4.250	2,022,800	8,529,306	4.2166	3.572	3.564	3.572	3.564	3.624	2,372,516	3.5950	-0.48%
2022-07-20	4.210	4.190	4.210	4.120	4.240	2,790,981	11,698,213	4.1914	3.589	3.572	3.589	3.513	3.615	3,273,505	3.5736	2.68%
2022-07-19	4.100	4.100	4.120	4.050	4.180	2,166,035	8,859,009	4.0900	3.496	3.496	3.513	3.453	3.564	2,540,514	3.4871	-0.97%
2022-07-18	4.140	4.130	4.150	4.080	4.200	1,932,105	7,983,397	4.1320	3.530	3.521	3.538	3.479	3.581	2,266,141	3.5229	0.73%
2022-07-15	4.110	4.100	4.110	4.080	4.230	3,126,343	12,940,369	4.1391	3.504	3.496	3.504	3.479	3.606	3,666,847	3.5290	-1.67%
2022-07-14	4.180	4.170	4.180	4.060	4.200	2,376,400	9,870,656	4.1536	3.564	3.555	3.564	3.462	3.581	2,787,249	3.5414	2.70%
2022-07-13	4.070	4.070	4.080	4.000	4.150	1,783,600	7,293,870	4.0894	3.470	3.470	3.479	3.410	3.538	2,091,961	3.4866	1.24%
2022-07-12	4.020	4.020	4.030	3.980	4.060	2,764,410	11,120,619	4.0228	3.427	3.427	3.436	3.393	3.462	3,242,341	3.4298	-0.99%
2022-07-11	4.060	4.050	4.060	3.990	4.150	4,895,800	19,731,658	4.0303	3.462	3.453	3.462	3.402	3.538	5,742,220	3.4362	-5.36%
2022-07-08	4.290	4.270	4.290	4.250	4.330	1,417,261	6,074,383	4.2860	3.658	3.641	3.658	3.624	3.692	1,662,287	3.6542	0.94%
2022-07-07	4.250	4.220	4.250	4.090	4.280	3,192,800	13,461,442	4.2162	3.624	3.598	3.624	3.487	3.649	3,744,794	3.5947	2.16%
2022-07-06	4.160	4.140	4.160	4.100	4.300	4,551,573	19,026,848	4.1803	3.547	3.530	3.547	3.496	3.666	5,338,481	3.5641	-1.65%
2022-07-05	4.230	4.220	4.230	4.190	4.390	4,268,804	18,127,667	4.2465	3.606	3.598	3.606	3.572	3.743	5,006,825	3.6206	-1.17%
2022-07-04	4.280	4.270	4.280	4.280	4.500	3,790,000	16,425,256	4.3338	3.649	3.641	3.649	3.649	3.837	4,445,242	3.6950	-3.82%
2022-06-30	4.450	4.450	4.480	4.410	4.580	4,265,994	19,233,125	4.5085	3.794	3.794	3.820	3.760	3.905	5,003,529	3.8439	-0.67%
2022-06-29	4.480	4.470	4.480	4.380	4.610	7,058,004	31,557,041	4.4711	3.820	3.811	3.820	3.734	3.930	8,278,241	3.8120	-3.24%
2022-06-28	4.630	4.610	4.630	4.160	4.680	9,280,000	41,622,792	4.4852	3.948	3.930	3.948	3.547	3.990	10,884,391	3.8241	7.67%
2022-06-27	4.300	4.280	4.300	4.110	4.360	7,012,800	30,107,658	4.2932	3.666	3.649	3.666	3.504	3.717	8,225,222	3.6604	4.62%
2022-06-24	4.110	4.100	4.110	3.920	4.130	6,876,248	28,073,056	4.0826	3.504	3.496	3.504	3.342	3.521	8,065,062	3.4808	4.85%
2022-06-23	3.920	3.910	3.920	3.900	4.050	5,282,000	20,913,608	3.9594	3.342	3.334	3.342	3.325	3.453	6,195,189	3.3758	-2.49%
2022-06-22	4.020	4.020	4.030	3.980	4.120	3,371,222	13,631,968	4.0436	3.427	3.427	3.436	3.393	3.513	3,954,062	3.4476	0.00%
2022-06-21	4.020	4.010	4.020	3.930	4.140	4,402,000	17,837,134	4.0521	3.427	3.419	3.427	3.351	3.530	5,163,049	3.4548	2.29%
2022-06-20	3.930	3.910	3.930	3.720	3.950	5,779,200	22,326,450	3.8632	3.351	3.334	3.351	3.172	3.368	6,778,349	3.2938	-2.24%
2022-06-17	4.020	4.000	4.020	3.900	4.060	4,360,000	17,437,440	3.9994	3.427	3.410	3.427	3.325	3.462	5,113,787	3.4099	-0.74%
2022-06-16	4.050	4.050	4.060	4.020	4.300	2,319,200	9,671,368	4.1701	3.453	3.453	3.462	3.427	3.666	2,720,160	3.5554	-2.88%
2022-06-15	4.170	4.170	4.200	4.110	4.250	1,598,697	6,693,453	4.1868	3.555	3.555	3.581	3.504	3.624	1,875,091	3.5697	0.72%
2022-06-14	4.140	4.140	4.160	3.980	4.160	2,018,800	8,192,690	4.0582	3.530	3.530	3.547	3.393	3.547	2,367,824	3.4600	0.73%
2022-06-13	4.110	4.100	4.110	4.070	4.250	3,500,290	14,517,840	4.1476	3.504	3.496	3.504	3.470	3.624	4,105,445	3.5362	-5.08%
2022-06-10	4.330	4.320	4.330	4.230	4.390	2,123,600	9,177,344	4.3216	3.692	3.683	3.692	3.606	3.743	2,490,743	3.6846	0.00%
2022-06-09	4.330	4.320	4.330	4.320	4.480	3,136,000	13,741,199	4.3818	3.692	3.683	3.692	3.683	3.820	3,678,174	3.7359	-1.81%
2022-06-08	4.410	4.410	4.420	4.190	4.440	7,269,252	31,834,754	4.3794	3.760	3.760	3.768	3.572	3.786	8,526,011	3.7338	5.76%
2022-06-07	4.170	4.160	4.170	4.080	4.180	1,576,400	6,528,546	4.1414	3.555	3.547	3.555	3.479	3.564	1,848,939	3.5310	0.97%
2022-06-06	4.130	4.100	4.130	3.970	4.140	3,235,758	13,202,581	4.0802	3.521	3.496	3.521	3.385	3.530	3,795,178	3.4788	2.99%
2022-06-02	4.010	4.000	4.010	3.930	4.020	2,022,000	8,064,421	3.9883	3.419	3.410	3.419	3.351	3.427	2,371,578	3.4004	0.75%
2022-06-01	3.980	3.970	3.980	3.880	3.990	2,601,200	10,200,478	3.9215	3.393	3.385	3.393	3.308	3.402	3,050,914	3.3434	0.51%
2022-05-31	3.960	3.960	3.970	3.830	3.990	4,276,425	16,845,454	3.9391	3.376	3.376	3.385	3.265	3.402	5,015,763	3.3585	2.59%
2022-05-30	3.860	3.850	3.860	3.690	3.890	2,985,082	11,433,307	3.8301	3.291	3.282	3.291	3.146	3.317	3,501,164	3.2656	2.93%
2022-05-27	3.750	3.750	3.760	3.720	3.840	2,804,180	10,568,208	3.7687	3.197	3.197	3.206	3.172	3.274	3,288,986	3.2132	1.90%
2022-05-26	3.680	3.670	3.680	3.590	3.700	2,192,000	7,982,408	3.6416	3.138	3.129	3.138	3.061	3.155	2,570,968	3.1048	-0.27%
2022-05-25	3.690	3.680	3.690	3.640	3.750	2,557,600	9,461,465	3.6994	3.146	3.138	3.146	3.103	3.197	2,999,776	3.1541	0.54%
2022-05-24	3.670	3.650	3.670	3.600	3.850	8,067,000	29,762,850	3.6895	3.129	3.112	3.129	3.069	3.282	9,461,679	3.1456	-4.68%
2022-05-23	3.850	3.840	3.850	3.820	3.960	3,362,800	12,987,196	3.8620	3.282	3.274	3.282	3.257	3.376	3,944,184	3.2927	-2.78%
2022-05-20	3.960	3.950	3.960	3.900	4.020	4,038,800	15,956,564	3.9508	3.376	3.368	3.376	3.325	3.427	4,737,056	3.3685	0.76%
2022-05-19	3.930	3.920	3.930	3.900	4.070	5,167,200	20,500,872	3.9675	3.351	3.342	3.351	3.325	3.470	6,060,542	3.3827	-4.61%
2022-05-18	4.120	4.110	4.120	4.100	4.220	1,948,499	8,078,405	4.1460	3.513	3.504	3.513	3.496	3.598	2,285,369	3.5348	-0.72%
2022-05-17	4.150	4.150	4.160	4.110	4.240	1,786,800	7,486,842	4.1901	3.538	3.538	3.547	3.504	3.615	2,095,714	3.5725	0.97%
2022-05-16	4.110	4.100	4.110	4.070	4.330	2,933,600	12,222,127	4.1663	3.504	3.496	3.504	3.470	3.692	3,440,781	3.5521	0.24%
2022-05-13	4.100	4.080	4.100	4.000	4.150	3,694,800	15,009,219	4.0623	3.496	3.479	3.496	3.410	3.538	4,333,583	3.4635	1.23%
2022-05-12	4.050	4.050	4.070	4.050	4.170	2,102,800	8,609,060	4.0941	3.453	3.453	3.470	3.453	3.555	2,466,347	3.4906	-2.41%
2022-05-11	4.150	4.140	4.160	4.120	4.270	2,966,567	12,467,197	4.2026	3.538	3.530	3.547	3.513	3.641	3,479,448	3.5831	0.97%
2022-05-10	4.110	4.110	4.120	4.080	4.250	4,286,075	17,714,854	4.1331	3.504	3.504	3.513	3.479	3.624	5,027,082	3.5239	-4.86%
2022-05-06	4.320	4.320	4.330	4.290	4.400	2,125,598	9,196,028	4.3263	3.683	3.683	3.692	3.658	3.751	2,493,086	3.6886	-4.00%
2022-05-05	4.500	4.500	4.510	4.500	4.700	2,158,800	9,916,944	4.5937	3.837	3.837	3.845	3.837	4.007	2,532,028	3.9166	-1.96%
2022-05-04	4.590	4.580	4.590	4.560	4.700	1,058,239	4,868,201	4.6003	3.913	3.905	3.913	3.888	4.007	1,241,195	3.9222	-1.50%
2022-05-03	4.660	4.660	4.670	4.500	4.680	2,205,661	10,216,914	4.6321	3.973	3.973	3.982	3.837	3.990	2,586,991	3.9493	2.64%
2022-04-29	4.540	4.520	4.540	4.270	4.590	2,823,920	12,622,964	4.4700	3.871	3.854	3.871	3.641	3.913	3,312,139	3.8111	3.42%
2022-04-28	4.390	4.370	4.390	4.270	4.410	1,477,600	6,443,249	4.3606	3.743	3.726	3.743	3.641	3.760	1,733,058	3.7178	-0.23%
2022-04-27	4.400	4.350	4.400	4.180	4.450	3,763,600	16,207,674	4.3064	3.751	3.709	3.751	3.564	3.794	4,414,277	3.6716	3.29%
2022-04-26	4.260	4.260	4.280	4.250	4.420	3,797,998	16,411,729	4.3212	3.632	3.632	3.649	3.624	3.768	4,454,622	3.6842	0.71%
2022-04-25	4.230	4.220	4.230	4.220	4.450	4,030,400	17,367,188	4.3090	3.606	3.598	3.606	3.598	3.794	4,727,204	3.6739	-5.16%
2022-04-22	4.460	4.450	4.460	4.300	4.490	3,258,900	14,364,282	4.4077	3.803	3.794	3.803	3.666	3.828	3,822,321	3.7580	-0.67%
2022-04-21	4.490	4.480	4.490	4.460	4.660	4,247,600	19,250,483	4.5321	3.828	3.820	3.828	3.803	3.973	4,981,955	3.8640	-5.67%
2022-04-20	4.760	4.760	4.780	4.630	4.900	4,029,398	19,290,471	4.7874	4.058	4.058	4.075	3.948	4.178	4,726,029	4.0818	2.81%
2022-04-19	4.630	4.630	4.640	4.580	4.760	1,688,800	7,832,676	4.6380	3.948	3.948	3.956	3.905	4.058	1,980,772	3.9544	-3.54%
2022-04-14	4.800	4.790	4.800	4.560	4.820	2,536,000	11,993,166	4.7292	4.092	4.084	4.092	3.888	4.110	2,974,441	4.0321	5.26%
2022-04-13	4.560	4.530	4.560	4.330	4.640	1,636,794	7,431,115	4.5400	3.888	3.862	3.888	3.692	3.956	1,919,774	3.8708	-0.22%
2022-04-12	4.570	4.550	4.570	4.300	4.650	3,027,375	13,572,818	4.4834	3.896	3.879	3.896	3.666	3.965	3,550,769	3.8225	6.28%
2022-04-11	4.300	4.290	4.300	4.300	4.610	4,840,200	21,165,947	4.3729	3.666	3.658	3.666	3.666	3.930	5,677,008	3.7284	-6.11%
2022-04-08	4.580	4.570	4.580	4.400	4.580	3,814,938	17,135,658	4.4917	3.905	3.896	3.905	3.751	3.905	4,474,491	3.8296	0.44%
2022-04-07	4.560	4.560	4.580	4.550	4.870	4,598,400	21,481,876	4.6716	3.888	3.888	3.905	3.879	4.152	5,393,404	3.9830	-5.98%
2022-04-06	4.850	4.840	4.850	4.800	4.950	2,452,387	11,944,893	4.8707	4.135	4.127	4.135	4.092	4.220	2,876,373	4.1528	-2.81%
2022-04-04	4.990	4.970	4.990	4.910	5.020	2,085,200	10,388,702	4.9821	4.254	4.237	4.254	4.186	4.280	2,445,704	4.2477	1.22%
2022-04-01	4.930	4.910	4.930	4.850	4.960	2,518,657	12,369,477	4.9111	4.203	4.186	4.203	4.135	4.229	2,954,100	4.1872	-1.20%
2022-03-31	4.990	4.980	4.990	4.850	5.020	2,371,605	11,771,832	4.9637	4.254	4.246	4.254	4.135	4.280	2,781,625	4.2320	0.20%
2022-03-30	4.980	4.980	5.000	4.770	5.030	4,186,400	20,778,528	4.9633	4.246	4.246	4.263	4.067	4.289	4,910,174	4.2317	4.40%
2022-03-29	4.770	4.760	4.770	4.700	4.830	1,583,200	7,497,972	4.7360	4.067	4.058	4.067	4.007	4.118	1,856,915	4.0379	1.71%
2022-03-28	4.690	4.680	4.690	4.550	4.760	3,972,440	18,577,952	4.6767	3.999	3.990	3.999	3.879	4.058	4,659,223	3.9873	-2.90%
2022-03-25	4.830	4.820	4.830	4.780	5.060	4,141,200	20,432,392	4.9339	4.118	4.110	4.118	4.075	4.314	4,857,160	4.2067	-2.03%
2022-03-24	4.930	4.930	4.940	4.850	5.030	2,234,800	11,053,812	4.9462	4.203	4.203	4.212	4.135	4.289	2,621,168	4.2171	-1.60%
2022-03-23	5.010	4.980	5.010	4.910	5.060	8,382,000	41,975,126	5.0078	4.272	4.246	4.272	4.186	4.314	9,831,139	4.2696	1.21%
2022-03-22	4.950	4.940	4.950	4.680	4.950	4,676,200	22,753,110	4.8657	4.220	4.212	4.220	3.990	4.220	5,484,654	4.1485	3.34%
2022-03-21	4.790	4.770	4.790	4.640	4.980	6,796,400	32,518,030	4.7846	4.084	4.067	4.084	3.956	4.246	7,971,409	4.0793	-1.64%
2022-03-18	4.870	4.860	4.870	4.470	4.980	10,153,336	48,582,956	4.7849	4.152	4.144	4.152	3.811	4.246	11,908,716	4.0796	4.96%
2022-03-17	4.640	4.640	4.650	4.300	4.680	11,522,673	52,109,726	4.5224	3.956	3.956	3.965	3.666	3.990	13,514,793	3.8558	11.27%
2022-03-16	4.170	4.160	4.170	3.720	4.240	15,160,520	60,620,966	3.9986	3.555	3.547	3.555	3.172	3.615	17,781,577	3.4092	15.51%
2022-03-15	3.610	3.600	3.610	3.570	4.100	14,007,600	53,298,495	3.8050	3.078	3.069	3.078	3.044	3.496	16,429,332	3.2441	-11.08%
2022-03-14	4.060	4.040	4.060	4.000	4.520	12,625,600	52,440,640	4.1535	3.462	3.444	3.462	3.410	3.854	14,808,402	3.5413	-10.38%
2022-03-11	4.530	4.520	4.530	4.320	4.610	7,228,452	32,173,075	4.4509	3.862	3.854	3.862	3.683	3.930	8,478,157	3.7948	-2.79%
2022-03-10	4.660	4.640	4.660	4.560	4.760	3,079,200	14,353,721	4.6615	3.973	3.956	3.973	3.888	4.058	3,611,554	3.9744	1.75%
2022-03-09	4.580	4.570	4.580	4.410	4.650	7,684,800	34,817,730	4.5307	3.905	3.896	3.905	3.760	3.965	9,013,402	3.8629	1.10%
2022-03-08	4.530	4.490	4.530	4.470	4.600	6,227,200	28,179,802	4.5253	3.862	3.828	3.862	3.811	3.922	7,303,802	3.8582	0.00%
2022-03-07	4.530	4.530	4.540	4.500	4.830	10,714,235	48,664,998	4.5421	3.862	3.862	3.871	3.837	4.118	12,566,587	3.8726	-6.21%
2022-03-04	4.830	4.820	4.830	4.770	4.950	5,047,002	24,509,477	4.8562	4.118	4.110	4.118	4.067	4.220	5,919,563	4.1404	-3.40%
2022-03-03	5.000	5.000	5.010	4.930	5.070	5,666,800	28,253,772	4.9858	4.263	4.263	4.272	4.203	4.323	6,646,516	4.2509	3.09%
2022-03-02	4.850	4.840	4.850	4.820	5.100	8,101,630	39,575,587	4.8849	4.135	4.127	4.135	4.110	4.348	9,502,296	4.1648	-4.90%
2022-03-01	5.100	5.090	5.100	5.010	5.160	5,616,900	28,685,541	5.1070	4.348	4.340	4.348	4.272	4.399	6,587,989	4.3542	1.59%
2022-02-28	5.020	5.010	5.020	4.900	5.200	10,788,800	54,006,331	5.0058	4.280	4.272	4.280	4.178	4.434	12,654,043	4.2679	-5.10%
2022-02-25	5.290	5.280	5.290	5.150	5.430	5,942,000	31,265,803	5.2618	4.510	4.502	4.510	4.391	4.630	6,969,295	4.4862	0.00%
2022-02-24	5.290	5.290	5.300	5.170	5.600	12,458,400	66,444,824	5.3333	4.510	4.510	4.519	4.408	4.775	14,612,295	4.5472	-5.87%
2022-02-23	5.620	5.610	5.620	5.490	5.650	5,439,600	30,338,304	5.5773	4.792	4.783	4.792	4.681	4.817	6,380,036	4.7552	0.18%
2022-02-22	5.610	5.600	5.610	5.520	5.670	6,862,800	38,282,667	5.5783	4.783	4.775	4.783	4.706	4.834	8,049,289	4.7560	-2.09%
2022-02-21	5.730	5.730	5.740	5.550	5.860	7,768,334	44,135,304	5.6814	4.885	4.885	4.894	4.732	4.996	9,111,378	4.8440	-2.22%
2022-02-18	5.860	5.850	5.860	5.750	5.980	8,960,600	52,595,491	5.8696	4.996	4.988	4.996	4.902	5.099	10,509,771	5.0044	-0.34%
2022-02-17	5.880	5.870	5.880	5.730	5.940	8,630,016	50,434,968	5.8441	5.013	5.005	5.013	4.885	5.064	10,122,034	4.9827	0.51%
2022-02-16	5.850	5.840	5.850	5.580	5.950	6,604,200	38,065,149	5.7638	4.988	4.979	4.988	4.757	5.073	7,745,980	4.9142	5.98%
2022-02-15	5.520	5.510	5.520	5.460	5.580	3,794,000	20,918,671	5.5136	4.706	4.698	4.706	4.655	4.757	4,449,933	4.7009	0.91%
2022-02-14	5.470	5.460	5.470	5.450	5.700	6,932,962	38,210,484	5.5114	4.664	4.655	4.664	4.647	4.860	8,131,581	4.6990	-5.36%
2022-02-11	5.780	5.770	5.780	5.680	5.970	9,367,000	54,624,498	5.8316	4.928	4.919	4.928	4.843	5.090	10,986,432	4.9720	1.23%
2022-02-10	5.710	5.700	5.710	5.600	5.770	6,462,900	36,668,857	5.6737	4.868	4.860	4.868	4.775	4.919	7,580,251	4.8374	1.78%
2022-02-09	5.610	5.610	5.620	5.500	5.640	7,257,200	40,434,024	5.5716	4.783	4.783	4.792	4.689	4.809	8,511,875	4.7503	1.08%
2022-02-08	5.550	5.540	5.550	5.360	5.580	9,135,400	50,343,857	5.5109	4.732	4.723	4.732	4.570	4.757	10,714,792	4.6985	3.16%
2022-02-07	5.380	5.370	5.380	5.310	5.480	5,287,979	28,607,514	5.4099	4.587	4.578	4.587	4.527	4.672	6,202,202	4.6125	0.94%
2022-02-04	5.330	5.320	5.330	5.180	5.400	3,424,100	18,196,393	5.3142	4.544	4.536	4.544	4.416	4.604	4,016,082	4.5309	3.50%
2022-01-31	5.150	5.150	5.190	5.020	5.260	1,700,400	8,716,460	5.1261	4.391	4.391	4.425	4.280	4.485	1,994,377	4.3705	0.00%
2022-01-28	5.150	5.140	5.150	5.050	5.300	6,204,666	32,120,246	5.1768	4.391	4.382	4.391	4.306	4.519	7,277,372	4.4137	-0.77%
2022-01-27	5.190	5.180	5.190	5.060	5.320	10,515,520	54,075,420	5.1424	4.425	4.416	4.425	4.314	4.536	12,333,517	4.3844	-2.44%
2022-01-26	5.320	5.310	5.320	5.240	5.390	4,203,680	22,338,092	5.3139	4.536	4.527	4.536	4.468	4.595	4,930,442	4.5306	1.53%
2022-01-25	5.240	5.240	5.260	5.200	5.380	7,609,600	40,257,653	5.2904	4.468	4.468	4.485	4.434	4.587	8,925,201	4.5106	-2.96%
2022-01-24	5.400	5.400	5.420	5.380	5.510	10,402,496	56,520,689	5.4334	4.604	4.604	4.621	4.587	4.698	12,200,952	4.6325	-1.64%
2022-01-21	5.490	5.490	5.500	5.350	5.640	12,762,460	70,457,561	5.5207	4.681	4.681	4.689	4.561	4.809	14,968,923	4.7069	1.67%
2022-01-20	5.400	5.390	5.400	5.240	5.500	17,264,200	94,018,086	5.4458	4.604	4.595	4.604	4.468	4.689	20,248,956	4.6431	3.05%
2022-01-19	5.240	5.230	5.240	5.120	5.280	5,285,200	27,635,554	5.2289	4.468	4.459	4.468	4.365	4.502	6,198,942	4.4581	1.16%
2022-01-18	5.180	5.170	5.180	5.100	5.290	12,276,799	63,636,675	5.1835	4.416	4.408	4.416	4.348	4.510	14,399,298	4.4194	-1.33%
2022-01-17	5.250	5.240	5.250	4.950	5.350	34,112,660	177,253,144	5.1961	4.476	4.468	4.476	4.220	4.561	40,010,295	4.4302	11.70%
2022-01-14	4.700	4.700	4.710	4.400	4.710	15,286,010	70,016,482	4.5804	4.007	4.007	4.016	3.751	4.016	17,928,762	3.9053	3.07%
2022-01-13	4.560	4.550	4.560	4.540	4.800	6,135,200	28,337,245	4.6188	3.888	3.879	3.888	3.871	4.092	7,195,896	3.9380	-4.60%
2022-01-12	4.780	4.780	4.790	4.600	4.820	7,573,600	35,961,842	4.7483	4.075	4.075	4.084	3.922	4.110	8,882,977	4.0484	5.29%
2022-01-11	4.540	4.540	4.550	4.520	4.680	4,518,298	20,612,546	4.5620	3.871	3.871	3.879	3.854	3.990	5,299,453	3.8896	-1.09%
2022-01-10	4.590	4.590	4.600	4.480	4.640	4,847,200	22,216,264	4.5833	3.913	3.913	3.922	3.820	3.956	5,685,218	3.9077	1.32%
2022-01-07	4.530	4.530	4.540	4.460	4.640	7,339,600	33,156,600	4.5175	3.862	3.862	3.871	3.803	3.956	8,608,521	3.8516	-1.31%
2022-01-06	4.590	4.570	4.590	4.450	4.640	4,380,000	19,907,188	4.5450	3.913	3.896	3.913	3.794	3.956	5,137,245	3.8751	1.32%
2022-01-05	4.530	4.500	4.530	4.490	4.810	6,005,280	27,781,675	4.6262	3.862	3.837	3.862	3.828	4.101	7,043,515	3.9443	-6.21%
2022-01-04	4.830	4.820	4.830	4.700	4.940	6,497,785	31,538,848	4.8538	4.118	4.110	4.118	4.007	4.212	7,621,168	4.1383	3.21%
2022-01-03	4.680	4.660	4.680	4.640	4.880	2,857,200	13,414,276	4.6949	3.990	3.973	3.990	3.956	4.161	3,351,173	4.0029	-1.06%
2021-12-31	4.730	4.730	4.740	4.650	4.790	2,871,600	13,568,844	4.7252	4.033	4.033	4.041	3.965	4.084	3,368,062	4.0287	0.85%
2021-12-30	4.690	4.680	4.690	4.610	4.730	3,125,200	14,582,370	4.6661	3.999	3.990	3.999	3.930	4.033	3,665,506	3.9783	-0.42%
2021-12-29	4.710	4.700	4.710	4.700	4.810	3,212,020	15,225,475	4.7402	4.016	4.007	4.016	4.007	4.101	3,767,336	4.0414	-2.08%
2021-12-28	4.810	4.800	4.810	4.630	4.850	8,031,200	38,208,399	4.7575	4.101	4.092	4.101	3.948	4.135	9,419,690	4.0562	0.63%
2021-12-24	4.780	4.770	4.780	4.620	4.850	10,237,200	48,604,315	4.7478	4.075	4.067	4.075	3.939	4.135	12,007,079	4.0480	7.17%
2021-12-23	4.460	4.460	4.470	4.380	4.570	8,446,000	37,746,054	4.4691	3.803	3.803	3.811	3.734	3.896	9,906,204	3.8103	1.36%
2021-12-22	4.400	4.380	4.400	4.270	4.420	10,422,200	45,363,728	4.3526	3.751	3.734	3.751	3.641	3.768	12,224,063	3.7110	3.53%
2021-12-21	4.250	4.250	4.260	4.120	4.280	8,152,000	34,225,136	4.1984	3.624	3.624	3.632	3.513	3.649	9,561,375	3.5795	2.16%
2021-12-20	4.160	4.150	4.160	4.110	4.340	6,496,600	27,163,328	4.1812	3.547	3.538	3.547	3.504	3.700	7,619,778	3.5648	-2.35%
2021-12-17	4.260	4.250	4.260	4.220	4.420	13,280,871	56,851,446	4.2807	3.632	3.624	3.632	3.598	3.768	15,576,961	3.6497	-3.40%
2021-12-16	4.410	4.380	4.410	4.250	4.410	10,474,453	45,302,097	4.3250	3.760	3.734	3.760	3.624	3.760	12,285,350	3.6875	0.23%
2021-12-15	4.400	4.390	4.400	4.230	4.540	19,009,035	83,203,268	4.3770	3.751	3.743	3.751	3.606	3.871	22,295,450	3.7318	2.33%
2021-12-14	4.300	4.290	4.300	4.210	4.690	29,990,402	130,463,926	4.3502	3.666	3.658	3.666	3.589	3.999	35,175,352	3.7090	-8.90%
2021-12-13	4.720	4.710	4.720	4.670	4.910	19,307,560	92,407,118	4.7861	4.024	4.016	4.024	3.982	4.186	22,645,586	4.0806	-3.67%
2021-12-10	4.900	4.890	4.900	4.840	5.090	20,328,678	99,814,000	4.9100	4.178	4.169	4.178	4.127	4.340	23,843,242	4.1863	-3.73%
2021-12-09	5.090	5.080	5.090	5.030	5.170	11,950,000	60,792,020	5.0872	4.340	4.331	4.340	4.289	4.408	14,016,000	4.3373	-0.39%
2021-12-08	5.110	5.100	5.110	5.000	5.210	9,322,000	47,363,030	5.0808	4.357	4.348	4.357	4.263	4.442	10,933,653	4.3319	0.20%
2021-12-07	5.100	5.100	5.110	4.980	5.100	12,895,200	65,100,762	5.0484	4.348	4.348	4.357	4.246	4.348	15,124,612	4.3043	3.66%
2021-12-06	4.920	4.920	4.930	4.900	5.150	8,882,230	44,454,824	5.0049	4.195	4.195	4.203	4.178	4.391	10,417,852	4.2672	-2.38%
2021-12-03	5.040	5.040	5.050	4.950	5.250	12,485,412	63,942,467	5.1214	4.297	4.297	4.306	4.220	4.476	14,643,977	4.3665	1.82%
2021-12-02	4.950	4.950	4.960	4.920	5.050	8,809,600	43,741,868	4.9653	4.220	4.220	4.229	4.195	4.306	10,332,665	4.2334	-1.00%
2021-12-01	5.000	5.000	5.020	4.830	5.060	13,297,200	65,848,115	4.9520	4.263	4.263	4.280	4.118	4.314	15,596,113	4.2221	0.60%
2021-11-30	4.970	4.970	4.980	4.970	5.320	20,223,600	102,439,942	5.0654	4.237	4.237	4.246	4.237	4.536	23,719,997	4.3187	-4.97%
2021-11-29	5.230	5.220	5.230	5.130	5.470	23,626,922	124,284,351	5.2603	4.459	4.451	4.459	4.374	4.664	27,711,710	4.4849	-10.14%
2021-11-26	5.820	5.820	5.830	5.800	6.280	13,988,400	83,288,364	5.9541	4.962	4.962	4.971	4.945	5.354	16,406,812	5.0765	-7.91%
2021-11-25	6.320	6.300	6.320	6.000	6.420	10,961,056	68,607,002	6.2592	5.388	5.371	5.388	5.116	5.474	12,856,080	5.3365	6.58%
2021-11-24	5.930	5.920	5.930	5.800	6.000	5,608,500	33,148,084	5.9103	5.056	5.047	5.056	4.945	5.116	6,578,137	5.0391	0.51%
2021-11-23	5.900	5.890	5.900	5.830	6.000	10,002,000	58,865,087	5.8853	5.030	5.022	5.030	4.971	5.116	11,731,216	5.0178	0.00%
2021-11-22	5.900	5.890	5.900	5.480	5.940	15,919,409	92,552,068	5.8138	5.030	5.022	5.030	4.672	5.064	18,671,668	4.9568	7.27%
2021-11-19	5.500	5.490	5.500	5.400	5.530	5,250,400	28,792,106	5.4838	4.689	4.681	4.689	4.604	4.715	6,158,126	4.6755	0.55%
2021-11-18	5.470	5.460	5.470	5.390	5.530	5,597,239	30,696,999	5.4843	4.664	4.655	4.664	4.595	4.715	6,564,929	4.6759	-1.26%
2021-11-17	5.540	5.540	5.560	5.380	5.620	6,745,600	37,356,736	5.5379	4.723	4.723	4.740	4.587	4.792	7,911,827	4.7216	1.65%
2021-11-16	5.450	5.440	5.450	5.260	5.530	17,782,402	96,826,418	5.4451	4.647	4.638	4.647	4.485	4.715	20,856,748	4.6425	3.42%
2021-11-15	5.270	5.270	5.280	5.250	5.330	2,641,200	13,961,508	5.2860	4.493	4.493	4.502	4.476	4.544	3,097,829	4.5069	0.00%
2021-11-12	5.270	5.260	5.270	5.210	5.340	3,696,800	19,445,248	5.2600	4.493	4.485	4.493	4.442	4.553	4,335,929	4.4847	0.38%
2021-11-11	5.250	5.240	5.250	5.160	5.290	6,713,336	35,183,370	5.2408	4.476	4.468	4.476	4.399	4.510	7,873,984	4.4683	0.77%
2021-11-10	5.210	5.200	5.210	5.160	5.330	9,732,800	50,582,274	5.1971	4.442	4.434	4.442	4.399	4.544	11,415,475	4.4310	-1.51%
2021-11-09	5.290	5.290	5.300	5.250	5.430	4,981,600	26,367,356	5.2929	4.510	4.510	4.519	4.476	4.630	5,842,854	4.5128	-1.12%
2021-11-08	5.350	5.320	5.350	5.140	5.630	23,252,000	125,037,288	5.3775	4.561	4.536	4.561	4.382	4.800	27,271,968	4.5848	4.49%
2021-11-05	5.120	5.110	5.120	5.110	5.480	18,811,749	97,883,332	5.2033	4.365	4.357	4.365	4.357	4.672	22,064,056	4.4363	-6.57%
2021-11-04	5.480	5.480	5.500	5.460	5.730	7,332,336	40,567,409	5.5327	4.672	4.672	4.689	4.655	4.885	8,600,002	4.7171	-0.54%
2021-11-03	5.510	5.500	5.510	5.470	5.550	6,219,638	34,209,572	5.5003	4.698	4.689	4.698	4.664	4.732	7,294,933	4.6895	-0.54%
2021-11-02	5.540	5.530	5.540	5.470	5.650	2,278,090	12,556,514	5.5119	4.723	4.715	4.723	4.664	4.817	2,671,942	4.6994	0.36%
2021-11-01	5.520	5.520	5.540	5.510	5.730	3,176,410	17,674,438	5.5643	4.706	4.706	4.723	4.698	4.885	3,725,570	4.7441	-3.66%
2021-10-29	5.730	5.730	5.740	5.530	5.760	8,395,200	47,825,507	5.6968	4.885	4.885	4.894	4.715	4.911	9,846,621	4.8570	2.14%
2021-10-28	5.610	5.600	5.610	5.570	5.720	3,122,800	17,519,852	5.6103	4.783	4.775	4.783	4.749	4.877	3,662,692	4.7833	-1.75%
2021-10-27	5.710	5.700	5.710	5.650	5.770	2,664,000	15,217,437	5.7123	4.868	4.860	4.868	4.817	4.919	3,124,571	4.8702	-1.04%
2021-10-26	5.770	5.760	5.770	5.550	5.800	5,136,800	29,459,724	5.7350	4.919	4.911	4.919	4.732	4.945	6,024,886	4.8897	3.04%
2021-10-25	5.600	5.590	5.600	5.540	5.680	4,021,200	22,480,244	5.5904	4.775	4.766	4.775	4.723	4.843	4,716,413	4.7664	-2.27%
2021-10-22	5.730	5.730	5.740	5.600	5.750	4,716,800	26,806,888	5.6833	4.885	4.885	4.894	4.775	4.902	5,532,273	4.8455	1.24%
2021-10-21	5.660	5.660	5.670	5.640	5.900	5,472,080	31,335,552	5.7264	4.826	4.826	4.834	4.809	5.030	6,418,131	4.8823	-3.25%
2021-10-20	5.850	5.840	5.850	5.620	5.880	10,207,004	59,157,259	5.7958	4.988	4.979	4.988	4.792	5.013	11,971,662	4.9414	4.46%
2021-10-19	5.600	5.590	5.600	5.540	5.770	8,576,400	47,991,434	5.5958	4.775	4.766	4.775	4.723	4.919	10,059,148	4.7709	-1.06%
2021-10-18	5.660	5.660	5.670	5.480	5.750	7,687,902	43,310,599	5.6336	4.826	4.826	4.834	4.672	4.902	9,017,040	4.8032	2.17%
2021-10-15	5.540	5.520	5.540	5.440	5.700	8,732,300	48,106,207	5.5090	4.723	4.706	4.723	4.638	4.860	10,242,001	4.6970	-0.18%
2021-10-12	5.550	5.540	5.550	5.320	5.590	5,491,007	30,316,197	5.5211	4.732	4.723	4.732	4.536	4.766	6,440,331	4.7072	1.83%
2021-10-11	5.450	5.450	5.470	5.400	5.580	5,579,200	30,626,113	5.4893	4.647	4.647	4.664	4.604	4.757	6,543,771	4.6802	1.49%
2021-10-08	5.370	5.360	5.370	5.290	5.450	7,602,400	40,819,856	5.3693	4.578	4.570	4.578	4.510	4.647	8,916,756	4.5779	0.19%
2021-10-07	5.360	5.350	5.360	5.190	5.420	9,860,602	52,600,736	5.3344	4.570	4.561	4.570	4.425	4.621	11,565,372	4.5481	4.28%
2021-10-06	5.140	5.120	5.140	5.080	5.170	3,712,885	19,065,172	5.1349	4.382	4.365	4.382	4.331	4.408	4,354,795	4.3780	0.59%
2021-10-05	5.110	5.110	5.120	4.910	5.160	11,478,471	57,994,615	5.0525	4.357	4.357	4.365	4.186	4.399	13,462,949	4.3077	1.39%
2021-10-04	5.040	5.040	5.050	4.840	5.180	15,007,400	75,781,736	5.0496	4.297	4.297	4.306	4.127	4.416	17,601,984	4.3053	4.13%
2021-09-30	4.840	4.840	4.850	4.810	4.960	16,450,680	80,314,351	4.8821	4.127	4.127	4.135	4.101	4.229	19,294,789	4.1625	-1.02%
2021-09-29	4.890	4.880	4.890	4.810	5.040	20,875,320	102,546,474	4.9123	4.169	4.161	4.169	4.101	4.297	24,484,391	4.1882	-1.21%
2021-09-28	4.950	4.950	4.960	4.920	5.130	19,871,800	99,697,612	5.0170	4.220	4.220	4.229	4.195	4.374	23,307,376	4.2775	1.02%
2021-09-27	4.900	4.900	4.910	4.850	5.470	29,386,072	148,398,585	5.0500	4.178	4.178	4.186	4.135	4.664	34,466,542	4.3056	-10.42%
2021-09-24	5.470	5.470	5.480	5.400	6.190	26,188,171	150,026,113	5.7288	4.664	4.664	4.672	4.604	5.278	30,715,765	4.8843	-7.91%
2021-09-23	5.940	5.940	5.960	5.730	6.010	14,906,278	87,692,442	5.8829	5.064	5.064	5.081	4.885	5.124	17,483,380	5.0158	1.54%
2021-09-21	5.850	5.850	5.860	5.500	5.950	11,817,200	68,692,182	5.8129	4.988	4.988	4.996	4.689	5.073	13,860,240	4.9561	7.14%
2021-09-20	5.460	5.460	5.480	5.400	5.670	6,838,800	37,522,313	5.4867	4.655	4.655	4.672	4.604	4.834	8,021,140	4.6779	-3.19%
2021-09-17	5.640	5.640	5.670	5.630	5.850	11,578,799	65,761,089	5.6794	4.809	4.809	4.834	4.800	4.988	13,580,623	4.8423	0.18%
2021-09-16	5.630	5.630	5.640	5.400	5.920	25,916,142	146,899,074	5.6682	4.800	4.800	4.809	4.604	5.047	30,396,706	4.8327	-2.26%
2021-09-15	5.760	5.760	5.770	5.730	7.500	42,385,680	261,540,558	6.1705	4.911	4.911	4.919	4.885	6.394	49,713,613	5.2609	-26.81%
2021-09-14	7.870	7.870	7.880	7.820	8.080	4,531,714	36,010,855	7.9464	6.710	6.710	6.718	6.667	6.889	5,315,188	6.7751	0.25%
2021-09-13	7.850	7.840	7.870	7.790	8.190	5,782,069	45,502,609	7.8696	6.693	6.684	6.710	6.642	6.983	6,781,714	6.7096	-4.38%
2021-09-10	8.210	8.200	8.210	7.970	8.220	2,948,400	23,957,912	8.1257	7.000	6.991	7.000	6.795	7.008	3,458,140	6.9280	1.36%
2021-09-09	8.100	8.090	8.100	8.000	8.340	6,732,400	54,744,786	8.1315	6.906	6.898	6.906	6.821	7.111	7,896,344	6.9329	-2.64%
2021-09-08	8.320	8.320	8.330	8.140	8.510	8,159,666	68,083,246	8.3439	7.094	7.094	7.102	6.940	7.256	9,570,366	7.1140	2.34%
2021-09-07	8.130	8.110	8.130	7.830	8.130	6,634,000	53,264,457	8.0290	6.932	6.915	6.932	6.676	6.932	7,780,932	6.8455	2.26%
2021-09-06	7.950	7.950	7.960	7.810	8.080	3,984,400	31,399,526	7.8806	6.778	6.778	6.787	6.659	6.889	4,673,251	6.7190	-0.38%
2021-09-03	7.980	7.970	7.980	7.940	8.190	3,344,703	26,854,145	8.0289	6.804	6.795	6.804	6.770	6.983	3,922,959	6.8454	-0.99%
2021-09-02	8.060	8.050	8.060	7.780	8.060	10,202,548	80,764,948	7.9162	6.872	6.863	6.872	6.633	6.872	11,966,436	6.7493	3.47%
2021-09-01	7.790	7.790	7.800	7.720	7.990	12,211,380	96,117,763	7.8712	6.642	6.642	6.650	6.582	6.812	14,322,569	6.7109	0.00%
2021-08-31	7.790	7.780	7.790	7.640	7.870	6,291,600	48,711,627	7.7423	6.642	6.633	6.642	6.514	6.710	7,379,336	6.6011	-1.02%
2021-08-30	7.870	7.860	7.870	7.630	7.870	5,162,000	40,379,704	7.8225	6.710	6.701	6.710	6.505	6.710	6,054,443	6.6694	2.88%
2021-08-27	7.650	7.640	7.650	7.610	7.900	2,898,000	22,354,808	7.7139	6.522	6.514	6.522	6.488	6.736	3,399,027	6.5768	-2.55%
2021-08-26	7.850	7.840	7.850	7.750	7.960	8,466,400	66,445,068	7.8481	6.693	6.684	6.693	6.608	6.787	9,930,130	6.6913	0.13%
2021-08-25	7.840	7.840	7.850	7.710	7.990	4,896,404	38,345,344	7.8313	6.684	6.684	6.693	6.574	6.812	5,742,929	6.6770	0.26%
2021-08-24	7.820	7.820	7.830	7.450	7.950	9,516,334	74,513,109	7.8300	6.667	6.667	6.676	6.352	6.778	11,161,584	6.6759	6.25%
2021-08-23	7.360	7.360	7.370	7.300	7.830	4,732,710	35,601,588	7.5225	6.275	6.275	6.284	6.224	6.676	5,550,934	6.4136	-3.54%
2021-08-20	7.630	7.620	7.630	7.600	7.860	3,207,960	24,628,769	7.6774	6.505	6.497	6.505	6.480	6.701	3,762,575	6.5457	-2.80%
2021-08-19	7.850	7.840	7.850	7.810	7.980	2,583,760	20,255,056	7.8394	6.693	6.684	6.693	6.659	6.804	3,030,459	6.6838	-1.63%
2021-08-18	7.980	7.960	7.980	7.800	7.980	2,814,900	22,144,974	7.8671	6.804	6.787	6.804	6.650	6.804	3,301,560	6.7074	1.14%
2021-08-17	7.890	7.880	7.890	7.850	8.300	3,160,400	25,087,234	7.9380	6.727	6.718	6.727	6.693	7.077	3,706,792	6.7679	-3.78%
2021-08-16	8.200	8.170	8.200	7.980	8.240	1,924,400	15,613,658	8.1135	6.991	6.966	6.991	6.804	7.025	2,257,104	6.9176	0.99%
2021-08-13	8.120	8.090	8.120	7.900	8.200	4,310,400	34,527,387	8.0103	6.923	6.898	6.923	6.736	6.991	5,055,612	6.8295	-0.61%
2021-08-12	8.170	8.160	8.170	8.170	8.350	3,269,200	26,846,636	8.2120	6.966	6.957	6.966	6.966	7.119	3,834,402	7.0015	-1.09%
2021-08-11	8.260	8.250	8.260	8.250	8.460	2,568,948	21,419,184	8.3377	7.042	7.034	7.042	7.034	7.213	3,013,086	7.1087	-1.67%
2021-08-10	8.400	8.390	8.400	8.140	8.430	5,076,955	41,954,723	8.2638	7.162	7.153	7.162	6.940	7.187	5,954,694	7.0457	0.84%
2021-08-09	8.330	8.310	8.330	8.240	8.440	3,219,903	26,897,493	8.3535	7.102	7.085	7.102	7.025	7.196	3,776,582	7.1222	0.48%
2021-08-06	8.290	8.280	8.290	8.230	8.490	3,857,200	32,075,647	8.3158	7.068	7.060	7.068	7.017	7.239	4,524,060	7.0900	-0.48%
2021-08-05	8.330	8.320	8.330	8.170	8.480	3,774,400	31,512,032	8.3489	7.102	7.094	7.102	6.966	7.230	4,426,945	7.1182	-0.24%
2021-08-04	8.350	8.340	8.350	8.250	8.700	6,012,763	50,679,868	8.4287	7.119	7.111	7.119	7.034	7.418	7,052,292	7.1863	-4.35%
2021-08-03	8.730	8.730	8.750	8.710	9.450	3,145,494	27,908,808	8.8726	7.443	7.443	7.460	7.426	8.057	3,689,309	7.5648	-4.07%
2021-08-02	9.100	9.100	9.110	9.020	9.500	1,991,600	18,135,271	9.1059	7.759	7.759	7.767	7.690	8.100	2,335,922	7.7636	-3.19%
2021-07-30	9.400	9.380	9.400	8.910	9.530	6,737,938	62,865,570	9.3301	8.014	7.997	8.014	7.597	8.125	7,902,840	7.9548	2.17%
2021-07-29	9.200	9.190	9.200	9.030	9.290	4,261,600	38,985,021	9.1480	7.844	7.835	7.844	7.699	7.921	4,998,375	7.7995	1.88%
2021-07-28	9.030	9.020	9.030	8.860	9.170	9,030,000	81,059,555	8.9767	7.699	7.690	7.699	7.554	7.818	10,591,170	7.6535	-1.20%
2021-07-27	9.140	9.140	9.150	9.090	9.880	8,166,480	76,448,915	9.3613	7.793	7.793	7.801	7.750	8.424	9,578,358	7.9814	-5.97%
2021-07-26	9.720	9.710	9.720	9.720	10.04	3,200,470	31,468,571	9.8325	8.287	8.279	8.287	8.287	8.560	3,753,790	8.3831	-5.45%
2021-07-23	10.28	10.26	10.28	10.06	10.44	2,353,849	24,174,535	10.270	8.765	8.748	8.765	8.577	8.901	2,760,799	8.7564	-1.15%
2021-07-22	10.40	10.38	10.40	10.10	10.42	1,699,110	17,605,767	10.362	8.867	8.850	8.867	8.611	8.884	1,992,864	8.8344	3.38%
2021-07-21	10.06	10.04	10.06	9.880	10.14	3,287,200	32,924,643	10.016	8.577	8.560	8.577	8.424	8.645	3,855,514	8.5396	1.41%
2021-07-20	9.920	9.910	9.920	9.840	10.18	3,917,311	38,864,082	9.9211	8.458	8.449	8.458	8.390	8.679	4,594,563	8.4587	-3.50%
2021-07-19	10.28	10.26	10.28	10.10	10.48	2,173,200	22,234,528	10.231	8.765	8.748	8.765	8.611	8.935	2,548,918	8.7231	-2.10%
2021-07-16	10.50	10.50	10.52	10.40	10.62	3,468,800	36,394,434	10.492	8.952	8.952	8.969	8.867	9.055	4,068,510	8.9454	-0.38%
2021-07-15	10.54	10.52	10.54	10.42	10.60	3,356,800	35,300,072	10.516	8.986	8.969	8.986	8.884	9.038	3,937,147	8.9659	0.19%
2021-07-14	10.52	10.50	10.52	10.40	10.62	2,241,200	23,547,368	10.507	8.969	8.952	8.969	8.867	9.055	2,628,674	8.9579	0.19%
2021-07-13	10.50	10.50	10.52	10.44	10.68	1,695,329	17,856,874	10.533	8.952	8.952	8.969	8.901	9.106	1,988,429	8.9804	0.19%
2021-07-12	10.48	10.48	10.50	10.34	10.70	3,275,550	34,332,692	10.482	8.935	8.935	8.952	8.816	9.123	3,841,850	8.9365	0.19%
2021-07-09	10.46	10.46	10.48	10.36	10.94	6,419,118	67,684,692	10.544	8.918	8.918	8.935	8.833	9.327	7,528,900	8.9900	-2.24%
2021-07-08	10.70	10.68	10.70	10.52	11.14	5,766,070	61,716,745	10.703	9.123	9.106	9.123	8.969	9.498	6,762,949	9.1257	-4.46%
2021-07-07	11.20	11.18	11.20	10.92	11.24	2,185,600	24,380,552	11.155	9.549	9.532	9.549	9.310	9.583	2,563,462	9.5108	-0.18%
2021-07-06	11.22	11.20	11.22	11.16	11.50	1,724,166	19,364,418	11.231	9.566	9.549	9.566	9.515	9.805	2,022,252	9.5757	-0.53%
2021-07-05	11.28	11.28	11.30	11.24	11.50	1,845,458	20,961,285	11.358	9.617	9.617	9.634	9.583	9.805	2,164,514	9.6841	-0.18%
2021-07-02	11.30	11.28	11.30	11.14	11.76	7,825,196	88,512,657	11.311	9.634	9.617	9.634	9.498	10.03	9,178,071	9.6439	-3.91%
2021-06-30	11.76	11.76	11.78	11.72	12.36	32,257,206	366,184,818	11.352	10.03	10.03	10.04	9.992	10.54	37,834,057	9.6787	-0.34%
2021-06-29	11.80	11.76	11.80	11.74	11.98	2,255,621	26,583,389	11.785	10.06	10.03	10.06	10.01	10.21	2,645,589	10.048	-0.67%
2021-06-28	11.88	11.82	11.88	11.70	12.00	1,130,150	13,369,877	11.830	10.13	10.08	10.13	9.975	10.23	1,325,538	10.086	-1.00%
2021-06-25	12.00	11.96	12.00	11.76	12.00	2,064,763	24,606,933	11.918	10.23	10.20	10.23	10.03	10.23	2,421,734	10.161	1.01%
2021-06-24	11.88	11.84	11.88	11.78	12.08	1,680,000	19,931,928	11.864	10.13	10.09	10.13	10.04	10.30	1,970,450	10.115	-1.66%
2021-06-23	12.08	12.08	12.10	12.02	12.32	2,924,800	35,378,968	12.096	10.30	10.30	10.32	10.25	10.50	3,430,460	10.313	-2.42%
2021-06-22	12.38	12.38	12.40	12.36	13.06	2,738,800	34,488,544	12.593	10.56	10.56	10.57	10.54	11.13	3,212,303	10.736	-5.06%
2021-06-21	13.04	13.02	13.04	12.38	13.04	2,307,600	29,555,088	12.808	11.12	11.10	11.12	10.56	11.12	2,706,554	10.920	2.68%
2021-06-18	12.70	12.60	12.70	12.44	12.70	3,261,018	41,146,702	12.618	10.83	10.74	10.83	10.61	10.83	3,824,806	10.758	2.09%
2021-06-17	12.44	12.36	12.44	11.94	12.46	2,634,000	32,191,880	12.222	10.61	10.54	10.61	10.18	10.62	3,089,384	10.420	2.13%
2021-06-16	12.18	12.14	12.18	11.90	12.22	1,272,100	15,376,710	12.088	10.38	10.35	10.38	10.15	10.42	1,492,030	10.306	0.16%
2021-06-15	12.16	12.12	12.16	11.94	12.32	1,188,030	14,302,530	12.039	10.37	10.33	10.37	10.18	10.50	1,393,425	10.264	-2.09%
2021-06-11	12.42	12.36	12.42	12.04	12.42	1,429,317	17,545,772	12.276	10.59	10.54	10.59	10.27	10.59	1,676,427	10.466	2.99%
2021-06-10	12.06	12.02	12.06	11.86	12.10	1,006,000	12,130,450	12.058	10.28	10.25	10.28	10.11	10.32	1,179,924	10.281	1.17%
2021-06-09	11.92	11.92	11.94	11.76	11.96	1,052,600	12,514,464	11.889	10.16	10.16	10.18	10.03	10.20	1,234,581	10.137	1.36%
2021-06-08	11.76	11.74	11.76	11.64	11.90	2,373,135	27,822,383	11.724	10.03	10.01	10.03	9.924	10.15	2,783,419	9.9958	-1.18%
2021-06-07	11.90	11.90	11.92	11.78	12.10	1,601,600	19,054,408	11.897	10.15	10.15	10.16	10.04	10.32	1,878,496	10.143	-3.41%
2021-06-04	12.32	12.26	12.32	12.20	12.40	840,650	10,329,831	12.288	10.50	10.45	10.50	10.40	10.57	985,987	10.477	-1.28%
2021-06-03	12.48	12.38	12.48	12.26	12.60	1,524,263	18,931,893	12.420	10.64	10.56	10.64	10.45	10.74	1,787,788	10.590	0.16%
2021-06-02	12.46	12.40	12.46	12.24	12.60	996,821	12,321,595	12.361	10.62	10.57	10.62	10.44	10.74	1,169,158	10.539	0.32%
2021-06-01	12.42	12.36	12.42	12.16	12.46	2,113,551	26,028,902	12.315	10.59	10.54	10.59	10.37	10.62	2,478,956	10.500	0.65%
2021-05-31	12.34	12.32	12.34	11.86	12.40	3,429,200	41,917,280	12.224	10.52	10.50	10.52	10.11	10.57	4,022,064	10.422	-0.32%
2021-05-28	12.38	12.36	12.38	12.32	12.70	2,569,200	32,005,646	12.457	10.56	10.54	10.56	10.50	10.83	3,013,381	10.621	-0.48%
2021-05-27	12.44	12.42	12.44	12.32	12.60	4,739,092	58,980,154	12.445	10.61	10.59	10.61	10.50	10.74	5,558,419	10.611	-0.16%
2021-05-26	12.46	12.44	12.46	12.06	12.50	3,104,800	38,491,858	12.398	10.62	10.61	10.62	10.28	10.66	3,641,580	10.570	4.18%
2021-05-25	11.96	11.92	11.96	11.68	12.08	1,950,455	23,304,323	11.948	10.20	10.16	10.20	9.958	10.30	2,287,663	10.187	2.75%
2021-05-24	11.64	11.60	11.64	11.58	11.78	1,919,529	22,380,435	11.659	9.924	9.890	9.924	9.873	10.04	2,251,391	9.9407	0.34%
2021-05-21	11.60	11.58	11.60	11.14	11.68	2,223,200	25,671,960	11.547	9.890	9.873	9.890	9.498	9.958	2,607,562	9.8452	3.20%
2021-05-20	11.24	11.22	11.24	11.22	11.44	2,122,400	24,008,815	11.312	9.583	9.566	9.583	9.566	9.754	2,489,335	9.6447	-1.06%
2021-05-18	11.36	11.34	11.36	11.16	11.44	2,518,000	28,532,569	11.331	9.686	9.668	9.686	9.515	9.754	2,953,329	9.6612	1.79%
2021-05-17	11.16	11.16	11.18	11.02	11.28	997,600	11,083,432	11.110	9.515	9.515	9.532	9.396	9.617	1,170,072	9.4724	1.27%
2021-05-14	11.02	11.00	11.02	10.90	11.26	3,086,270	34,013,447	11.021	9.396	9.379	9.396	9.293	9.600	3,619,846	9.3964	-0.72%
2021-05-13	11.10	11.08	11.10	11.08	11.48	1,610,800	18,003,052	11.176	9.464	9.447	9.464	9.447	9.788	1,889,286	9.5290	-2.29%
2021-05-12	11.36	11.34	11.36	11.22	11.48	1,742,967	19,802,715	11.361	9.686	9.668	9.686	9.566	9.788	2,044,303	9.6868	0.00%
2021-05-11	11.36	11.36	11.38	11.32	11.70	1,719,488	19,596,897	11.397	9.686	9.686	9.703	9.651	9.975	2,016,765	9.7170	-3.07%
2021-05-10	11.72	11.70	11.72	11.48	11.74	2,074,400	24,107,412	11.621	9.992	9.975	9.992	9.788	10.01	2,433,037	9.9084	0.00%
2021-05-07	11.72	11.70	11.72	11.60	11.98	2,016,440	23,621,233	11.714	9.992	9.975	9.992	9.890	10.21	2,365,056	9.9876	-1.01%
2021-05-06	11.84	11.80	11.84	11.70	12.20	3,765,600	44,571,992	11.837	10.09	10.06	10.09	9.975	10.40	4,416,623	10.092	-3.43%
2021-05-05	12.26	12.24	12.26	12.22	12.78	1,232,400	15,211,244	12.343	10.45	10.44	10.45	10.42	10.90	1,445,466	10.523	-3.16%
2021-05-04	12.66	12.66	12.68	12.40	12.76	1,157,903	14,604,793	12.613	10.79	10.79	10.81	10.57	10.88	1,358,089	10.754	2.10%
2021-05-03	12.40	12.34	12.40	12.30	12.88	1,904,400	23,623,276	12.405	10.57	10.52	10.57	10.49	10.98	2,233,646	10.576	-3.28%
2021-04-30	12.82	12.80	12.82	12.54	12.98	5,913,600	75,398,388	12.750	10.93	10.91	10.93	10.69	11.07	6,935,985	10.871	-1.23%
2021-04-29	12.98	12.96	12.98	12.52	12.98	4,072,800	52,123,016	12.798	11.07	11.05	11.07	10.67	11.07	4,776,934	10.911	3.02%
2021-04-28	12.60	12.58	12.60	12.20	12.62	3,622,000	45,189,640	12.476	10.74	10.73	10.74	10.40	10.76	4,248,197	10.637	1.12%
2021-04-27	12.46	12.46	12.48	12.32	12.60	1,219,788	15,175,275	12.441	10.62	10.62	10.64	10.50	10.74	1,430,673	10.607	-0.32%
2021-04-26	12.50	12.48	12.50	12.34	12.60	2,101,200	26,156,932	12.449	10.66	10.64	10.66	10.52	10.74	2,464,470	10.614	0.00%
2021-04-23	12.50	12.48	12.50	12.34	12.62	3,243,200	40,499,146	12.487	10.66	10.64	10.66	10.52	10.76	3,803,907	10.647	1.30%
2021-04-22	12.34	12.32	12.34	12.12	12.44	2,894,400	35,538,152	12.278	10.52	10.50	10.52	10.33	10.61	3,394,804	10.468	1.15%
2021-04-21	12.20	12.18	12.20	12.10	12.50	4,385,600	53,472,476	12.193	10.40	10.38	10.40	10.32	10.66	5,143,813	10.395	-3.33%
2021-04-20	12.62	12.60	12.62	12.38	12.66	2,879,983	36,246,333	12.586	10.76	10.74	10.76	10.56	10.79	3,377,895	10.730	0.48%
2021-04-19	12.56	12.56	12.58	12.32	12.78	1,906,400	24,021,432	12.600	10.71	10.71	10.73	10.50	10.90	2,235,992	10.743	1.29%
2021-04-16	12.40	12.40	12.42	12.32	12.62	2,915,200	36,240,880	12.432	10.57	10.57	10.59	10.50	10.76	3,419,200	10.599	-0.64%
2021-04-15	12.48	12.46	12.48	12.44	12.90	3,526,200	44,164,924	12.525	10.64	10.62	10.64	10.61	11.00	4,135,834	10.679	-2.80%
2021-04-14	12.84	12.82	12.84	12.74	13.04	4,394,107	56,358,398	12.826	10.95	10.93	10.95	10.86	11.12	5,153,791	10.935	-0.77%
2021-04-13	12.94	12.94	12.96	12.90	13.38	1,270,568	16,565,257	13.038	11.03	11.03	11.05	11.00	11.41	1,490,233	11.116	-1.37%
2021-04-12	13.12	13.10	13.12	13.02	13.52	1,111,200	14,584,728	13.125	11.19	11.17	11.19	11.10	11.53	1,303,312	11.191	-1.65%
2021-04-09	13.34	13.32	13.34	13.26	13.76	2,166,200	28,912,408	13.347	11.37	11.36	11.37	11.31	11.73	2,540,708	11.380	-0.74%
2021-04-08	13.44	13.42	13.44	13.38	13.86	2,408,747	32,504,817	13.494	11.46	11.44	11.46	11.41	11.82	2,825,188	11.505	-2.18%
2021-04-07	13.74	13.72	13.74	13.62	13.96	2,652,266	36,488,311	13.757	11.71	11.70	11.71	11.61	11.90	3,110,808	11.730	0.29%
2021-04-01	13.70	13.70	13.72	13.46	14.06	5,938,500	81,166,672	13.668	11.68	11.68	11.70	11.48	11.99	6,965,189	11.653	-0.72%
2021-03-31	13.80	13.80	13.82	13.68	13.90	3,412,640	47,176,730	13.824	11.77	11.77	11.78	11.66	11.85	4,002,641	11.786	0.44%
2021-03-30	13.74	13.70	13.74	13.60	13.98	5,275,600	72,932,183	13.824	11.71	11.68	11.71	11.60	11.92	6,187,683	11.787	0.00%
2021-03-29	13.74	13.70	13.74	13.36	13.76	5,613,200	76,436,392	13.617	11.71	11.68	11.71	11.39	11.73	6,583,649	11.610	1.78%
2021-03-26	13.50	13.50	13.52	13.34	13.68	1,407,200	18,981,144	13.489	11.51	11.51	11.53	11.37	11.66	1,650,487	11.500	1.20%
2021-03-25	13.34	13.32	13.34	12.56	13.34	2,590,800	33,913,199	13.090	11.37	11.36	11.37	10.71	11.37	3,038,716	11.160	1.99%
2021-03-24	13.08	13.06	13.08	10.90	13.44	6,289,200	81,157,736	12.904	11.15	11.13	11.15	9.293	11.46	7,376,521	11.002	-3.54%
2021-03-23	13.56	13.56	13.60	13.42	13.98	2,185,772	29,715,215	13.595	11.56	11.56	11.60	11.44	11.92	2,563,664	11.591	-2.59%
2021-03-22	13.92	13.90	13.92	13.92	14.48	2,060,400	29,037,812	14.093	11.87	11.85	11.87	11.87	12.35	2,416,616	12.016	-1.69%
2021-03-19	14.16	14.14	14.16	13.80	14.40	6,261,860	88,512,383	14.135	12.07	12.06	12.07	11.77	12.28	7,344,454	12.052	-1.26%
2021-03-18	14.34	14.32	14.34	14.30	14.62	4,804,200	69,697,895	14.508	12.23	12.21	12.23	12.19	12.46	5,634,784	12.369	0.56%
2021-03-17	14.26	14.26	14.28	14.04	14.56	6,393,780	91,710,266	14.344	12.16	12.16	12.18	11.97	12.41	7,499,181	12.229	1.13%
2021-03-16	14.10	14.06	14.10	13.70	14.30	6,795,000	95,126,746	14.000	12.02	11.99	12.02	11.68	12.19	7,969,767	11.936	1.73%
2021-03-15	13.86	13.82	13.86	13.52	14.06	3,785,680	52,376,488	13.835	11.82	11.78	11.82	11.53	11.99	4,440,175	11.796	2.06%
2021-03-12	13.58	13.54	13.58	13.46	13.72	1,962,400	26,604,704	13.557	11.58	11.54	11.58	11.48	11.70	2,301,673	11.559	-0.59%
2021-03-11	13.66	13.62	13.66	13.40	13.78	2,972,088	40,611,875	13.664	11.65	11.61	11.65	11.42	11.75	3,485,923	11.650	1.19%
2021-03-10	13.50	13.46	13.50	13.40	13.66	1,971,100	26,615,086	13.503	11.51	11.48	11.51	11.42	11.65	2,311,878	11.512	0.00%
2021-03-09	13.50	13.48	13.50	13.04	13.62	4,906,700	66,087,365	13.469	11.51	11.49	11.51	11.12	11.61	5,755,005	11.483	2.43%
2021-03-08	13.18	13.10	13.18	13.00	13.78	3,843,400	50,842,644	13.229	11.24	11.17	11.24	11.08	11.75	4,507,874	11.279	-2.08%
2021-03-05	13.46	13.44	13.46	12.80	13.54	3,087,600	41,228,602	13.353	11.48	11.46	11.48	10.91	11.54	3,621,406	11.385	0.00%
2021-03-04	13.46	13.44	13.46	13.26	13.56	2,641,949	35,473,911	13.427	11.48	11.46	11.48	11.31	11.56	3,098,708	11.448	-0.30%
2021-03-03	13.50	13.46	13.50	13.18	13.56	5,203,273	70,066,458	13.466	11.51	11.48	11.51	11.24	11.56	6,102,851	11.481	3.53%
2021-03-02	13.04	13.02	13.04	12.92	13.48	4,379,793	57,617,490	13.155	11.12	11.10	11.12	11.02	11.49	5,137,002	11.216	-0.61%
2021-03-01	13.12	13.10	13.12	13.04	13.64	7,134,900	93,870,384	13.157	11.19	11.17	11.19	11.12	11.63	8,368,431	11.217	-5.20%
2021-02-26	13.84	13.74	13.84	12.52	13.84	21,231,200	280,294,688	13.202	11.80	11.71	11.80	10.67	11.80	24,901,798	11.256	1.02%
2021-02-25	13.70	13.68	13.70	12.90	13.70	8,755,000	117,896,853	13.466	11.68	11.66	11.68	11.00	11.68	10,268,626	11.481	3.63%
2021-02-24	13.22	13.20	13.22	12.94	14.42	24,979,812	339,632,474	13.596	11.27	11.25	11.27	11.03	12.29	29,298,497	11.592	-3.78%
2021-02-23	13.74	13.74	13.76	13.10	14.28	8,966,228	124,683,080	13.906	11.71	11.71	11.73	11.17	12.18	10,516,372	11.856	4.89%
2021-02-22	13.10	13.10	13.12	12.90	13.48	2,881,396	37,919,434	13.160	11.17	11.17	11.19	11.00	11.49	3,379,552	11.220	0.92%
2021-02-19	12.98	12.96	12.98	12.86	13.30	2,448,920	31,865,620	13.012	11.07	11.05	11.07	10.96	11.34	2,872,306	11.094	-1.37%
2021-02-18	13.16	13.14	13.16	12.90	13.80	4,575,003	60,374,691	13.197	11.22	11.20	11.22	11.00	11.77	5,365,962	11.251	-3.66%
2021-02-17	13.66	13.66	13.68	12.80	13.86	35,328,222	479,283,028	13.567	11.65	11.65	11.66	10.91	11.82	41,436,012	11.567	5.73%
2021-02-16	12.92	12.90	12.92	12.68	13.00	4,656,031	59,957,510	12.877	11.02	11.00	11.02	10.81	11.08	5,460,998	10.979	0.16%
2021-02-11	12.90	12.86	12.90	12.60	12.90	1,709,709	21,843,775	12.776	11.00	10.96	11.00	10.74	11.00	2,005,295	10.893	1.90%
2021-02-10	12.66	12.66	12.68	12.42	12.72	4,397,500	55,440,622	12.607	10.79	10.79	10.81	10.59	10.85	5,157,771	10.749	0.96%
2021-02-09	12.54	12.54	12.56	12.36	12.74	5,043,462	63,193,125	12.530	10.69	10.69	10.71	10.54	10.86	5,915,411	10.683	1.46%
2021-02-08	12.36	12.34	12.36	12.10	12.66	3,411,410	42,078,450	12.335	10.54	10.52	10.54	10.32	10.79	4,001,198	10.516	2.49%
2021-02-05	12.06	12.02	12.06	11.94	12.44	6,146,861	75,079,695	12.214	10.28	10.25	10.28	10.18	10.61	7,209,573	10.414	1.86%
2021-02-04	11.84	11.80	11.84	11.60	12.00	2,061,880	24,272,910	11.772	10.09	10.06	10.09	9.890	10.23	2,418,352	10.037	-1.17%
2021-02-03	11.98	11.96	11.98	11.78	12.22	2,031,794	24,430,424	12.024	10.21	10.20	10.21	10.04	10.42	2,383,065	10.252	0.67%
2021-02-02	11.90	11.90	11.92	11.56	12.08	5,294,600	63,263,220	11.949	10.15	10.15	10.16	9.856	10.30	6,209,967	10.187	3.12%
2021-02-01	11.54	11.54	11.56	11.48	12.06	3,502,000	40,950,832	11.694	9.839	9.839	9.856	9.788	10.28	4,107,450	9.9699	-1.54%
2021-01-29	11.72	11.68	11.72	11.22	11.72	7,720,220	89,079,404	11.538	9.992	9.958	9.992	9.566	9.992	9,054,946	9.8377	3.90%
2021-01-28	11.28	11.22	11.28	11.18	11.54	3,259,037	36,971,469	11.344	9.617	9.566	9.617	9.532	9.839	3,822,482	9.6721	-1.74%
2021-01-27	11.48	11.46	11.48	11.14	11.50	2,158,400	24,486,824	11.345	9.788	9.771	9.788	9.498	9.805	2,531,559	9.6726	1.23%
2021-01-26	11.34	11.32	11.34	11.00	11.36	3,093,800	34,523,664	11.159	9.668	9.651	9.668	9.379	9.686	3,628,678	9.5141	1.80%
2021-01-25	11.14	11.12	11.14	10.88	11.28	4,380,200	48,381,012	11.045	9.498	9.481	9.498	9.276	9.617	5,137,480	9.4173	-1.24%
2021-01-22	11.28	11.26	11.28	11.06	11.42	3,642,783	40,818,569	11.205	9.617	9.600	9.617	9.430	9.737	4,272,573	9.5536	-1.40%
2021-01-21	11.44	11.42	11.44	11.42	11.80	4,881,455	56,209,055	11.515	9.754	9.737	9.754	9.737	10.06	5,725,395	9.8175	-2.72%
2021-01-20	11.76	11.76	11.78	11.68	12.24	4,805,355	57,083,331	11.879	10.03	10.03	10.04	9.958	10.44	5,636,138	10.128	0.00%
2021-01-19	11.76	11.74	11.76	11.42	11.90	5,459,200	63,989,616	11.721	10.03	10.01	10.03	9.737	10.15	6,403,025	9.9937	1.03%
2021-01-18	11.64	11.64	11.66	11.56	11.90	3,433,200	40,039,464	11.662	9.924	9.924	9.941	9.856	10.15	4,026,756	9.9434	-2.18%
2021-01-15	11.90	11.90	11.92	11.54	11.96	3,320,800	38,964,256	11.733	10.15	10.15	10.16	9.839	10.20	3,894,923	10.004	-0.34%
2021-01-14	11.94	11.94	11.98	11.92	12.20	2,388,400	28,622,524	11.984	10.18	10.18	10.21	10.16	10.40	2,801,323	10.218	-1.97%
2021-01-13	12.18	12.18	12.26	12.16	12.64	6,420,400	79,150,837	12.328	10.38	10.38	10.45	10.37	10.78	7,530,404	10.511	0.00%
2021-01-12	12.18	12.18	12.20	12.00	12.70	5,718,060	69,865,272	12.218	10.38	10.38	10.40	10.23	10.83	6,706,638	10.417	-4.09%
2021-01-11	12.70	12.68	12.70	12.60	13.28	5,456,000	70,274,499	12.880	10.83	10.81	10.83	10.74	11.32	6,399,271	10.982	-4.37%
2021-01-08	13.28	13.28	13.30	12.26	13.48	9,925,900	129,147,052	13.011	11.32	11.32	11.34	10.45	11.49	11,641,959	11.093	1.07%
2021-01-07	13.14	13.14	13.16	12.40	13.30	12,093,399	157,420,711	13.017	11.20	11.20	11.22	10.57	11.34	14,184,190	11.098	6.83%
2021-01-06	12.30	12.28	12.30	12.02	12.60	3,675,005	45,309,587	12.329	10.49	10.47	10.49	10.25	10.74	4,310,366	10.512	1.99%
2021-01-05	12.06	12.02	12.06	11.78	12.28	6,165,768	74,045,444	12.009	10.28	10.25	10.28	10.04	10.47	7,231,749	10.239	-0.33%
2021-01-04	12.10	12.08	12.10	11.78	13.32	10,920,600	132,918,454	12.171	10.32	10.30	10.32	10.04	11.36	12,808,630	10.377	-9.16%
2020-12-31	13.32	13.30	13.32	12.08	13.90	28,423,374	373,645,570	13.146	11.36	11.34	11.36	10.30	11.85	33,337,406	11.208	5.38%
2020-12-30	12.64	12.54	12.64	11.38	12.68	16,708,401	202,080,944	12.095	10.78	10.69	10.78	9.703	10.81	19,597,066	10.312	8.59%
2020-12-29	11.64	11.62	11.64	11.56	11.78	2,128,375	24,789,749	11.647	9.924	9.907	9.924	9.856	10.04	2,496,343	9.9304	0.34%
2020-12-28	11.60	11.58	11.60	11.42	11.78	2,985,205	34,611,861	11.594	9.890	9.873	9.890	9.737	10.04	3,501,308	9.8854	0.35%
2020-12-24	11.56	11.54	11.56	11.10	11.70	2,113,200	24,403,039	11.548	9.856	9.839	9.856	9.464	9.975	2,478,545	9.8457	3.96%
2020-12-23	11.12	11.10	11.14	10.98	11.26	1,336,117	14,859,912	11.122	9.481	9.464	9.498	9.362	9.600	1,567,114	9.4823	-0.71%
2020-12-22	11.20	11.16	11.20	11.06	11.54	3,365,108	37,799,999	11.233	9.549	9.515	9.549	9.430	9.839	3,946,891	9.5772	-2.10%
2020-12-21	11.44	11.42	11.44	11.30	11.52	3,280,800	37,463,034	11.419	9.754	9.737	9.754	9.634	9.822	3,848,008	9.7357	0.35%
2020-12-18	11.40	11.38	11.40	11.36	11.58	2,681,560	30,668,950	11.437	9.720	9.703	9.720	9.686	9.873	3,145,167	9.7511	-1.04%
2020-12-17	11.52	11.50	11.52	11.34	11.64	2,218,776	25,369,420	11.434	9.822	9.805	9.822	9.668	9.924	2,602,374	9.7486	0.00%
2020-12-16	11.52	11.50	11.52	11.42	11.62	1,108,375	12,766,416	11.518	9.822	9.805	9.822	9.737	9.907	1,299,999	9.8203	0.70%
2020-12-15	11.44	11.40	11.44	11.30	11.68	1,618,701	18,502,313	11.430	9.754	9.720	9.754	9.634	9.958	1,898,553	9.7455	-1.38%
2020-12-14	11.60	11.56	11.60	11.50	11.78	2,078,000	24,082,783	11.589	9.890	9.856	9.890	9.805	10.04	2,437,259	9.8811	-0.17%
2020-12-11	11.62	11.56	11.62	11.48	11.70	1,216,073	14,089,363	11.586	9.907	9.856	9.907	9.788	9.975	1,426,316	9.8781	-0.34%
2020-12-10	11.66	11.66	11.68	11.40	11.68	3,201,045	37,145,727	11.604	9.941	9.941	9.958	9.720	9.958	3,754,464	9.8937	1.22%
2020-12-09	11.52	11.44	11.52	11.38	11.72	1,744,294	20,032,265	11.484	9.822	9.754	9.822	9.703	9.992	2,045,860	9.7916	2.13%
2020-12-08	11.28	11.28	11.32	11.26	11.50	1,614,000	18,308,172	11.343	9.617	9.617	9.651	9.600	9.805	1,893,040	9.6713	-1.05%
2020-12-07	11.40	11.40	11.42	11.26	11.58	2,098,919	23,920,756	11.397	9.720	9.720	9.737	9.600	9.873	2,461,795	9.7168	-0.70%
2020-12-04	11.48	11.46	11.48	11.40	11.58	2,271,605	26,096,905	11.488	9.788	9.771	9.788	9.720	9.873	2,664,336	9.7949	1.41%
2020-12-03	11.32	11.30	11.32	11.28	11.58	2,776,200	31,562,132	11.369	9.651	9.634	9.651	9.617	9.873	3,256,169	9.6930	-1.22%
2020-12-02	11.46	11.44	11.46	11.08	11.48	4,507,600	51,028,964	11.321	9.771	9.754	9.771	9.447	9.788	5,286,905	9.6520	3.06%
2020-12-01	11.12	11.10	11.12	11.10	11.32	2,251,343	25,232,118	11.208	9.481	9.464	9.481	9.464	9.651	2,640,571	9.5556	-1.77%
2020-11-30	11.32	11.20	11.32	11.02	11.52	24,382,428	275,651,291	11.305	9.651	9.549	9.651	9.396	9.822	28,597,833	9.6389	-1.74%
2020-11-27	11.52	11.50	11.52	11.20	11.56	2,797,200	32,032,320	11.452	9.822	9.805	9.822	9.549	9.856	3,280,800	9.7636	1.41%
2020-11-26	11.36	11.34	11.36	11.28	11.48	1,303,200	14,771,966	11.335	9.686	9.668	9.686	9.617	9.788	1,528,506	9.6643	-0.35%
2020-11-25	11.40	11.38	11.40	11.30	11.60	3,034,318	34,621,120	11.410	9.720	9.703	9.720	9.634	9.890	3,558,912	9.7280	0.71%
2020-11-24	11.32	11.30	11.32	10.96	11.34	5,553,764	62,485,640	11.251	9.651	9.634	9.651	9.344	9.668	6,513,938	9.5926	2.91%
2020-11-23	11.00	10.98	11.00	10.94	11.80	5,883,800	65,205,370	11.082	9.379	9.362	9.379	9.327	10.06	6,901,032	9.4486	-6.46%
2020-11-20	11.76	11.66	11.76	11.18	11.78	10,619,514	122,539,884	11.539	10.03	9.941	10.03	9.532	10.04	12,455,490	9.8382	2.26%
2020-11-19	11.50	11.48	11.50	11.04	11.66	13,304,200	151,429,772	11.382	9.805	9.788	9.805	9.413	9.941	15,604,323	9.7043	2.13%
2020-11-18	11.26	11.24	11.26	11.16	11.36	2,883,200	32,562,404	11.294	9.600	9.583	9.600	9.515	9.686	3,381,668	9.6291	0.54%
2020-11-17	11.20	11.20	11.22	11.08	11.40	3,314,947	37,112,377	11.195	9.549	9.549	9.566	9.447	9.720	3,888,058	9.5452	-0.36%
2020-11-16	11.24	11.24	11.32	10.88	11.40	7,335,023	82,785,973	11.286	9.583	9.583	9.651	9.276	9.720	8,603,153	9.6227	3.31%
2020-11-13	10.88	10.86	10.88	10.70	11.00	2,239,600	24,297,104	10.849	9.276	9.259	9.276	9.123	9.379	2,626,798	9.2497	-1.09%
2020-11-12	11.00	10.98	11.00	10.84	11.20	3,033,237	33,160,547	10.932	9.379	9.362	9.379	9.242	9.549	3,557,644	9.3209	-1.26%
2020-11-11	11.14	11.10	11.14	10.84	11.26	7,903,532	88,011,545	11.136	9.498	9.464	9.498	9.242	9.600	9,269,950	9.4943	0.00%
2020-11-10	11.14	11.12	11.14	10.98	11.50	18,145,800	202,720,100	11.172	9.498	9.481	9.498	9.362	9.805	21,282,973	9.5250	6.10%
2020-11-09	10.50	10.50	10.52	10.14	10.82	6,328,600	67,164,200	10.613	8.952	8.952	8.969	8.645	9.225	7,422,733	9.0484	3.75%
2020-11-06	10.12	10.10	10.12	9.960	10.20	3,010,539	30,544,799	10.146	8.628	8.611	8.628	8.492	8.696	3,531,022	8.6504	0.40%
2020-11-05	10.08	10.06	10.08	9.870	10.08	3,342,440	33,429,490	10.002	8.594	8.577	8.594	8.415	8.594	3,920,304	8.5273	3.81%
2020-11-04	9.710	9.710	9.740	9.490	9.880	3,380,468	32,863,624	9.7216	8.279	8.279	8.304	8.091	8.424	3,964,907	8.2886	1.89%
2020-11-03	9.530	9.510	9.530	9.370	9.660	5,859,932	55,396,284	9.4534	8.125	8.108	8.125	7.989	8.236	6,873,038	8.0599	-1.45%
2020-11-02	9.670	9.670	9.680	9.540	10.04	6,587,067	63,679,524	9.6674	8.245	8.245	8.253	8.134	8.560	7,725,885	8.2424	-5.38%
2020-10-30	10.22	10.20	10.22	9.600	10.26	14,519,795	144,765,807	9.9702	8.714	8.696	8.714	8.185	8.748	17,030,079	8.5006	5.25%
2020-10-29	9.710	9.700	9.710	9.530	9.800	4,060,571	39,461,850	9.7183	8.279	8.270	8.279	8.125	8.355	4,762,591	8.2858	-2.02%
2020-10-28	9.910	9.900	9.910	9.880	10.00	3,397,100	33,760,843	9.9381	8.449	8.441	8.449	8.424	8.526	3,984,414	8.4732	-0.20%
2020-10-27	9.930	9.930	9.940	9.520	10.00	3,654,130	35,899,794	9.8244	8.466	8.466	8.475	8.117	8.526	4,285,882	8.3763	1.22%
2020-10-23	9.810	9.810	9.820	9.760	10.22	2,953,200	29,227,004	9.8967	8.364	8.364	8.373	8.321	8.714	3,463,770	8.4379	-0.91%
2020-10-22	9.900	9.900	9.940	9.540	10.10	6,332,800	62,695,158	9.9001	8.441	8.441	8.475	8.134	8.611	7,427,659	8.4408	1.85%
2020-10-21	9.720	9.700	9.720	9.420	9.750	4,330,313	41,679,255	9.6250	8.287	8.270	8.287	8.031	8.313	5,078,968	8.2062	2.75%
2020-10-20	9.460	9.430	9.460	9.060	9.500	3,449,505	32,256,650	9.3511	8.066	8.040	8.066	7.725	8.100	4,045,880	7.9727	2.94%
2020-10-19	9.190	9.190	9.220	9.020	9.340	6,566,400	60,132,592	9.1576	7.835	7.835	7.861	7.690	7.963	7,701,645	7.8078	0.55%
2020-10-16	9.140	9.140	9.150	9.000	9.300	3,690,000	34,011,660	9.2173	7.793	7.793	7.801	7.673	7.929	4,327,953	7.8586	0.44%
2020-10-15	9.100	9.060	9.100	8.960	9.240	4,469,600	40,411,607	9.0414	7.759	7.725	7.759	7.639	7.878	5,242,336	7.7087	-1.52%
2020-10-14	9.240	9.240	9.250	9.080	9.440	4,808,954	44,287,519	9.2094	7.878	7.878	7.887	7.742	8.049	5,640,360	7.8519	-1.28%
2020-10-12	9.360	9.350	9.360	9.160	9.430	5,192,875	48,284,349	9.2982	7.980	7.972	7.980	7.810	8.040	6,090,656	7.9276	-0.32%
2020-10-09	9.390	9.380	9.390	9.330	9.500	2,253,648	21,197,409	9.4058	8.006	7.997	8.006	7.955	8.100	2,643,274	8.0194	-1.16%
2020-10-08	9.500	9.480	9.500	9.180	9.650	3,028,400	28,351,510	9.3619	8.100	8.083	8.100	7.827	8.228	3,551,971	7.9819	-0.31%
2020-10-07	9.530	9.530	9.580	9.460	9.750	3,306,800	31,792,492	9.6143	8.125	8.125	8.168	8.066	8.313	3,878,503	8.1971	0.21%
2020-10-06	9.510	9.510	9.520	9.440	9.600	1,146,743	10,919,752	9.5224	8.108	8.108	8.117	8.049	8.185	1,345,000	8.1188	1.06%
2020-10-05	9.410	9.410	9.440	9.370	9.650	1,453,962	13,787,405	9.4826	8.023	8.023	8.049	7.989	8.228	1,705,333	8.0849	-2.08%
2020-09-30	9.610	9.590	9.610	9.400	9.620	10,187,600	96,989,888	9.5204	8.193	8.176	8.193	8.014	8.202	11,948,904	8.1171	1.16%
2020-09-29	9.500	9.490	9.500	9.400	9.520	3,669,174	34,611,945	9.4332	8.100	8.091	8.100	8.014	8.117	4,303,526	8.0427	0.85%
2020-09-28	9.420	9.400	9.420	9.230	9.540	1,719,560	16,165,732	9.4011	8.031	8.014	8.031	7.869	8.134	2,016,850	8.0153	0.64%
2020-09-25	9.360	9.360	9.370	9.300	9.500	2,345,200	21,976,198	9.3707	7.980	7.980	7.989	7.929	8.100	2,750,655	7.9894	-0.32%
2020-09-24	9.390	9.390	9.400	9.350	9.850	3,260,000	30,670,524	9.4081	8.006	8.006	8.014	7.972	8.398	3,823,612	8.0213	-2.69%
2020-09-23	9.650	9.630	9.650	9.560	9.920	4,950,760	47,682,821	9.6314	8.228	8.211	8.228	8.151	8.458	5,806,682	8.2117	-2.72%
2020-09-22	9.920	9.840	9.920	9.570	10.00	7,166,313	69,601,130	9.7123	8.458	8.390	8.458	8.159	8.526	8,405,275	8.2806	-0.80%
2020-09-21	10.00	9.960	10.00	9.920	10.78	5,672,266	57,004,593	10.050	8.526	8.492	8.526	8.458	9.191	6,652,927	8.5683	-6.37%
2020-09-18	10.68	10.66	10.68	10.66	10.96	2,332,200	24,970,628	10.707	9.106	9.089	9.106	9.089	9.344	2,735,407	9.1287	-2.02%
2020-09-17	10.90	10.88	10.90	10.70	11.00	3,045,000	32,955,652	10.823	9.293	9.276	9.293	9.123	9.379	3,571,441	9.2276	-0.55%
2020-09-16	10.96	10.94	10.96	10.80	11.06	2,186,400	23,861,382	10.914	9.344	9.327	9.344	9.208	9.430	2,564,400	9.3049	-1.26%
2020-09-15	11.10	11.08	11.10	10.82	11.12	8,235,452	90,987,935	11.048	9.464	9.447	9.464	9.225	9.481	9,659,255	9.4198	2.40%
2020-09-14	10.84	10.80	10.84	10.60	10.86	4,176,800	44,715,882	10.706	9.242	9.208	9.242	9.038	9.259	4,898,914	9.1277	2.26%
2020-09-11	10.60	10.58	10.60	10.16	10.66	4,962,089	51,736,837	10.426	9.038	9.020	9.038	8.662	9.089	5,819,970	8.8895	3.72%
2020-09-10	10.22	10.20	10.22	10.14	10.46	3,838,517	39,597,348	10.316	8.714	8.696	8.714	8.645	8.918	4,502,147	8.7952	-0.20%
2020-09-09	10.24	10.24	10.26	10.02	10.26	4,540,800	46,179,459	10.170	8.731	8.731	8.748	8.543	8.748	5,325,845	8.6708	-0.58%
2020-09-08	10.30	10.30	10.34	10.30	10.52	6,335,648	66,066,346	10.428	8.782	8.782	8.816	8.782	8.969	7,430,999	8.8906	-0.77%
2020-09-07	10.38	10.36	10.38	10.38	10.70	3,366,846	35,334,206	10.495	8.850	8.833	8.850	8.850	9.123	3,948,930	8.9478	-1.33%
2020-09-04	10.52	10.52	10.54	10.30	10.68	6,085,200	63,947,140	10.509	8.969	8.969	8.986	8.782	9.106	7,137,252	8.9596	-2.59%
2020-09-03	10.80	10.78	10.80	10.50	10.94	6,538,355	70,182,257	10.734	9.208	9.191	9.208	8.952	9.327	7,668,752	9.1517	-0.18%
2020-09-02	10.82	10.80	10.82	10.58	10.90	4,510,839	48,776,088	10.813	9.225	9.208	9.225	9.020	9.293	5,290,704	9.2192	-0.55%
2020-09-01	10.88	10.86	10.88	10.82	11.28	8,032,178	87,739,498	10.924	9.276	9.259	9.276	9.225	9.617	9,420,837	9.3133	-3.55%
2020-08-31	11.28	11.24	11.28	10.66	11.32	18,029,629	198,793,868	11.026	9.617	9.583	9.617	9.089	9.651	21,146,717	9.4007	5.42%
2020-08-28	10.70	10.70	10.74	10.46	10.78	8,830,373	93,906,975	10.635	9.123	9.123	9.157	8.918	9.191	10,357,030	9.0670	2.88%
2020-08-27	10.40	10.38	10.40	10.30	10.82	6,942,674	72,991,449	10.513	8.867	8.850	8.867	8.782	9.225	8,142,972	8.9637	-3.88%
2020-08-26	10.82	10.78	10.82	10.60	10.96	5,839,960	62,979,133	10.784	9.225	9.191	9.225	9.038	9.344	6,849,613	9.1946	0.56%
2020-08-25	10.76	10.76	10.78	10.42	10.98	8,969,384	96,451,405	10.753	9.174	9.174	9.191	8.884	9.362	10,520,074	9.1683	1.89%
2020-08-24	10.56	10.54	10.56	10.40	10.64	4,858,400	51,156,488	10.529	9.003	8.986	9.003	8.867	9.072	5,698,354	8.9774	-0.19%
2020-08-21	10.58	10.56	10.58	10.20	10.64	9,193,497	96,745,099	10.523	9.020	9.003	9.020	8.696	9.072	10,782,933	8.9721	2.92%
2020-08-20	10.28	10.28	10.30	10.00	10.36	4,207,762	42,934,502	10.204	8.765	8.765	8.782	8.526	8.833	4,935,229	8.6996	-0.77%
2020-08-19	10.36	10.34	10.36	10.28	10.44	2,481,036	25,624,440	10.328	8.833	8.816	8.833	8.765	8.901	2,909,975	8.8057	-0.38%
2020-08-18	10.40	10.38	10.40	10.22	10.42	2,542,631	26,268,969	10.331	8.867	8.850	8.867	8.714	8.884	2,982,219	8.8085	0.19%
2020-08-17	10.38	10.36	10.38	10.22	10.50	2,704,400	28,084,112	10.385	8.850	8.833	8.850	8.714	8.952	3,171,956	8.8539	0.78%
2020-08-14	10.30	10.28	10.30	10.10	10.44	4,410,900	45,628,639	10.345	8.782	8.765	8.782	8.611	8.901	5,173,487	8.8197	-0.39%
2020-08-13	10.34	10.32	10.36	10.22	10.52	6,286,000	64,823,772	10.312	8.816	8.799	8.833	8.714	8.969	7,372,768	8.7923	-1.15%
2020-08-12	10.46	10.44	10.46	10.18	10.58	9,375,289	97,406,581	10.390	8.918	8.901	8.918	8.679	9.020	10,996,155	8.8582	1.16%
2020-08-11	10.34	10.34	10.36	10.18	10.60	12,258,629	126,706,624	10.336	8.816	8.816	8.833	8.679	9.038	14,377,987	8.8125	4.87%
2020-08-10	9.860	9.850	9.870	9.600	10.06	10,247,552	101,068,209	9.8627	8.407	8.398	8.415	8.185	8.577	12,019,220	8.4089	2.71%
2020-08-07	9.600	9.600	9.650	9.600	9.900	5,818,016	56,640,393	9.7353	8.185	8.185	8.228	8.185	8.441	6,823,875	8.3003	0.31%
2020-08-06	9.570	9.570	9.580	9.470	9.700	1,497,010	14,290,719	9.5462	8.159	8.159	8.168	8.074	8.270	1,755,824	8.1390	-0.93%
2020-08-05	9.660	9.650	9.660	9.570	9.750	1,731,957	16,688,282	9.6355	8.236	8.228	8.236	8.159	8.313	2,031,390	8.2152	-0.72%
2020-08-04	9.730	9.690	9.730	9.580	9.800	4,349,982	42,183,929	9.6975	8.296	8.262	8.296	8.168	8.355	5,102,037	8.2681	1.78%
2020-08-03	9.560	9.560	9.580	9.320	9.670	3,924,800	37,318,244	9.5083	8.151	8.151	8.168	7.946	8.245	4,603,347	8.1068	-0.93%
2020-07-31	9.650	9.650	9.660	9.440	9.670	12,379,187	118,256,706	9.5529	8.228	8.228	8.236	8.049	8.245	14,519,387	8.1447	2.12%
2020-07-30	9.450	9.430	9.450	9.300	9.550	5,208,000	49,136,578	9.4348	8.057	8.040	8.057	7.929	8.142	6,108,395	8.0441	2.16%
2020-07-29	9.250	9.240	9.250	8.970	9.320	3,055,200	28,119,098	9.2037	7.887	7.878	7.887	7.648	7.946	3,583,404	7.8470	2.89%
2020-07-28	8.990	8.990	9.000	8.890	9.090	4,407,590	39,563,908	8.9763	7.665	7.665	7.673	7.580	7.750	5,169,605	7.6532	0.33%
2020-07-27	8.960	8.950	8.960	8.900	9.280	4,991,800	44,799,585	8.9746	7.639	7.631	7.639	7.588	7.912	5,854,817	7.6517	-1.21%
2020-07-24	9.070	9.040	9.080	8.930	9.400	7,984,000	72,566,814	9.0890	7.733	7.707	7.742	7.614	8.014	9,364,330	7.7493	-3.51%
2020-07-23	9.400	9.400	9.410	9.310	9.600	3,741,600	35,185,824	9.4040	8.014	8.014	8.023	7.938	8.185	4,388,474	8.0178	-0.53%
2020-07-22	9.450	9.450	9.460	9.430	9.820	4,897,200	46,925,612	9.5821	8.057	8.057	8.066	8.040	8.373	5,743,862	8.1697	-2.88%
2020-07-21	9.730	9.720	9.730	9.670	10.10	7,942,116	78,132,597	9.8378	8.296	8.287	8.296	8.245	8.611	9,315,205	8.3876	0.52%
2020-07-20	9.680	9.680	9.710	9.500	9.890	4,166,093	40,224,478	9.6552	8.253	8.253	8.279	8.100	8.432	4,886,356	8.2320	-1.93%
2020-07-17	9.870	9.870	9.890	9.720	9.970	4,424,400	43,649,928	9.8657	8.415	8.415	8.432	8.287	8.500	5,189,321	8.4115	1.33%
2020-07-16	9.740	9.730	9.740	9.690	10.04	5,857,000	57,647,712	9.8425	8.304	8.296	8.304	8.262	8.560	6,869,599	8.3917	-1.42%
2020-07-15	9.880	9.860	9.880	9.660	10.20	7,203,704	71,009,269	9.8573	8.424	8.407	8.424	8.236	8.696	8,449,131	8.4043	-0.80%
2020-07-14	9.960	9.950	9.960	9.810	10.36	16,533,700	166,555,190	10.074	8.492	8.483	8.492	8.364	8.833	19,392,162	8.5888	4.84%
2020-07-13	9.500	9.500	9.520	9.350	9.680	9,475,219	90,051,001	9.5038	8.100	8.100	8.117	7.972	8.253	11,113,361	8.1029	0.96%
2020-07-10	9.410	9.390	9.410	9.310	9.520	5,373,600	50,488,902	9.3957	8.023	8.006	8.023	7.938	8.117	6,302,626	8.0108	-1.47%
2020-07-09	9.550	9.520	9.550	9.430	9.750	7,954,000	75,913,010	9.5440	8.142	8.117	8.142	8.040	8.313	9,329,143	8.1372	-2.05%
2020-07-08	9.750	9.740	9.750	9.700	10.06	8,546,450	83,763,859	9.8010	8.313	8.304	8.313	8.270	8.577	10,024,020	8.3563	-2.50%
2020-07-07	10.00	9.990	10.00	9.950	10.42	7,139,202	72,070,067	10.095	8.526	8.517	8.526	8.483	8.884	8,373,477	8.6069	-2.91%
2020-07-06	10.30	10.28	10.30	10.10	10.38	9,177,159	94,001,110	10.243	8.782	8.765	8.782	8.611	8.850	10,763,770	8.7331	2.18%
2020-07-03	10.08	10.06	10.08	9.900	10.12	5,305,792	53,167,888	10.021	8.594	8.577	8.594	8.441	8.628	6,223,094	8.5436	1.41%
2020-07-02	9.940	9.940	9.950	9.800	9.980	7,006,697	69,148,362	9.8689	8.475	8.475	8.483	8.355	8.509	8,218,064	8.4142	-0.60%
2020-06-30	10.00	9.950	10.00	9.420	10.04	17,519,751	172,627,905	9.8533	8.526	8.483	8.526	8.031	8.560	20,548,688	8.4009	6.38%
2020-06-29	9.400	9.400	9.410	9.310	9.680	6,588,000	61,787,516	9.3788	8.014	8.014	8.023	7.938	8.253	7,726,980	7.9963	-2.59%
2020-06-26	9.650	9.650	9.670	9.610	9.880	6,229,554	60,587,769	9.7259	8.228	8.228	8.245	8.193	8.424	7,306,563	8.2922	-1.83%
2020-06-24	9.830	9.820	9.830	9.770	9.990	3,814,400	37,643,086	9.8687	8.381	8.373	8.381	8.330	8.517	4,473,860	8.4140	-0.81%
2020-06-23	9.910	9.890	9.910	9.580	10.00	5,293,218	52,225,665	9.8665	8.449	8.432	8.449	8.168	8.526	6,208,347	8.4122	1.33%
2020-06-22	9.780	9.780	9.800	9.700	10.20	10,776,400	105,618,869	9.8009	8.338	8.338	8.355	8.270	8.696	12,639,499	8.3563	-3.74%
2020-06-19	10.16	10.14	10.16	10.04	10.26	6,178,565	62,886,233	10.178	8.662	8.645	8.662	8.560	8.748	7,246,759	8.6778	0.00%
2020-06-18	10.16	10.12	10.16	9.930	10.28	4,151,600	42,119,150	10.145	8.662	8.628	8.662	8.466	8.765	4,869,358	8.6498	0.00%
2020-06-17	10.16	10.14	10.16	9.950	10.26	4,620,931	46,656,337	10.097	8.662	8.645	8.662	8.483	8.748	5,419,830	8.6085	-0.97%
2020-06-16	10.26	10.24	10.26	10.10	10.30	5,676,800	58,097,404	10.234	8.748	8.731	8.748	8.611	8.782	6,658,245	8.7256	3.64%
2020-06-15	9.900	9.890	9.900	9.900	10.26	8,042,600	80,629,360	10.025	8.441	8.432	8.441	8.441	8.748	9,433,061	8.5475	-3.70%
2020-06-12	10.28	10.28	10.30	9.820	10.44	7,998,264	81,709,844	10.216	8.765	8.765	8.782	8.373	8.901	9,381,060	8.7101	0.39%
2020-06-11	10.24	10.24	10.28	10.12	10.62	9,826,434	101,060,073	10.285	8.731	8.731	8.765	8.628	9.055	11,525,297	8.7685	-3.21%
2020-06-10	10.58	10.56	10.58	10.44	10.76	7,115,572	75,171,296	10.564	9.020	9.003	9.020	8.901	9.174	8,345,762	9.0071	-0.38%
2020-06-09	10.62	10.62	10.66	10.42	10.80	11,858,422	126,599,701	10.676	9.055	9.055	9.089	8.884	9.208	13,908,589	9.1023	2.91%
2020-06-08	10.32	10.30	10.32	10.16	10.42	9,684,280	99,694,375	10.294	8.799	8.782	8.799	8.662	8.884	11,358,566	8.7770	1.57%
2020-06-05	10.16	10.16	10.18	9.950	10.30	22,188,625	225,303,946	10.154	8.662	8.662	8.679	8.483	8.782	26,024,750	8.6573	3.57%
2020-06-04	9.810	9.800	9.810	9.550	9.820	13,923,768	135,496,778	9.7313	8.364	8.355	8.364	8.142	8.373	16,331,006	8.2969	3.59%
2020-06-03	9.470	9.450	9.470	9.390	9.600	4,681,065	44,380,318	9.4808	8.074	8.057	8.074	8.006	8.185	5,490,360	8.0833	0.78%
2020-06-02	9.480	9.470	9.480	9.290	9.530	10,249,200	96,323,840	9.3982	8.012	8.003	8.012	7.851	8.054	12,127,331	7.9427	1.94%
2020-06-01	9.300	9.300	9.310	9.220	9.400	4,770,596	44,483,747	9.3246	7.860	7.860	7.868	7.792	7.944	5,644,792	7.8805	1.53%
2020-05-29	9.160	9.160	9.170	9.010	9.280	6,077,800	55,825,536	9.1852	7.741	7.741	7.750	7.615	7.843	7,191,536	7.7627	0.11%
2020-05-28	9.150	9.140	9.150	8.990	9.280	5,890,800	53,885,198	9.1473	7.733	7.725	7.733	7.598	7.843	6,970,269	7.7307	-1.72%
2020-05-27	9.310	9.270	9.310	9.110	9.460	7,411,550	68,783,557	9.2806	7.868	7.834	7.868	7.699	7.995	8,769,692	7.8433	-0.64%
2020-05-26	9.370	9.360	9.370	8.930	9.420	10,159,600	94,023,780	9.2547	7.919	7.910	7.919	7.547	7.961	12,021,313	7.8214	5.16%
2020-05-25	8.910	8.910	8.920	8.460	8.950	9,981,900	87,728,520	8.7888	7.530	7.530	7.539	7.150	7.564	11,811,050	7.4277	0.11%
2020-05-22	8.900	8.890	8.900	8.860	9.280	13,379,882	120,337,301	8.9939	7.522	7.513	7.522	7.488	7.843	15,831,700	7.6010	-6.02%
2020-05-21	9.470	9.460	9.470	9.450	9.850	6,348,400	60,678,246	9.5580	8.003	7.995	8.003	7.987	8.325	7,511,723	8.0778	-1.87%
2020-05-20	9.650	9.650	9.660	9.520	10.24	13,321,419	129,902,674	9.7514	8.156	8.156	8.164	8.046	8.654	15,762,524	8.2412	3.54%
2020-05-19	9.320	9.310	9.320	9.220	9.420	7,135,907	66,535,539	9.3240	7.877	7.868	7.877	7.792	7.961	8,443,538	7.8801	2.31%
2020-05-18	9.110	9.100	9.110	8.850	9.110	3,327,800	29,947,616	8.9992	7.699	7.691	7.699	7.479	7.699	3,937,608	7.6055	0.89%
2020-05-15	9.030	9.020	9.030	8.930	9.110	4,835,581	43,588,120	9.0140	7.632	7.623	7.632	7.547	7.699	5,721,685	7.6181	0.11%
2020-05-14	9.020	9.020	9.030	8.900	9.090	7,295,600	65,660,692	9.0000	7.623	7.623	7.632	7.522	7.682	8,632,494	7.6062	-0.99%
2020-05-13	9.110	9.100	9.110	8.950	9.320	9,448,400	86,007,552	9.1029	7.699	7.691	7.699	7.564	7.877	11,179,788	7.6931	-2.36%
2020-05-12	9.330	9.320	9.330	9.210	9.470	7,375,757	68,472,577	9.2835	7.885	7.877	7.885	7.784	8.003	8,727,340	7.8458	-2.51%
2020-05-11	9.570	9.550	9.570	9.550	9.850	6,741,800	65,159,648	9.6650	8.088	8.071	8.088	8.071	8.325	7,977,212	8.1682	0.21%
2020-05-08	9.550	9.540	9.550	9.210	9.550	8,797,147	82,933,150	9.4273	8.071	8.063	8.071	7.784	8.071	10,409,195	7.9673	2.69%
2020-05-07	9.300	9.290	9.300	9.160	9.420	5,348,095	49,404,693	9.2378	7.860	7.851	7.860	7.741	7.961	6,328,115	7.8072	-1.48%
2020-05-06	9.440	9.420	9.440	9.270	9.490	7,376,120	69,410,399	9.4102	7.978	7.961	7.978	7.834	8.020	8,727,769	7.9528	1.18%
2020-05-05	9.330	9.320	9.330	9.070	9.350	4,959,046	46,056,455	9.2874	7.885	7.877	7.885	7.665	7.902	5,867,775	7.8490	3.32%
2020-05-04	9.030	9.000	9.030	8.940	9.440	12,728,000	115,637,638	9.0853	7.632	7.606	7.632	7.555	7.978	15,060,363	7.6783	-6.91%
2020-04-29	9.700	9.690	9.700	9.470	9.750	8,131,828	78,097,800	9.6040	8.198	8.189	8.198	8.003	8.240	9,621,958	8.1166	1.25%
2020-04-28	9.580	9.570	9.580	9.410	9.680	10,338,133	98,986,479	9.5749	8.096	8.088	8.096	7.953	8.181	12,232,561	8.0920	2.46%
2020-04-27	9.350	9.340	9.350	9.090	9.360	5,668,600	52,642,314	9.2867	7.902	7.894	7.902	7.682	7.910	6,707,352	7.8484	2.75%
2020-04-24	9.100	9.090	9.100	9.030	9.420	4,840,357	44,457,501	9.1848	7.691	7.682	7.691	7.632	7.961	5,727,336	7.7623	-1.41%
2020-04-23	9.230	9.200	9.230	9.010	9.280	8,255,600	75,639,399	9.1622	7.801	7.775	7.801	7.615	7.843	9,768,411	7.7433	1.65%
2020-04-22	9.080	9.080	9.090	8.580	9.160	10,087,268	90,179,546	8.9399	7.674	7.674	7.682	7.251	7.741	11,935,726	7.5554	0.44%
2020-04-21	9.040	9.030	9.040	8.970	9.500	8,163,489	74,031,571	9.0686	7.640	7.632	7.640	7.581	8.029	9,659,421	7.6642	-4.34%
2020-04-20	9.450	9.440	9.450	9.380	9.700	9,515,200	90,001,018	9.4587	7.987	7.978	7.987	7.927	8.198	11,258,828	7.9938	0.00%
2020-04-17	9.450	9.430	9.450	9.390	9.870	18,126,100	173,891,789	9.5934	7.987	7.970	7.987	7.936	8.341	21,447,647	8.1077	5.47%
2020-04-16	8.960	8.960	8.970	8.940	9.110	7,516,700	67,740,371	9.0120	7.572	7.572	7.581	7.555	7.699	8,894,110	7.6163	-1.21%
2020-04-15	9.070	9.060	9.070	8.970	9.500	13,365,226	123,049,503	9.2067	7.665	7.657	7.665	7.581	8.029	15,814,359	7.7809	1.91%
2020-04-14	8.900	8.900	8.910	8.560	9.000	13,223,723	116,744,109	8.8284	7.522	7.522	7.530	7.234	7.606	15,646,926	7.4612	0.23%
2020-04-09	8.880	8.880	8.890	8.130	9.130	22,874,188	198,603,781	8.6824	7.505	7.505	7.513	6.871	7.716	27,065,806	7.3378	10.86%
2020-04-08	8.010	8.000	8.010	7.920	8.100	8,122,400	65,146,394	8.0206	6.770	6.761	6.770	6.693	6.846	9,610,803	6.7785	-0.50%
2020-04-07	8.050	8.050	8.060	7.810	8.070	11,051,262	87,949,562	7.9583	6.803	6.803	6.812	6.600	6.820	13,076,369	6.7258	5.92%
2020-04-06	7.600	7.590	7.600	7.280	7.710	9,867,550	74,288,361	7.5286	6.423	6.415	6.423	6.153	6.516	11,675,745	6.3626	1.88%
2020-04-03	7.460	7.460	7.500	7.450	7.690	6,899,067	51,676,879	7.4904	6.305	6.305	6.338	6.296	6.499	8,163,298	6.3304	-3.24%
2020-04-02	7.710	7.700	7.710	7.530	7.800	9,513,612	73,240,617	7.6985	6.516	6.508	6.516	6.364	6.592	11,256,949	6.5063	-1.41%
2020-04-01	7.820	7.800	7.820	7.690	8.180	7,996,227	62,947,154	7.8721	6.609	6.592	6.609	6.499	6.913	9,461,509	6.6530	-1.39%
2020-03-31	7.930	7.930	7.940	7.700	8.010	10,795,250	85,543,107	7.9241	6.702	6.702	6.710	6.508	6.770	12,773,443	6.6969	2.85%
2020-03-30	7.710	7.700	7.710	7.510	7.810	7,672,937	58,810,627	7.6647	6.516	6.508	6.516	6.347	6.600	9,078,977	6.4777	-1.66%
2020-03-27	7.840	7.830	7.840	7.600	8.260	25,436,800	197,627,238	7.7693	6.626	6.617	6.626	6.423	6.981	30,098,008	6.5661	-4.16%
2020-03-26	8.180	8.170	8.180	8.040	8.360	11,440,900	93,550,192	8.1768	6.913	6.905	6.913	6.795	7.065	13,537,407	6.9105	-0.49%
2020-03-25	8.220	8.210	8.220	8.100	8.510	21,255,000	175,868,450	8.2742	6.947	6.939	6.947	6.846	7.192	25,149,907	6.9928	2.11%
2020-03-24	8.050	8.040	8.050	7.920	8.360	15,809,136	128,256,420	8.1128	6.803	6.795	6.803	6.693	7.065	18,706,107	6.8564	3.21%
2020-03-23	7.800	7.790	7.800	7.600	8.180	9,635,914	76,191,765	7.9071	6.592	6.584	6.592	6.423	6.913	11,401,663	6.6825	-7.58%
2020-03-20	8.440	8.440	8.450	7.800	8.550	10,667,768	87,486,430	8.2010	7.133	7.133	7.141	6.592	7.226	12,622,601	6.9309	10.47%
2020-03-19	7.640	7.640	7.700	7.180	7.940	26,622,300	200,142,623	7.5179	6.457	6.457	6.508	6.068	6.710	31,500,747	6.3536	-3.29%
2020-03-18	7.900	7.900	7.910	7.900	8.520	20,987,680	172,014,451	8.1960	6.677	6.677	6.685	6.677	7.201	24,833,602	6.9267	-5.28%
2020-03-17	8.340	8.330	8.340	8.200	8.550	16,903,450	141,349,912	8.3622	7.048	7.040	7.048	6.930	7.226	20,000,950	7.0672	-2.11%
2020-03-16	8.520	8.520	8.530	8.420	9.000	14,083,200	120,960,444	8.5890	7.201	7.201	7.209	7.116	7.606	16,663,899	7.2588	-4.05%
2020-03-13	8.880	8.880	8.890	8.220	9.050	25,259,657	220,722,946	8.7382	7.505	7.505	7.513	6.947	7.648	29,888,404	7.3849	1.49%
2020-03-12	8.750	8.750	8.760	8.650	8.980	15,584,832	137,600,334	8.8291	7.395	7.395	7.403	7.310	7.589	18,440,700	7.4618	-4.27%
2020-03-11	9.140	9.130	9.140	9.060	9.400	12,881,320	118,128,006	9.1705	7.725	7.716	7.725	7.657	7.944	15,241,779	7.7503	-1.08%
2020-03-10	9.240	9.240	9.250	8.810	9.300	26,691,964	243,065,658	9.1063	7.809	7.809	7.817	7.446	7.860	31,583,177	7.6960	0.98%
2020-03-09	9.150	9.140	9.150	9.060	9.560	31,642,015	290,430,702	9.1786	7.733	7.725	7.733	7.657	8.079	37,440,308	7.7572	-6.92%
2020-03-06	9.830	9.820	9.830	9.770	10.02	14,608,941	143,856,092	9.8471	8.308	8.299	8.308	8.257	8.468	17,285,980	8.3221	-3.25%
2020-03-05	10.16	10.14	10.16	9.980	10.30	11,614,000	116,843,885	10.061	8.587	8.570	8.587	8.434	8.705	13,742,227	8.5025	0.99%
2020-03-04	10.06	10.04	10.06	9.940	10.28	8,676,156	87,016,348	10.029	8.502	8.485	8.502	8.401	8.688	10,266,032	8.4761	-2.14%
2020-03-03	10.28	10.28	10.30	10.14	10.60	7,984,671	82,649,168	10.351	8.688	8.688	8.705	8.570	8.958	9,447,835	8.7479	-0.96%
2020-03-02	10.38	10.36	10.38	10.10	10.58	8,463,876	87,989,166	10.396	8.772	8.756	8.772	8.536	8.942	10,014,853	8.7859	-1.14%
2020-02-28	10.50	10.48	10.50	10.40	10.70	5,906,438	62,139,621	10.521	8.874	8.857	8.874	8.789	9.043	6,988,773	8.8913	-2.60%
2020-02-27	10.78	10.76	10.78	10.70	10.94	7,856,040	84,597,708	10.768	9.111	9.094	9.111	9.043	9.246	9,295,633	9.1008	-1.82%
2020-02-26	10.98	10.96	10.98	10.90	11.10	6,013,506	66,137,325	10.998	9.280	9.263	9.280	9.212	9.381	7,115,461	9.2949	-1.61%
2020-02-25	11.16	11.16	11.18	10.76	11.32	4,291,745	47,705,023	11.116	9.432	9.432	9.449	9.094	9.567	5,078,193	9.3941	0.72%
2020-02-24	11.08	11.06	11.08	10.96	11.40	6,014,299	66,355,334	11.033	9.364	9.347	9.364	9.263	9.635	7,116,399	9.3243	-3.32%
2020-02-21	11.46	11.44	11.46	11.42	11.76	4,700,200	54,189,080	11.529	9.685	9.668	9.685	9.651	9.939	5,561,496	9.7436	-3.05%
2020-02-20	11.82	11.80	11.82	11.66	11.98	5,004,800	58,899,856	11.769	9.989	9.973	9.989	9.854	10.12	5,921,913	9.9461	-0.51%
2020-02-19	11.88	11.84	11.88	11.64	11.94	4,666,460	55,152,095	11.819	10.04	10.01	10.04	9.837	10.09	5,521,573	9.9885	1.19%
2020-02-18	11.74	11.74	11.76	11.54	11.86	5,824,197	67,870,832	11.653	9.922	9.922	9.939	9.753	10.02	6,891,462	9.8485	-0.34%
2020-02-17	11.78	11.76	11.78	11.60	11.96	8,139,974	95,969,403	11.790	9.956	9.939	9.956	9.804	10.11	9,631,597	9.9640	0.51%
2020-02-14	11.72	11.70	11.72	11.60	12.04	4,519,000	53,198,304	11.772	9.905	9.888	9.905	9.804	10.18	5,347,092	9.9490	-1.51%
2020-02-13	11.90	11.90	11.92	11.60	12.00	7,697,200	91,097,712	11.835	10.06	10.06	10.07	9.804	10.14	9,107,686	10.002	0.17%
2020-02-12	11.88	11.86	11.88	11.44	11.96	10,906,938	129,023,492	11.829	10.04	10.02	10.04	9.668	10.11	12,905,598	9.9975	4.21%
2020-02-11	11.40	11.40	11.42	11.14	11.46	5,407,526	61,641,499	11.399	9.635	9.635	9.651	9.415	9.685	6,398,437	9.6338	2.33%
2020-02-10	11.14	11.12	11.14	11.00	11.32	5,956,748	66,444,299	11.154	9.415	9.398	9.415	9.296	9.567	7,048,302	9.4270	-1.76%
2020-02-07	11.34	11.32	11.34	11.20	11.52	6,306,020	71,682,335	11.367	9.584	9.567	9.584	9.465	9.736	7,461,577	9.6069	-0.35%
2020-02-06	11.38	11.36	11.38	10.74	11.46	23,151,980	258,241,113	11.154	9.618	9.601	9.618	9.077	9.685	27,394,503	9.4267	5.18%
2020-02-05	10.82	10.82	10.84	10.76	11.20	8,085,812	88,335,926	10.925	9.144	9.144	9.161	9.094	9.465	9,567,510	9.2329	0.93%
2020-02-04	10.72	10.70	10.72	10.24	11.08	17,188,371	184,060,707	10.708	9.060	9.043	9.060	8.654	9.364	20,338,082	9.0501	-2.19%
2020-02-03	10.96	10.94	10.96	10.64	11.06	9,703,175	105,914,810	10.915	9.263	9.246	9.263	8.992	9.347	11,481,249	9.2250	-0.54%
2020-01-31	11.02	11.00	11.02	10.88	11.20	11,484,753	126,262,490	10.994	9.313	9.296	9.313	9.195	9.465	13,589,295	9.2913	1.47%
2020-01-30	10.86	10.86	10.90	10.72	11.58	22,477,273	247,453,900	11.009	9.178	9.178	9.212	9.060	9.787	26,596,158	9.3041	-6.38%
2020-01-29	11.60	11.60	11.62	11.40	11.76	18,292,105	211,527,773	11.564	9.804	9.804	9.820	9.635	9.939	21,644,072	9.7730	-5.69%
2020-01-24	12.30	12.30	12.32	11.94	12.40	11,932,737	145,801,479	12.219	10.40	10.40	10.41	10.09	10.48	14,119,371	10.326	-0.65%
2020-01-23	12.38	12.36	12.38	12.14	12.80	9,050,000	111,860,552	12.360	10.46	10.45	10.46	10.26	10.82	10,708,382	10.446	-5.06%
2020-01-22	13.04	13.02	13.04	12.76	13.12	9,987,437	129,402,893	12.957	11.02	11.00	11.02	10.78	11.09	11,817,601	10.950	0.77%
2020-01-21	12.94	12.92	12.94	12.80	13.64	19,654,200	254,710,219	12.960	10.94	10.92	10.94	10.82	11.53	23,255,766	10.953	-6.23%
2020-01-20	13.80	13.78	13.80	13.74	14.70	11,256,338	158,183,527	14.053	11.66	11.65	11.66	11.61	12.42	13,319,024	11.877	-6.50%
2020-01-17	14.76	14.76	14.78	14.40	14.80	12,867,141	189,090,849	14.696	12.47	12.47	12.49	12.17	12.51	15,225,001	12.420	2.22%
2020-01-16	14.44	14.42	14.44	14.14	14.50	9,915,515	142,379,816	14.359	12.20	12.19	12.20	11.95	12.25	11,732,500	12.136	3.29%
2020-01-15	13.98	13.96	13.98	13.74	14.08	5,465,299	76,173,509	13.938	11.81	11.80	11.81	11.61	11.90	6,466,797	11.779	0.72%
2020-01-14	13.88	13.88	13.90	13.60	14.16	8,101,350	112,960,182	13.943	11.73	11.73	11.75	11.49	11.97	9,585,895	11.784	1.61%
2020-01-13	13.66	13.64	13.66	13.40	13.76	4,605,098	62,657,038	13.606	11.54	11.53	11.54	11.32	11.63	5,448,967	11.499	0.89%
2020-01-10	13.54	13.52	13.54	13.40	13.68	6,734,600	91,046,862	13.519	11.44	11.43	11.44	11.32	11.56	7,968,693	11.426	0.89%
2020-01-09	13.42	13.40	13.42	13.24	13.56	5,611,301	74,957,650	13.358	11.34	11.32	11.34	11.19	11.46	6,639,553	11.290	1.67%
2020-01-08	13.20	13.18	13.20	12.96	13.26	5,776,000	75,760,519	13.116	11.16	11.14	11.16	10.95	11.21	6,834,433	11.085	-1.49%
2020-01-07	13.40	13.38	13.40	13.30	13.70	4,739,901	63,887,773	13.479	11.32	11.31	11.32	11.24	11.58	5,608,472	11.391	0.15%
2020-01-06	13.38	13.38	13.40	13.22	13.56	4,481,325	60,021,612	13.394	11.31	11.31	11.32	11.17	11.46	5,302,513	11.319	-1.04%
2020-01-03	13.52	13.52	13.56	13.36	14.06	8,538,876	116,116,950	13.599	11.43	11.43	11.46	11.29	11.88	10,103,596	11.493	-0.59%
2020-01-02	13.60	13.58	13.60	12.74	13.70	15,846,176	212,692,214	13.422	11.49	11.48	11.49	10.77	11.58	18,749,935	11.344	6.92%
2019-12-31	12.72	12.70	12.72	12.60	12.82	1,296,400	16,505,120	12.732	10.75	10.73	10.75	10.65	10.83	1,533,961	10.760	-0.78%
2019-12-30	12.82	12.82	12.86	12.72	12.92	2,652,919	34,098,291	12.853	10.83	10.83	10.87	10.75	10.92	3,139,058	10.863	-0.93%
2019-12-27	12.94	12.92	12.94	12.38	12.96	6,050,646	77,736,246	12.848	10.94	10.92	10.94	10.46	10.95	7,159,407	10.858	4.69%
2019-12-24	12.36	12.34	12.36	12.26	12.40	2,134,956	26,325,431	12.331	10.45	10.43	10.45	10.36	10.48	2,526,180	10.421	-0.16%
2019-12-23	12.38	12.36	12.38	12.30	12.48	5,029,537	62,265,529	12.380	10.46	10.45	10.46	10.40	10.55	5,951,183	10.463	0.16%
2019-12-20	12.36	12.34	12.36	12.26	12.56	4,082,056	50,500,049	12.371	10.45	10.43	10.45	10.36	10.61	4,830,079	10.455	-1.59%
2019-12-19	12.56	12.56	12.58	12.52	12.82	2,759,752	34,828,943	12.620	10.61	10.61	10.63	10.58	10.83	3,265,467	10.666	-0.48%
2019-12-18	12.62	12.62	12.66	12.54	12.84	6,168,844	78,118,903	12.663	10.67	10.67	10.70	10.60	10.85	7,299,264	10.702	-1.87%
2019-12-17	12.86	12.84	12.86	12.62	12.96	5,605,200	71,774,309	12.805	10.87	10.85	10.87	10.67	10.95	6,632,334	10.822	-0.16%
2019-12-16	12.88	12.88	12.90	12.80	13.06	10,739,674	139,108,213	12.953	10.89	10.89	10.90	10.82	11.04	12,707,683	10.947	-0.92%
2019-12-13	13.00	12.98	13.00	12.30	13.20	26,686,645	345,636,786	12.952	10.99	10.97	10.99	10.40	11.16	31,576,883	10.946	7.79%
2019-12-12	12.06	12.06	12.08	11.54	12.12	7,427,200	88,940,562	11.975	10.19	10.19	10.21	9.753	10.24	8,788,209	10.120	4.15%
2019-12-11	11.58	11.56	11.58	11.52	11.78	6,094,035	70,567,122	11.580	9.787	9.770	9.787	9.736	9.956	7,210,746	9.7864	-1.53%
2019-12-10	11.76	11.76	11.80	11.72	11.94	5,251,760	62,177,364	11.839	9.939	9.939	9.973	9.905	10.09	6,214,127	10.006	-1.18%
2019-12-09	11.90	11.88	11.90	11.72	11.96	3,950,614	46,859,894	11.861	10.06	10.04	10.06	9.905	10.11	4,674,551	10.024	0.34%
2019-12-06	11.86	11.86	11.88	11.68	11.94	2,771,661	32,861,164	11.856	10.02	10.02	10.04	9.871	10.09	3,279,559	10.020	0.51%
2019-12-05	11.80	11.80	11.82	11.54	11.84	5,080,566	59,823,633	11.775	9.973	9.973	9.989	9.753	10.01	6,011,563	9.9514	1.37%
2019-12-04	11.64	11.62	11.64	11.52	11.74	5,814,157	67,505,678	11.611	9.837	9.820	9.837	9.736	9.922	6,879,582	9.8125	-1.52%
2019-12-03	11.82	11.80	11.82	11.56	11.84	3,925,075	46,169,538	11.763	9.989	9.973	9.989	9.770	10.01	4,644,332	9.9411	-0.51%
2019-12-02	11.88	11.86	11.88	11.60	11.92	3,966,663	46,959,730	11.839	10.04	10.02	10.04	9.804	10.07	4,693,541	10.005	2.06%
2019-11-29	11.64	11.62	11.64	11.56	11.78	2,173,214	25,263,816	11.625	9.837	9.820	9.837	9.770	9.956	2,571,448	9.8247	-1.19%
2019-11-28	11.78	11.78	11.80	11.70	11.96	4,888,218	57,795,668	11.823	9.956	9.956	9.973	9.888	10.11	5,783,968	9.9924	-2.48%
2019-11-27	12.08	12.08	12.10	11.98	12.16	5,733,063	69,110,841	12.055	10.21	10.21	10.23	10.12	10.28	6,783,628	10.188	1.34%
2019-11-26	11.92	11.92	11.98	11.82	12.14	73,868,756	881,157,591	11.929	10.07	10.07	10.12	9.989	10.26	87,404,958	10.081	0.17%
2019-11-25	11.90	11.88	11.90	11.58	11.94	8,271,642	98,260,279	11.879	10.06	10.04	10.06	9.787	10.09	9,787,393	10.039	2.94%
2019-11-22	11.56	11.54	11.56	11.44	11.78	8,799,505	101,598,609	11.546	9.770	9.753	9.770	9.668	9.956	10,411,985	9.7579	-0.34%
2019-11-21	11.60	11.58	11.60	11.54	11.84	10,548,509	122,783,435	11.640	9.804	9.787	9.804	9.753	10.01	12,481,488	9.8372	-3.33%
2019-11-20	12.00	11.96	12.00	11.82	12.06	5,962,651	71,278,192	11.954	10.14	10.11	10.14	9.989	10.19	7,055,287	10.103	0.67%
2019-11-19	11.92	11.92	11.94	11.82	11.98	5,830,916	69,451,904	11.911	10.07	10.07	10.09	9.989	10.12	6,899,412	10.066	0.34%
2019-11-18	11.88	11.84	11.88	11.72	11.98	9,300,447	110,273,645	11.857	10.04	10.01	10.04	9.905	10.12	11,004,723	10.021	0.17%
2019-11-15	11.86	11.84	11.86	11.76	12.02	7,379,200	87,606,346	11.872	10.02	10.01	10.02	9.939	10.16	8,731,414	10.033	0.00%
2019-11-14	11.86	11.86	11.88	11.84	12.22	6,768,936	80,721,288	11.925	10.02	10.02	10.04	10.01	10.33	8,009,321	10.078	-2.47%
2019-11-13	12.16	12.14	12.16	12.10	12.38	8,330,332	101,253,355	12.155	10.28	10.26	10.28	10.23	10.46	9,856,837	10.272	-2.25%
2019-11-12	12.44	12.40	12.44	12.12	12.52	7,232,488	89,113,661	12.321	10.51	10.48	10.51	10.24	10.58	8,557,817	10.413	2.47%
2019-11-11	12.14	12.10	12.14	12.04	12.34	8,838,621	107,477,478	12.160	10.26	10.23	10.26	10.18	10.43	10,458,269	10.277	-1.14%
2019-11-08	12.28	12.24	12.28	12.14	12.68	22,640,170	279,704,825	12.354	10.38	10.34	10.38	10.26	10.72	26,788,905	10.441	-3.31%
2019-11-07	12.70	12.66	12.70	12.44	13.04	10,209,432	128,411,512	12.578	10.73	10.70	10.73	10.51	11.02	12,080,276	10.630	-2.46%
2019-11-06	13.02	13.00	13.02	13.00	13.24	5,391,600	70,671,676	13.108	11.00	10.99	11.00	10.99	11.19	6,379,593	11.078	-0.61%
2019-11-05	13.10	13.08	13.10	12.94	13.10	8,614,106	112,391,048	13.047	11.07	11.05	11.07	10.94	11.07	10,192,612	11.027	1.24%
2019-11-04	12.94	12.92	12.94	12.80	13.10	5,969,292	77,405,727	12.967	10.94	10.92	10.94	10.82	11.07	7,063,145	10.959	1.57%
2019-11-01	12.74	12.72	12.74	12.44	12.78	4,574,933	58,101,337	12.700	10.77	10.75	10.77	10.51	10.80	5,413,274	10.733	2.25%
2019-10-31	12.46	12.44	12.46	12.42	12.88	7,174,800	89,901,992	12.530	10.53	10.51	10.53	10.50	10.89	8,489,558	10.590	-0.32%
2019-10-30	12.50	12.48	12.50	12.28	12.56	2,720,000	33,857,492	12.448	10.56	10.55	10.56	10.38	10.61	3,218,431	10.520	0.81%
2019-10-29	12.40	12.40	12.42	12.22	12.74	5,684,380	70,569,253	12.415	10.48	10.48	10.50	10.33	10.77	6,726,024	10.492	-1.43%
2019-10-28	12.58	12.56	12.58	12.38	12.72	2,965,990	37,218,899	12.549	10.63	10.61	10.63	10.46	10.75	3,509,498	10.605	0.32%
2019-10-25	12.54	12.52	12.54	12.42	12.82	5,734,200	72,342,576	12.616	10.60	10.58	10.60	10.50	10.83	6,784,973	10.662	0.80%
2019-10-24	12.44	12.42	12.44	11.98	12.52	8,969,860	110,533,346	12.323	10.51	10.50	10.51	10.12	10.58	10,613,557	10.414	3.84%
2019-10-23	11.98	11.98	12.02	11.96	12.46	7,493,037	90,628,605	12.095	10.12	10.12	10.16	10.11	10.53	8,866,111	10.222	-2.76%
2019-10-22	12.32	12.30	12.32	12.20	12.46	4,138,636	50,953,600	12.312	10.41	10.40	10.41	10.31	10.53	4,897,027	10.405	1.15%
2019-10-21	12.18	12.18	12.20	11.90	12.24	2,548,851	30,880,132	12.115	10.29	10.29	10.31	10.06	10.34	3,015,919	10.239	1.50%
2019-10-18	12.00	11.98	12.00	11.98	12.52	7,159,837	86,588,872	12.094	10.14	10.12	10.14	10.12	10.58	8,471,853	10.221	-2.91%
2019-10-17	12.36	12.34	12.36	12.32	12.58	4,647,895	57,910,349	12.459	10.45	10.43	10.45	10.41	10.63	5,499,606	10.530	0.32%
2019-10-16	12.32	12.30	12.32	12.18	12.42	3,717,648	45,644,640	12.278	10.41	10.40	10.41	10.29	10.50	4,398,895	10.376	0.33%
2019-10-15	12.28	12.28	12.30	12.22	12.60	2,802,389	34,515,130	12.316	10.38	10.38	10.40	10.33	10.65	3,315,917	10.409	-1.76%
2019-10-14	12.50	12.48	12.50	12.38	12.78	9,440,800	119,020,211	12.607	10.56	10.55	10.56	10.46	10.80	11,170,795	10.655	1.63%
2019-10-11	12.30	12.28	12.30	12.14	12.52	6,190,370	76,223,069	12.313	10.40	10.38	10.40	10.26	10.58	7,324,735	10.406	0.99%
2019-10-10	12.18	12.18	12.20	11.96	12.30	2,923,260	35,642,511	12.193	10.29	10.29	10.31	10.11	10.40	3,458,938	10.304	2.01%
2019-10-09	11.94	11.92	11.94	11.88	12.20	5,282,521	63,263,488	11.976	10.09	10.07	10.09	10.04	10.31	6,250,525	10.121	-2.93%
2019-10-08	12.30	12.28	12.30	12.16	12.76	5,846,719	72,164,723	12.343	10.40	10.38	10.40	10.28	10.78	6,918,111	10.431	-1.91%
2019-10-04	12.54	12.54	12.56	12.48	12.94	5,625,038	71,269,676	12.670	10.60	10.60	10.61	10.55	10.94	6,655,807	10.708	-2.49%
2019-10-03	12.86	12.86	12.88	12.28	12.94	4,955,332	63,210,147	12.756	10.87	10.87	10.89	10.38	10.94	5,863,380	10.780	2.39%
2019-10-02	12.56	12.54	12.56	12.20	12.80	5,176,838	65,001,731	12.556	10.61	10.60	10.61	10.31	10.82	6,125,476	10.612	2.78%
2019-09-30	12.22	12.22	12.24	11.90	12.40	3,523,322	42,916,630	12.181	10.33	10.33	10.34	10.06	10.48	4,168,959	10.294	-1.61%
2019-09-27	12.42	12.40	12.42	12.22	12.60	2,200,657	27,300,407	12.406	10.50	10.48	10.50	10.33	10.65	2,603,920	10.484	-0.48%
2019-09-26	12.48	12.46	12.48	12.40	12.66	2,930,155	36,529,957	12.467	10.55	10.53	10.55	10.48	10.70	3,467,096	10.536	0.81%
2019-09-25	12.38	12.34	12.38	12.30	12.60	4,635,102	57,759,620	12.461	10.46	10.43	10.46	10.40	10.65	5,484,469	10.531	-2.21%
2019-09-24	12.66	12.64	12.66	12.62	12.94	3,568,409	45,479,415	12.745	10.70	10.68	10.70	10.67	10.94	4,222,308	10.771	0.16%
2019-09-23	12.64	12.60	12.64	12.54	13.00	2,743,200	34,738,220	12.663	10.68	10.65	10.68	10.60	10.99	3,245,882	10.702	-1.56%
2019-09-20	12.84	12.82	12.84	12.78	13.14	5,295,936	68,554,084	12.945	10.85	10.83	10.85	10.80	11.11	6,266,398	10.940	0.47%
2019-09-19	12.78	12.78	12.84	12.68	13.02	4,009,313	51,342,550	12.806	10.80	10.80	10.85	10.72	11.00	4,744,006	10.823	-1.08%
2019-09-18	12.92	12.90	12.92	12.40	13.08	6,206,905	80,068,626	12.900	10.92	10.90	10.92	10.48	11.05	7,344,300	10.902	3.03%
2019-09-17	12.54	12.52	12.54	12.36	12.82	7,809,209	98,023,717	12.552	10.60	10.58	10.60	10.45	10.83	9,240,220	10.608	-2.34%
2019-09-16	12.84	12.82	12.84	12.70	13.24	3,346,369	43,119,193	12.885	10.85	10.83	10.85	10.73	11.19	3,959,580	10.890	-2.43%
2019-09-13	13.16	13.14	13.16	12.78	13.20	4,640,064	60,607,350	13.062	11.12	11.11	11.12	10.80	11.16	5,490,340	11.039	0.61%
2019-09-12	13.08	13.06	13.08	12.70	13.16	5,541,000	72,079,862	13.008	11.05	11.04	11.05	10.73	11.12	6,556,370	10.994	1.71%
2019-09-11	12.86	12.82	12.86	12.48	12.94	3,603,021	46,135,902	12.805	10.87	10.83	10.87	10.55	10.94	4,263,263	10.822	1.90%
2019-09-10	12.62	12.60	12.62	12.46	12.66	2,068,084	25,987,935	12.566	10.67	10.65	10.67	10.53	10.70	2,447,053	10.620	0.80%
2019-09-09	12.52	12.50	12.52	12.40	12.80	3,547,385	44,591,517	12.570	10.58	10.56	10.58	10.48	10.82	4,197,431	10.624	-0.63%
2019-09-06	12.60	12.58	12.60	12.30	12.70	5,697,594	71,323,411	12.518	10.65	10.63	10.65	10.40	10.73	6,741,659	10.580	3.28%
2019-09-05	12.20	12.18	12.20	12.02	12.48	5,350,881	65,287,895	12.201	10.31	10.29	10.31	10.16	10.55	6,331,412	10.312	-0.16%
2019-09-04	12.22	12.22	12.24	11.50	12.26	7,124,738	85,507,197	12.001	10.33	10.33	10.34	9.719	10.36	8,430,322	10.143	6.45%
2019-09-03	11.48	11.46	11.48	11.40	11.76	3,957,706	45,662,843	11.538	9.702	9.685	9.702	9.635	9.939	4,682,942	9.7509	-0.17%
2019-09-02	11.50	11.48	11.50	11.28	11.68	7,035,600	80,202,832	11.400	9.719	9.702	9.719	9.533	9.871	8,324,850	9.6341	-2.04%
2019-08-30	11.74	11.70	11.74	11.48	12.02	4,099,000	48,178,604	11.754	9.922	9.888	9.922	9.702	10.16	4,850,128	9.9335	0.86%
2019-08-29	11.64	11.62	11.64	11.42	11.70	1,830,700	21,184,620	11.572	9.837	9.820	9.837	9.651	9.888	2,166,170	9.7798	-0.17%
2019-08-28	11.66	11.64	11.66	11.48	11.76	2,891,696	33,633,401	11.631	9.854	9.837	9.854	9.702	9.939	3,421,590	9.8298	1.22%
2019-08-27	11.52	11.52	11.54	11.36	11.74	3,936,219	45,518,077	11.564	9.736	9.736	9.753	9.601	9.922	4,657,518	9.7730	-0.52%
2019-08-26	11.58	11.58	11.60	11.12	11.66	4,453,193	51,041,531	11.462	9.787	9.787	9.804	9.398	9.854	5,269,226	9.6867	-1.36%
2019-08-23	11.74	11.74	11.76	11.74	12.16	3,696,400	43,814,564	11.853	9.922	9.922	9.939	9.922	10.28	4,373,753	10.018	-2.81%
2019-08-22	12.08	12.06	12.08	11.96	12.22	3,866,965	46,655,020	12.065	10.21	10.19	10.21	10.11	10.33	4,575,573	10.197	-1.15%
2019-08-21	12.22	12.20	12.22	11.92	12.30	2,481,200	30,153,832	12.153	10.33	10.31	10.33	10.07	10.40	2,935,872	10.271	0.66%
2019-08-20	12.14	12.12	12.14	12.08	12.38	2,996,400	36,555,623	12.200	10.26	10.24	10.26	10.21	10.46	3,545,480	10.310	-1.14%
2019-08-19	12.28	12.28	12.30	11.90	12.44	5,164,714	63,357,646	12.267	10.38	10.38	10.40	10.06	10.51	6,111,131	10.368	4.78%
2019-08-16	11.72	11.72	11.74	11.26	11.90	4,978,876	58,405,084	11.731	9.905	9.905	9.922	9.516	10.06	5,891,238	9.9139	2.99%
2019-08-15	11.38	11.38	11.40	10.92	11.50	4,312,000	48,615,772	11.275	9.618	9.618	9.635	9.229	9.719	5,102,160	9.5285	0.71%
2019-08-14	11.30	11.26	11.30	11.14	11.58	4,512,420	51,137,092	11.333	9.550	9.516	9.550	9.415	9.787	5,339,306	9.5775	1.75%
2019-08-13	11.20	11.20	11.22	11.16	11.72	9,726,191	109,837,908	11.293	9.386	9.386	9.403	9.353	9.822	11,605,889	9.4640	-4.27%
2019-08-12	11.70	11.70	11.72	11.50	11.78	2,899,528	33,807,876	11.660	9.805	9.805	9.822	9.637	9.872	3,459,895	9.7714	-0.34%
2019-08-09	11.74	11.72	11.74	11.64	11.92	3,203,194	37,648,899	11.754	9.839	9.822	9.839	9.755	9.989	3,822,248	9.8499	-1.18%
2019-08-08	11.88	11.86	11.88	11.56	12.00	4,020,023	47,657,610	11.855	9.956	9.939	9.956	9.688	10.06	4,796,939	9.9350	1.89%
2019-08-07	11.66	11.64	11.66	11.46	12.20	7,108,970	82,619,884	11.622	9.772	9.755	9.772	9.604	10.22	8,482,860	9.7396	-2.51%
2019-08-06	11.96	11.94	11.96	11.40	11.96	5,390,505	63,307,763	11.744	10.02	10.01	10.02	9.554	10.02	6,432,282	9.8422	-0.17%
2019-08-05	11.98	11.96	11.98	11.80	12.20	11,191,536	134,191,708	11.990	10.04	10.02	10.04	9.889	10.22	13,354,429	10.048	-3.39%
2019-08-02	12.40	12.34	12.40	12.18	12.58	8,085,800	99,978,556	12.365	10.39	10.34	10.39	10.21	10.54	9,648,474	10.362	-5.34%
2019-08-01	13.10	13.08	13.10	12.46	13.14	8,477,018	109,202,720	12.882	10.98	10.96	10.98	10.44	11.01	10,115,299	10.796	1.08%
2019-07-31	12.96	12.92	12.96	12.84	13.50	4,908,958	64,040,625	13.046	10.86	10.83	10.86	10.76	11.31	5,857,671	10.933	-3.71%
2019-07-30	13.46	13.44	13.46	13.36	13.90	5,324,425	72,341,437	13.587	11.28	11.26	11.28	11.20	11.65	6,353,431	11.386	-1.61%
2019-07-29	13.68	13.66	13.68	13.42	13.88	6,339,200	86,379,028	13.626	11.46	11.45	11.46	11.25	11.63	7,564,323	11.419	-1.01%
2019-07-26	13.82	13.82	13.84	13.66	14.20	15,235,281	210,594,306	13.823	11.58	11.58	11.60	11.45	11.90	18,179,675	11.584	0.88%
2019-07-25	13.70	13.68	13.70	13.66	14.00	9,586,332	131,865,757	13.756	11.48	11.46	11.48	11.45	11.73	11,439,001	11.528	-0.87%
2019-07-24	13.82	13.82	13.86	13.82	14.02	4,297,201	59,751,713	13.905	11.58	11.58	11.62	11.58	11.75	5,127,685	11.653	0.29%
2019-07-23	13.78	13.76	13.78	13.64	13.88	1,739,247	23,978,699	13.787	11.55	11.53	11.55	11.43	11.63	2,075,377	11.554	1.03%
2019-07-22	13.64	13.60	13.64	13.56	14.10	4,783,374	65,194,611	13.629	11.43	11.40	11.43	11.36	11.82	5,707,816	11.422	-2.57%
2019-07-19	14.00	13.98	14.00	13.68	14.08	4,776,728	66,521,993	13.926	11.73	11.72	11.73	11.46	11.80	5,699,886	11.671	2.19%
2019-07-18	13.70	13.66	13.70	13.52	14.16	5,763,732	79,078,305	13.720	11.48	11.45	11.48	11.33	11.87	6,877,640	11.498	-3.93%
2019-07-17	14.26	14.24	14.26	13.90	14.30	3,323,383	47,091,052	14.170	11.95	11.93	11.95	11.65	11.98	3,965,665	11.875	0.99%
2019-07-16	14.12	14.10	14.12	13.64	14.40	7,980,934	112,839,977	14.139	11.83	11.82	11.83	11.43	12.07	9,523,341	11.849	4.28%
2019-07-15	13.54	13.54	13.56	13.22	13.66	2,860,664	38,691,305	13.525	11.35	11.35	11.36	11.08	11.45	3,413,520	11.335	0.00%
2019-07-12	13.54	13.52	13.54	13.46	13.76	2,768,407	37,577,729	13.574	11.35	11.33	11.35	11.28	11.53	3,303,434	11.375	-1.31%
2019-07-11	13.72	13.66	13.72	13.62	14.12	4,373,489	60,221,892	13.770	11.50	11.45	11.50	11.41	11.83	5,218,716	11.540	-1.15%
2019-07-10	13.88	13.88	13.90	13.82	14.30	2,999,398	41,911,382	13.973	11.63	11.63	11.65	11.58	11.98	3,579,066	11.710	-0.43%
2019-07-09	13.94	13.88	13.94	13.80	14.32	5,173,945	72,269,331	13.968	11.68	11.63	11.68	11.56	12.00	6,173,869	11.706	-0.43%
2019-07-08	14.00	13.98	14.00	13.72	14.06	2,950,700	41,069,618	13.919	11.73	11.72	11.73	11.50	11.78	3,520,957	11.664	0.14%
2019-07-05	13.98	13.96	13.98	13.94	14.18	1,865,434	26,150,783	14.019	11.72	11.70	11.72	11.68	11.88	2,225,951	11.748	-1.27%
2019-07-04	14.16	14.14	14.16	14.04	14.60	3,105,830	44,289,607	14.260	11.87	11.85	11.87	11.77	12.24	3,706,067	11.951	-0.84%
2019-07-03	14.28	14.22	14.28	14.00	14.30	4,603,586	65,483,539	14.224	11.97	11.92	11.97	11.73	11.98	5,493,282	11.921	0.71%
2019-07-02	14.18	14.14	14.18	13.80	14.32	11,439,547	161,300,238	14.100	11.88	11.85	11.88	11.56	12.00	13,650,371	11.817	6.78%
2019-06-28	13.28	13.28	13.30	13.04	13.44	3,928,775	52,076,458	13.255	11.13	11.13	11.15	10.93	11.26	4,688,056	11.108	-0.45%
2019-06-27	13.34	13.32	13.34	12.82	13.36	3,540,180	46,710,234	13.194	11.18	11.16	11.18	10.74	11.20	4,224,361	11.057	4.22%
2019-06-26	12.80	12.78	12.80	12.58	13.00	2,705,355	34,769,994	12.852	10.73	10.71	10.73	10.54	10.89	3,228,196	10.771	-1.23%
2019-06-25	12.96	12.94	12.96	12.78	13.10	3,786,947	48,972,030	12.932	10.86	10.84	10.86	10.71	10.98	4,518,818	10.837	-0.77%
2019-06-24	13.06	13.06	13.10	12.86	13.20	1,690,800	22,122,928	13.084	10.94	10.94	10.98	10.78	11.06	2,017,567	10.965	-0.76%
2019-06-21	13.16	13.10	13.16	12.94	13.40	5,212,472	68,149,256	13.074	11.03	10.98	11.03	10.84	11.23	6,219,842	10.957	-1.35%
2019-06-20	13.34	13.30	13.34	12.88	13.80	8,341,200	110,103,162	13.200	11.18	11.15	11.18	10.79	11.56	9,953,233	11.062	1.21%
2019-06-19	13.18	13.16	13.18	12.60	13.50	8,428,300	110,104,342	13.064	11.05	11.03	11.05	10.56	11.31	10,057,166	10.948	8.57%
2019-06-18	12.14	12.12	12.14	11.90	12.30	4,027,276	48,754,354	12.106	10.17	10.16	10.17	9.973	10.31	4,805,593	10.145	0.17%
2019-06-17	12.12	12.10	12.12	11.96	12.46	3,169,402	38,588,678	12.175	10.16	10.14	10.16	10.02	10.44	3,781,925	10.203	0.50%
2019-06-14	12.06	12.02	12.06	11.80	12.20	4,790,008	57,492,103	12.003	10.11	10.07	10.11	9.889	10.22	5,715,732	10.059	0.67%
2019-06-13	11.98	11.96	11.98	11.62	12.12	3,323,430	39,321,161	11.831	10.04	10.02	10.04	9.738	10.16	3,965,721	9.9153	-0.83%
2019-06-12	12.08	12.06	12.08	11.86	12.60	3,855,500	46,645,530	12.098	10.12	10.11	10.12	9.939	10.56	4,600,620	10.139	-3.36%
2019-06-11	12.50	12.48	12.50	12.28	12.70	8,985,395	112,450,138	12.515	10.48	10.46	10.48	10.29	10.64	10,721,926	10.488	2.12%
2019-06-10	12.24	12.22	12.24	11.66	12.34	6,473,651	78,837,357	12.178	10.26	10.24	10.26	9.772	10.34	7,724,759	10.206	6.25%
2019-06-06	11.52	11.50	11.52	11.32	11.82	6,842,400	78,765,644	11.511	9.654	9.637	9.654	9.487	9.906	8,164,773	9.6470	-0.86%
2019-06-05	11.62	11.60	11.62	11.42	11.78	8,031,102	92,943,838	11.573	9.738	9.721	9.738	9.570	9.872	9,583,205	9.6986	3.01%
2019-06-04	11.28	11.26	11.28	11.12	11.58	7,942,707	89,592,892	11.280	9.453	9.436	9.453	9.319	9.704	9,477,727	9.4530	-1.91%
2019-06-03	11.50	11.50	11.54	11.32	11.96	10,560,530	121,634,902	11.518	9.637	9.637	9.671	9.487	10.02	12,601,474	9.6524	-4.96%
2019-05-31	12.10	12.06	12.10	11.94	12.38	4,879,185	59,049,832	12.102	10.14	10.11	10.14	10.01	10.37	5,822,144	10.142	-0.98%
2019-05-30	12.22	12.20	12.22	12.00	12.36	3,517,269	42,845,791	12.182	10.24	10.22	10.24	10.06	10.36	4,197,022	10.209	-0.70%
2019-05-29	12.34	12.32	12.34	12.32	13.00	5,159,304	64,551,364	12.512	10.31	10.30	10.31	10.30	10.86	6,173,408	10.456	-3.44%
2019-05-28	12.78	12.78	12.80	12.64	12.96	3,917,387	50,348,359	12.853	10.68	10.68	10.70	10.56	10.83	4,687,382	10.741	1.75%
2019-05-27	12.56	12.54	12.56	12.38	12.82	2,499,114	31,364,133	12.550	10.50	10.48	10.50	10.35	10.71	2,990,336	10.488	-1.26%
2019-05-24	12.72	12.70	12.72	12.48	12.98	4,980,533	62,872,126	12.624	10.63	10.61	10.63	10.43	10.85	5,959,498	10.550	-1.85%
2019-05-23	12.96	12.94	12.96	12.88	13.26	8,331,757	108,876,404	13.068	10.83	10.81	10.83	10.76	11.08	9,969,433	10.921	-0.92%
2019-05-22	13.08	13.06	13.08	12.80	13.20	7,134,840	93,013,581	13.037	10.93	10.91	10.93	10.70	11.03	8,537,252	10.895	3.32%
2019-05-21	12.66	12.64	12.66	12.52	12.96	4,991,470	63,437,562	12.709	10.58	10.56	10.58	10.46	10.83	5,972,585	10.621	0.48%
2019-05-20	12.60	12.60	12.62	12.50	13.08	4,287,477	54,297,647	12.664	10.53	10.53	10.55	10.45	10.93	5,130,216	10.584	-2.93%
2019-05-17	12.98	12.98	13.00	12.96	13.62	8,226,126	107,645,082	13.086	10.85	10.85	10.86	10.83	11.38	9,843,040	10.936	-4.14%
2019-05-16	13.54	13.52	13.54	13.40	13.60	1,924,452	25,982,957	13.501	11.32	11.30	11.32	11.20	11.37	2,302,719	11.284	-0.88%
2019-05-15	13.66	13.60	13.66	13.42	13.90	5,825,245	79,063,387	13.573	11.42	11.37	11.42	11.22	11.62	6,970,246	11.343	-0.15%
2019-05-14	13.68	13.60	13.68	13.54	13.84	5,840,767	79,773,296	13.658	11.43	11.37	11.43	11.32	11.57	6,988,819	11.414	-4.34%
2019-05-10	14.30	14.26	14.30	13.80	14.46	6,955,999	98,104,104	14.104	11.95	11.92	11.95	11.53	12.08	8,323,259	11.787	2.29%
2019-05-09	13.98	13.96	13.98	13.86	14.64	7,049,845	98,891,390	14.027	11.68	11.67	11.68	11.58	12.24	8,435,551	11.723	-4.25%
2019-05-08	14.60	14.58	14.60	14.08	14.78	4,347,580	63,658,908	14.642	12.20	12.18	12.20	11.77	12.35	5,202,133	12.237	-2.01%
2019-05-07	14.90	14.90	14.92	14.84	15.22	13,944,710	208,419,111	14.946	12.45	12.45	12.47	12.40	12.72	16,685,659	12.491	-1.46%
2019-05-06	15.12	15.08	15.12	14.82	15.50	11,177,048	168,392,915	15.066	12.64	12.60	12.64	12.39	12.95	13,373,990	12.591	-5.50%
2019-05-03	16.00	15.98	16.00	15.82	16.20	6,472,907	103,359,248	15.968	13.37	13.35	13.37	13.22	13.54	7,745,211	13.345	0.50%
2019-05-02	15.92	15.90	15.92	15.54	16.14	10,197,903	161,790,500	15.865	13.30	13.29	13.30	12.99	13.49	12,202,386	13.259	-1.49%
2019-04-30	16.16	16.16	16.18	16.02	16.72	7,977,032	129,370,437	16.218	13.51	13.51	13.52	13.39	13.97	9,544,984	13.554	-3.12%
2019-04-29	16.68	16.66	16.68	16.14	16.70	12,236,800	202,754,082	16.569	13.94	13.92	13.94	13.49	13.96	14,642,045	13.847	4.38%
2019-04-26	15.98	15.96	15.98	15.84	16.14	5,053,835	80,584,049	15.945	13.35	13.34	13.35	13.24	13.49	6,047,208	13.326	0.13%
2019-04-25	15.96	15.92	15.96	15.88	16.40	4,711,576	75,705,585	16.068	13.34	13.30	13.34	13.27	13.71	5,637,676	13.429	-2.21%
2019-04-24	16.32	16.28	16.32	16.16	16.70	4,141,600	67,599,608	16.322	13.64	13.61	13.64	13.51	13.96	4,955,666	13.641	-0.12%
2019-04-23	16.34	16.30	16.34	16.16	16.44	2,875,474	46,789,055	16.272	13.66	13.62	13.66	13.51	13.74	3,440,672	13.599	-0.61%
2019-04-18	16.44	16.42	16.44	16.42	16.66	3,181,593	52,446,845	16.484	13.74	13.72	13.74	13.72	13.92	3,806,962	13.777	0.00%
2019-04-17	16.44	16.42	16.44	16.24	16.54	4,018,222	66,028,148	16.432	13.74	13.72	13.74	13.57	13.82	4,808,037	13.733	0.49%
2019-04-16	16.36	16.36	16.38	16.18	16.84	6,323,185	103,334,148	16.342	13.67	13.67	13.69	13.52	14.07	7,566,060	13.658	-2.27%
2019-04-15	16.74	16.68	16.74	16.54	17.02	4,025,403	67,771,665	16.836	13.99	13.94	13.99	13.82	14.22	4,816,630	14.070	0.36%
2019-04-12	16.68	16.64	16.68	16.42	16.96	7,211,885	119,965,496	16.634	13.94	13.91	13.94	13.72	14.17	8,629,441	13.902	-1.65%
2019-04-11	16.96	16.90	16.96	16.60	17.42	10,359,416	176,873,204	17.074	14.17	14.12	14.17	13.87	14.56	12,395,646	14.269	-0.24%
2019-04-10	17.00	16.98	17.00	16.36	17.00	8,090,900	135,538,754	16.752	14.21	14.19	14.21	13.67	14.21	9,681,234	14.000	1.43%
2019-04-09	16.76	16.74	16.76	16.72	17.24	9,327,505	156,738,436	16.804	14.01	13.99	14.01	13.97	14.41	11,160,904	14.044	-1.76%
2019-04-08	17.06	17.04	17.06	16.78	17.50	7,491,197	127,909,278	17.075	14.26	14.24	14.26	14.02	14.63	8,963,654	14.270	-2.51%
2019-04-04	17.50	17.42	17.50	16.80	17.66	8,199,939	141,821,006	17.295	14.63	14.56	14.63	14.04	14.76	9,811,706	14.454	-0.23%
2019-04-03	17.54	17.52	17.54	17.02	17.58	7,379,548	128,915,173	17.469	14.66	14.64	14.66	14.22	14.69	8,830,060	14.600	2.57%
2019-04-02	17.10	17.08	17.10	17.08	17.60	7,553,005	130,273,465	17.248	14.29	14.27	14.29	14.27	14.71	9,037,611	14.415	1.06%
2019-04-01	16.92	16.90	16.92	16.24	17.18	14,117,633	238,935,242	16.925	14.14	14.12	14.14	13.57	14.36	16,892,572	14.144	3.05%
2019-03-29	16.42	16.42	16.44	15.92	16.42	7,440,735	121,295,977	16.302	13.72	13.72	13.74	13.30	13.72	8,903,274	13.624	3.14%
2019-03-28	15.92	15.90	15.92	15.74	16.06	4,249,902	67,408,905	15.861	13.30	13.29	13.30	13.15	13.42	5,085,256	13.256	0.63%
2019-03-27	15.82	15.80	15.82	15.42	15.90	3,233,103	50,985,162	15.770	13.22	13.20	13.22	12.89	13.29	3,868,596	13.179	1.15%
2019-03-26	15.64	15.62	15.64	15.38	15.66	4,602,615	71,447,212	15.523	13.07	13.05	13.07	12.85	13.09	5,507,297	12.973	1.30%
2019-03-25	15.44	15.42	15.44	15.28	15.60	3,819,464	58,892,100	15.419	12.90	12.89	12.90	12.77	13.04	4,570,212	12.886	-3.50%
2019-03-22	16.00	15.98	16.00	15.80	16.42	4,047,044	64,988,529	16.058	13.37	13.35	13.37	13.20	13.72	4,842,524	13.420	-0.25%
2019-03-21	16.04	15.98	16.04	15.58	16.08	4,216,600	67,242,105	15.947	13.41	13.35	13.41	13.02	13.44	5,045,408	13.327	1.65%
2019-03-20	15.78	15.74	15.78	15.62	15.96	2,378,117	37,436,578	15.742	13.19	13.15	13.19	13.05	13.34	2,845,556	13.156	-0.38%
2019-03-19	15.84	15.84	15.86	15.30	15.90	4,639,827	73,095,127	15.754	13.24	13.24	13.25	12.79	13.29	5,551,824	13.166	1.41%
2019-03-18	15.62	15.62	15.64	15.14	15.64	3,877,300	59,981,742	15.470	13.05	13.05	13.07	12.65	13.07	4,639,416	12.929	2.76%
2019-03-15	15.20	15.18	15.20	14.58	16.20	8,460,907	130,182,095	15.386	12.70	12.69	12.70	12.18	13.54	10,123,969	12.859	3.54%
2019-03-14	14.68	14.66	14.68	14.60	15.24	6,228,412	91,895,163	14.754	12.27	12.25	12.27	12.20	12.74	7,452,658	12.331	-1.74%
2019-03-13	14.94	14.94	14.96	14.82	15.30	6,299,180	94,232,103	14.959	12.49	12.49	12.50	12.39	12.79	7,537,336	12.502	-2.35%
2019-03-12	15.30	15.28	15.30	15.24	16.28	7,598,904	117,823,344	15.505	12.79	12.77	12.79	12.74	13.61	9,092,532	12.958	-2.92%
2019-03-11	15.76	15.76	15.78	15.58	16.26	3,156,678	49,973,801	15.831	13.17	13.17	13.19	13.02	13.59	3,777,149	13.231	-0.38%
2019-03-08	15.82	15.78	15.82	15.00	16.08	4,354,936	68,907,761	15.823	13.22	13.19	13.22	12.54	13.44	5,210,935	13.224	-2.22%
2019-03-07	16.18	16.12	16.18	16.06	16.60	5,510,723	89,129,081	16.174	13.52	13.47	13.52	13.42	13.87	6,593,902	13.517	-3.58%
2019-03-06	16.78	16.72	16.78	16.48	17.02	4,807,891	80,381,479	16.719	14.02	13.97	14.02	13.77	14.22	5,752,922	13.972	-1.29%
2019-03-05	17.00	17.00	17.02	16.62	17.00	7,152,162	120,798,713	16.890	14.21	14.21	14.22	13.89	14.21	8,557,979	14.115	0.00%
2019-03-04	17.00	16.90	17.00	16.72	17.00	7,638,766	129,367,595	16.936	14.21	14.12	14.21	13.97	14.21	9,140,229	14.154	1.19%
2019-03-01	16.80	16.80	16.82	16.28	16.80	7,187,451	119,198,263	16.584	14.04	14.04	14.06	13.61	14.04	8,600,205	13.860	1.82%
2019-02-28	16.50	16.46	16.50	16.12	16.70	4,443,783	73,276,965	16.490	13.79	13.76	13.79	13.47	13.96	5,317,246	13.781	0.12%
2019-02-27	16.48	16.48	16.50	16.30	16.64	3,389,224	55,908,865	16.496	13.77	13.77	13.79	13.62	13.91	4,055,404	13.786	-0.48%
2019-02-26	16.56	16.56	16.58	16.14	16.70	5,851,858	96,442,814	16.481	13.84	13.84	13.86	13.49	13.96	7,002,090	13.773	-2.01%
2019-02-25	16.90	16.88	16.90	16.58	17.10	16,086,611	271,597,691	16.883	14.12	14.11	14.12	13.86	14.29	19,248,569	14.110	2.30%
2019-02-22	16.52	16.48	16.52	15.66	16.52	8,509,745	138,558,340	16.282	13.81	13.77	13.81	13.09	13.81	10,182,406	13.608	2.35%
2019-02-21	16.14	16.12	16.14	15.34	16.36	10,064,839	161,765,032	16.072	13.49	13.47	13.49	12.82	13.67	12,043,167	13.432	3.46%
2019-02-20	15.60	15.56	15.60	15.24	15.68	5,118,000	79,446,695	15.523	13.04	13.00	13.04	12.74	13.10	6,123,986	12.973	1.56%
2019-02-19	15.36	15.34	15.36	15.14	15.58	5,984,859	91,739,851	15.329	12.84	12.82	12.84	12.65	13.02	7,161,233	12.811	0.39%
2019-02-18	15.30	15.26	15.30	14.92	15.56	10,939,435	167,619,021	15.322	12.79	12.75	12.79	12.47	13.00	13,089,672	12.805	4.94%
2019-02-15	14.58	14.56	14.58	14.32	15.56	13,517,529	196,726,245	14.553	12.18	12.17	12.18	11.97	13.00	16,174,512	12.163	-6.06%
2019-02-14	15.52	15.50	15.52	15.38	15.98	13,792,700	215,604,525	15.632	12.97	12.95	12.97	12.85	13.35	16,503,770	13.064	0.91%
2019-02-13	15.38	15.32	15.38	14.84	15.38	8,959,667	136,747,774	15.263	12.85	12.80	12.85	12.40	12.85	10,720,764	12.755	2.12%
2019-02-12	15.06	15.02	15.06	14.94	15.22	4,009,612	60,458,998	15.079	12.59	12.55	12.59	12.49	12.72	4,797,735	12.602	-1.18%
2019-02-11	15.24	15.22	15.24	14.96	15.32	4,866,026	73,829,182	15.172	12.74	12.72	12.74	12.50	12.80	5,822,484	12.680	0.26%
2019-02-08	15.20	15.18	15.20	14.84	15.44	8,239,220	124,229,096	15.078	12.70	12.69	12.70	12.40	12.90	9,858,708	12.601	-1.55%
2019-02-04	15.44	15.44	15.50	15.26	15.56	4,490,048	69,366,091	15.449	12.90	12.90	12.95	12.75	13.00	5,372,604	12.911	1.45%
2019-02-01	15.22	15.16	15.22	14.86	15.30	7,237,106	109,333,370	15.107	12.72	12.67	12.72	12.42	12.79	8,659,620	12.626	0.93%
2019-01-31	15.08	15.06	15.08	14.46	15.10	8,855,044	131,583,359	14.860	12.60	12.59	12.60	12.08	12.62	10,595,577	12.419	5.45%
2019-01-30	14.30	14.28	14.30	14.16	14.44	4,118,000	58,800,646	14.279	11.95	11.93	11.95	11.83	12.07	4,927,427	11.933	0.28%
2019-01-29	14.26	14.22	14.26	13.80	14.40	3,760,600	53,464,564	14.217	11.92	11.88	11.92	11.53	12.03	4,499,777	11.882	1.71%
2019-01-28	14.02	13.96	14.02	13.90	14.46	6,703,200	94,858,396	14.151	11.72	11.67	11.72	11.62	12.08	8,020,770	11.827	0.43%
2019-01-25	13.96	13.94	13.96	13.38	14.00	7,603,404	104,474,222	13.740	11.67	11.65	11.67	11.18	11.70	9,097,917	11.483	3.41%
2019-01-24	13.50	13.44	13.50	13.20	13.66	5,367,940	72,399,455	13.487	11.28	11.23	11.28	11.03	11.42	6,423,053	11.272	-0.88%
2019-01-23	13.62	13.58	13.62	13.50	13.72	2,322,400	31,591,910	13.603	11.38	11.35	11.38	11.28	11.47	2,778,887	11.369	-0.15%
2019-01-22	13.64	13.62	13.64	13.46	14.18	5,990,200	81,608,275	13.624	11.40	11.38	11.40	11.25	11.85	7,167,624	11.386	-3.81%
2019-01-21	14.18	14.18	14.20	13.80	14.30	6,949,744	98,599,980	14.188	11.85	11.85	11.87	11.53	11.95	8,315,774	11.857	2.90%
2019-01-18	13.78	13.78	13.80	13.38	13.84	2,897,991	39,853,477	13.752	11.52	11.52	11.53	11.18	11.57	3,467,615	11.493	1.62%
2019-01-17	13.56	13.54	13.56	13.52	14.02	3,777,000	52,025,944	13.774	11.33	11.32	11.33	11.30	11.72	4,519,401	11.512	-1.02%
2019-01-16	13.70	13.70	13.72	13.16	13.74	6,731,400	91,545,440	13.600	11.45	11.45	11.47	11.00	11.48	8,054,513	11.366	3.95%
2019-01-15	13.18	13.16	13.18	12.74	13.28	3,978,323	52,201,558	13.121	11.01	11.00	11.01	10.65	11.10	4,760,296	10.966	2.17%
2019-01-14	12.90	12.88	12.90	12.78	13.44	4,736,632	61,319,611	12.946	10.78	10.76	10.78	10.68	11.23	5,667,657	10.819	-2.42%
2019-01-11	13.22	13.18	13.22	13.12	13.50	5,409,437	72,001,975	13.310	11.05	11.01	11.05	10.96	11.28	6,472,707	11.124	-0.60%
2019-01-10	13.30	13.22	13.30	12.78	13.36	6,903,985	91,273,831	13.220	11.12	11.05	11.12	10.68	11.17	8,261,021	11.049	2.62%
2019-01-09	12.96	12.94	12.96	12.00	13.30	8,329,433	108,941,534	13.079	10.83	10.81	10.83	10.03	11.12	9,966,653	10.931	1.41%
2019-01-08	12.78	12.78	12.80	12.58	12.94	7,978,420	101,807,221	12.760	10.68	10.68	10.70	10.51	10.81	9,546,645	10.664	-0.93%
2019-01-07	12.90	12.88	12.90	12.40	12.96	6,384,429	82,195,069	12.874	10.78	10.76	10.78	10.36	10.83	7,639,342	10.759	1.90%
2019-01-04	12.66	12.64	12.66	12.04	12.66	6,585,233	81,319,522	12.349	10.58	10.56	10.58	10.06	10.58	7,879,616	10.320	2.10%
2019-01-03	12.40	12.40	12.42	12.38	12.98	7,436,192	93,335,228	12.551	10.36	10.36	10.38	10.35	10.85	8,897,838	10.490	-1.43%
2019-01-02	12.58	12.56	12.58	12.52	13.26	3,769,160	47,963,798	12.725	10.51	10.50	10.51	10.46	11.08	4,510,020	10.635	-4.26%
2018-12-31	13.14	13.12	13.14	12.86	13.28	1,931,189	25,339,527	13.121	10.98	10.96	10.98	10.75	11.10	2,310,780	10.966	0.61%
2018-12-28	13.06	13.02	13.06	12.68	13.20	2,461,304	31,961,402	12.986	10.91	10.88	10.91	10.60	11.03	2,945,094	10.852	1.71%
2018-12-27	12.84	12.84	12.86	12.72	13.34	4,774,379	61,687,261	12.920	10.73	10.73	10.75	10.63	11.15	5,712,823	10.798	-0.47%
2018-12-24	12.90	12.84	12.90	12.62	13.08	2,042,775	26,103,926	12.779	10.78	10.73	10.78	10.55	10.93	2,444,299	10.680	-2.27%
2018-12-21	13.20	13.20	13.22	12.94	13.52	4,592,196	60,229,848	13.116	11.03	11.03	11.05	10.81	11.30	5,494,830	10.961	-2.37%
2018-12-20	13.52	13.50	13.52	13.42	13.86	3,441,115	46,787,280	13.597	11.30	11.28	11.30	11.22	11.58	4,117,495	11.363	-2.73%
2018-12-19	13.90	13.86	13.90	13.82	14.12	4,393,186	61,162,240	13.922	11.62	11.58	11.62	11.55	11.80	5,256,703	11.635	1.76%
2018-12-18	13.66	13.64	13.66	13.54	13.96	3,882,883	53,263,637	13.718	11.42	11.40	11.42	11.32	11.67	4,646,096	11.464	0.15%
2018-12-17	13.64	13.64	13.66	13.52	13.90	3,596,743	49,094,455	13.650	11.40	11.40	11.42	11.30	11.62	4,303,713	11.407	-2.15%
2018-12-14	13.94	13.92	13.94	13.66	14.00	2,215,478	30,718,055	13.865	11.65	11.63	11.65	11.42	11.70	2,650,949	11.588	-0.14%
2018-12-13	13.96	13.96	13.98	13.62	14.22	4,671,724	65,461,641	14.012	11.67	11.67	11.68	11.38	11.88	5,589,990	11.711	3.10%
2018-12-12	13.54	13.54	13.56	13.48	13.96	7,738,854	105,724,916	13.662	11.32	11.32	11.33	11.27	11.67	9,259,990	11.417	-1.60%
2018-12-11	13.76	13.74	13.76	13.40	14.00	3,974,934	54,871,164	13.804	11.50	11.48	11.50	11.20	11.70	4,756,240	11.537	2.53%
2018-12-10	13.42	13.42	13.44	13.22	13.70	5,616,949	75,174,376	13.383	11.22	11.22	11.23	11.05	11.45	6,721,007	11.185	-3.03%
2018-12-07	13.84	13.82	13.84	13.64	14.10	7,392,878	102,650,857	13.885	11.57	11.55	11.57	11.40	11.78	8,846,010	11.604	-1.84%
2018-12-06	14.10	14.10	14.12	13.90	14.56	8,111,694	114,803,121	14.153	11.78	11.78	11.80	11.62	12.17	9,706,115	11.828	-3.95%
2018-12-05	14.68	14.66	14.68	14.22	14.72	5,848,189	85,010,451	14.536	12.27	12.25	12.27	11.88	12.30	6,997,699	12.148	-1.21%
2018-12-04	14.86	14.84	14.86	14.62	15.18	6,971,514	103,580,832	14.858	12.42	12.40	12.42	12.22	12.69	8,341,823	12.417	-1.72%
2018-12-03	15.12	15.10	15.12	13.94	15.26	14,864,153	218,820,204	14.721	12.64	12.62	12.64	11.65	12.75	17,785,826	12.303	13.17%
2018-11-30	13.36	13.36	13.42	13.06	13.44	5,961,687	79,464,223	13.329	11.17	11.17	11.22	10.91	11.23	7,133,506	11.140	1.06%
2018-11-29	13.22	13.22	13.24	13.14	13.46	7,119,622	94,707,294	13.302	11.05	11.05	11.07	10.98	11.25	8,519,043	11.117	1.07%
2018-11-28	13.08	13.06	13.08	12.78	13.12	8,469,564	110,029,777	12.991	10.93	10.91	10.93	10.68	10.96	10,134,328	10.857	2.19%
2018-11-27	12.80	12.76	12.80	12.68	13.16	5,135,431	66,103,792	12.872	10.70	10.66	10.70	10.60	11.00	6,144,843	10.758	-0.31%
2018-11-26	12.84	12.78	12.84	12.60	12.96	4,955,578	63,531,655	12.820	10.73	10.68	10.73	10.53	10.83	5,929,638	10.714	2.56%
2018-11-23	12.52	12.52	12.54	12.32	12.60	7,014,592	87,637,536	12.494	10.46	10.46	10.48	10.30	10.53	8,393,369	10.441	1.13%
2018-11-22	12.38	12.38	12.40	12.02	12.50	4,585,598	56,797,767	12.386	10.35	10.35	10.36	10.05	10.45	5,486,936	10.351	2.48%
2018-11-21	12.08	12.08	12.10	11.40	12.18	6,544,353	77,755,400	11.881	10.10	10.10	10.11	9.527	10.18	7,830,700	9.9296	3.96%
2018-11-20	11.62	11.60	11.62	11.52	12.00	6,934,445	80,670,111	11.633	9.711	9.694	9.711	9.628	10.03	8,297,468	9.7223	-4.44%
2018-11-19	12.16	12.14	12.16	11.88	12.18	5,379,200	65,129,152	12.108	10.16	10.15	10.16	9.928	10.18	6,436,527	10.119	2.36%
2018-11-16	11.88	11.88	11.90	11.78	12.02	4,091,400	48,712,028	11.906	9.928	9.928	9.945	9.845	10.05	4,895,599	9.9502	-0.50%
2018-11-15	11.94	11.92	11.94	11.84	12.12	10,032,110	120,035,418	11.965	9.979	9.962	9.979	9.895	10.13	12,004,005	9.9996	1.02%
2018-11-14	11.82	11.82	11.84	11.52	12.34	6,889,446	81,916,099	11.890	9.878	9.878	9.895	9.628	10.31	8,243,624	9.9369	0.51%
2018-11-13	11.76	11.74	11.76	11.10	11.90	6,273,813	72,531,590	11.561	9.828	9.811	9.828	9.277	9.945	7,506,983	9.6619	1.55%
2018-11-12	11.58	11.56	11.58	11.40	11.80	7,390,400	85,452,576	11.563	9.678	9.661	9.678	9.527	9.862	8,843,045	9.6633	-0.86%
2018-11-09	11.68	11.66	11.68	11.64	12.02	5,247,491	61,529,019	11.725	9.761	9.745	9.761	9.728	10.05	6,278,929	9.7993	-3.79%
2018-11-08	12.14	12.14	12.16	12.04	12.80	5,872,221	71,963,607	12.255	10.15	10.15	10.16	10.06	10.70	7,026,455	10.242	-4.71%
2018-11-07	12.74	12.74	12.76	12.30	13.06	6,732,685	85,365,203	12.679	10.65	10.65	10.66	10.28	10.91	8,056,050	10.596	2.58%
2018-11-06	12.42	12.40	12.42	12.16	12.64	4,771,218	58,785,673	12.321	10.38	10.36	10.38	10.16	10.56	5,709,041	10.297	-1.74%
2018-11-05	12.64	12.62	12.64	12.22	12.98	8,859,876	111,228,436	12.554	10.56	10.55	10.56	10.21	10.85	10,601,359	10.492	-4.96%
2018-11-02	13.30	13.30	13.32	12.06	13.50	17,953,640	231,025,859	12.868	11.12	11.12	11.13	10.08	11.28	21,482,578	10.754	15.65%
2018-11-01	11.50	11.46	11.50	10.90	11.56	8,765,744	98,446,458	11.231	9.611	9.577	9.611	9.109	9.661	10,488,724	9.3859	3.79%
2018-10-31	11.08	11.06	11.08	11.06	11.50	7,866,800	87,732,964	11.152	9.260	9.243	9.260	9.243	9.611	9,413,085	9.3203	0.73%
2018-10-30	11.00	10.98	11.00	10.78	11.30	5,841,363	64,106,461	10.975	9.193	9.176	9.193	9.009	9.444	6,989,532	9.1718	-2.14%
2018-10-29	11.24	11.24	11.26	11.10	11.52	4,801,297	54,113,568	11.271	9.394	9.394	9.410	9.277	9.628	5,745,032	9.4192	-0.53%
2018-10-26	11.30	11.28	11.30	11.14	11.70	4,234,860	47,995,047	11.333	9.444	9.427	9.444	9.310	9.778	5,067,257	9.4716	-3.58%
2018-10-25	11.72	11.66	11.72	11.24	11.72	9,701,142	111,101,671	11.452	9.795	9.745	9.795	9.394	9.795	11,607,983	9.5711	-1.51%
2018-10-24	11.90	11.90	11.92	11.72	12.48	10,588,240	126,432,251	11.941	9.945	9.945	9.962	9.795	10.43	12,669,447	9.9793	-3.72%
2018-10-23	12.36	12.36	12.38	12.22	12.82	6,150,000	76,889,625	12.502	10.33	10.33	10.35	10.21	10.71	7,358,834	10.449	-3.59%
2018-10-22	12.82	12.80	12.82	12.44	12.86	3,352,800	42,786,420	12.761	10.71	10.70	10.71	10.40	10.75	4,011,821	10.665	2.72%
2018-10-19	12.48	12.44	12.48	12.04	12.60	9,389,731	115,638,666	12.315	10.43	10.40	10.43	10.06	10.53	11,235,361	10.292	-1.73%
2018-10-18	12.70	12.70	12.72	12.18	12.88	9,336,243	117,247,795	12.558	10.61	10.61	10.63	10.18	10.76	11,171,360	10.495	2.75%
2018-10-16	12.36	12.32	12.36	12.06	12.36	4,414,000	54,128,294	12.263	10.33	10.30	10.33	10.08	10.33	5,281,609	10.248	2.66%
2018-10-15	12.04	12.04	12.06	12.00	12.40	3,160,100	38,528,549	12.192	10.06	10.06	10.08	10.03	10.36	3,781,244	10.189	-2.90%
2018-10-12	12.40	12.34	12.40	11.74	12.40	8,052,461	98,236,773	12.200	10.36	10.31	10.36	9.811	10.36	9,635,239	10.196	6.90%
2018-10-11	11.60	11.60	11.64	11.56	11.86	8,753,566	102,712,878	11.734	9.694	9.694	9.728	9.661	9.912	10,474,153	9.8063	-5.07%
2018-10-10	12.22	12.20	12.22	12.06	12.38	3,485,361	42,596,121	12.221	10.21	10.20	10.21	10.08	10.35	4,170,438	10.214	-0.33%
2018-10-09	12.26	12.26	12.28	11.78	12.48	3,657,393	44,863,567	12.267	10.25	10.25	10.26	9.845	10.43	4,376,284	10.252	1.66%
2018-10-08	12.06	12.06	12.08	11.98	12.70	9,513,466	115,034,781	12.092	10.08	10.08	10.10	10.01	10.61	11,383,417	10.105	-4.13%
2018-10-05	12.58	12.56	12.58	12.40	12.80	6,460,153	81,280,242	12.582	10.51	10.50	10.51	10.36	10.70	7,729,950	10.515	-1.41%
2018-10-04	12.76	12.74	12.76	12.32	12.80	6,321,802	80,036,802	12.660	10.66	10.65	10.66	10.30	10.70	7,564,405	10.581	3.57%
2018-10-03	12.32	12.32	12.34	12.24	12.68	3,108,674	38,794,757	12.480	10.30	10.30	10.31	10.23	10.60	3,719,710	10.430	0.82%
2018-10-02	12.22	12.22	12.24	12.00	12.74	11,948,266	145,859,407	12.208	10.21	10.21	10.23	10.03	10.65	14,296,798	10.202	-1.45%
2018-09-28	12.40	12.38	12.40	12.36	12.72	8,911,195	111,324,241	12.493	10.36	10.35	10.36	10.33	10.63	10,662,765	10.440	0.65%
2018-09-27	12.32	12.32	12.38	12.26	12.98	6,317,995	78,692,822	12.455	10.30	10.30	10.35	10.25	10.85	7,559,850	10.409	-4.94%
2018-09-26	12.96	12.92	12.96	12.84	13.12	8,548,182	110,761,058	12.957	10.83	10.80	10.83	10.73	10.96	10,228,399	10.829	-0.92%
2018-09-24	13.08	13.08	13.10	13.04	13.74	8,911,099	117,080,610	13.139	10.93	10.93	10.95	10.90	11.48	10,662,650	10.980	-4.94%
2018-09-21	13.76	13.74	13.76	13.22	13.86	6,184,962	84,209,829	13.615	11.50	11.48	11.50	11.05	11.58	7,400,668	11.379	3.61%
2018-09-20	13.28	13.24	13.28	13.00	13.46	7,346,677	96,941,611	13.195	11.10	11.07	11.10	10.86	11.25	8,790,728	11.028	-0.60%
2018-09-19	13.36	13.32	13.36	12.98	13.58	7,668,907	101,875,771	13.284	11.17	11.13	11.17	10.85	11.35	9,176,295	11.102	3.41%
2018-09-18	12.92	12.90	12.92	12.44	13.04	8,209,560	104,891,400	12.777	10.80	10.78	10.80	10.40	10.90	9,823,218	10.678	1.57%
2018-09-17	12.72	12.70	12.72	12.12	12.92	15,347,195	191,814,964	12.498	10.63	10.61	10.63	10.13	10.80	18,363,814	10.445	1.60%
2018-09-14	12.52	12.50	12.52	11.86	12.52	17,704,800	218,195,149	12.324	10.46	10.45	10.46	9.912	10.46	21,184,826	10.300	6.64%
2018-09-13	11.74	11.72	11.74	11.42	11.80	22,278,226	257,862,967	11.575	9.811	9.795	9.811	9.544	9.862	26,657,197	9.6733	5.20%
2018-09-12	11.16	11.16	11.20	11.10	12.06	19,741,806	226,264,477	11.461	9.327	9.327	9.360	9.277	10.08	23,622,223	9.5785	-6.84%
2018-09-11	11.98	11.98	12.00	11.80	12.68	15,116,523	182,335,794	12.062	10.01	10.01	10.03	9.862	10.60	18,087,802	10.081	-7.42%
2018-09-10	12.94	12.92	12.94	12.78	13.50	7,616,675	98,537,216	12.937	10.81	10.80	10.81	10.68	11.28	9,113,796	10.812	-3.58%
2018-09-07	13.42	13.40	13.42	13.16	13.94	10,104,930	135,349,808	13.394	11.22	11.20	11.22	11.00	11.65	12,091,138	11.194	-3.31%
2018-09-06	13.88	13.86	13.88	13.84	14.54	9,814,000	138,896,905	14.153	11.60	11.58	11.60	11.57	12.15	11,743,024	11.828	-3.74%
2018-09-05	14.42	14.40	14.42	14.32	14.82	5,716,724	83,014,076	14.521	12.05	12.03	12.05	11.97	12.39	6,840,394	12.136	-2.83%
2018-09-04	14.84	14.80	14.84	14.30	14.98	4,452,489	65,140,186	14.630	12.40	12.37	12.40	11.95	12.52	5,327,663	12.227	1.92%
2018-09-03	14.56	14.56	14.58	14.46	15.20	4,960,800	72,846,864	14.684	12.17	12.17	12.18	12.08	12.70	5,935,887	12.272	-1.62%
2018-08-31	14.80	14.78	14.80	14.56	15.16	6,267,396	93,500,827	14.919	12.37	12.35	12.37	12.17	12.67	7,499,305	12.468	-1.73%
2018-08-30	15.06	15.02	15.06	14.96	15.26	3,151,406	47,410,389	15.044	12.59	12.55	12.59	12.50	12.75	3,770,841	12.573	-0.26%
2018-08-29	15.10	15.10	15.12	15.00	15.28	4,726,704	71,462,332	15.119	12.62	12.62	12.64	12.54	12.77	5,655,777	12.635	-1.44%
2018-08-28	15.32	15.22	15.32	14.92	15.48	5,546,018	83,995,441	15.145	12.80	12.72	12.80	12.47	12.94	6,636,134	12.657	0.66%
2018-08-27	15.22	15.22	15.24	14.88	15.40	11,391,828	172,453,065	15.138	12.72	12.72	12.74	12.44	12.87	13,630,987	12.652	2.84%
2018-08-24	14.80	14.78	14.80	14.38	14.88	3,859,118	56,711,908	14.696	12.37	12.35	12.37	12.02	12.44	4,617,660	12.282	1.23%
2018-08-23	14.62	14.62	14.64	14.32	14.70	4,290,400	62,420,690	14.549	12.22	12.22	12.24	11.97	12.29	5,133,714	12.159	0.69%
2018-08-22	14.52	14.46	14.52	14.14	14.58	8,698,121	125,620,735	14.442	12.13	12.08	12.13	11.82	12.18	10,407,809	12.070	1.82%
2018-08-21	14.26	14.24	14.26	14.18	14.84	20,471,733	293,835,765	14.353	11.92	11.90	11.92	11.85	12.40	24,495,623	11.995	1.60%
2018-08-20	14.10	14.06	14.10	13.68	14.10	9,666,100	135,332,766	14.001	11.73	11.70	11.73	11.38	11.73	11,618,790	11.648	3.07%
2018-08-17	13.68	13.66	13.68	13.54	14.02	7,686,106	105,528,512	13.730	11.38	11.36	11.38	11.26	11.66	9,238,809	11.422	0.00%
2018-08-16	13.68	13.66	13.68	13.60	14.38	19,483,735	270,025,444	13.859	11.38	11.36	11.38	11.31	11.96	23,419,728	11.530	-3.53%
2018-08-15	14.18	14.18	14.20	14.02	15.04	21,533,897	310,720,597	14.429	11.80	11.80	11.81	11.66	12.51	25,884,052	12.004	-5.21%
2018-08-14	14.96	14.96	14.98	14.88	15.98	15,723,971	241,047,627	15.330	12.45	12.45	12.46	12.38	13.29	18,900,438	12.754	-6.15%
2018-08-13	15.94	15.94	15.96	15.72	16.24	9,913,722	157,284,118	15.865	13.26	13.26	13.28	13.08	13.51	11,916,436	13.199	-3.16%
2018-08-10	16.46	16.44	16.46	15.96	16.50	6,676,098	109,311,333	16.374	13.69	13.68	13.69	13.28	13.73	8,024,765	13.622	1.60%
2018-08-09	16.20	16.20	16.22	15.68	16.22	10,024,203	159,865,645	15.948	13.48	13.48	13.49	13.04	13.49	12,049,235	13.268	0.62%
2018-08-08	16.10	16.08	16.10	16.04	16.50	7,050,035	114,527,893	16.245	13.39	13.38	13.39	13.34	13.73	8,474,243	13.515	-1.83%
2018-08-07	16.40	16.32	16.40	15.98	16.60	11,448,926	186,625,293	16.301	13.64	13.58	13.64	13.29	13.81	13,761,773	13.561	2.24%
2018-08-06	16.04	16.02	16.04	15.88	16.68	15,784,407	254,243,448	16.107	13.34	13.33	13.34	13.21	13.88	18,973,083	13.400	-3.72%
2018-08-03	16.66	16.60	16.66	16.34	16.78	18,206,966	302,602,007	16.620	13.86	13.81	13.86	13.59	13.96	21,885,034	13.827	1.96%
2018-08-02	16.34	16.34	16.36	15.88	16.80	10,479,378	170,716,598	16.291	13.59	13.59	13.61	13.21	13.98	12,596,362	13.553	-3.08%
2018-08-01	16.86	16.86	16.90	16.72	17.48	9,435,429	160,885,401	17.051	14.03	14.03	14.06	13.91	14.54	11,341,521	14.186	-0.12%
2018-07-31	16.88	16.86	16.88	16.58	17.02	5,495,555	92,163,719	16.771	14.04	14.03	14.04	13.79	14.16	6,605,736	13.952	1.69%
2018-07-30	16.60	16.60	16.64	16.60	17.08	7,389,695	124,305,930	16.822	13.81	13.81	13.84	13.81	14.21	8,882,519	13.994	-3.04%
2018-07-27	17.12	17.10	17.12	16.98	17.76	7,954,920	135,930,665	17.088	14.24	14.23	14.24	14.13	14.78	9,561,928	14.216	-3.17%
2018-07-26	17.68	17.62	17.68	17.32	18.28	7,710,729	136,214,419	17.666	14.71	14.66	14.71	14.41	15.21	9,268,407	14.697	-2.10%
2018-07-25	18.06	18.06	18.14	16.52	18.20	16,976,265	299,213,163	17.625	15.02	15.02	15.09	13.74	15.14	20,405,713	14.663	9.45%
2018-07-24	16.50	16.48	16.50	16.36	16.82	4,774,817	79,273,071	16.602	13.73	13.71	13.73	13.61	13.99	5,739,398	13.812	0.86%
2018-07-23	16.36	16.34	16.36	16.26	16.88	5,110,058	84,149,232	16.467	13.61	13.59	13.61	13.53	14.04	6,142,363	13.700	-1.80%
2018-07-20	16.66	16.62	16.66	16.30	16.72	10,068,301	166,122,733	16.500	13.86	13.83	13.86	13.56	13.91	12,102,242	13.727	0.60%
2018-07-19	16.56	16.54	16.56	16.52	17.00	3,379,559	56,566,374	16.738	13.78	13.76	13.78	13.74	14.14	4,062,278	13.925	-1.90%
2018-07-18	16.88	16.86	16.88	16.88	17.44	4,564,178	77,878,083	17.063	14.04	14.03	14.04	14.04	14.51	5,486,207	14.195	-2.20%
2018-07-17	17.26	17.26	17.28	17.04	17.46	6,978,092	120,211,265	17.227	14.36	14.36	14.38	14.18	14.53	8,387,766	14.332	-0.23%
2018-07-16	17.30	17.26	17.30	16.90	17.36	6,969,600	119,624,468	17.164	14.39	14.36	14.39	14.06	14.44	8,377,559	14.279	1.05%
2018-07-13	17.12	17.10	17.12	16.72	17.28	9,206,436	156,889,864	17.041	14.24	14.23	14.24	13.91	14.38	11,066,268	14.177	2.64%
2018-07-12	16.68	16.64	16.68	16.26	16.80	5,515,064	91,410,521	16.575	13.88	13.84	13.88	13.53	13.98	6,629,186	13.789	1.96%
2018-07-11	16.36	16.34	16.36	16.08	16.40	14,275,062	232,437,278	16.283	13.61	13.59	13.61	13.38	13.64	17,158,829	13.546	-1.45%
2018-07-10	16.60	16.60	16.64	16.40	17.40	10,847,431	182,127,387	16.790	13.81	13.81	13.84	13.64	14.48	13,038,767	13.968	0.61%
2018-07-09	16.50	16.48	16.50	16.30	16.60	8,913,700	146,881,116	16.478	13.73	13.71	13.73	13.56	13.81	10,714,395	13.709	2.36%
2018-07-06	16.12	16.10	16.12	15.94	16.64	10,324,679	167,587,956	16.232	13.41	13.39	13.41	13.26	13.84	12,410,412	13.504	-1.59%
2018-07-05	16.38	16.38	16.40	16.18	16.92	12,945,200	212,757,248	16.435	13.63	13.63	13.64	13.46	14.08	15,560,316	13.673	-2.73%
2018-07-04	16.84	16.84	16.86	16.74	17.12	5,844,536	98,759,985	16.898	14.01	14.01	14.03	13.93	14.24	7,025,216	14.058	0.36%
2018-07-03	16.78	16.78	16.80	16.60	17.32	14,123,565	237,575,543	16.821	13.96	13.96	13.98	13.81	14.41	16,976,727	13.994	-7.80%
2018-06-29	18.20	18.18	18.20	17.74	18.38	7,390,613	133,918,150	18.120	15.14	15.12	15.14	14.76	15.29	8,883,623	15.075	1.45%
2018-06-28	17.94	17.94	17.96	17.64	18.16	16,135,696	288,695,755	17.892	14.92	14.92	14.94	14.68	15.11	19,395,337	14.885	-3.13%
2018-06-27	18.52	18.44	18.52	18.42	19.60	12,466,598	234,652,625	18.823	15.41	15.34	15.41	15.32	16.31	14,985,029	15.659	-5.22%
2018-06-26	19.54	19.52	19.54	19.10	20.30	7,921,675	154,032,483	19.444	16.26	16.24	16.26	15.89	16.89	9,521,967	16.177	-3.51%
2018-06-25	20.25	20.20	20.25	20.00	20.75	4,042,500	81,709,510	20.213	16.85	16.81	16.85	16.64	17.26	4,859,143	16.816	-1.70%
2018-06-22	20.60	20.60	20.65	20.30	20.90	1,781,319	36,753,190	20.633	17.14	17.14	17.18	16.89	17.39	2,141,171	17.165	0.24%
2018-06-21	20.55	20.55	20.60	20.20	21.15	4,290,956	88,372,800	20.595	17.10	17.10	17.14	16.81	17.60	5,157,791	17.134	0.00%
2018-06-20	20.55	20.50	20.55	20.20	20.80	4,898,013	100,396,199	20.497	17.10	17.05	17.10	16.81	17.30	5,887,482	17.052	1.48%
2018-06-19	20.25	20.20	20.25	19.92	21.00	10,405,885	211,116,012	20.288	16.85	16.81	16.85	16.57	17.47	12,508,023	16.878	-3.11%
2018-06-15	20.90	20.85	20.90	20.75	21.40	2,797,536	58,714,684	20.988	17.39	17.35	17.39	17.26	17.80	3,362,678	17.461	-1.18%
2018-06-14	21.15	21.10	21.15	20.85	21.40	3,118,650	65,815,740	21.104	17.60	17.55	17.60	17.35	17.80	3,748,662	17.557	0.00%
2018-06-13	21.15	21.10	21.15	20.90	21.55	4,590,263	96,709,799	21.068	17.60	17.55	17.60	17.39	17.93	5,517,562	17.528	-1.40%
2018-06-12	21.45	21.45	21.50	21.05	21.55	8,446,148	180,592,029	21.382	17.85	17.85	17.89	17.51	17.93	10,152,391	17.788	2.14%
2018-06-11	21.00	20.95	21.00	20.50	21.55	6,273,486	132,815,416	21.171	17.47	17.43	17.47	17.05	17.93	7,540,820	17.613	0.96%
2018-06-08	20.80	20.70	20.80	20.35	21.00	12,730,200	262,257,660	20.601	17.30	17.22	17.30	16.93	17.47	15,301,883	17.139	-0.95%
2018-06-07	21.00	20.95	21.00	20.75	21.50	11,163,433	233,462,351	20.913	17.47	17.43	17.47	17.26	17.89	13,418,606	17.398	-0.94%
2018-06-06	21.20	21.20	21.25	20.45	21.50	14,273,900	298,723,220	20.928	17.64	17.64	17.68	17.01	17.89	17,157,432	17.411	-0.93%
2018-06-05	21.40	21.35	21.40	21.20	22.35	9,107,587	195,793,634	21.498	17.80	17.76	17.80	17.64	18.59	10,947,450	17.885	-2.73%
2018-06-04	22.00	21.95	22.00	21.80	22.35	6,929,606	152,524,051	22.010	18.30	18.26	18.30	18.14	18.59	8,329,486	18.311	-0.45%
2018-06-01	22.10	22.10	22.15	21.65	23.20	10,107,214	223,531,596	22.116	18.39	18.39	18.43	18.01	19.30	12,149,016	18.399	-3.07%
2018-05-31	22.80	22.80	22.85	22.20	23.15	11,924,785	271,488,903	22.767	18.97	18.97	19.01	18.47	19.26	14,333,762	18.941	2.93%
2018-05-30	22.15	22.10	22.15	21.95	22.35	5,650,082	125,134,018	22.147	18.43	18.39	18.43	18.26	18.59	6,791,479	18.425	-1.35%
2018-05-29	22.55	22.55	22.60	22.35	22.90	4,652,777	105,148,204	22.599	18.68	18.68	18.72	18.51	18.97	5,616,866	18.720	-1.74%
2018-05-28	22.95	22.90	22.95	22.30	23.00	2,964,793	67,665,718	22.823	19.01	18.97	19.01	18.47	19.05	3,579,119	18.906	2.46%
2018-05-25	22.40	22.40	22.50	22.20	22.70	5,611,189	126,422,012	22.530	18.56	18.56	18.64	18.39	18.80	6,773,868	18.663	0.00%
2018-05-24	22.40	22.40	22.45	22.05	22.60	10,558,756	235,112,853	22.267	18.56	18.56	18.60	18.27	18.72	12,746,606	18.445	1.82%
2018-05-23	22.00	21.95	22.00	21.95	22.65	5,564,086	122,891,710	22.087	18.22	18.18	18.22	18.18	18.76	6,717,005	18.296	-2.44%
2018-05-21	22.55	22.50	22.55	22.45	22.70	4,097,416	92,455,960	22.564	18.68	18.64	18.68	18.60	18.80	4,946,430	18.691	0.67%
2018-05-18	22.40	22.40	22.45	22.35	22.65	2,378,808	53,408,140	22.452	18.56	18.56	18.60	18.51	18.76	2,871,714	18.598	-0.67%
2018-05-17	22.55	22.55	22.60	22.35	22.85	3,410,650	76,698,267	22.488	18.68	18.68	18.72	18.51	18.93	4,117,361	18.628	0.45%
2018-05-16	22.45	22.40	22.45	22.30	23.10	5,242,149	118,473,497	22.600	18.60	18.56	18.60	18.47	19.14	6,328,360	18.721	-2.39%
2018-05-15	23.00	23.00	23.05	22.90	23.30	2,877,192	66,419,843	23.085	19.05	19.05	19.09	18.97	19.30	3,473,367	19.123	-0.65%
2018-05-14	23.15	23.10	23.15	22.85	23.30	5,904,888	136,299,668	23.083	19.18	19.14	19.18	18.93	19.30	7,128,423	19.121	1.09%
2018-05-11	22.90	22.90	22.95	22.75	23.40	8,561,122	197,001,510	23.011	18.97	18.97	19.01	18.85	19.38	10,335,048	19.061	-0.87%
2018-05-10	23.10	23.10	23.15	23.00	23.35	7,168,500	165,882,793	23.141	19.14	19.14	19.18	19.05	19.34	8,653,865	19.169	-0.86%
2018-05-09	23.30	23.20	23.30	23.05	23.35	8,742,633	203,221,387	23.245	19.30	19.22	19.30	19.09	19.34	10,554,169	19.255	0.43%
2018-05-08	23.20	23.20	23.30	22.90	23.40	5,896,942	136,969,225	23.227	19.22	19.22	19.30	18.97	19.38	7,118,831	19.240	-0.22%
2018-05-07	23.25	23.25	23.30	22.85	23.60	10,096,203	235,443,112	23.320	19.26	19.26	19.30	18.93	19.55	12,188,209	19.317	2.20%
2018-05-04	22.75	22.75	22.80	22.60	23.15	4,807,310	109,829,362	22.846	18.85	18.85	18.89	18.72	19.18	5,803,419	18.925	-1.09%
2018-05-03	23.00	22.95	23.00	22.55	23.30	9,910,135	226,064,237	22.811	19.05	19.01	19.05	18.68	19.30	11,963,586	18.896	0.00%
2018-05-02	23.00	22.95	23.00	22.30	23.15	21,717,439	497,864,492	22.925	19.05	19.01	19.05	18.47	19.18	26,217,448	18.990	5.99%
2018-04-30	21.70	21.70	21.75	21.45	21.90	3,779,112	81,947,328	21.684	17.98	17.98	18.02	17.77	18.14	4,562,171	17.962	-0.91%
2018-04-27	21.90	21.90	21.95	21.35	22.15	8,297,665	180,373,990	21.738	18.14	18.14	18.18	17.69	18.35	10,017,001	18.007	2.58%
2018-04-26	21.35	21.30	21.35	21.20	22.05	5,738,982	122,854,379	21.407	17.69	17.64	17.69	17.56	18.27	6,928,140	17.733	-2.29%
2018-04-25	21.85	21.80	21.85	21.60	22.00	1,981,915	43,047,469	21.720	18.10	18.06	18.10	17.89	18.22	2,392,582	17.992	-0.91%
2018-04-24	22.05	22.05	22.10	21.65	22.20	5,301,764	116,383,720	21.952	18.27	18.27	18.31	17.93	18.39	6,400,328	18.184	1.61%
2018-04-23	21.70	21.65	21.70	21.50	22.20	4,426,744	96,160,909	21.723	17.98	17.93	17.98	17.81	18.39	5,343,997	17.994	-1.81%
2018-04-20	22.10	22.05	22.10	21.85	22.45	5,828,200	128,791,722	22.098	18.31	18.27	18.31	18.10	18.60	7,035,845	18.305	-0.23%
2018-04-19	22.15	22.10	22.15	22.00	22.70	10,360,810	231,106,017	22.306	18.35	18.31	18.35	18.22	18.80	12,507,644	18.477	0.45%
2018-04-18	22.05	22.00	22.05	21.65	22.15	11,962,340	262,390,095	21.935	18.27	18.22	18.27	17.93	18.35	14,441,023	18.170	2.80%
2018-04-17	21.45	21.40	21.45	21.00	21.95	18,019,456	387,654,226	21.513	17.77	17.73	17.77	17.40	18.18	21,753,217	17.821	4.89%
2018-04-16	20.45	20.45	20.50	20.00	20.90	4,878,986	99,714,884	20.438	16.94	16.94	16.98	16.57	17.31	5,889,947	16.930	0.00%
2018-04-13	20.45	20.40	20.45	20.30	21.10	9,114,482	187,032,464	20.520	16.94	16.90	16.94	16.82	17.48	11,003,068	16.998	2.25%
2018-04-12	20.00	19.98	20.00	19.90	20.50	16,956,200	341,609,048	20.147	16.57	16.55	16.57	16.48	16.98	20,469,646	16.689	-1.48%
2018-04-11	20.30	20.25	20.30	20.05	21.15	18,456,846	376,446,521	20.396	16.82	16.77	16.82	16.61	17.52	22,281,237	16.895	-3.33%
2018-04-10	21.00	20.95	21.00	20.20	21.10	9,489,823	197,175,026	20.778	17.40	17.35	17.40	16.73	17.48	11,456,182	17.211	2.19%
2018-04-09	20.55	20.55	20.60	20.25	20.80	8,410,800	172,345,019	20.491	17.02	17.02	17.06	16.77	17.23	10,153,578	16.974	0.74%
2018-04-06	20.40	20.40	20.45	20.20	20.80	6,972,234	142,770,658	20.477	16.90	16.90	16.94	16.73	17.23	8,416,931	16.962	0.49%
2018-04-04	20.30	20.30	20.35	20.30	20.75	4,767,539	97,710,305	20.495	16.82	16.82	16.86	16.82	17.19	5,755,407	16.977	-0.73%
2018-04-03	20.45	20.45	20.50	20.00	21.00	6,397,222	130,245,239	20.360	16.94	16.94	16.98	16.57	17.40	7,722,772	16.865	0.99%
2018-03-29	20.25	20.20	20.25	20.05	20.60	6,767,731	136,861,446	20.223	16.77	16.73	16.77	16.61	17.06	8,170,053	16.752	0.00%
2018-03-28	20.25	20.20	20.25	20.10	21.10	9,211,865	190,884,915	20.722	16.77	16.73	16.77	16.65	17.48	11,120,629	17.165	-4.03%
2018-03-27	21.10	21.00	21.10	20.70	21.45	21,369,764	447,007,682	20.918	17.48	17.40	17.48	17.15	17.77	25,797,732	17.327	2.68%
2018-03-26	20.55	20.55	20.60	19.98	20.70	8,274,743	168,102,214	20.315	17.02	17.02	17.06	16.55	17.15	9,989,329	16.828	0.74%
2018-03-23	20.40	20.35	20.40	20.00	20.50	10,525,762	213,735,266	20.306	16.90	16.86	16.90	16.57	16.98	12,706,775	16.821	-2.39%
2018-03-22	20.90	20.85	20.90	20.70	21.35	8,031,711	167,860,124	20.900	17.31	17.27	17.31	17.15	17.69	9,695,939	17.312	-1.88%
2018-03-21	21.30	21.25	21.30	21.15	21.60	11,412,266	244,801,412	21.451	17.64	17.60	17.64	17.52	17.89	13,776,969	17.769	-0.47%
2018-03-20	21.40	21.35	21.40	21.30	22.00	14,665,833	315,449,879	21.509	17.73	17.69	17.73	17.64	18.22	17,704,699	17.817	-2.73%
2018-03-19	22.00	21.95	22.00	21.65	22.40	6,872,425	150,491,718	21.898	18.22	18.18	18.22	17.93	18.56	8,296,441	18.139	0.46%
2018-03-16	21.90	21.90	21.95	21.85	22.70	11,135,570	246,607,844	22.146	18.14	18.14	18.18	18.10	18.80	13,442,940	18.345	-1.79%
2018-03-15	22.30	22.25	22.30	22.20	22.80	8,526,626	191,491,306	22.458	18.47	18.43	18.47	18.39	18.89	10,293,404	18.603	-1.98%
2018-03-14	22.75	22.70	22.75	22.50	23.15	3,228,202	73,385,201	22.733	18.85	18.80	18.85	18.64	19.18	3,897,109	18.831	-1.09%
2018-03-13	23.00	23.00	23.05	22.90	23.40	8,051,186	186,275,650	23.136	19.05	19.05	19.09	18.97	19.38	9,719,449	19.165	-0.22%
2018-03-12	23.05	23.05	23.10	23.00	23.55	11,029,400	256,620,557	23.267	19.09	19.09	19.14	19.05	19.51	13,314,771	19.273	-0.86%
2018-03-09	23.25	23.20	23.25	23.05	23.45	5,040,529	117,136,206	23.239	19.26	19.22	19.26	19.09	19.43	6,084,963	19.250	0.65%
2018-03-08	23.10	23.05	23.10	22.45	23.50	6,560,708	151,807,907	23.139	19.14	19.09	19.14	18.60	19.47	7,920,134	19.167	3.36%
2018-03-07	22.35	22.25	22.35	22.15	23.25	5,840,909	131,402,764	22.497	18.51	18.43	18.51	18.35	19.26	7,051,187	18.636	-1.97%
2018-03-06	22.80	22.80	22.90	22.80	23.20	7,547,172	173,242,939	22.955	18.89	18.89	18.97	18.89	19.22	9,111,000	19.015	0.22%
2018-03-05	22.75	22.70	22.75	22.65	23.35	5,764,872	131,443,223	22.801	18.85	18.80	18.85	18.76	19.34	6,959,395	18.887	-2.57%
2018-03-02	23.35	23.30	23.35	22.95	23.35	8,431,422	196,163,415	23.266	19.34	19.30	19.34	19.01	19.34	10,178,473	19.272	-0.64%
2018-03-01	23.50	23.40	23.50	22.60	23.50	7,065,799	162,950,525	23.062	19.47	19.38	19.47	18.72	19.47	8,529,883	19.103	1.95%
2018-02-28	23.05	23.00	23.05	22.40	23.20	6,207,873	141,909,336	22.860	19.09	19.05	19.09	18.56	19.22	7,494,189	18.936	0.00%
2018-02-27	23.05	23.05	23.10	22.70	23.45	13,288,284	304,808,727	22.938	19.09	19.09	19.14	18.80	19.43	16,041,712	19.001	1.10%
2018-02-26	22.80	22.75	22.80	22.70	23.60	11,419,500	264,071,150	23.125	18.89	18.85	18.89	18.80	19.55	13,785,702	19.155	-1.72%
2018-02-23	23.20	23.15	23.20	22.80	23.50	4,780,956	110,859,688	23.188	19.22	19.18	19.22	18.89	19.47	5,771,604	19.208	0.87%
2018-02-22	23.00	22.95	23.00	23.00	23.85	7,835,653	182,755,564	23.324	19.05	19.01	19.05	19.05	19.76	9,459,256	19.320	-3.16%
2018-02-21	23.75	23.75	23.80	23.00	24.20	10,144,632	241,131,606	23.769	19.67	19.67	19.71	19.05	20.05	12,246,673	19.690	1.50%
2018-02-20	23.40	23.40	23.50	22.60	23.70	11,438,523	265,289,984	23.193	19.38	19.38	19.47	18.72	19.63	13,808,667	19.212	4.23%
2018-02-15	22.45	22.40	22.45	22.10	22.60	4,755,470	106,421,715	22.379	18.60	18.56	18.60	18.31	18.72	5,740,837	18.538	2.75%
2018-02-14	21.85	21.85	21.95	21.40	22.00	8,991,017	195,448,906	21.738	18.10	18.10	18.18	17.73	18.22	10,854,020	18.007	-0.23%
2018-02-13	21.90	21.85	21.90	21.60	22.10	7,799,507	170,608,706	21.874	18.14	18.10	18.14	17.89	18.31	9,415,621	18.120	0.69%
2018-02-12	21.75	21.70	21.75	21.20	22.35	10,966,114	240,288,864	21.912	18.02	17.98	18.02	17.56	18.51	13,238,371	18.151	2.59%
2018-02-09	21.20	21.20	21.25	21.00	22.45	16,566,472	355,642,004	21.468	17.56	17.56	17.60	17.40	18.60	19,999,164	17.783	-6.81%
2018-02-08	22.75	22.70	22.75	22.30	23.05	12,463,879	283,050,099	22.710	18.85	18.80	18.85	18.47	19.09	15,046,484	18.812	0.22%
2018-02-07	22.70	22.65	22.70	22.50	23.30	12,740,756	291,288,767	22.863	18.80	18.76	18.80	18.64	19.30	15,380,732	18.939	2.48%
2018-02-06	22.15	22.15	22.20	22.00	22.75	13,791,639	308,794,121	22.390	18.35	18.35	18.39	18.22	18.85	16,649,366	18.547	-6.14%
2018-02-05	23.60	23.55	23.60	22.70	23.70	6,075,083	142,346,995	23.431	19.55	19.51	19.55	18.80	19.63	7,333,884	19.409	-0.84%
2018-02-02	23.80	23.75	23.80	22.70	24.45	10,924,250	259,036,442	23.712	19.71	19.67	19.71	18.80	20.25	13,187,833	19.642	-1.45%
2018-02-01	24.15	24.15	24.20	23.40	24.45	13,324,034	321,117,050	24.101	20.00	20.00	20.05	19.38	20.25	16,084,869	19.964	0.21%
2018-01-31	24.10	24.05	24.10	22.70	24.10	11,278,000	267,486,875	23.718	19.96	19.92	19.96	18.80	19.96	13,614,882	19.647	4.33%
2018-01-30	23.10	23.10	23.15	22.55	23.35	11,984,586	275,629,246	22.999	19.14	19.14	19.18	18.68	19.34	14,467,878	19.051	-0.65%
2018-01-29	23.25	23.25	23.30	23.25	23.95	14,423,800	339,331,271	23.526	19.26	19.26	19.30	19.26	19.84	17,412,515	19.488	-2.72%
2018-01-26	23.90	23.80	23.90	23.35	23.90	14,585,934	345,673,807	23.699	19.80	19.71	19.80	19.34	19.80	17,608,244	19.631	2.80%
2018-01-25	23.25	23.25	23.30	23.10	24.40	33,734,000	792,632,210	23.497	19.26	19.26	19.30	19.14	20.21	40,723,927	19.464	-7.37%
2018-01-24	25.10	25.05	25.10	24.65	25.10	11,227,100	280,087,655	24.947	20.79	20.75	20.79	20.42	20.79	13,553,436	20.665	1.21%
2018-01-23	24.80	24.75	24.80	24.65	25.50	18,660,036	467,139,531	25.034	20.54	20.50	20.54	20.42	21.12	22,526,529	20.737	0.61%
2018-01-22	24.65	24.60	24.65	24.35	25.00	9,805,313	241,802,919	24.660	20.42	20.38	20.42	20.17	20.71	11,837,044	20.428	1.44%
2018-01-19	24.30	24.30	24.35	24.00	24.60	5,539,979	134,634,860	24.302	20.13	20.13	20.17	19.88	20.38	6,687,902	20.131	0.00%
2018-01-18	24.30	24.30	24.40	24.20	24.90	7,115,700	174,391,968	24.508	20.13	20.13	20.21	20.05	20.63	8,590,124	20.301	-0.82%
2018-01-17	24.50	24.50	24.55	23.65	24.65	11,386,716	277,110,082	24.336	20.29	20.29	20.34	19.59	20.42	13,746,125	20.159	2.08%
2018-01-16	24.00	24.00	24.05	23.60	24.40	11,092,032	267,840,072	24.147	19.88	19.88	19.92	19.55	20.21	13,390,381	20.002	1.91%
2018-01-15	23.55	23.50	23.55	22.85	23.95	19,307,500	454,576,130	23.544	19.51	19.47	19.51	18.93	19.84	23,308,152	19.503	4.67%
2018-01-12	22.50	22.45	22.50	22.30	22.85	11,665,600	262,387,121	22.492	18.64	18.60	18.64	18.47	18.93	14,082,796	18.632	-0.44%
2018-01-11	22.60	22.60	22.65	22.45	23.05	3,853,209	86,959,678	22.568	18.72	18.72	18.76	18.60	19.09	4,651,622	18.694	-1.53%
2018-01-10	22.95	22.90	22.95	22.70	23.20	5,696,352	130,704,290	22.945	19.01	18.97	19.01	18.80	19.22	6,876,677	19.007	-1.08%
2018-01-09	23.20	23.15	23.20	22.30	23.20	8,541,591	194,940,508	22.823	19.22	19.18	19.22	18.47	19.22	10,311,470	18.905	3.80%
2018-01-08	22.35	22.30	22.35	22.00	22.55	8,940,116	198,643,670	22.219	18.51	18.47	18.51	18.22	18.68	10,792,572	18.406	1.13%
2018-01-05	22.10	22.10	22.15	21.80	22.95	13,073,610	290,518,848	22.222	18.31	18.31	18.35	18.06	19.01	15,782,556	18.408	-3.70%
2018-01-04	22.95	22.90	22.95	22.65	23.25	6,443,800	147,375,640	22.871	19.01	18.97	19.01	18.76	19.26	7,779,002	18.945	0.00%
2018-01-03	22.95	22.95	23.00	22.70	23.40	5,770,714	133,037,435	23.054	19.01	19.01	19.05	18.80	19.38	6,966,447	19.097	0.22%
2018-01-02	22.90	22.80	22.90	22.50	23.10	9,849,760	224,205,476	22.763	18.97	18.89	18.97	18.64	19.14	11,890,701	18.856	-3.17%
2017-12-29	23.65	23.60	23.65	23.10	23.80	6,262,612	147,567,494	23.563	19.59	19.55	19.59	19.14	19.71	7,560,270	19.519	2.83%
2017-12-28	23.00	22.95	23.00	22.75	23.30	3,840,600	88,355,411	23.006	19.05	19.01	19.05	18.85	19.30	4,636,400	19.057	1.10%
2017-12-27	22.75	22.75	22.85	22.75	23.20	5,831,821	133,356,113	22.867	18.85	18.85	18.93	18.85	19.22	7,040,216	18.942	-1.30%
2017-12-22	23.05	23.00	23.05	23.00	24.10	10,123,295	236,065,117	23.319	19.09	19.05	19.09	19.05	19.96	12,220,914	19.316	-3.96%
2017-12-21	24.00	23.90	24.00	23.70	24.40	13,008,478	312,240,253	24.003	19.88	19.80	19.88	19.63	20.21	15,703,928	19.883	-0.41%
2017-12-20	24.10	24.05	24.10	23.65	24.85	7,589,435	183,547,269	24.185	19.96	19.92	19.96	19.59	20.58	9,162,020	20.033	2.34%
2017-12-19	23.55	23.55	23.60	23.35	24.00	8,561,622	202,421,543	23.643	19.51	19.51	19.55	19.34	19.88	10,335,651	19.585	-0.84%
2017-12-18	23.75	23.75	23.80	23.55	24.45	6,635,678	157,650,885	23.758	19.67	19.67	19.71	19.51	20.25	8,010,638	19.680	-0.63%
2017-12-15	23.90	23.90	24.00	23.60	24.60	6,500,197	155,687,948	23.951	19.80	19.80	19.88	19.55	20.38	7,847,084	19.840	-0.21%
2017-12-14	23.95	23.90	23.95	23.55	24.30	10,658,852	254,701,260	23.896	19.84	19.80	19.84	19.51	20.13	12,867,443	19.794	-1.64%
2017-12-13	24.35	24.25	24.35	23.05	24.60	15,364,628	369,212,925	24.030	20.17	20.09	20.17	19.09	20.38	18,548,289	19.905	5.41%
2017-12-12	23.10	23.10	23.15	22.40	23.30	9,967,100	227,871,564	22.862	19.14	19.14	19.18	18.56	19.30	12,032,355	18.938	0.43%
2017-12-11	23.00	22.95	23.00	22.20	23.00	7,875,500	179,871,720	22.839	19.05	19.01	19.05	18.39	19.05	9,507,360	18.919	4.78%
2017-12-08	21.95	21.85	21.95	21.55	22.45	10,793,020	237,346,274	21.991	18.18	18.10	18.18	17.85	18.60	13,029,411	18.216	0.46%
2017-12-07	21.85	21.80	21.85	20.50	21.90	7,346,527	157,180,760	21.395	18.10	18.06	18.10	16.98	18.14	8,868,780	17.723	4.05%
2017-12-06	21.00	20.90	21.00	20.80	22.05	12,059,327	257,470,014	21.350	17.40	17.31	17.40	17.23	18.27	14,558,106	17.686	-2.55%
2017-12-05	21.55	21.50	21.55	21.25	22.70	20,843,005	456,581,829	21.906	17.85	17.81	17.85	17.60	18.80	25,161,825	18.146	1.65%
2017-12-04	21.20	21.15	21.20	20.80	21.30	15,148,881	318,233,919	21.007	17.56	17.52	17.56	17.23	17.64	18,287,838	17.401	2.42%
2017-12-01	20.70	20.65	20.70	20.00	20.80	7,195,060	146,927,129	20.421	17.15	17.11	17.15	16.57	17.23	8,685,928	16.916	3.81%
2017-11-30	19.94	19.90	19.94	19.74	20.10	12,929,387	257,611,657	19.925	16.52	16.48	16.52	16.35	16.65	15,608,449	16.505	-1.04%
2017-11-29	20.15	20.15	20.20	19.50	20.15	8,926,945	178,047,472	19.945	16.69	16.69	16.73	16.15	16.69	10,776,672	16.522	3.97%
2017-11-28	19.38	19.36	19.38	19.16	19.42	4,332,993	83,655,739	19.307	16.05	16.04	16.05	15.87	16.09	5,230,820	15.993	0.10%
2017-11-27	19.36	19.34	19.36	19.14	19.56	2,038,200	39,419,892	19.341	16.04	16.02	16.04	15.85	16.20	2,460,530	16.021	0.94%
2017-11-24	19.18	19.18	19.20	18.86	19.26	1,349,400	25,790,040	19.112	15.89	15.89	15.90	15.62	15.95	1,629,005	15.832	0.52%
2017-11-23	19.08	19.02	19.08	18.88	19.40	7,937,665	152,639,489	19.230	15.81	15.76	15.81	15.64	16.07	9,582,406	15.929	-0.73%
2017-11-22	19.22	19.20	19.22	18.92	19.30	4,387,836	83,927,483	19.127	15.92	15.90	15.92	15.67	15.99	5,297,027	15.844	0.73%
2017-11-21	19.08	19.02	19.08	18.78	19.18	4,622,683	87,804,004	18.994	15.81	15.76	15.81	15.56	15.89	5,580,536	15.734	0.63%
2017-11-20	18.96	18.96	18.98	18.22	19.22	11,046,734	207,412,018	18.776	15.71	15.71	15.72	15.09	15.92	13,335,697	15.553	1.50%
2017-11-17	18.68	18.62	18.68	18.36	18.92	7,280,399	135,872,389	18.663	15.47	15.42	15.47	15.21	15.67	8,788,950	15.459	1.08%
2017-11-16	18.48	18.48	18.50	18.40	18.94	6,695,830	123,877,211	18.501	15.31	15.31	15.32	15.24	15.69	8,083,254	15.325	-1.60%
2017-11-15	18.78	18.76	18.78	18.62	19.28	4,760,400	89,729,247	18.849	15.56	15.54	15.56	15.42	15.97	5,746,789	15.614	-1.57%
2017-11-14	19.08	19.08	19.12	19.00	19.54	6,918,576	132,762,633	19.189	15.81	15.81	15.84	15.74	16.19	8,352,155	15.896	-1.65%
2017-11-13	19.40	19.38	19.40	19.20	19.66	5,138,800	99,575,390	19.377	16.07	16.05	16.07	15.90	16.29	6,203,596	16.051	-0.51%
2017-11-10	19.50	19.40	19.50	19.06	19.66	11,388,751	219,973,034	19.315	16.15	16.07	16.15	15.79	16.29	13,748,582	16.000	1.25%
2017-11-09	19.26	19.24	19.26	19.00	19.40	9,514,078	182,692,067	19.202	15.95	15.94	15.95	15.74	16.07	11,485,463	15.906	1.69%
2017-11-08	18.94	18.94	18.96	18.82	19.18	5,311,787	101,030,444	19.020	15.69	15.69	15.71	15.59	15.89	6,412,427	15.755	-0.53%
2017-11-07	19.04	19.04	19.06	18.44	19.36	16,036,400	305,932,238	19.077	15.77	15.77	15.79	15.27	16.04	19,359,257	15.803	2.92%
2017-11-06	18.50	18.48	18.50	17.78	18.50	5,913,495	108,051,743	18.272	15.32	15.31	15.32	14.73	15.32	7,138,814	15.136	1.65%
2017-11-03	18.20	18.18	18.20	18.08	18.32	4,958,800	90,246,256	18.199	15.08	15.06	15.08	14.98	15.18	5,986,299	15.075	-0.66%
2017-11-02	18.32	18.30	18.32	18.18	18.80	5,882,635	107,950,875	18.351	15.18	15.16	15.18	15.06	15.57	7,101,559	15.201	-0.11%
2017-11-01	18.34	18.34	18.36	17.60	18.42	11,801,900	214,267,610	18.155	15.19	15.19	15.21	14.58	15.26	14,247,338	15.039	4.32%
2017-10-31	17.58	17.54	17.58	16.90	17.58	6,731,358	116,747,735	17.344	14.56	14.53	14.56	14.00	14.56	8,126,144	14.367	3.41%
2017-10-30	17.00	16.98	17.00	16.96	17.08	2,861,600	48,666,736	17.007	14.08	14.07	14.08	14.05	14.15	3,454,544	14.088	-0.35%
2017-10-27	17.06	17.06	17.08	16.84	17.48	3,775,750	64,365,460	17.047	14.13	14.13	14.15	13.95	14.48	4,558,112	14.121	-0.93%
2017-10-26	17.22	17.22	17.24	17.18	17.56	3,468,975	59,868,456	17.258	14.26	14.26	14.28	14.23	14.55	4,187,771	14.296	-1.15%
2017-10-25	17.42	17.40	17.42	17.36	17.74	2,296,200	40,044,978	17.440	14.43	14.41	14.43	14.38	14.70	2,771,989	14.446	-0.57%
2017-10-24	17.52	17.52	17.54	17.44	17.70	3,772,507	66,209,316	17.550	14.51	14.51	14.53	14.45	14.66	4,554,198	14.538	-1.24%
2017-10-23	17.74	17.72	17.74	17.38	17.86	4,191,210	73,747,024	17.596	14.70	14.68	14.70	14.40	14.79	5,059,659	14.575	0.45%
2017-10-20	17.66	17.66	17.68	17.20	17.74	8,217,093	144,040,389	17.529	14.63	14.63	14.65	14.25	14.70	9,919,734	14.521	1.96%
2017-10-19	17.32	17.32	17.34	17.26	17.70	4,713,908	81,912,226	17.377	14.35	14.35	14.36	14.30	14.66	5,690,664	14.394	-1.48%
2017-10-18	17.58	17.56	17.58	17.52	17.64	1,618,685	28,458,213	17.581	14.56	14.55	14.56	14.51	14.61	1,954,088	14.563	0.11%
2017-10-17	17.56	17.54	17.56	17.50	17.74	2,487,580	43,710,192	17.571	14.55	14.53	14.55	14.50	14.70	3,003,024	14.555	-1.01%
2017-10-16	17.74	17.72	17.74	17.52	17.98	4,621,400	82,149,784	17.776	14.70	14.68	14.70	14.51	14.89	5,578,987	14.725	0.91%
2017-10-13	17.58	17.58	17.60	17.50	17.76	2,365,200	41,698,456	17.630	14.56	14.56	14.58	14.50	14.71	2,855,286	14.604	-1.12%
2017-10-12	17.78	17.76	17.78	17.52	17.86	2,969,600	52,530,110	17.689	14.73	14.71	14.73	14.51	14.79	3,584,922	14.653	1.37%
2017-10-11	17.54	17.54	17.56	17.42	17.98	5,405,982	94,989,664	17.571	14.53	14.53	14.55	14.43	14.89	6,526,140	14.555	-2.01%
2017-10-10	17.90	17.86	17.90	17.28	17.98	6,974,888	123,425,470	17.696	14.83	14.79	14.83	14.31	14.89	8,420,135	14.658	1.47%
2017-10-09	17.64	17.62	17.64	17.62	18.16	10,537,936	187,110,490	17.756	14.61	14.60	14.61	14.60	15.04	12,721,472	14.708	-2.11%
2017-10-06	18.02	18.00	18.02	17.88	18.44	10,531,296	190,441,963	18.083	14.93	14.91	14.93	14.81	15.27	12,713,456	14.980	-2.17%
2017-10-04	18.42	18.42	18.44	18.30	18.60	7,904,008	145,585,974	18.419	15.26	15.26	15.27	15.16	15.41	9,541,775	15.258	0.33%
2017-10-03	18.36	18.32	18.36	18.04	18.68	19,681,983	360,726,011	18.328	15.21	15.18	15.21	14.94	15.47	23,760,231	15.182	-1.92%
2017-09-29	18.72	18.68	18.72	18.22	18.76	7,695,300	142,126,264	18.469	15.51	15.47	15.51	15.09	15.54	9,289,821	15.299	2.07%
2017-09-28	18.34	18.28	18.34	18.22	18.66	10,114,319	185,574,449	18.348	15.19	15.14	15.19	15.09	15.46	12,210,078	15.198	-0.33%
2017-09-27	18.40	18.38	18.40	18.10	18.46	4,250,350	77,828,654	18.311	15.24	15.23	15.24	14.99	15.29	5,131,053	15.168	1.66%
2017-09-26	18.10	18.10	18.12	17.92	18.40	7,935,391	143,752,475	18.115	14.99	14.99	15.01	14.84	15.24	9,579,661	15.006	0.11%
2017-09-25	18.08	18.04	18.08	17.90	18.90	9,063,400	164,440,928	18.143	14.98	14.94	14.98	14.83	15.66	10,941,401	15.029	-3.52%
2017-09-22	18.74	18.68	18.74	18.40	18.90	5,703,475	106,136,041	18.609	15.52	15.47	15.52	15.24	15.66	6,885,276	15.415	-0.74%
2017-09-21	18.88	18.86	18.88	18.44	19.10	13,050,996	246,059,321	18.854	15.64	15.62	15.64	15.27	15.82	15,755,256	15.618	3.51%
2017-09-20	18.24	18.24	18.26	18.16	18.64	7,838,324	143,970,661	18.368	15.11	15.11	15.13	15.04	15.44	9,462,481	15.215	-0.87%
2017-09-19	18.40	18.38	18.40	18.32	18.60	9,216,285	169,900,016	18.435	15.24	15.23	15.24	15.18	15.41	11,125,965	15.271	-0.65%
2017-09-18	18.52	18.50	18.52	18.00	18.78	11,915,068	221,371,626	18.579	15.34	15.32	15.34	14.91	15.56	14,383,956	15.390	2.55%
2017-09-15	18.06	18.04	18.06	17.90	18.30	9,368,407	169,388,176	18.081	14.96	14.94	14.96	14.83	15.16	11,309,608	14.977	-0.22%
2017-09-14	18.10	18.02	18.10	17.50	18.10	17,596,800	314,768,116	17.888	14.99	14.93	14.99	14.50	14.99	21,242,983	14.818	1.91%
2017-09-13	17.76	17.72	17.76	17.30	17.78	11,347,229	199,463,339	17.578	14.71	14.68	14.71	14.33	14.73	13,698,456	14.561	2.42%
2017-09-12	17.34	17.34	17.36	17.22	17.48	6,595,200	114,212,520	17.318	14.36	14.36	14.38	14.26	14.48	7,961,773	14.345	-0.69%
2017-09-11	17.46	17.42	17.46	17.32	17.68	7,436,328	129,869,712	17.464	14.46	14.43	14.46	14.35	14.65	8,977,188	14.467	1.04%
2017-09-08	17.28	17.26	17.28	17.10	17.38	8,933,200	154,014,574	17.241	14.31	14.30	14.31	14.16	14.40	10,784,223	14.281	0.12%
2017-09-07	17.26	17.24	17.26	16.46	17.42	25,570,691	437,097,243	17.094	14.30	14.28	14.30	13.63	14.43	30,869,122	14.160	6.41%
2017-09-06	16.22	16.22	16.26	16.06	16.38	3,019,200	48,996,752	16.228	13.44	13.44	13.47	13.30	13.57	3,644,800	13.443	-0.37%
2017-09-05	16.28	16.22	16.28	16.10	16.40	2,664,800	43,274,664	16.239	13.49	13.44	13.49	13.34	13.59	3,216,966	13.452	-0.73%
2017-09-04	16.40	16.36	16.40	16.16	16.44	3,880,009	63,354,126	16.328	13.59	13.55	13.59	13.39	13.62	4,683,975	13.526	-0.12%
2017-09-01	16.42	16.40	16.42	15.80	16.46	16,275,156	264,233,041	16.235	13.60	13.59	13.60	13.09	13.63	19,647,485	13.449	4.72%
2017-08-31	15.68	15.66	15.68	15.58	15.76	4,559,409	71,459,832	15.673	12.99	12.97	12.99	12.91	13.05	5,504,151	12.983	0.90%
2017-08-30	15.54	15.52	15.54	15.42	15.62	2,637,602	40,997,150	15.543	12.87	12.86	12.87	12.77	12.94	3,184,132	12.875	0.39%
2017-08-29	15.48	15.46	15.48	15.14	15.58	6,402,000	99,115,272	15.482	12.82	12.81	12.82	12.54	12.91	7,728,540	12.825	1.84%
2017-08-28	15.20	15.20	15.24	15.12	15.58	6,446,274	98,257,532	15.243	12.59	12.59	12.62	12.52	12.91	7,781,988	12.626	-2.19%
2017-08-25	15.54	15.54	15.58	15.42	16.00	7,781,000	122,338,412	15.723	12.87	12.87	12.91	12.77	13.25	9,393,279	13.024	-2.51%
2017-08-24	15.94	15.94	15.96	15.72	16.06	3,918,966	62,236,381	15.881	13.20	13.20	13.22	13.02	13.30	4,731,004	13.155	-0.50%
2017-08-22	16.02	16.00	16.02	15.90	16.14	4,637,700	74,339,796	16.029	13.27	13.25	13.27	13.17	13.37	5,598,665	13.278	1.26%
2017-08-21	15.82	15.80	15.82	15.78	16.20	17,262,281	275,399,848	15.954	13.10	13.09	13.10	13.07	13.42	20,839,149	13.216	0.76%
2017-08-18	15.70	15.68	15.70	15.34	15.74	3,495,596	54,531,610	15.600	13.01	12.99	13.01	12.71	13.04	4,219,909	12.922	0.38%
2017-08-17	15.64	15.64	15.66	15.54	15.88	3,873,308	60,713,023	15.675	12.96	12.96	12.97	12.87	13.15	4,675,885	12.984	-0.51%
2017-08-16	15.72	15.72	15.76	15.52	15.80	4,559,600	71,532,198	15.688	13.02	13.02	13.05	12.86	13.09	5,504,382	12.996	1.39%
2017-08-15	15.62	15.62	15.66	15.60	15.86	4,025,540	63,116,959	15.679	12.84	12.84	12.88	12.83	13.04	4,896,020	12.891	-0.64%
2017-08-14	15.72	15.72	15.74	15.60	15.80	3,722,400	58,432,136	15.697	12.93	12.93	12.94	12.83	12.99	4,527,330	12.907	1.16%
2017-08-11	15.54	15.50	15.54	15.28	15.86	9,388,981	145,559,515	15.503	12.78	12.74	12.78	12.56	13.04	11,419,249	12.747	-2.51%
2017-08-10	15.94	15.88	15.94	15.64	16.24	4,979,500	78,993,758	15.864	13.11	13.06	13.11	12.86	13.35	6,056,264	13.043	-0.99%
2017-08-09	16.10	16.08	16.10	15.90	16.26	11,113,801	178,534,348	16.064	13.24	13.22	13.24	13.07	13.37	13,517,043	13.208	-0.86%
2017-08-08	16.24	16.24	16.26	15.52	16.52	15,738,574	252,968,693	16.073	13.35	13.35	13.37	12.76	13.58	19,141,874	13.215	4.50%
2017-08-07	15.54	15.54	15.58	15.34	15.62	5,936,700	92,209,708	15.532	12.78	12.78	12.81	12.61	12.84	7,220,449	12.771	1.17%
2017-08-04	15.36	15.36	15.40	15.26	15.70	4,392,400	67,663,708	15.405	12.63	12.63	12.66	12.55	12.91	5,342,210	12.666	-0.26%
2017-08-03	15.40	15.36	15.40	15.32	15.46	3,893,600	59,907,492	15.386	12.66	12.63	12.66	12.60	12.71	4,735,550	12.651	0.39%
2017-08-02	15.34	15.34	15.36	15.24	15.70	3,592,022	55,008,199	15.314	12.61	12.61	12.63	12.53	12.91	4,368,759	12.591	-1.54%
2017-08-01	15.58	15.54	15.58	15.34	15.74	6,303,615	98,022,904	15.550	12.81	12.78	12.81	12.61	12.94	7,666,705	12.786	1.30%
2017-07-31	15.38	15.38	15.42	15.26	15.52	5,672,609	87,208,845	15.374	12.65	12.65	12.68	12.55	12.76	6,899,251	12.640	-0.52%
2017-07-28	15.46	15.44	15.46	15.26	15.76	18,573,600	286,923,660	15.448	12.71	12.69	12.71	12.55	12.96	22,589,945	12.701	-2.89%
2017-07-27	15.92	15.90	15.92	15.76	15.98	3,528,008	56,148,919	15.915	13.09	13.07	13.09	12.96	13.14	4,290,902	13.086	0.51%
2017-07-26	15.84	15.80	15.84	15.72	16.14	5,493,200	86,924,088	15.824	13.02	12.99	13.02	12.93	13.27	6,681,046	13.011	-1.49%
2017-07-25	16.08	16.06	16.08	16.00	16.18	6,263,399	100,842,092	16.100	13.22	13.20	13.22	13.16	13.30	7,617,793	13.238	0.50%
2017-07-24	16.00	15.98	16.00	15.80	16.14	7,352,226	117,834,898	16.027	13.16	13.14	13.16	12.99	13.27	8,942,067	13.178	0.00%
2017-07-21	16.00	15.96	16.00	15.52	16.00	8,821,393	138,619,642	15.714	13.16	13.12	13.16	12.76	13.16	10,728,926	12.920	1.78%
2017-07-20	15.72	15.72	15.74	15.62	16.18	5,984,779	94,547,054	15.798	12.93	12.93	12.94	12.84	13.30	7,278,924	12.989	-2.00%
2017-07-19	16.04	16.02	16.04	15.96	16.20	4,956,800	79,564,636	16.052	13.19	13.17	13.19	13.12	13.32	6,028,656	13.198	0.38%
2017-07-18	15.98	15.96	15.98	15.94	16.24	4,772,004	76,398,451	16.010	13.14	13.12	13.14	13.11	13.35	5,803,899	13.163	-0.75%
2017-07-17	16.10	16.08	16.10	15.94	16.56	14,114,000	226,963,768	16.081	13.24	13.22	13.24	13.11	13.62	17,166,003	13.222	-2.66%
2017-07-14	16.54	16.54	16.60	16.48	16.66	4,425,600	73,154,901	16.530	13.60	13.60	13.65	13.55	13.70	5,382,589	13.591	0.49%
2017-07-13	16.46	16.44	16.46	16.20	16.50	3,913,760	64,307,154	16.431	13.53	13.52	13.53	13.32	13.57	4,760,069	13.510	1.86%
2017-07-12	16.16	16.14	16.16	16.12	16.68	7,584,412	123,510,916	16.285	13.29	13.27	13.29	13.25	13.71	9,224,461	13.389	-2.30%
2017-07-11	16.54	16.52	16.54	16.46	16.58	3,690,571	60,944,213	16.513	13.60	13.58	13.60	13.53	13.63	4,488,618	13.578	0.61%
2017-07-10	16.44	16.38	16.44	16.30	16.62	2,857,221	46,989,479	16.446	13.52	13.47	13.52	13.40	13.67	3,475,065	13.522	0.61%
2017-07-07	16.34	16.34	16.36	16.30	16.52	2,801,798	45,916,259	16.388	13.43	13.43	13.45	13.40	13.58	3,407,657	13.474	-0.73%
2017-07-06	16.46	16.44	16.46	16.34	16.54	4,842,999	79,549,092	16.426	13.53	13.52	13.53	13.43	13.60	5,890,246	13.505	-0.12%
2017-07-05	16.48	16.44	16.48	16.12	16.50	3,519,200	57,642,603	16.379	13.55	13.52	13.55	13.25	13.57	4,280,190	13.467	2.49%
2017-07-04	16.08	16.08	16.12	16.08	16.78	10,446,797	169,811,504	16.255	13.22	13.22	13.25	13.22	13.80	12,705,806	13.365	-3.94%
2017-07-03	16.74	16.72	16.74	16.48	17.10	6,600,827	110,643,834	16.762	13.76	13.75	13.76	13.55	14.06	8,028,186	13.782	-3.57%
2017-06-30	17.36	17.36	17.38	17.22	17.50	1,847,650	32,103,322	17.375	14.27	14.27	14.29	14.16	14.39	2,247,185	14.286	-0.91%
2017-06-29	17.52	17.50	17.52	17.38	17.58	3,679,686	64,394,038	17.500	14.41	14.39	14.41	14.29	14.45	4,475,379	14.389	1.15%
2017-06-28	17.32	17.32	17.36	17.10	17.54	4,172,871	72,340,035	17.336	14.24	14.24	14.27	14.06	14.42	5,075,210	14.254	0.35%
2017-06-27	17.26	17.24	17.26	17.18	17.44	2,009,100	34,725,146	17.284	14.19	14.17	14.19	14.13	14.34	2,443,547	14.211	-0.23%
2017-06-26	17.30	17.30	17.34	17.18	17.54	4,342,023	75,362,703	17.357	14.22	14.22	14.26	14.13	14.42	5,280,940	14.271	0.82%
2017-06-23	17.16	17.16	17.18	16.98	17.76	9,028,800	155,351,761	17.206	14.11	14.11	14.13	13.96	14.60	10,981,183	14.147	-3.27%
2017-06-22	17.74	17.74	17.78	17.62	18.08	9,378,697	167,462,959	17.856	14.59	14.59	14.62	14.49	14.87	11,406,741	14.681	0.23%
2017-06-21	17.70	17.68	17.70	17.40	17.82	4,813,144	84,936,908	17.647	14.55	14.54	14.55	14.31	14.65	5,853,935	14.509	0.34%
2017-06-20	17.64	17.62	17.64	17.16	17.76	13,820,308	242,920,724	17.577	14.50	14.49	14.50	14.11	14.60	16,808,803	14.452	3.52%
2017-06-19	17.04	17.00	17.04	16.90	17.20	4,470,654	76,111,816	17.025	14.01	13.98	14.01	13.90	14.14	5,437,386	13.998	0.71%
2017-06-16	16.92	16.90	16.92	16.84	17.22	4,756,824	80,761,146	16.978	13.91	13.90	13.91	13.85	14.16	5,785,437	13.959	0.59%
2017-06-15	16.82	16.80	16.82	16.64	17.06	3,177,890	53,386,455	16.799	13.83	13.81	13.83	13.68	14.03	3,865,075	13.813	-1.41%
2017-06-14	17.06	17.04	17.06	16.90	17.42	6,019,020	103,066,826	17.124	14.03	14.01	14.03	13.90	14.32	7,320,569	14.079	0.00%
2017-06-13	17.06	17.02	17.06	16.26	17.08	12,718,300	213,526,149	16.789	14.03	13.99	14.03	13.37	14.04	15,468,498	13.804	5.31%
2017-06-12	16.20	16.20	16.24	16.20	16.58	7,074,450	115,692,235	16.354	13.32	13.32	13.35	13.32	13.63	8,604,225	13.446	-1.34%
2017-06-09	16.42	16.42	16.52	16.42	16.76	6,499,130	107,429,049	16.530	13.50	13.50	13.58	13.50	13.78	7,904,498	13.591	-1.08%
2017-06-08	16.60	16.60	16.62	16.22	16.78	17,685,026	292,327,471	16.530	13.65	13.65	13.67	13.34	13.80	21,509,226	13.591	2.72%
2017-06-07	16.16	16.16	16.18	16.10	16.34	15,518,994	251,823,545	16.227	13.29	13.29	13.30	13.24	13.43	18,874,812	13.342	-0.37%
2017-06-06	16.22	16.22	16.26	16.22	16.78	5,346,210	87,661,025	16.397	13.34	13.34	13.37	13.34	13.80	6,502,271	13.482	-2.17%
2017-06-05	16.58	16.56	16.58	16.46	17.04	6,818,394	113,727,939	16.680	13.63	13.62	13.63	13.53	14.01	8,292,800	13.714	-2.47%
2017-06-02	17.00	16.98	17.00	16.52	17.40	69,596,832	1,161,676,949	16.692	13.98	13.96	13.98	13.58	14.31	84,646,411	13.724	-1.73%
2017-06-01	17.30	17.24	17.30	17.12	17.56	6,689,907	116,041,652	17.346	14.22	14.17	14.22	14.08	14.44	8,136,529	14.262	0.00%
2017-05-31	17.30	17.28	17.30	16.90	17.40	5,693,553	97,911,028	17.197	14.22	14.21	14.22	13.90	14.31	6,924,724	14.139	2.25%
2017-05-29	17.08	17.06	17.08	16.84	17.20	2,555,135	43,677,372	17.094	13.91	13.90	13.91	13.72	14.01	3,137,043	13.923	0.59%
2017-05-26	16.98	16.94	16.98	16.64	17.12	3,751,723	63,469,553	16.917	13.83	13.80	13.83	13.55	13.94	4,606,142	13.779	0.24%
2017-05-25	16.94	16.94	16.96	16.92	17.20	2,283,828	38,818,091	16.997	13.80	13.80	13.81	13.78	14.01	2,803,948	13.844	-0.82%
2017-05-24	17.08	17.06	17.08	16.76	17.16	3,098,967	52,752,669	17.023	13.91	13.90	13.91	13.65	13.98	3,804,727	13.865	0.47%
2017-05-23	17.00	16.98	17.00	16.74	17.20	5,753,600	97,786,064	16.996	13.85	13.83	13.85	13.63	14.01	7,063,928	13.843	0.71%
2017-05-22	16.88	16.86	16.88	16.42	17.00	3,581,500	60,365,489	16.855	13.75	13.73	13.75	13.37	13.85	4,397,153	13.728	3.18%
2017-05-19	16.36	16.36	16.38	16.24	16.52	2,719,600	44,592,744	16.397	13.33	13.33	13.34	13.23	13.46	3,338,963	13.355	0.99%
2017-05-18	16.20	16.20	16.24	16.02	16.44	4,135,600	67,320,483	16.278	13.19	13.19	13.23	13.05	13.39	5,077,444	13.259	-1.94%
2017-05-17	16.52	16.52	16.56	16.46	17.08	4,246,559	70,750,265	16.661	13.46	13.46	13.49	13.41	13.91	5,213,672	13.570	-2.82%
2017-05-16	17.00	17.00	17.02	16.66	17.08	3,380,766	57,286,142	16.945	13.85	13.85	13.86	13.57	13.91	4,150,703	13.802	1.07%
2017-05-15	16.82	16.74	16.82	16.64	17.06	3,079,361	51,607,876	16.759	13.70	13.63	13.70	13.55	13.90	3,780,656	13.651	-0.12%
2017-05-12	16.84	16.80	16.84	16.54	16.86	3,206,544	53,526,782	16.693	13.72	13.68	13.72	13.47	13.73	3,936,804	13.597	0.96%
2017-05-11	16.68	16.66	16.68	16.58	17.06	4,921,687	82,186,239	16.699	13.59	13.57	13.59	13.50	13.90	6,042,554	13.601	-1.30%
2017-05-10	16.90	16.86	16.90	16.78	17.30	5,186,772	87,761,254	16.920	13.77	13.73	13.77	13.67	14.09	6,368,010	13.782	-1.86%
2017-05-09	17.22	17.18	17.22	17.00	17.38	3,971,033	68,197,764	17.174	14.03	13.99	14.03	13.85	14.16	4,875,398	13.988	-0.46%
2017-05-08	17.30	17.26	17.30	17.04	17.50	8,468,562	145,902,351	17.229	14.09	14.06	14.09	13.88	14.25	10,397,197	14.033	1.65%
2017-05-05	17.02	17.02	17.04	16.78	17.66	9,412,362	159,193,989	16.913	13.86	13.86	13.88	13.67	14.38	11,555,938	13.776	-2.96%
2017-05-04	17.54	17.54	17.56	17.50	17.80	4,869,102	85,633,969	17.587	14.29	14.29	14.30	14.25	14.50	5,977,994	14.325	-0.90%
2017-05-02	17.70	17.64	17.70	17.50	18.00	5,254,405	92,995,296	17.699	14.42	14.37	14.42	14.25	14.66	6,451,046	14.416	-0.11%
2017-04-28	17.72	17.72	17.74	16.90	17.78	13,320,916	234,617,704	17.613	14.43	14.43	14.45	13.77	14.48	16,354,628	14.346	4.36%
2017-04-27	16.98	16.92	16.98	16.58	17.10	10,280,000	172,095,052	16.741	13.83	13.78	13.83	13.50	13.93	12,621,172	13.635	-1.96%
2017-04-26	17.32	17.30	17.32	17.06	17.58	8,241,855	142,908,388	17.339	14.11	14.09	14.11	13.90	14.32	10,118,859	14.123	0.81%
2017-04-25	17.18	17.18	17.20	16.90	17.30	4,278,636	73,294,143	17.130	13.99	13.99	14.01	13.77	14.09	5,253,055	13.953	2.02%
2017-04-24	16.84	16.84	16.86	16.84	17.30	5,443,800	92,426,772	16.978	13.72	13.72	13.73	13.72	14.09	6,683,574	13.829	-3.44%
2017-04-21	17.44	17.40	17.44	17.10	17.60	5,568,263	97,080,339	17.435	14.20	14.17	14.20	13.93	14.34	6,836,382	14.201	1.40%
2017-04-20	17.20	17.18	17.20	16.92	17.30	3,776,492	64,903,596	17.186	14.01	13.99	14.01	13.78	14.09	4,636,552	13.998	0.35%
2017-04-19	17.14	17.14	17.20	17.02	17.60	7,511,800	129,979,676	17.303	13.96	13.96	14.01	13.86	14.34	9,222,541	14.094	-2.50%
2017-04-18	17.58	17.52	17.58	17.50	17.80	14,238,062	250,459,402	17.591	14.32	14.27	14.32	14.25	14.50	17,480,645	14.328	-0.34%
2017-04-13	17.64	17.64	17.66	17.40	17.70	4,232,620	74,642,495	17.635	14.37	14.37	14.38	14.17	14.42	5,196,559	14.364	-0.90%
2017-04-12	17.80	17.78	17.80	17.22	17.80	4,258,900	75,016,011	17.614	14.50	14.48	14.50	14.03	14.50	5,228,824	14.347	0.45%
2017-04-11	17.72	17.70	17.72	17.56	17.80	6,662,000	117,514,270	17.639	14.43	14.42	14.43	14.30	14.50	8,179,207	14.367	0.00%
2017-04-10	17.72	17.70	17.72	17.50	17.92	5,466,337	96,882,384	17.723	14.43	14.42	14.43	14.25	14.60	6,711,243	14.436	1.37%
2017-04-07	17.48	17.46	17.48	17.00	17.50	9,207,088	158,909,876	17.260	14.24	14.22	14.24	13.85	14.25	11,303,915	14.058	2.22%
2017-04-06	17.10	17.10	17.12	16.90	17.28	7,358,128	125,846,197	17.103	13.93	13.93	13.94	13.77	14.07	9,033,872	13.930	0.59%
2017-04-05	17.00	16.98	17.00	16.12	17.00	11,514,297	190,356,238	16.532	13.85	13.83	13.85	13.13	13.85	14,136,569	13.466	5.20%
2017-04-03	16.16	16.14	16.16	15.96	16.48	3,905,928	63,199,738	16.180	13.16	13.15	13.16	13.00	13.42	4,795,466	13.179	-0.25%
2017-03-31	16.20	16.16	16.20	15.82	16.20	3,716,700	59,574,983	16.029	13.19	13.16	13.19	12.89	13.19	4,563,143	13.056	0.50%
2017-03-30	16.12	16.08	16.12	15.84	16.20	3,163,630	50,633,838	16.005	13.13	13.10	13.13	12.90	13.19	3,884,117	13.036	-0.49%
2017-03-29	16.20	16.16	16.20	15.90	16.20	4,272,400	68,862,998	16.118	13.19	13.16	13.19	12.95	13.19	5,245,399	13.128	0.37%
2017-03-28	16.14	16.14	16.16	15.60	16.14	4,964,074	79,276,785	15.970	13.15	13.15	13.16	12.71	13.15	6,094,595	13.008	4.40%
2017-03-27	15.46	15.42	15.46	15.38	15.74	3,662,700	56,766,666	15.499	12.59	12.56	12.59	12.53	12.82	4,496,845	12.624	-1.53%
2017-03-24	15.70	15.70	15.72	15.66	16.06	2,885,330	45,611,079	15.808	12.79	12.79	12.80	12.76	13.08	3,542,437	12.876	-0.13%
2017-03-23	15.72	15.72	15.76	15.70	16.24	3,562,966	56,716,128	15.918	12.80	12.80	12.84	12.79	13.23	4,374,398	12.965	-1.01%
2017-03-22	15.88	15.84	15.88	15.68	16.00	4,393,306	69,444,602	15.807	12.93	12.90	12.93	12.77	13.03	5,393,840	12.875	-1.00%
2017-03-21	16.04	16.04	16.06	15.98	16.58	4,856,664	78,371,220	16.137	13.06	13.06	13.08	13.02	13.50	5,962,723	13.144	-2.55%
2017-03-20	16.46	16.44	16.46	16.18	16.56	10,681,741	175,406,360	16.421	13.41	13.39	13.41	13.18	13.49	13,114,406	13.375	1.73%
2017-03-17	16.18	16.16	16.18	15.30	16.28	12,373,808	197,027,838	15.923	13.18	13.16	13.18	12.46	13.26	15,191,825	12.969	5.34%
2017-03-16	15.36	15.36	15.38	15.12	15.38	5,089,396	77,800,812	15.287	12.51	12.51	12.53	12.32	12.53	6,248,458	12.451	1.05%
2017-03-15	15.20	15.14	15.20	15.06	15.40	4,722,553	71,877,231	15.220	12.38	12.33	12.38	12.27	12.54	5,798,070	12.397	-0.39%
2017-03-14	15.26	15.24	15.26	14.88	15.32	8,085,892	122,252,077	15.119	12.43	12.41	12.43	12.12	12.48	9,927,377	12.315	2.01%
2017-03-13	14.96	14.92	14.96	14.64	14.96	5,302,876	78,771,251	14.854	12.18	12.15	12.18	11.92	12.18	6,510,556	12.099	1.91%
2017-03-10	14.68	14.66	14.68	14.46	14.70	3,257,234	47,464,036	14.572	11.96	11.94	11.96	11.78	11.97	3,999,038	11.869	0.82%
2017-03-09	14.56	14.52	14.56	14.42	14.62	2,749,240	39,909,817	14.517	11.86	11.83	11.86	11.75	11.91	3,375,353	11.824	-0.41%
2017-03-08	14.62	14.62	14.64	14.36	14.64	5,104,729	74,087,389	14.513	11.91	11.91	11.92	11.70	11.92	6,267,283	11.821	1.53%
2017-03-07	14.40	14.38	14.40	14.36	14.60	5,049,260	72,749,431	14.408	11.73	11.71	11.73	11.70	11.89	6,199,181	11.735	-0.96%
2017-03-06	14.54	14.54	14.58	14.36	14.60	4,084,522	59,252,406	14.507	11.84	11.84	11.88	11.70	11.89	5,014,733	11.816	1.11%
2017-03-03	14.38	14.36	14.38	14.36	14.56	3,557,784	51,507,556	14.477	11.71	11.70	11.71	11.70	11.86	4,368,036	11.792	-1.24%
2017-03-02	14.56	14.52	14.56	14.36	14.88	11,063,006	161,636,285	14.611	11.86	11.83	11.86	11.70	12.12	13,582,501	11.900	-1.09%
2017-03-01	14.72	14.70	14.72	14.12	14.72	13,609,182	196,940,233	14.471	11.99	11.97	11.99	11.50	11.99	16,708,544	11.787	4.10%
2017-02-28	14.14	14.12	14.14	13.92	14.26	5,855,833	82,457,180	14.081	11.52	11.50	11.52	11.34	11.61	7,189,443	11.469	1.00%
2017-02-27	14.00	14.00	14.02	13.80	14.08	9,713,496	135,614,517	13.961	11.40	11.40	11.42	11.24	11.47	11,925,652	11.372	0.57%
2017-02-24	13.92	13.92	13.94	13.84	14.02	4,537,603	63,134,648	13.914	11.34	11.34	11.35	11.27	11.42	5,570,999	11.333	-0.85%
2017-02-23	14.04	14.02	14.04	13.58	14.14	6,908,031	96,472,061	13.965	11.44	11.42	11.44	11.06	11.52	8,481,269	11.375	3.24%
2017-02-22	13.60	13.60	13.62	13.58	13.86	6,328,400	86,584,355	13.682	11.08	11.08	11.09	11.06	11.29	7,769,633	11.144	-0.73%
2017-02-21	13.70	13.68	13.70	13.66	14.16	6,897,828	95,348,664	13.823	11.16	11.14	11.16	11.13	11.53	8,468,743	11.259	-2.00%
2017-02-20	13.98	13.96	13.98	13.86	14.26	12,959,600	181,773,344	14.026	11.39	11.37	11.39	11.29	11.61	15,911,026	11.424	-1.13%
2017-02-17	14.14	14.12	14.14	13.90	14.36	13,562,326	191,979,665	14.155	11.52	11.50	11.52	11.32	11.70	16,651,017	11.530	-3.42%
2017-02-16	14.64	14.62	14.64	14.54	14.92	8,147,188	120,140,525	14.746	11.92	11.91	11.92	11.84	12.15	10,002,633	12.011	-1.08%
2017-02-15	14.80	14.78	14.80	14.50	14.94	8,153,224	119,767,693	14.690	12.05	12.04	12.05	11.81	12.17	10,010,043	11.965	-0.80%
2017-02-14	14.92	14.90	14.92	14.10	14.92	15,205,388	222,745,753	14.649	12.15	12.14	12.15	11.48	12.15	18,668,271	11.932	5.37%
2017-02-13	14.16	14.14	14.16	14.10	14.38	4,048,400	57,387,996	14.175	11.53	11.52	11.53	11.48	11.71	4,970,385	11.546	-0.84%
2017-02-10	14.28	14.28	14.34	14.28	14.50	4,392,487	63,130,303	14.372	11.63	11.63	11.68	11.63	11.81	5,392,834	11.706	-0.28%
2017-02-09	14.32	14.32	14.34	14.32	14.60	5,238,895	75,673,138	14.444	11.66	11.66	11.68	11.66	11.89	6,432,004	11.765	-0.14%
2017-02-08	14.34	14.34	14.38	14.22	14.62	5,302,000	76,074,088	14.348	11.68	11.68	11.71	11.58	11.91	6,509,480	11.687	-1.65%
2017-02-07	14.58	14.58	14.60	14.56	14.94	4,179,200	61,536,864	14.725	11.88	11.88	11.89	11.86	12.17	5,130,973	11.993	-1.88%
2017-02-06	14.86	14.84	14.86	14.70	14.90	2,631,205	38,888,135	14.780	12.10	12.09	12.10	11.97	12.14	3,230,437	12.038	0.41%
2017-02-03	14.80	14.78	14.80	14.76	14.88	2,658,392	39,402,604	14.822	12.05	12.04	12.05	12.02	12.12	3,263,816	12.073	-0.13%
2017-02-02	14.82	14.82	14.84	14.70	14.96	5,275,345	78,241,401	14.832	12.07	12.07	12.09	11.97	12.18	6,476,755	12.080	-0.94%
2017-02-01	14.96	14.94	14.96	14.78	15.40	8,149,692	122,935,390	15.085	12.18	12.17	12.18	12.04	12.54	10,005,707	12.287	-1.19%
2017-01-27	15.14	15.12	15.14	14.96	15.16	2,380,116	35,916,790	15.090	12.33	12.32	12.33	12.18	12.35	2,922,165	12.291	0.40%
2017-01-26	15.08	15.08	15.10	14.84	15.08	3,176,786	47,636,736	14.995	12.28	12.28	12.30	12.09	12.28	3,900,269	12.214	0.27%
2017-01-25	15.04	15.02	15.04	14.78	15.04	8,202,600	122,652,784	14.953	12.25	12.23	12.25	12.04	12.25	10,070,664	12.179	1.90%
2017-01-24	14.76	14.74	14.76	14.66	15.06	3,897,200	57,562,170	14.770	12.02	12.01	12.02	11.94	12.27	4,784,750	12.030	-0.81%
2017-01-23	14.88	14.88	14.90	14.54	14.92	4,385,110	64,915,964	14.804	12.12	12.12	12.14	11.84	12.15	5,383,777	12.058	2.62%
2017-01-20	14.50	14.50	14.54	14.38	14.80	6,067,488	88,212,201	14.539	11.81	11.81	11.84	11.71	12.05	7,449,301	11.842	-2.55%
2017-01-19	14.88	14.86	14.88	14.70	14.92	6,636,400	98,316,866	14.815	12.12	12.10	12.12	11.97	12.15	8,147,777	12.067	0.68%
2017-01-18	14.78	14.78	14.80	14.66	14.92	21,019,016	311,452,955	14.818	12.04	12.04	12.05	11.94	12.15	25,805,897	12.069	-2.38%
2017-01-17	15.14	15.12	15.14	15.08	15.78	7,839,154	119,634,263	15.261	12.33	12.32	12.33	12.28	12.85	9,624,447	12.430	-4.06%
2017-01-16	15.78	15.76	15.78	15.60	15.82	1,793,400	28,243,616	15.749	12.85	12.84	12.85	12.71	12.89	2,201,830	12.827	0.25%
2017-01-13	15.74	15.70	15.74	15.60	15.90	1,552,800	24,435,307	15.736	12.82	12.79	12.82	12.71	12.95	1,906,435	12.817	0.13%
2017-01-12	15.72	15.70	15.72	15.52	15.88	3,471,600	54,452,660	15.685	12.80	12.79	12.80	12.64	12.93	4,262,224	12.776	-1.50%
2017-01-11	15.96	15.94	15.96	15.90	16.38	3,543,200	56,894,938	16.058	13.00	12.98	13.00	12.95	13.34	4,350,130	13.079	-0.75%
2017-01-10	16.08	16.06	16.08	15.50	16.10	10,132,600	161,019,622	15.891	13.10	13.08	13.10	12.62	13.11	12,440,203	12.943	4.42%
2017-01-09	15.40	15.38	15.40	15.08	15.40	6,315,904	96,387,584	15.261	12.54	12.53	12.54	12.28	12.54	7,754,291	12.430	1.32%
2017-01-06	15.20	15.12	15.20	15.04	15.76	3,919,186	59,788,434	15.255	12.38	12.32	12.38	12.25	12.84	4,811,743	12.426	-2.19%
2017-01-05	15.54	15.54	15.56	15.04	15.60	4,558,781	69,850,479	15.322	12.66	12.66	12.67	12.25	12.71	5,597,000	12.480	2.51%
2017-01-04	15.16	15.08	15.16	15.04	15.28	2,750,239	41,638,810	15.140	12.35	12.28	12.35	12.25	12.45	3,376,580	12.332	0.26%
2017-01-03	15.12	15.10	15.12	14.90	15.84	6,724,188	101,276,386	15.062	12.32	12.30	12.32	12.14	12.90	8,255,558	12.268	-5.97%
2016-12-30	16.08	16.08	16.10	14.70	16.08	8,629,300	135,010,040	15.646	13.10	13.10	13.11	11.97	13.10	10,594,541	12.743	8.94%
2016-12-29	14.76	14.64	14.76	14.42	14.76	1,836,954	26,836,767	14.609	12.02	11.92	12.02	11.75	12.02	2,255,303	11.899	-0.14%
2016-12-28	14.78	14.68	14.78	14.46	14.78	2,055,200	30,130,410	14.661	12.04	11.96	12.04	11.78	12.04	2,523,252	11.941	0.41%
2016-12-23	14.72	14.72	14.74	14.64	14.98	1,371,600	20,237,952	14.755	11.99	11.99	12.01	11.92	12.20	1,683,969	12.018	-1.47%
2016-12-22	14.94	14.94	14.98	14.80	15.06	2,332,965	34,821,379	14.926	12.17	12.17	12.20	12.05	12.27	2,864,276	12.157	0.95%
2016-12-21	14.80	14.80	14.88	14.64	14.96	2,187,099	32,418,056	14.822	12.05	12.05	12.12	11.92	12.18	2,685,190	12.073	1.09%
2016-12-20	14.64	14.64	14.66	14.62	14.96	2,394,603	35,308,568	14.745	11.92	11.92	11.94	11.91	12.18	2,939,951	12.010	-1.61%
2016-12-19	14.88	14.84	14.88	14.70	15.00	3,256,000	48,365,144	14.854	12.12	12.09	12.12	11.97	12.22	3,997,523	12.099	0.27%
2016-12-16	14.84	14.82	14.84	14.70	15.22	14,239,385	211,790,010	14.874	12.09	12.07	12.09	11.97	12.40	17,482,270	12.115	-3.01%
2016-12-15	15.30	15.28	15.30	15.16	15.68	7,728,734	118,604,838	15.346	12.46	12.45	12.46	12.35	12.77	9,488,880	12.499	-2.55%
2016-12-14	15.70	15.70	15.72	15.62	16.26	5,851,800	92,872,347	15.871	12.79	12.79	12.80	12.72	13.24	7,184,492	12.927	-1.38%
2016-12-13	15.92	15.90	15.92	15.84	16.24	3,458,163	55,333,724	16.001	12.97	12.95	12.97	12.90	13.23	4,245,727	13.033	-1.73%
2016-12-12	16.20	16.18	16.20	16.00	16.48	3,790,196	61,391,182	16.197	13.19	13.18	13.19	13.03	13.42	4,653,377	13.193	0.00%
2016-12-09	16.20	16.18	16.20	15.20	16.52	16,173,800	256,474,945	15.857	13.19	13.18	13.19	12.38	13.46	19,857,229	12.916	-4.37%
2016-12-08	16.94	16.86	16.94	16.70	17.00	2,200,934	37,164,579	16.886	13.80	13.73	13.80	13.60	13.85	2,702,176	13.754	-0.24%
2016-12-07	16.98	16.90	16.98	16.62	17.00	3,691,732	62,297,256	16.875	13.83	13.77	13.83	13.54	13.85	4,532,489	13.745	0.59%
2016-12-06	16.88	16.86	16.88	16.60	16.96	3,479,728	58,622,466	16.847	13.75	13.73	13.75	13.52	13.81	4,272,203	13.722	1.56%
2016-12-05	16.62	16.62	16.66	16.38	16.96	4,235,897	70,589,823	16.665	13.54	13.54	13.57	13.34	13.81	5,200,582	13.573	1.47%
2016-12-02	16.38	16.36	16.38	15.94	16.98	8,537,400	139,764,794	16.371	13.34	13.33	13.34	12.98	13.83	10,481,712	13.334	-3.19%
2016-12-01	16.92	16.90	16.92	16.90	17.62	7,980,078	137,193,933	17.192	13.78	13.77	13.78	13.77	14.35	9,797,465	14.003	-1.74%
2016-11-30	17.22	17.22	17.30	16.92	17.44	7,851,869	135,459,461	17.252	14.03	14.03	14.09	13.78	14.20	9,640,058	14.052	1.29%
2016-11-29	17.00	17.00	17.02	17.00	17.60	4,393,405	75,614,041	17.211	13.85	13.85	13.86	13.85	14.34	5,393,961	14.018	-2.07%
2016-11-28	17.36	17.34	17.36	16.74	17.58	9,404,182	161,717,359	17.196	14.14	14.12	14.14	13.63	14.32	11,545,895	14.006	5.85%
2016-11-25	16.40	16.40	16.48	16.32	16.68	3,092,324	50,962,934	16.480	13.36	13.36	13.42	13.29	13.59	3,796,571	13.423	-2.26%
2016-11-24	16.78	16.72	16.78	16.34	17.18	8,483,500	142,438,506	16.790	13.67	13.62	13.67	13.31	13.99	10,415,537	13.676	1.70%
2016-11-23	16.50	16.48	16.50	16.14	16.56	7,371,932	120,800,645	16.387	13.44	13.42	13.44	13.15	13.49	9,050,820	13.347	1.85%
2016-11-22	16.20	16.18	16.20	15.94	16.80	10,710,039	174,346,169	16.279	13.19	13.18	13.19	12.98	13.68	13,149,149	13.259	-2.76%
2016-11-21	16.66	16.64	16.66	15.46	16.66	8,842,912	143,040,235	16.176	13.57	13.55	13.57	12.59	13.57	10,856,801	13.175	7.21%
2016-11-18	15.54	15.54	15.58	15.12	15.86	6,705,000	104,533,493	15.590	12.66	12.66	12.69	12.32	12.92	8,232,000	12.698	2.37%
2016-11-17	15.18	15.18	15.22	14.92	15.38	13,216,179	199,615,488	15.104	12.36	12.36	12.40	12.15	12.53	16,226,038	12.302	0.26%
2016-11-16	15.14	15.08	15.14	14.54	15.28	9,626,109	144,177,648	14.978	12.33	12.28	12.33	11.84	12.45	11,818,364	12.199	3.70%
2016-11-15	14.60	14.58	14.60	14.50	15.00	5,384,842	78,902,196	14.653	11.89	11.88	11.89	11.81	12.22	6,611,189	11.935	-0.82%
2016-11-14	14.72	14.68	14.72	14.42	14.86	6,335,212	93,012,319	14.682	11.99	11.96	11.99	11.75	12.10	7,777,996	11.958	0.41%
2016-11-11	14.66	14.64	14.66	14.38	15.02	7,882,357	115,185,191	14.613	11.94	11.92	11.94	11.71	12.23	9,677,489	11.902	-2.40%
2016-11-10	15.02	15.00	15.02	14.82	15.22	5,709,180	85,988,423	15.061	12.23	12.22	12.23	12.07	12.40	7,009,392	12.268	2.32%
2016-11-09	14.68	14.66	14.68	13.60	14.68	12,874,630	183,109,608	14.223	11.96	11.94	11.96	11.08	11.96	15,806,705	11.584	3.67%
2016-11-08	14.16	14.12	14.16	13.94	14.40	12,118,803	171,430,755	14.146	11.53	11.50	11.53	11.35	11.73	14,878,745	11.522	2.76%
2016-11-07	13.78	13.78	13.80	13.48	13.88	10,050,400	138,143,376	13.745	11.22	11.22	11.24	10.98	11.31	12,339,283	11.195	1.32%
2016-11-04	13.60	13.60	13.62	13.42	13.76	4,800,000	64,982,890	13.538	11.08	11.08	11.09	10.93	11.21	5,893,154	11.027	0.00%
2016-11-03	13.60	13.56	13.60	13.18	13.72	5,447,534	73,118,167	13.422	11.08	11.04	11.08	10.74	11.18	6,688,158	10.932	3.34%
2016-11-02	13.16	13.16	13.18	13.08	13.40	7,865,013	103,959,616	13.218	10.72	10.72	10.74	10.65	10.91	9,656,195	10.766	-0.75%
2016-11-01	13.26	13.24	13.26	12.80	13.48	7,951,693	105,384,589	13.253	10.80	10.78	10.80	10.43	10.98	9,762,616	10.795	3.27%
2016-10-31	12.84	12.84	12.86	12.72	13.00	1,584,000	20,453,076	12.912	10.46	10.46	10.47	10.36	10.59	1,944,741	10.517	-0.77%
2016-10-28	12.94	12.92	12.94	12.84	13.26	3,132,300	40,757,696	13.012	10.54	10.52	10.54	10.46	10.80	3,845,652	10.598	-1.52%
2016-10-27	13.14	13.14	13.18	13.06	13.50	1,684,400	22,230,150	13.198	10.70	10.70	10.74	10.64	11.00	2,068,006	10.750	-1.35%
2016-10-26	13.32	13.28	13.32	13.06	13.38	2,340,200	31,038,809	13.263	10.85	10.82	10.85	10.64	10.90	2,873,158	10.803	1.37%
2016-10-25	13.14	13.14	13.16	12.90	13.26	4,100,644	53,861,315	13.135	10.70	10.70	10.72	10.51	10.80	5,034,527	10.698	-0.45%
2016-10-24	13.20	13.10	13.20	12.78	13.26	2,543,400	33,341,102	13.109	10.75	10.67	10.75	10.41	10.80	3,122,635	10.677	1.54%
2016-10-20	13.00	12.98	13.00	12.90	13.28	1,921,570	25,025,324	13.023	10.59	10.57	10.59	10.51	10.82	2,359,189	10.608	0.00%
2016-10-19	13.00	12.94	13.00	12.82	13.28	3,903,480	50,732,492	12.997	10.59	10.54	10.59	10.44	10.82	4,792,461	10.586	-2.99%
2016-10-18	13.40	13.34	13.42	12.98	13.60	6,036,060	81,071,243	13.431	10.91	10.87	10.93	10.57	11.08	7,410,715	10.940	3.40%
2016-10-17	12.96	12.86	12.96	12.56	13.08	6,040,598	77,244,813	12.788	10.56	10.47	10.56	10.23	10.65	7,416,287	10.416	-1.67%
2016-10-14	13.18	13.18	13.24	13.14	13.36	3,553,085	47,065,397	13.246	10.74	10.74	10.78	10.70	10.88	4,362,266	10.789	-0.60%
2016-10-13	13.26	13.22	13.26	13.10	13.32	6,744,442	89,172,471	13.222	10.80	10.77	10.80	10.67	10.85	8,280,425	10.769	0.15%
2016-10-12	13.24	13.24	13.26	13.16	13.64	3,364,026	44,587,936	13.254	10.78	10.78	10.80	10.72	11.11	4,130,151	10.796	-2.93%
2016-10-11	13.64	13.54	13.64	13.42	14.18	4,249,400	57,916,836	13.629	11.11	11.03	11.11	10.93	11.55	5,217,161	11.101	-0.87%
2016-10-07	13.76	13.76	13.78	13.68	14.18	2,721,600	37,680,132	13.845	11.21	11.21	11.22	11.14	11.55	3,341,419	11.277	-2.41%
2016-10-06	14.10	14.08	14.10	13.86	14.20	6,992,036	98,246,088	14.051	11.48	11.47	11.48	11.29	11.57	8,584,406	11.445	1.59%
2016-10-05	13.88	13.84	13.88	13.58	13.90	2,523,155	34,890,085	13.828	11.31	11.27	11.31	11.06	11.32	3,097,780	11.263	1.17%
2016-10-04	13.72	13.72	13.74	13.52	13.86	2,392,000	32,610,096	13.633	11.18	11.18	11.19	11.01	11.29	2,936,755	11.104	-0.72%
2016-10-03	13.82	13.82	13.84	13.78	14.00	5,383,595	74,602,801	13.857	11.26	11.26	11.27	11.22	11.40	6,609,658	11.287	2.67%
2016-09-30	13.46	13.46	13.48	13.30	13.70	4,185,296	56,472,234	13.493	10.96	10.96	10.98	10.83	11.16	5,138,457	10.990	-1.61%
2016-09-29	13.68	13.64	13.68	13.32	13.68	3,206,497	43,308,086	13.506	11.14	11.11	11.14	10.85	11.14	3,936,746	11.001	2.86%
2016-09-28	13.30	13.30	13.32	13.12	13.40	4,647,160	61,893,501	13.319	10.83	10.83	10.85	10.69	10.91	5,705,507	10.848	0.15%
2016-09-27	13.28	13.26	13.28	12.80	13.34	2,423,798	31,953,591	13.183	10.82	10.80	10.82	10.43	10.87	2,975,795	10.738	2.31%
2016-09-26	12.98	12.94	12.98	12.76	13.16	3,859,126	49,983,742	12.952	10.57	10.54	10.57	10.39	10.72	4,738,005	10.550	-1.37%
2016-09-23	13.16	13.14	13.16	13.04	13.36	5,496,582	72,388,109	13.170	10.72	10.70	10.72	10.62	10.88	6,748,376	10.727	-2.52%
2016-09-22	13.50	13.44	13.50	13.30	13.88	4,851,006	65,989,692	13.603	11.00	10.95	11.00	10.83	11.31	5,955,777	11.080	-0.44%
2016-09-21	13.56	13.50	13.56	13.04	13.58	2,535,718	33,971,819	13.397	11.04	11.00	11.04	10.62	11.06	3,113,204	10.912	1.65%
2016-09-20	13.34	13.32	13.34	12.92	13.60	7,985,544	105,425,516	13.202	10.87	10.85	10.87	10.52	11.08	9,804,176	10.753	-2.20%
2016-09-19	13.64	13.62	13.64	13.42	13.82	6,452,942	88,073,763	13.649	11.11	11.09	11.11	10.93	11.26	7,922,538	11.117	0.29%
2016-09-15	13.60	13.58	13.60	12.86	13.70	12,750,147	171,012,986	13.413	11.08	11.06	11.08	10.47	11.16	15,653,872	10.925	7.26%
2016-09-14	12.68	12.68	12.76	12.54	13.12	5,040,120	64,453,274	12.788	10.33	10.33	10.39	10.21	10.69	6,187,959	10.416	-0.31%
2016-09-13	12.72	12.72	12.80	12.60	13.00	3,143,334	40,349,485	12.837	10.36	10.36	10.43	10.26	10.59	3,859,198	10.455	0.63%
2016-09-12	12.64	12.64	12.74	12.34	12.92	6,036,428	77,093,598	12.771	10.30	10.30	10.38	10.05	10.52	7,411,167	10.402	-3.95%
2016-09-09	13.16	13.12	13.16	12.98	13.60	18,924,377	252,249,299	13.329	10.72	10.69	10.72	10.57	11.08	23,234,224	10.857	2.17%
2016-09-08	12.88	12.88	12.90	12.06	12.88	11,967,652	149,770,920	12.515	10.49	10.49	10.51	9.823	10.49	14,693,171	10.193	3.21%
2016-09-07	12.48	12.46	12.48	12.38	12.68	5,308,300	66,683,466	12.562	10.17	10.15	10.17	10.08	10.33	6,517,215	10.232	-1.11%
2016-09-06	12.62	12.62	12.64	12.30	12.84	10,465,852	131,754,896	12.589	10.28	10.28	10.30	10.02	10.46	12,849,350	10.254	-1.71%
2016-09-05	12.84	12.78	12.84	12.24	12.84	5,821,838	73,218,950	12.577	10.46	10.41	10.46	9.970	10.46	7,147,706	10.244	3.72%
2016-09-02	12.38	12.38	12.40	11.86	12.46	14,575,506	179,318,823	12.303	10.08	10.08	10.10	9.660	10.15	17,894,939	10.021	3.34%
2016-09-01	11.98	11.96	12.00	11.30	12.00	13,944,139	163,506,227	11.726	9.758	9.741	9.774	9.204	9.774	17,119,784	9.5507	0.34%
2016-08-31	11.94	11.60	11.94	10.86	11.94	7,979,660	90,927,687	11.395	9.725	9.448	9.725	8.846	9.725	9,796,952	9.2812	6.23%
2016-08-30	11.24	11.24	11.30	10.84	11.36	2,842,000	31,745,632	11.170	9.155	9.155	9.204	8.829	9.253	3,489,239	9.0982	2.37%
2016-08-29	10.98	10.90	10.98	10.82	11.10	2,686,400	29,243,964	10.886	8.943	8.878	8.943	8.813	9.041	3,298,202	8.8666	-1.08%
2016-08-26	11.10	11.10	11.14	11.00	11.30	1,566,945	17,457,455	11.141	9.041	9.041	9.074	8.960	9.204	1,923,802	9.0745	-0.54%
2016-08-25	11.16	11.14	11.16	11.04	11.32	2,469,100	27,589,802	11.174	9.090	9.074	9.090	8.992	9.220	3,031,414	9.1013	-1.06%
2016-08-24	11.28	11.26	11.28	11.24	11.80	4,180,800	47,602,984	11.386	9.188	9.171	9.188	9.155	9.611	5,132,938	9.2740	-3.92%
2016-08-23	11.74	11.74	11.76	11.66	11.78	1,998,700	23,463,226	11.739	9.562	9.562	9.579	9.497	9.595	2,453,885	9.5617	0.17%
2016-08-22	11.72	11.64	11.72	11.50	11.80	6,021,093	70,075,400	11.638	9.546	9.481	9.546	9.367	9.611	7,392,340	9.4795	1.03%
2016-08-19	11.60	11.54	11.60	11.44	11.98	3,580,399	41,283,468	11.530	9.448	9.399	9.448	9.318	9.758	4,395,801	9.3916	-2.85%
2016-08-18	11.94	11.84	11.94	11.50	11.94	5,348,460	63,116,234	11.801	9.725	9.644	9.725	9.367	9.725	6,566,521	9.6118	1.70%
2016-08-17	11.74	11.68	11.74	11.36	11.74	6,026,884	70,004,302	11.615	9.562	9.513	9.562	9.253	9.562	7,399,450	9.4607	2.09%
2016-08-16	11.50	11.40	11.50	11.28	11.62	5,270,821	60,609,034	11.499	9.367	9.285	9.367	9.188	9.465	6,471,200	9.3660	-0.01%
2016-08-15	11.62	11.52	11.62	11.16	11.62	2,935,640	33,661,326	11.466	9.368	9.287	9.368	8.997	9.368	3,641,497	9.2438	0.87%
2016-08-12	11.52	11.50	11.52	11.50	11.74	4,294,437	49,656,691	11.563	9.287	9.271	9.287	9.271	9.464	5,327,008	9.3217	0.70%
2016-08-11	11.44	11.44	11.46	11.36	11.70	3,613,200	41,398,916	11.458	9.223	9.223	9.239	9.158	9.432	4,481,972	9.2368	-1.21%
2016-08-10	11.58	11.50	11.58	11.50	11.86	4,588,303	53,608,005	11.684	9.335	9.271	9.335	9.271	9.561	5,691,532	9.4189	0.35%
2016-08-09	11.54	11.54	11.58	11.44	11.68	2,851,292	33,077,343	11.601	9.303	9.303	9.335	9.223	9.416	3,536,868	9.3522	1.23%
2016-08-08	11.40	11.40	11.42	11.36	11.54	2,447,455	27,982,050	11.433	9.190	9.190	9.206	9.158	9.303	3,035,930	9.2170	0.18%
2016-08-05	11.38	11.34	11.38	11.00	11.38	4,297,754	48,213,636	11.218	9.174	9.142	9.174	8.868	9.174	5,331,122	9.0438	4.60%
2016-08-04	10.88	10.88	10.90	10.54	11.02	4,391,665	47,627,656	10.845	8.771	8.771	8.787	8.497	8.884	5,447,614	8.7428	2.64%
2016-08-03	10.60	10.60	10.70	10.60	11.04	4,784,075	51,429,654	10.750	8.545	8.545	8.626	8.545	8.900	5,934,376	8.6664	-3.99%
2016-08-01	11.04	11.02	11.04	11.02	11.30	3,437,928	38,351,139	11.155	8.900	8.884	8.900	8.884	9.110	4,264,557	8.9930	-1.78%
2016-07-29	11.24	11.22	11.24	11.16	11.62	2,454,192	27,567,339	11.233	9.061	9.045	9.061	8.997	9.368	3,044,287	9.0554	-3.27%
2016-07-28	11.62	11.62	11.64	11.50	11.76	1,667,600	19,418,062	11.644	9.368	9.368	9.384	9.271	9.480	2,068,564	9.3872	-1.19%
2016-07-27	11.76	11.70	11.76	11.62	12.06	2,285,689	26,873,635	11.757	9.480	9.432	9.480	9.368	9.722	2,835,269	9.4783	-0.51%
2016-07-26	11.82	11.76	11.82	11.04	12.08	9,887,750	116,226,440	11.755	9.529	9.480	9.529	8.900	9.738	12,265,199	9.4761	5.54%
2016-07-25	11.20	11.16	11.20	10.76	11.30	2,670,430	29,927,908	11.207	9.029	8.997	9.029	8.674	9.110	3,312,518	9.0348	0.72%
2016-07-22	11.12	11.14	11.16	10.72	11.16	1,365,503	15,124,749	11.076	8.965	8.981	8.997	8.642	8.997	1,693,830	8.9293	-0.18%
2016-07-21	11.14	11.10	11.18	11.10	11.20	3,445,811	38,515,332	11.177	8.981	8.948	9.013	8.948	9.029	4,274,335	9.0108	0.00%
2016-07-20	11.14	11.12	11.16	10.90	11.20	1,803,629	20,021,493	11.101	8.981	8.965	8.997	8.787	9.029	2,237,300	8.9490	1.27%
2016-07-19	11.00	10.94	11.00	10.86	11.06	1,690,800	18,565,544	10.980	8.868	8.819	8.868	8.755	8.916	2,097,342	8.8519	-0.54%
2016-07-18	11.06	11.00	11.06	10.52	11.12	3,376,790	36,716,965	10.873	8.916	8.868	8.916	8.481	8.965	4,188,718	8.7657	5.33%
2016-07-15	10.50	10.46	10.50	10.42	10.68	1,472,013	15,441,046	10.490	8.465	8.432	8.465	8.400	8.610	1,825,949	8.4564	0.57%
2016-07-14	10.44	10.42	10.48	10.26	10.48	1,253,185	13,029,857	10.397	8.416	8.400	8.449	8.271	8.449	1,554,506	8.3820	0.58%
2016-07-13	10.38	10.38	10.42	10.36	10.78	1,890,391	19,771,991	10.459	8.368	8.368	8.400	8.352	8.690	2,344,924	8.4318	-1.89%
2016-07-12	10.58	10.50	10.60	10.20	10.60	3,193,225	33,372,990	10.451	8.529	8.465	8.545	8.223	8.545	3,961,016	8.4254	4.96%
2016-07-11	10.08	10.08	10.12	10.06	10.24	805,275	8,138,465	10.106	8.126	8.126	8.158	8.110	8.255	998,898	8.1474	1.10%
2016-07-08	9.970	9.950	9.960	9.920	10.18	1,518,400	15,123,158	9.9599	8.037	8.021	8.029	7.997	8.207	1,883,490	8.0293	-0.70%
2016-07-07	10.04	10.04	10.06	9.940	10.12	1,084,624	10,911,242	10.060	8.094	8.094	8.110	8.013	8.158	1,345,415	8.1099	1.21%
2016-07-06	9.920	9.910	9.920	9.880	10.06	2,371,100	23,525,916	9.9219	7.997	7.989	7.997	7.965	8.110	2,941,216	7.9987	-2.17%
2016-07-05	10.14	10.12	10.18	10.08	10.46	1,809,200	18,496,975	10.224	8.174	8.158	8.207	8.126	8.432	2,244,211	8.2421	-3.80%
2016-07-04	10.54	10.48	10.54	10.20	10.54	3,132,200	32,640,172	10.421	8.497	8.449	8.497	8.223	8.497	3,885,318	8.4009	4.77%
2016-06-30	10.06	10.04	10.06	10.00	10.20	2,182,603	21,978,634	10.070	8.110	8.094	8.110	8.062	8.223	2,707,396	8.1180	1.11%
2016-06-29	9.950	9.940	10.00	9.930	10.28	4,263,812	42,651,000	10.003	8.021	8.013	8.062	8.005	8.287	5,289,019	8.0641	-0.90%
2016-06-28	10.04	10.02	10.04	10.00	10.16	6,954,032	69,904,807	10.052	8.094	8.078	8.094	8.062	8.191	8,626,086	8.1039	-1.95%
2016-06-27	10.24	10.20	10.28	10.16	10.56	2,975,400	30,560,668	10.271	8.255	8.223	8.287	8.191	8.513	3,690,817	8.2802	-2.85%
2016-06-24	10.54	10.50	10.56	10.48	10.94	4,279,688	45,440,920	10.618	8.497	8.465	8.513	8.449	8.819	5,308,713	8.5597	-2.41%
2016-06-23	10.80	10.80	10.88	10.58	10.92	2,075,850	22,471,984	10.825	8.707	8.707	8.771	8.529	8.803	2,574,975	8.7271	0.19%
2016-06-22	10.78	10.70	10.78	10.62	10.86	2,398,493	25,752,721	10.737	8.690	8.626	8.690	8.561	8.755	2,975,196	8.6558	2.47%
2016-06-21	10.52	10.50	10.58	10.40	10.80	1,307,542	13,763,111	10.526	8.481	8.465	8.529	8.384	8.707	1,621,932	8.4856	-1.13%
2016-06-20	10.64	10.62	10.64	10.36	10.66	2,337,280	24,629,331	10.538	8.578	8.561	8.578	8.352	8.594	2,899,265	8.4950	3.50%
2016-06-17	10.28	10.26	10.36	10.26	10.62	2,943,838	30,561,037	10.381	8.287	8.271	8.352	8.271	8.561	3,651,666	8.3691	-1.72%
2016-06-16	10.46	10.46	10.48	10.14	10.52	3,428,032	35,473,892	10.348	8.432	8.432	8.449	8.174	8.481	4,252,281	8.3423	-0.57%
2016-06-15	10.52	10.50	10.54	10.16	10.56	2,390,232	24,824,566	10.386	8.481	8.465	8.497	8.191	8.513	2,964,949	8.3727	2.33%
2016-06-14	10.28	10.26	10.28	10.18	10.30	1,424,771	14,601,491	10.248	8.287	8.271	8.287	8.207	8.303	1,767,348	8.2618	0.98%
2016-06-13	10.18	10.16	10.20	10.06	10.46	3,128,977	31,846,218	10.178	8.207	8.191	8.223	8.110	8.432	3,881,320	8.2050	-3.42%
2016-06-10	10.54	10.52	10.54	10.52	10.80	977,879	10,368,869	10.603	8.497	8.481	8.497	8.481	8.707	1,213,004	8.5481	-2.23%
2016-06-08	10.78	10.74	10.78	10.66	10.78	1,807,865	19,394,548	10.728	8.690	8.658	8.690	8.594	8.690	2,242,555	8.6484	0.75%
2016-06-07	10.70	10.64	10.72	10.64	10.80	2,399,797	25,622,916	10.677	8.626	8.578	8.642	8.578	8.707	2,976,813	8.6075	-0.56%
2016-06-06	10.76	10.70	10.80	10.58	11.18	2,703,420	28,913,309	10.695	8.674	8.626	8.707	8.529	9.013	3,353,441	8.6220	-0.92%
2016-06-03	10.86	10.90	10.92	10.84	11.10	1,844,976	20,119,219	10.905	8.755	8.787	8.803	8.739	8.948	2,288,589	8.7911	-0.91%
2016-06-02	10.96	10.92	10.96	10.76	11.10	2,180,920	23,743,863	10.887	8.836	8.803	8.836	8.674	8.948	2,705,309	8.7768	0.37%
2016-06-01	10.92	10.92	10.96	10.80	11.40	2,272,993	25,027,028	11.011	8.803	8.803	8.836	8.707	9.190	2,819,520	8.8763	-2.33%
2016-05-31	11.18	11.20	11.30	10.82	11.30	4,842,076	53,933,367	11.138	9.013	9.029	9.110	8.723	9.110	6,006,323	8.9794	3.07%
2016-05-30	10.94	10.92	10.94	10.58	11.40	8,247,518	91,002,181	11.034	8.744	8.728	8.744	8.457	9.112	10,318,298	8.8195	4.19%
2016-05-27	10.50	10.50	10.52	10.50	10.64	1,089,519	11,491,819	10.548	8.393	8.393	8.409	8.393	8.505	1,363,075	8.4308	-1.13%
2016-05-26	10.62	10.60	10.62	10.48	10.66	1,418,000	14,998,403	10.577	8.489	8.473	8.489	8.377	8.521	1,774,030	8.4544	0.38%
2016-05-25	10.58	10.58	10.60	10.42	10.70	3,903,190	41,356,074	10.595	8.457	8.457	8.473	8.329	8.553	4,883,200	8.4691	1.73%
2016-05-24	10.40	10.40	10.42	10.18	10.42	1,966,400	20,335,212	10.341	8.313	8.313	8.329	8.137	8.329	2,460,122	8.2659	2.36%
2016-05-23	10.16	10.12	10.16	10.08	10.48	3,753,846	38,257,692	10.192	8.121	8.089	8.121	8.057	8.377	4,696,359	8.1462	-0.97%
2016-05-20	10.26	10.26	10.28	10.16	10.32	1,443,240	14,765,832	10.231	8.201	8.201	8.217	8.121	8.249	1,805,607	8.1778	0.20%
2016-05-19	10.24	10.22	10.24	10.20	10.44	1,877,600	19,246,652	10.251	8.185	8.169	8.185	8.153	8.345	2,349,026	8.1935	-0.58%
2016-05-18	10.30	10.26	10.30	10.20	10.38	2,542,060	26,102,520	10.268	8.233	8.201	8.233	8.153	8.297	3,180,318	8.2075	-1.72%
2016-05-17	10.48	10.46	10.48	10.24	10.56	3,357,079	35,113,943	10.460	8.377	8.361	8.377	8.185	8.441	4,199,972	8.3605	0.00%
2016-05-16	10.48	10.48	10.50	10.34	10.62	4,615,100	48,396,241	10.486	8.377	8.377	8.393	8.265	8.489	5,773,855	8.3820	2.75%
2016-05-13	10.20	10.20	10.22	10.10	10.32	2,618,821	26,693,354	10.193	8.153	8.153	8.169	8.073	8.249	3,276,352	8.1473	-0.39%
2016-05-12	10.24	10.24	10.26	10.02	10.44	4,923,032	49,884,068	10.133	8.185	8.185	8.201	8.009	8.345	6,159,103	8.0992	-1.54%
2016-05-11	10.40	10.36	10.40	10.22	10.48	3,409,728	35,317,125	10.358	8.313	8.281	8.313	8.169	8.377	4,265,840	8.2791	0.97%
2016-05-10	10.30	10.26	10.34	10.02	10.36	5,488,424	55,875,572	10.181	8.233	8.201	8.265	8.009	8.281	6,866,453	8.1375	-0.19%
2016-05-09	10.32	10.30	10.32	10.30	10.68	2,724,126	28,394,826	10.423	8.249	8.233	8.249	8.233	8.537	3,408,097	8.3316	-1.34%
2016-05-06	10.46	10.46	10.48	10.40	11.00	3,957,510	41,514,042	10.490	8.361	8.361	8.377	8.313	8.792	4,951,158	8.3847	-2.06%
2016-05-05	10.68	10.66	10.70	10.58	10.80	5,703,200	61,257,838	10.741	8.537	8.521	8.553	8.457	8.633	7,135,155	8.5854	0.19%
2016-05-04	10.66	10.64	10.66	10.40	10.88	4,888,892	51,669,349	10.569	8.521	8.505	8.521	8.313	8.696	6,116,391	8.4477	0.38%
2016-05-03	10.62	10.62	10.64	10.40	10.74	5,801,379	61,431,724	10.589	8.489	8.489	8.505	8.313	8.585	7,257,984	8.4640	-2.57%
2016-04-29	10.90	11.00	11.10	10.38	11.10	11,949,144	126,480,662	10.585	8.712	8.792	8.872	8.297	8.872	14,949,325	8.4606	0.00%
2016-04-28	10.90	10.88	10.90	10.86	11.14	2,793,664	30,540,724	10.932	8.712	8.696	8.712	8.681	8.904	3,495,095	8.7382	-0.91%
2016-04-27	11.00	11.00	11.02	11.00	11.40	2,724,471	30,337,534	11.135	8.792	8.792	8.808	8.792	9.112	3,408,529	8.9005	-2.65%
2016-04-26	11.30	11.20	11.30	11.02	11.30	5,968,518	66,407,684	11.126	9.032	8.952	9.032	8.808	9.032	7,467,088	8.8934	-0.35%
2016-04-25	11.34	11.30	11.34	10.96	11.36	2,142,242	24,147,736	11.272	9.064	9.032	9.064	8.760	9.080	2,680,114	9.0100	0.89%
2016-04-22	11.24	11.20	11.26	10.92	11.34	7,813,697	86,814,234	11.111	8.984	8.952	9.000	8.728	9.064	9,775,553	8.8807	-2.26%
2016-04-21	11.50	11.46	11.52	11.34	11.90	6,587,618	75,608,456	11.477	9.192	9.160	9.208	9.064	9.512	8,241,632	9.1740	-3.36%
2016-04-20	11.90	11.92	11.98	11.82	12.32	4,354,085	52,125,971	11.972	9.512	9.528	9.576	9.448	9.847	5,447,305	9.5691	-2.94%
2016-04-19	12.26	12.24	12.26	11.86	12.28	3,587,409	43,462,839	12.115	9.800	9.784	9.800	9.480	9.816	4,488,133	9.6839	2.34%
2016-04-18	11.98	11.96	11.98	11.96	12.20	4,203,260	50,671,349	12.055	9.576	9.560	9.576	9.560	9.752	5,258,611	9.6359	-0.99%
2016-04-15	12.10	12.08	12.14	11.96	12.26	3,602,039	43,802,192	12.160	9.672	9.656	9.704	9.560	9.800	4,506,436	9.7199	-0.66%
2016-04-14	12.18	12.08	12.18	12.00	12.50	5,658,835	68,589,614	12.121	9.736	9.656	9.736	9.592	9.991	7,079,651	9.6883	3.22%
2016-04-13	11.80	11.80	11.82	11.56	11.84	5,082,212	59,626,401	11.732	9.432	9.432	9.448	9.240	9.464	6,358,250	9.3778	2.43%
2016-04-12	11.52	11.50	11.52	11.28	11.68	2,198,507	25,327,066	11.520	9.208	9.192	9.208	9.016	9.336	2,750,506	9.2081	0.35%
2016-04-11	11.48	11.46	11.54	11.34	11.60	2,359,771	27,055,271	11.465	9.176	9.160	9.224	9.064	9.272	2,952,260	9.1643	0.53%
2016-04-08	11.42	11.36	11.42	11.18	11.54	2,479,384	28,209,861	11.378	9.128	9.080	9.128	8.936	9.224	3,101,906	9.0944	0.53%
2016-04-07	11.36	11.32	11.38	11.32	11.68	2,567,370	29,248,884	11.393	9.080	9.048	9.096	9.048	9.336	3,211,983	9.1062	0.35%
2016-04-06	11.32	11.30	11.32	11.20	11.38	2,125,800	24,018,756	11.299	9.048	9.032	9.048	8.952	9.096	2,659,544	9.0312	1.07%
2016-04-05	11.20	11.16	11.24	10.98	11.48	4,617,199	51,629,619	11.182	8.952	8.920	8.984	8.776	9.176	5,776,481	8.9379	-2.78%
2016-04-01	11.52	11.50	11.52	11.20	11.90	10,904,266	124,948,585	11.459	9.208	9.192	9.208	8.952	9.512	13,642,100	9.1590	-2.87%
2016-03-31	11.86	11.80	11.86	11.44	11.96	5,717,194	66,835,692	11.690	9.480	9.432	9.480	9.144	9.560	7,152,662	9.3442	1.37%
2016-03-30	11.70	11.70	11.72	11.26	11.78	11,207,316	130,041,449	11.603	9.352	9.352	9.368	9.000	9.416	14,021,240	9.2746	4.65%
2016-03-29	11.18	11.22	11.24	10.66	11.22	7,267,141	80,593,140	11.090	8.936	8.968	8.984	8.521	8.968	9,091,769	8.8644	3.14%
2016-03-24	10.84	10.84	10.86	10.62	11.30	3,389,434	36,824,640	10.865	8.665	8.665	8.681	8.489	9.032	4,240,450	8.6841	-1.45%
2016-03-23	11.00	10.96	10.98	10.80	11.18	6,094,761	67,047,893	11.001	8.792	8.760	8.776	8.633	8.936	7,625,028	8.7931	-0.36%
2016-03-22	11.04	11.02	11.04	10.80	11.18	14,589,275	160,886,701	11.028	8.824	8.808	8.824	8.633	8.936	18,252,338	8.8146	2.22%
2016-03-21	10.80	10.78	10.80	10.60	11.20	12,586,384	137,155,889	10.897	8.633	8.617	8.633	8.473	8.952	15,746,563	8.7102	1.12%
2016-03-18	10.68	10.66	10.70	9.350	10.76	20,929,723	218,573,345	10.443	8.537	8.521	8.553	7.474	8.601	26,184,740	8.3474	13.86%
2016-03-17	9.380	9.370	9.400	9.310	9.440	2,082,900	19,506,124	9.3649	7.498	7.490	7.514	7.442	7.545	2,605,873	7.4854	0.54%
2016-03-16	9.330	9.300	9.310	9.260	9.400	3,263,848	30,372,068	9.3056	7.458	7.434	7.442	7.402	7.514	4,083,332	7.4381	-0.32%
2016-03-15	9.360	9.350	9.360	9.330	9.510	2,320,600	21,730,129	9.3640	7.482	7.474	7.482	7.458	7.601	2,903,254	7.4847	0.32%
2016-03-14	9.330	9.320	9.330	9.200	9.390	4,965,200	46,423,276	9.3497	7.458	7.450	7.458	7.354	7.506	6,211,858	7.4733	0.11%
2016-03-11	9.320	9.300	9.320	9.200	9.380	3,867,607	35,986,773	9.3047	7.450	7.434	7.450	7.354	7.498	4,838,683	7.4373	0.43%
2016-03-10	9.280	9.260	9.290	9.210	9.350	4,417,116	41,059,903	9.2956	7.418	7.402	7.426	7.362	7.474	5,526,162	7.4301	-0.22%
2016-03-09	9.300	9.280	9.300	9.190	9.490	5,453,000	50,567,722	9.2734	7.434	7.418	7.434	7.346	7.585	6,822,135	7.4123	2.09%
2016-03-08	9.110	9.110	9.120	9.080	9.390	4,619,811	42,202,590	9.1351	7.282	7.282	7.290	7.258	7.506	5,779,749	7.3018	-2.67%
2016-03-07	9.360	9.350	9.360	9.290	9.420	4,297,273	40,222,306	9.3600	7.482	7.474	7.482	7.426	7.529	5,376,229	7.4815	-0.32%
2016-03-04	9.390	9.390	9.400	9.350	9.600	5,476,940	51,795,898	9.4571	7.506	7.506	7.514	7.474	7.673	6,852,086	7.5591	1.29%
2016-03-03	9.270	9.260	9.300	9.170	9.340	9,797,594	90,543,578	9.2414	7.410	7.402	7.434	7.330	7.466	12,257,566	7.3868	0.43%
2016-03-02	9.230	9.220	9.230	9.140	9.380	10,050,699	92,730,903	9.2263	7.378	7.370	7.378	7.306	7.498	12,574,220	7.3747	2.56%
2016-03-01	9.000	8.990	9.020	8.730	9.020	5,503,737	48,975,550	8.8986	7.194	7.186	7.210	6.978	7.210	6,885,611	7.1127	1.12%
2016-02-29	8.900	8.830	8.910	8.790	9.110	4,998,494	44,447,077	8.8921	7.114	7.058	7.122	7.026	7.282	6,253,512	7.1075	0.45%
2016-02-26	8.860	8.850	8.870	8.770	9.060	6,323,777	56,187,129	8.8851	7.082	7.074	7.090	7.010	7.242	7,911,546	7.1019	0.23%
2016-02-25	8.840	8.830	8.840	8.800	8.940	6,057,400	53,631,154	8.8538	7.066	7.058	7.066	7.034	7.146	7,578,287	7.0769	0.68%
2016-02-24	8.780	8.770	8.790	8.760	8.940	7,315,588	64,522,909	8.8199	7.018	7.010	7.026	7.002	7.146	9,152,380	7.0499	-1.46%
2016-02-23	8.910	8.890	8.910	8.890	9.100	9,817,600	88,130,858	8.9768	7.122	7.106	7.122	7.106	7.274	12,282,595	7.1753	0.68%
2016-02-22	8.850	8.840	8.850	8.770	8.880	6,367,610	56,226,905	8.8301	7.074	7.066	7.074	7.010	7.098	7,966,384	7.0580	1.03%
2016-02-19	8.760	8.750	8.760	8.600	9.070	40,728,342	357,959,136	8.7889	7.002	6.994	7.002	6.874	7.250	50,954,380	7.0251	-7.79%
2016-02-18	9.500	9.480	9.500	9.460	9.620	13,108,039	125,118,128	9.5451	7.593	7.577	7.593	7.561	7.689	16,399,194	7.6295	2.48%
2016-02-17	9.270	9.240	9.260	9.240	9.560	5,984,504	56,057,370	9.3671	7.410	7.386	7.402	7.386	7.641	7,487,088	7.4872	0.22%
2016-02-16	9.250	9.240	9.250	9.230	9.500	3,423,000	32,010,876	9.3517	7.394	7.386	7.394	7.378	7.593	4,282,444	7.4749	-0.86%
2016-02-15	9.330	9.350	9.360	9.100	9.360	7,113,082	65,741,333	9.2423	7.458	7.474	7.482	7.274	7.482	8,899,029	7.3875	4.71%
2016-02-12	8.910	8.900	8.910	8.500	9.100	4,871,481	43,654,517	8.9612	7.122	7.114	7.122	6.794	7.274	6,094,608	7.1628	3.36%
2016-02-11	8.620	8.610	8.620	8.570	9.050	5,127,815	44,955,279	8.7669	6.890	6.882	6.890	6.850	7.234	6,415,302	7.0075	-5.79%
2016-02-05	9.150	9.150	9.160	9.010	9.300	4,281,751	39,200,899	9.1553	7.314	7.314	7.322	7.202	7.434	5,356,809	7.3180	-0.22%
2016-02-04	9.170	9.140	9.200	9.100	9.370	6,086,800	55,728,518	9.1556	7.330	7.306	7.354	7.274	7.490	7,615,069	7.3182	2.57%
2016-02-03	8.940	8.920	8.940	8.710	9.130	7,672,876	68,414,489	8.9164	7.146	7.130	7.146	6.962	7.298	9,599,375	7.1270	-5.30%
2016-02-02	9.440	9.420	9.440	9.300	9.850	14,196,743	134,892,466	9.5016	7.545	7.529	7.545	7.434	7.873	17,761,249	7.5948	1.18%
2016-02-01	9.330	9.320	9.340	9.210	9.470	7,604,177	71,162,062	9.3583	7.458	7.450	7.466	7.362	7.569	9,513,427	7.4802	0.43%
2016-01-29	9.290	9.290	9.330	8.860	9.400	9,852,400	90,860,126	9.2221	7.426	7.426	7.458	7.082	7.514	12,326,132	7.3713	5.21%
2016-01-28	8.830	8.800	8.850	8.550	8.980	23,871,861	209,914,639	8.7934	7.058	7.034	7.074	6.834	7.178	29,865,588	7.0286	2.20%
2016-01-27	8.640	8.640	8.650	8.300	8.800	44,751,100	381,617,948	8.5276	6.906	6.906	6.914	6.634	7.034	55,987,169	6.8162	5.24%
2016-01-26	8.210	8.200	8.220	8.020	8.460	5,359,801	44,174,898	8.2419	6.562	6.554	6.570	6.410	6.762	6,705,535	6.5878	-3.53%
2016-01-25	8.510	8.480	8.500	8.180	8.590	6,458,791	54,696,203	8.4685	6.802	6.778	6.794	6.538	6.866	8,080,459	6.7689	4.80%
2016-01-22	8.120	8.110	8.120	7.860	8.170	10,095,559	80,751,434	7.9987	6.490	6.482	6.490	6.283	6.530	12,630,343	6.3934	3.57%
2016-01-21	7.840	7.850	7.870	7.830	8.470	9,207,734	74,101,627	8.0478	6.267	6.275	6.291	6.259	6.770	11,519,604	6.4327	-6.33%
2016-01-20	8.370	8.360	8.390	8.220	8.950	4,536,930	38,130,629	8.4045	6.690	6.682	6.706	6.570	7.154	5,676,059	6.7178	-4.67%
2016-01-19	8.780	8.760	8.780	8.420	8.790	3,496,735	30,265,389	8.6553	7.018	7.002	7.018	6.730	7.026	4,374,692	6.9183	0.11%
2016-01-18	8.770	8.770	8.780	8.510	8.930	4,546,400	40,108,424	8.8220	7.010	7.010	7.018	6.802	7.138	5,687,906	7.0515	1.27%
2016-01-15	8.660	8.640	8.650	8.500	8.820	4,183,351	36,207,710	8.6552	6.922	6.906	6.914	6.794	7.050	5,233,703	6.9182	0.93%
2016-01-14	8.580	8.590	8.620	8.450	8.640	3,128,456	26,739,405	8.5472	6.858	6.866	6.890	6.754	6.906	3,913,946	6.8318	-0.69%
2016-01-13	8.640	8.630	8.750	8.540	8.930	7,794,115	68,032,330	8.7287	6.906	6.898	6.994	6.826	7.138	9,751,055	6.9769	1.17%
2016-01-12	8.540	8.520	8.540	8.450	8.810	4,345,270	37,124,129	8.5436	6.826	6.810	6.826	6.754	7.042	5,436,277	6.8290	0.83%
2016-01-11	8.470	8.460	8.490	8.440	8.860	8,958,486	76,856,195	8.5791	6.770	6.762	6.786	6.746	7.082	11,207,775	6.8574	-4.51%
2016-01-08	8.870	8.850	8.870	8.760	9.060	9,836,995	87,516,185	8.8966	7.090	7.074	7.090	7.002	7.242	12,306,859	7.1112	-0.22%
2016-01-07	8.890	8.860	8.900	8.800	9.300	16,119,026	143,887,440	8.9266	7.106	7.082	7.114	7.034	7.434	20,166,178	7.1351	-4.61%
2016-01-06	9.320	9.280	9.340	9.220	9.500	5,364,386	49,935,852	9.3088	7.450	7.418	7.466	7.370	7.593	6,711,272	7.4406	-1.17%
2016-01-05	9.430	9.420	9.430	9.410	9.710	4,106,250	38,940,298	9.4832	7.537	7.529	7.537	7.522	7.761	5,137,244	7.5800	-1.46%
2016-01-04	9.570	9.550	9.570	9.470	9.810	3,972,414	38,131,138	9.5990	7.649	7.633	7.649	7.569	7.841	4,969,804	7.6726	-1.34%
2015-12-31	9.700	9.690	9.700	9.690	9.800	790,000	7,686,142	9.7293	7.753	7.745	7.753	7.745	7.833	988,353	7.7767	-0.51%
2015-12-30	9.750	9.740	9.750	9.640	9.800	1,035,714	10,105,960	9.7575	7.793	7.785	7.793	7.705	7.833	1,295,760	7.7993	-0.41%
2015-12-29	9.790	9.780	9.790	9.640	9.810	1,983,886	19,282,154	9.7194	7.825	7.817	7.825	7.705	7.841	2,481,998	7.7688	0.10%
2015-12-28	9.780	9.770	9.790	9.730	9.840	1,459,000	14,270,322	9.7809	7.817	7.809	7.825	7.777	7.865	1,825,324	7.8180	-0.20%
2015-12-24	9.800	9.770	9.800	9.720	9.800	619,200	6,047,132	9.7660	7.833	7.809	7.833	7.769	7.833	774,668	7.8061	0.62%
2015-12-23	9.740	9.720	9.740	9.590	9.770	2,039,070	19,785,825	9.7034	7.785	7.769	7.785	7.665	7.809	2,551,038	7.7560	1.46%
2015-12-22	9.600	9.590	9.600	9.430	9.750	2,706,845	25,859,683	9.5534	7.673	7.665	7.673	7.537	7.793	3,386,477	7.6362	0.84%
2015-12-21	9.520	9.490	9.500	9.460	9.600	4,876,812	46,408,759	9.5162	7.609	7.585	7.593	7.561	7.673	6,101,278	7.6064	-1.65%
2015-12-18	9.680	9.780	9.790	9.600	9.790	6,620,796	64,079,934	9.6786	7.737	7.817	7.825	7.673	7.825	8,283,140	7.7362	0.00%
2015-12-17	9.680	9.690	9.700	9.400	9.830	10,204,728	97,331,905	9.5379	7.737	7.745	7.753	7.514	7.857	12,766,923	7.6238	3.20%
2015-12-16	9.380	9.360	9.390	9.130	9.480	4,085,146	38,285,211	9.3718	7.498	7.482	7.506	7.298	7.577	5,110,841	7.4910	1.52%
2015-12-15	9.240	9.240	9.250	9.210	9.390	4,608,456	42,900,182	9.3090	7.386	7.386	7.394	7.362	7.506	5,765,543	7.4408	-2.94%
2015-12-14	9.520	9.520	9.580	9.290	9.630	3,035,700	28,729,606	9.4639	7.609	7.609	7.657	7.426	7.697	3,797,901	7.5646	-2.36%
2015-12-11	9.750	9.740	9.770	9.320	9.880	7,896,264	75,346,844	9.5421	7.793	7.785	7.809	7.450	7.897	9,878,851	7.6271	-0.81%
2015-12-10	9.830	9.800	9.810	9.800	9.940	3,049,702	30,040,606	9.8503	7.857	7.833	7.841	7.833	7.945	3,815,419	7.8735	-0.61%
2015-12-09	9.890	9.860	9.870	9.800	9.990	1,342,627	13,269,337	9.8831	7.905	7.881	7.889	7.833	7.985	1,679,733	7.8997	-0.30%
2015-12-08	9.920	9.910	9.920	9.810	10.28	4,300,838	42,684,988	9.9248	7.929	7.921	7.929	7.841	8.217	5,380,689	7.9330	-2.55%
2015-12-07	10.18	10.18	10.20	10.16	10.56	1,290,400	13,231,047	10.253	8.137	8.137	8.153	8.121	8.441	1,614,393	8.1957	-2.30%
2015-12-04	10.42	10.40	10.42	10.26	10.50	2,103,400	21,763,510	10.347	8.329	8.313	8.329	8.201	8.393	2,631,520	8.2703	-1.14%
2015-12-03	10.54	10.52	10.56	10.46	10.68	2,594,143	27,457,973	10.585	8.425	8.409	8.441	8.361	8.537	3,245,478	8.4604	-0.57%
2015-12-02	10.60	10.52	10.62	10.28	10.66	4,542,536	47,748,217	10.511	8.473	8.409	8.489	8.217	8.521	5,683,072	8.4018	2.12%
2015-12-01	10.38	10.38	10.40	10.12	10.40	3,867,396	39,721,402	10.271	8.297	8.297	8.313	8.089	8.313	4,838,419	8.2096	1.76%
2015-11-30	10.20	10.18	10.26	10.00	10.38	3,734,986	38,294,188	10.253	8.153	8.137	8.201	7.993	8.297	4,672,763	8.1952	1.19%
2015-11-27	10.08	10.04	10.06	10.00	10.34	2,904,000	29,242,352	10.070	8.057	8.025	8.041	7.993	8.265	3,633,134	8.0488	-2.33%
2015-11-26	10.32	10.30	10.32	10.26	10.70	1,710,416	17,719,708	10.360	8.249	8.233	8.249	8.201	8.553	2,139,866	8.2808	0.58%
2015-11-25	10.26	10.22	10.30	10.10	10.40	2,927,156	29,968,599	10.238	8.201	8.169	8.233	8.073	8.313	3,662,104	8.1834	0.20%
2015-11-24	10.24	10.22	10.24	10.20	10.46	6,154,080	63,250,700	10.278	8.185	8.169	8.185	8.153	8.361	7,699,241	8.2152	-2.10%
2015-11-23	10.46	10.40	10.46	10.40	10.64	3,337,676	34,997,330	10.486	8.361	8.313	8.361	8.313	8.505	4,175,697	8.3812	-1.88%
2015-11-20	10.66	10.64	10.66	10.58	10.72	4,524,800	48,190,150	10.650	8.521	8.505	8.521	8.457	8.569	5,660,883	8.5128	-0.19%
2015-11-19	10.68	10.66	10.68	10.64	10.94	5,003,935	53,615,090	10.715	8.537	8.521	8.537	8.505	8.744	6,260,319	8.5643	-1.29%
2015-11-18	10.82	10.80	10.82	10.72	11.26	5,753,200	62,251,830	10.820	8.649	8.633	8.649	8.569	9.000	7,197,709	8.6488	-3.22%
2015-11-17	11.18	11.16	11.20	10.94	11.42	4,009,200	44,974,370	11.218	8.936	8.920	8.952	8.744	9.128	5,015,827	8.9665	2.57%
2015-11-16	10.90	10.92	10.94	10.80	11.04	3,172,541	34,533,394	10.885	8.712	8.728	8.744	8.633	8.824	3,969,100	8.7006	-1.98%
2015-11-13	11.12	11.10	11.14	11.06	11.40	2,860,627	31,919,558	11.158	8.888	8.872	8.904	8.840	9.112	3,578,871	8.9189	-2.80%
2015-11-12	11.44	11.44	11.50	11.10	11.58	2,992,335	34,248,219	11.445	9.144	9.144	9.192	8.872	9.256	3,743,648	9.1484	1.96%
2015-11-11	11.22	11.20	11.24	11.16	11.70	2,951,300	33,291,188	11.280	8.968	8.952	8.984	8.920	9.352	3,692,310	9.0164	-1.58%
2015-11-10	11.40	11.38	11.40	11.32	11.88	9,321,600	107,212,916	11.502	9.112	9.096	9.112	9.048	9.496	11,662,060	9.1933	-5.47%
2015-11-09	12.06	12.00	12.06	11.92	12.24	2,646,800	31,868,260	12.040	9.640	9.592	9.640	9.528	9.784	3,311,356	9.6239	0.33%
2015-11-06	12.02	12.00	12.08	11.80	12.20	2,656,400	31,990,312	12.043	9.608	9.592	9.656	9.432	9.752	3,323,367	9.6259	0.50%
2015-11-05	11.96	11.92	11.96	11.84	12.18	3,697,136	44,147,831	11.941	9.560	9.528	9.560	9.464	9.736	4,625,410	9.5446	-1.16%
2015-11-04	12.10	12.10	12.12	11.92	12.28	6,201,740	75,181,345	12.123	9.672	9.672	9.688	9.528	9.816	7,758,868	9.6897	2.54%
2015-11-03	11.80	11.78	11.82	11.60	11.94	4,261,857	50,386,021	11.823	9.432	9.416	9.448	9.272	9.544	5,331,920	9.4499	4.42%
2015-11-02	11.30	11.28	11.36	11.18	11.70	5,789,750	66,454,184	11.478	9.032	9.016	9.080	8.936	9.352	7,243,436	9.1744	-0.53%
2015-10-30	11.36	11.36	11.38	11.00	11.40	5,854,667	65,858,426	11.249	9.080	9.080	9.096	8.792	9.112	7,324,652	8.9913	1.43%
2015-10-29	11.20	11.16	11.20	10.94	11.24	4,647,615	51,782,828	11.142	8.952	8.920	8.952	8.744	8.984	5,814,534	8.9058	2.38%
2015-10-28	10.94	10.94	10.96	10.74	10.98	2,947,600	32,108,406	10.893	8.744	8.744	8.760	8.585	8.776	3,687,681	8.7069	0.37%
2015-10-27	10.90	10.82	10.96	10.56	11.08	3,977,714	42,916,675	10.789	8.712	8.649	8.760	8.441	8.856	4,976,435	8.6240	-1.62%
2015-10-26	11.08	11.00	11.08	10.96	11.36	5,194,106	57,719,383	11.112	8.856	8.792	8.856	8.760	9.080	6,498,238	8.8823	0.73%
2015-10-23	11.00	11.00	11.02	10.84	11.22	4,255,378	46,797,910	10.997	8.792	8.792	8.808	8.665	8.968	5,323,815	8.7903	-0.54%
2015-10-22	11.06	11.06	11.08	10.50	11.08	2,343,886	25,680,940	10.957	8.840	8.840	8.856	8.393	8.856	2,932,387	8.7577	0.18%
2015-10-20	11.04	11.04	11.06	10.80	11.32	7,190,743	78,858,149	10.967	8.824	8.824	8.840	8.633	9.048	8,996,189	8.7657	-2.99%
2015-10-19	11.38	11.38	11.40	11.24	11.60	4,528,491	51,498,995	11.372	9.096	9.096	9.112	8.984	9.272	5,665,501	9.0899	-3.23%
2015-10-16	11.76	11.70	11.76	11.42	11.90	8,240,275	95,754,868	11.620	9.400	9.352	9.400	9.128	9.512	10,309,236	9.2883	-2.00%
2015-10-15	12.00	12.00	12.02	11.20	12.10	10,934,224	129,067,020	11.804	9.592	9.592	9.608	8.952	9.672	13,679,580	9.4350	6.76%
2015-10-14	11.24	11.24	11.26	10.76	11.30	12,864,204	143,148,056	11.128	8.984	8.984	9.000	8.601	9.032	16,094,138	8.8944	-1.58%
2015-10-13	11.42	11.40	11.42	10.88	11.70	13,895,830	157,377,028	11.325	9.128	9.112	9.128	8.696	9.352	17,384,783	9.0526	6.93%
2015-10-12	10.68	10.62	10.66	10.46	11.08	9,739,120	105,419,902	10.824	8.537	8.489	8.521	8.361	8.856	12,184,410	8.6520	-1.11%
2015-10-09	10.80	10.80	10.82	10.72	11.14	13,738,535	149,161,790	10.857	8.633	8.633	8.649	8.569	8.904	17,187,995	8.6783	1.50%
2015-10-08	10.64	10.66	10.70	9.990	10.80	10,174,396	107,023,483	10.519	8.505	8.521	8.553	7.985	8.633	12,728,975	8.4079	5.56%
2015-10-07	10.08	10.08	10.12	9.780	10.10	6,473,527	64,412,782	9.9502	8.057	8.057	8.089	7.817	8.073	8,098,895	7.9533	0.90%
2015-10-06	9.990	9.940	10.02	9.800	10.04	17,853,973	177,083,916	9.9185	7.985	7.945	8.009	7.833	8.025	22,336,734	7.9279	2.78%
2015-10-05	9.720	9.670	9.720	9.650	10.00	11,778,000	115,632,978	9.8177	7.769	7.729	7.769	7.713	7.993	14,735,210	7.8474	2.10%
2015-10-02	9.520	9.490	9.500	8.740	9.700	21,851,346	206,566,896	9.4533	7.609	7.585	7.593	6.986	7.753	27,337,764	7.5561	6.13%
2015-09-30	8.970	8.960	9.000	8.730	9.360	13,606,248	120,817,490	8.8796	7.170	7.162	7.194	6.978	7.482	17,022,493	7.0975	-3.24%
2015-09-29	9.270	9.270	9.290	9.170	10.06	10,032,876	94,540,845	9.4231	7.410	7.410	7.426	7.330	8.041	12,551,922	7.5320	-8.94%
2015-09-25	10.18	10.22	10.24	10.04	10.46	7,573,400	77,454,127	10.227	8.137	8.169	8.185	8.025	8.361	9,474,923	8.1746	-0.59%
2015-09-24	10.24	10.22	10.24	10.14	10.56	3,829,959	39,320,065	10.266	8.185	8.169	8.185	8.105	8.441	4,791,582	8.2061	-0.58%
2015-09-23	10.30	10.30	10.34	10.20	11.36	7,758,586	80,722,828	10.404	8.233	8.233	8.265	8.153	9.080	9,706,605	8.3163	-7.71%
2015-09-22	11.16	11.12	11.14	11.12	11.80	5,669,840	64,208,894	11.325	8.920	8.888	8.904	8.888	9.432	7,093,419	9.0519	-4.78%
2015-09-21	11.72	11.70	11.72	11.64	11.82	2,462,811	28,862,314	11.719	9.368	9.352	9.368	9.304	9.448	3,081,172	9.3673	-1.18%
2015-09-18	11.86	11.86	11.88	11.70	12.18	4,171,200	49,948,400	11.975	9.480	9.480	9.496	9.352	9.736	5,218,501	9.5714	-0.34%
2015-09-17	11.90	11.84	11.90	11.80	12.14	4,049,650	48,152,162	11.890	9.512	9.464	9.512	9.432	9.704	5,066,433	9.5042	-0.67%
2015-09-16	11.98	11.96	12.00	11.42	12.48	5,141,306	61,118,169	11.888	9.576	9.560	9.592	9.128	9.975	6,432,181	9.5019	1.53%
2015-09-15	11.80	11.80	11.82	11.64	11.90	3,312,900	38,896,298	11.741	9.432	9.432	9.448	9.304	9.512	4,144,700	9.3846	0.68%
2015-09-14	11.72	11.72	11.80	11.64	12.36	2,022,624	23,777,770	11.756	9.368	9.368	9.432	9.304	9.879	2,530,463	9.3966	-2.82%
2015-09-11	12.06	12.06	12.08	12.02	12.40	1,811,748	21,983,878	12.134	9.640	9.640	9.656	9.608	9.911	2,266,640	9.6989	-2.27%
2015-09-10	12.34	12.32	12.36	12.02	12.66	3,304,235	40,479,768	12.251	9.863	9.847	9.879	9.608	10.12	4,133,860	9.7922	-2.53%
2015-09-09	12.66	12.62	12.64	12.36	12.86	4,699,581	59,672,393	12.697	10.12	10.09	10.10	9.879	10.28	5,879,548	10.149	2.26%
2015-09-08	12.38	12.38	12.46	11.62	12.50	4,813,520	58,422,219	12.137	9.895	9.895	9.959	9.288	9.991	6,022,095	9.7013	5.81%
2015-09-07	11.70	11.68	11.78	11.62	12.04	2,712,629	31,796,116	11.722	9.352	9.336	9.416	9.288	9.624	3,393,714	9.3691	-1.85%
2015-09-04	11.92	11.90	11.92	11.90	12.26	5,252,724	63,104,534	12.014	9.528	9.512	9.528	9.512	9.800	6,571,574	9.6027	-0.67%
2015-09-02	12.00	11.96	12.08	11.80	12.60	7,149,635	86,050,240	12.036	9.592	9.560	9.656	9.432	10.07	8,944,759	9.6202	-4.76%
2015-09-01	12.60	12.52	12.62	12.32	13.04	4,390,438	55,147,437	12.561	10.07	10.01	10.09	9.847	10.42	5,492,785	10.040	-1.72%
2015-08-31	12.82	12.80	12.90	12.36	13.28	8,741,620	111,553,445	12.761	10.25	10.23	10.31	9.879	10.61	10,936,459	10.200	-1.54%
2015-08-28	13.02	13.02	13.04	12.90	13.40	4,696,744	61,271,742	13.046	10.41	10.41	10.42	10.31	10.71	5,875,999	10.427	0.31%
2015-08-27	12.98	12.96	12.98	12.50	13.00	3,508,672	44,839,605	12.780	10.38	10.36	10.38	9.991	10.39	4,389,626	10.215	6.74%
2015-08-26	12.16	12.14	12.16	12.14	12.90	6,769,100	84,560,054	12.492	9.720	9.704	9.720	9.704	10.31	8,468,680	9.9850	-5.74%
2015-08-25	12.90	12.88	12.90	12.00	13.48	7,081,214	91,402,858	12.908	10.31	10.30	10.31	9.592	10.77	8,859,159	10.317	2.38%
2015-08-24	12.60	12.58	12.60	12.50	13.10	13,532,180	173,683,475	12.835	10.07	10.06	10.07	9.991	10.47	16,929,828	10.259	-9.09%
2015-08-21	13.86	13.86	13.88	13.80	14.70	7,160,336	100,854,908	14.085	11.08	11.08	11.09	11.03	11.75	8,958,147	11.258	-5.97%
2015-08-20	14.74	14.70	14.80	14.20	14.80	4,132,000	59,994,368	14.519	11.78	11.75	11.83	11.35	11.83	5,169,459	11.606	-1.73%
2015-08-19	15.00	14.98	15.00	14.90	15.74	3,769,509	57,083,775	15.144	11.99	11.97	11.99	11.91	12.58	4,715,954	12.104	-4.09%
2015-08-18	15.64	15.64	15.66	15.30	16.34	7,997,080	125,443,417	15.686	12.50	12.50	12.52	12.23	13.06	10,004,980	12.538	-1.78%
2015-08-17	16.08	16.02	16.08	15.70	16.32	3,263,043	52,441,364	16.071	12.73	12.68	12.73	12.43	12.92	4,122,318	12.721	-0.37%
2015-08-14	16.14	16.08	16.14	15.76	16.34	3,148,295	50,802,877	16.137	12.78	12.73	12.78	12.47	12.93	3,977,353	12.773	2.41%
2015-08-13	15.76	15.66	15.78	15.42	16.04	5,288,179	82,799,959	15.658	12.47	12.40	12.49	12.21	12.70	6,680,744	12.394	-1.50%
2015-08-12	16.00	15.98	16.00	15.94	16.96	5,976,400	96,798,844	16.197	12.66	12.65	12.66	12.62	13.42	7,550,198	12.821	-5.88%
2015-08-11	17.00	16.98	17.02	16.60	17.62	8,119,116	137,803,984	16.973	13.46	13.44	13.47	13.14	13.95	10,257,167	13.435	-2.52%
2015-08-10	17.44	17.42	17.44	16.76	17.56	7,358,910	126,510,534	17.191	13.80	13.79	13.80	13.27	13.90	9,296,772	13.608	5.83%
2015-08-07	16.48	16.48	16.50	16.10	16.78	5,526,735	91,304,612	16.521	13.04	13.04	13.06	12.74	13.28	6,982,120	13.077	0.98%
2015-08-06	16.32	16.30	16.32	16.16	16.58	5,538,753	90,427,757	16.326	12.92	12.90	12.92	12.79	13.12	6,997,303	12.923	0.74%
2015-08-05	16.20	16.18	16.20	15.96	16.76	8,467,074	138,650,262	16.375	12.82	12.81	12.82	12.63	13.27	10,696,754	12.962	2.40%
2015-08-04	15.82	15.78	15.84	15.44	15.90	3,387,225	52,990,335	15.644	12.52	12.49	12.54	12.22	12.59	4,279,201	12.383	-0.25%
2015-08-03	15.86	15.74	15.86	15.50	16.44	9,121,800	143,768,724	15.761	12.55	12.46	12.55	12.27	13.01	11,523,893	12.476	-3.65%
2015-07-31	16.46	16.44	16.46	16.32	17.20	9,941,000	165,864,327	16.685	13.03	13.01	13.03	12.92	13.61	12,558,817	13.207	3.39%
2015-07-30	15.92	15.88	15.92	15.84	16.14	3,326,306	53,060,923	15.952	12.60	12.57	12.60	12.54	12.78	4,202,240	12.627	0.25%
2015-07-29	15.88	15.82	15.88	15.60	16.00	5,321,355	84,497,014	15.879	12.57	12.52	12.57	12.35	12.66	6,722,656	12.569	2.45%
2015-07-28	15.50	15.46	15.56	15.00	15.84	7,641,066	118,176,016	15.466	12.27	12.24	12.32	11.87	12.54	9,653,229	12.242	-2.52%
2015-07-27	15.90	15.84	15.94	15.72	16.82	9,352,471	150,800,391	16.124	12.59	12.54	12.62	12.44	13.31	11,815,308	12.763	-6.36%
2015-07-24	16.98	16.86	16.94	16.60	17.26	8,426,481	143,025,865	16.973	13.44	13.35	13.41	13.14	13.66	10,645,472	13.435	0.95%
2015-07-23	16.82	16.76	16.84	16.08	16.94	10,217,098	169,930,801	16.632	13.31	13.27	13.33	12.73	13.41	12,907,622	13.165	6.32%
2015-07-22	15.82	15.82	15.90	15.78	16.30	3,578,859	57,076,327	15.948	12.52	12.52	12.59	12.49	12.90	4,521,299	12.624	-1.74%
2015-07-21	16.10	16.04	16.10	15.70	16.28	3,541,672	56,988,932	16.091	12.74	12.70	12.74	12.43	12.89	4,474,320	12.737	-0.37%
2015-07-20	16.16	16.12	16.22	16.00	16.52	3,386,244	54,933,902	16.223	12.79	12.76	12.84	12.66	13.08	4,277,962	12.841	-0.74%
2015-07-17	16.28	16.28	16.30	15.68	16.52	4,863,227	79,171,503	16.280	12.89	12.89	12.90	12.41	13.08	6,143,887	12.886	1.37%
2015-07-16	16.06	16.06	16.08	15.86	16.20	6,488,638	104,226,033	16.063	12.71	12.71	12.73	12.55	12.82	8,197,326	12.715	-0.86%
2015-07-15	16.20	16.26	16.30	16.12	16.92	10,779,072	178,016,945	16.515	12.82	12.87	12.90	12.76	13.39	13,617,583	13.073	-4.48%
2015-07-14	16.96	16.90	16.96	16.78	17.82	16,556,960	286,673,792	17.314	13.42	13.38	13.42	13.28	14.11	20,916,994	13.705	-1.97%
2015-07-13	17.30	17.30	17.36	15.30	17.36	14,248,800	240,689,974	16.892	13.69	13.69	13.74	12.11	13.74	18,001,013	13.371	6.92%
2015-07-10	16.18	16.16	16.18	15.14	16.90	13,474,364	217,398,242	16.134	12.81	12.79	12.81	11.98	13.38	17,022,641	12.771	3.45%
2015-07-09	15.64	15.60	15.62	14.40	15.92	13,504,042	207,984,255	15.402	12.38	12.35	12.36	11.40	12.60	17,060,134	12.191	8.01%
2015-07-08	14.48	14.48	14.50	14.20	15.28	9,578,146	140,680,055	14.688	11.46	11.46	11.48	11.24	12.09	12,100,411	11.626	-1.90%
2015-07-07	14.76	14.78	14.82	14.54	15.46	15,875,549	237,556,179	14.964	11.68	11.70	11.73	11.51	12.24	20,056,143	11.845	1.65%
2015-07-06	14.52	14.50	14.52	14.20	15.00	9,465,541	137,470,719	14.523	11.49	11.48	11.49	11.24	11.87	11,958,153	11.496	-1.63%
2015-07-03	14.76	14.74	14.76	14.52	15.06	8,587,162	127,514,585	14.849	11.68	11.67	11.68	11.49	11.92	10,848,466	11.754	0.41%
2015-07-02	14.70	14.70	14.82	13.74	15.20	27,837,270	407,727,979	14.647	11.64	11.64	11.73	10.88	12.03	35,167,809	11.594	15.93%
2015-06-30	12.68	12.68	12.70	12.66	13.10	11,166,674	142,257,412	12.739	10.04	10.04	10.05	10.02	10.37	14,107,255	10.084	-0.94%
2015-06-29	12.80	12.78	12.82	12.62	13.52	6,736,943	87,066,329	12.924	10.13	10.12	10.15	9.989	10.70	8,511,019	10.230	-4.62%
2015-06-26	13.42	13.40	13.42	13.40	14.16	3,650,000	49,742,212	13.628	10.62	10.61	10.62	10.61	11.21	4,611,174	10.787	-1.61%
2015-06-25	13.64	13.62	13.64	13.60	14.16	4,954,000	68,055,396	13.737	10.80	10.78	10.80	10.77	11.21	6,258,564	10.874	-3.54%
2015-06-24	14.14	14.16	14.18	14.00	14.38	4,279,381	60,659,762	14.175	11.19	11.21	11.22	11.08	11.38	5,406,294	11.220	1.00%
2015-06-23	14.00	13.98	14.06	13.88	14.50	4,290,839	60,303,512	14.054	11.08	11.07	11.13	10.99	11.48	5,420,769	11.125	-1.69%
2015-06-22	14.24	14.16	14.24	14.00	14.24	3,180,495	44,711,344	14.058	11.27	11.21	11.27	11.08	11.27	4,018,032	11.128	0.71%
2015-06-19	14.14	14.10	14.20	13.98	14.32	3,423,118	48,485,432	14.164	11.19	11.16	11.24	11.07	11.34	4,324,546	11.212	1.00%
2015-06-18	14.00	13.98	14.02	13.70	14.16	1,876,800	26,206,224	13.963	11.08	11.07	11.10	10.84	11.21	2,371,028	11.053	2.19%
2015-06-17	13.70	13.68	13.70	13.50	13.84	3,228,940	44,144,987	13.672	10.84	10.83	10.84	10.69	10.96	4,079,234	10.822	-0.87%
2015-06-16	13.82	13.80	13.82	13.62	13.90	1,979,400	27,302,968	13.794	10.94	10.92	10.94	10.78	11.00	2,500,646	10.918	0.88%
2015-06-15	13.70	13.64	13.68	13.54	13.94	2,452,285	33,423,724	13.630	10.84	10.80	10.83	10.72	11.03	3,098,058	10.789	-1.15%
2015-06-12	13.86	13.84	13.90	13.70	13.90	1,855,200	25,585,937	13.791	10.97	10.96	11.00	10.84	11.00	2,343,740	10.917	0.14%
2015-06-11	13.84	13.80	13.84	13.66	13.96	3,537,110	48,634,795	13.750	10.96	10.92	10.96	10.81	11.05	4,468,556	10.884	-0.14%
2015-06-10	13.86	13.84	13.86	13.62	14.10	4,246,700	58,829,706	13.853	10.97	10.96	10.97	10.78	11.16	5,365,006	10.965	0.58%
2015-06-09	13.78	13.78	13.82	13.68	14.22	4,604,500	63,663,270	13.826	10.91	10.91	10.94	10.83	11.26	5,817,028	10.944	-3.09%
2015-06-08	14.22	14.22	14.24	14.00	14.60	2,852,636	40,919,008	14.344	11.26	11.26	11.27	11.08	11.56	3,603,836	11.354	-1.25%
2015-06-05	14.40	14.36	14.38	14.30	14.76	11,241,980	163,583,479	14.551	11.40	11.37	11.38	11.32	11.68	14,202,391	11.518	1.41%
2015-06-04	14.20	14.20	14.22	13.32	14.40	10,243,200	144,518,112	14.109	11.24	11.24	11.26	10.54	11.40	12,940,597	11.168	6.29%
2015-06-03	13.36	13.34	13.36	13.18	13.48	2,717,919	36,317,515	13.362	10.58	10.56	10.58	10.43	10.67	3,433,643	10.577	-0.15%
2015-06-02	13.38	13.36	13.38	13.20	13.80	8,626,600	115,674,756	13.409	10.59	10.58	10.59	10.45	10.92	10,898,289	10.614	-1.47%
2015-06-01	13.58	13.54	13.58	13.52	14.18	12,892,236	177,529,953	13.770	10.75	10.72	10.75	10.70	11.22	16,287,218	10.900	-3.69%
2015-05-29	14.10	14.06	14.10	14.06	14.80	10,878,124	155,559,982	14.300	11.16	11.13	11.16	11.13	11.72	13,742,719	11.319	-3.03%
2015-05-28	14.54	14.54	14.62	14.52	15.00	7,859,600	115,112,764	14.646	11.51	11.51	11.57	11.49	11.87	9,929,311	11.593	-2.02%
2015-05-27	14.84	14.82	14.84	14.82	15.20	6,362,591	94,573,180	14.864	11.75	11.73	11.75	11.73	12.03	8,038,086	11.766	-0.67%
2015-05-26	14.94	14.94	14.96	14.94	15.32	13,391,791	202,813,822	15.145	11.83	11.83	11.84	11.83	12.13	16,918,324	11.988	-1.19%
2015-05-22	15.12	15.08	15.10	14.90	15.30	4,096,308	61,743,751	15.073	11.97	11.94	11.95	11.79	12.11	5,175,011	11.931	0.93%
2015-05-21	14.98	14.94	14.98	14.78	15.04	2,391,073	35,513,287	14.852	11.86	11.83	11.86	11.70	11.90	3,020,727	11.757	1.49%
2015-05-20	14.76	14.66	14.78	14.66	15.12	8,536,971	126,906,411	14.866	11.68	11.60	11.70	11.60	11.97	10,785,058	11.767	-0.37%
2015-05-19	15.06	15.00	15.02	14.74	15.30	4,760,835	71,675,704	15.055	11.73	11.68	11.70	11.48	11.91	6,113,995	11.723	-0.40%
2015-05-18	15.12	15.10	15.12	14.86	15.26	2,922,350	44,371,624	15.184	11.77	11.76	11.77	11.57	11.88	3,752,962	11.823	0.13%
2015-05-15	15.10	15.06	15.14	14.74	15.20	2,866,373	43,092,465	15.034	11.76	11.73	11.79	11.48	11.84	3,681,075	11.706	1.75%
2015-05-14	14.84	14.80	14.82	14.80	15.28	4,327,600	64,625,244	14.933	11.56	11.52	11.54	11.52	11.90	5,557,623	11.628	-0.27%
2015-05-13	14.88	14.82	14.90	14.80	14.98	3,009,041	44,722,853	14.863	11.59	11.54	11.60	11.52	11.66	3,864,293	11.573	-0.27%
2015-05-12	14.92	14.92	14.98	14.74	15.00	4,148,749	61,624,064	14.854	11.62	11.62	11.66	11.48	11.68	5,327,938	11.566	-0.13%
2015-05-11	14.94	14.88	14.98	14.80	15.30	3,433,483	51,290,764	14.938	11.63	11.59	11.66	11.52	11.91	4,409,373	11.632	-0.27%
2015-05-08	14.98	14.96	14.98	14.80	15.18	5,373,838	80,704,398	15.018	11.66	11.65	11.66	11.52	11.82	6,901,231	11.694	0.94%
2015-05-07	14.84	14.84	14.86	14.80	15.34	5,385,000	80,448,598	14.939	11.56	11.56	11.57	11.52	11.94	6,915,565	11.633	-2.24%
2015-05-06	15.18	15.18	15.20	15.00	15.56	10,680,796	163,197,643	15.280	11.82	11.82	11.84	11.68	12.12	13,716,572	11.898	-1.56%
2015-05-05	15.42	15.38	15.44	15.10	15.50	12,788,810	196,306,035	15.350	12.01	11.98	12.02	11.76	12.07	16,423,742	11.953	2.12%
2015-05-04	15.10	15.06	15.12	14.52	15.12	11,922,200	176,472,328	14.802	11.76	11.73	11.77	11.31	11.77	15,310,818	11.526	2.72%
2015-04-30	14.70	14.64	14.76	14.42	14.88	5,778,108	84,297,047	14.589	11.45	11.40	11.49	11.23	11.59	7,420,405	11.360	-0.14%
2015-04-29	14.72	14.72	14.74	14.50	15.18	9,910,814	146,031,830	14.735	11.46	11.46	11.48	11.29	11.82	12,727,740	11.474	-2.65%
2015-04-28	15.12	15.00	15.12	14.72	15.16	5,327,782	79,375,293	14.898	11.77	11.68	11.77	11.46	11.80	6,842,084	11.601	-0.66%
2015-04-27	15.22	15.20	15.22	14.86	15.28	4,403,980	66,779,639	15.163	11.85	11.84	11.85	11.57	11.90	5,655,712	11.807	2.01%
2015-04-24	14.92	14.92	14.94	14.08	14.96	9,608,859	142,090,742	14.787	11.62	11.62	11.63	10.96	11.65	12,339,961	11.515	4.34%
2015-04-23	14.30	14.26	14.28	14.22	14.68	8,547,125	122,406,682	14.321	11.14	11.10	11.12	11.07	11.43	10,976,453	11.152	-2.85%
2015-04-22	14.72	14.66	14.72	14.56	14.86	4,576,271	67,228,649	14.691	11.46	11.42	11.46	11.34	11.57	5,876,973	11.439	-1.08%
2015-04-21	14.88	14.92	14.98	14.56	15.00	5,054,465	74,811,177	14.801	11.59	11.62	11.66	11.34	11.68	6,491,083	11.525	1.78%
2015-04-20	14.62	14.58	14.62	14.58	14.96	4,609,100	67,984,012	14.750	11.38	11.35	11.38	11.35	11.65	5,919,133	11.485	-2.79%
2015-04-17	15.04	15.00	15.10	14.76	15.12	7,377,166	109,813,524	14.886	11.71	11.68	11.76	11.49	11.77	9,473,960	11.591	0.13%
2015-04-16	15.02	15.02	15.04	14.56	15.18	8,383,354	126,123,641	15.045	11.70	11.70	11.71	11.34	11.82	10,766,134	11.715	1.35%
2015-04-15	14.82	14.84	14.92	14.80	15.38	11,470,480	172,242,748	15.016	11.54	11.56	11.62	11.52	11.98	14,730,706	11.693	-5.73%
2015-04-14	15.72	15.66	15.74	15.50	16.60	7,057,466	111,287,418	15.769	12.24	12.19	12.26	12.07	12.93	9,063,392	12.279	-4.03%
2015-04-13	16.38	16.36	16.40	16.18	17.00	7,012,442	115,812,104	16.515	12.75	12.74	12.77	12.60	13.24	9,005,571	12.860	-2.96%
2015-04-10	16.88	16.86	16.88	16.70	17.30	8,795,410	149,270,104	16.971	13.14	13.13	13.14	13.00	13.47	11,295,308	13.215	1.20%
2015-04-09	16.68	16.64	16.66	16.22	17.70	11,678,721	197,195,773	16.885	12.99	12.96	12.97	12.63	13.78	14,998,135	13.148	5.44%
2015-04-08	15.82	15.80	15.84	14.92	15.98	11,648,094	180,741,710	15.517	12.32	12.30	12.33	11.62	12.44	14,958,803	12.083	6.32%
2015-04-02	14.88	14.82	14.86	14.58	15.00	3,981,228	58,881,478	14.790	11.59	11.54	11.57	11.35	11.68	5,112,803	11.516	-0.40%
2015-04-01	14.94	14.90	14.94	14.44	14.96	5,314,326	77,920,825	14.662	11.63	11.60	11.63	11.24	11.65	6,824,804	11.417	2.33%
2015-03-31	14.60	14.60	14.66	14.52	15.02	5,331,302	78,175,685	14.664	11.37	11.37	11.42	11.31	11.70	6,846,605	11.418	-2.80%
2015-03-30	15.02	15.00	15.02	14.80	15.36	5,902,248	88,349,277	14.969	11.70	11.68	11.70	11.52	11.96	7,579,829	11.656	-0.40%
2015-03-27	15.08	15.06	15.08	14.86	15.18	1,666,917	24,986,241	14.989	11.74	11.73	11.74	11.57	11.82	2,140,701	11.672	0.40%
2015-03-26	15.02	14.98	15.02	14.90	15.24	1,806,260	27,146,120	15.029	11.70	11.66	11.70	11.60	11.87	2,319,649	11.703	0.00%
2015-03-25	15.02	15.02	15.06	14.74	15.26	4,038,145	60,572,146	15.000	11.70	11.70	11.73	11.48	11.88	5,185,897	11.680	1.35%
2015-03-24	14.82	14.80	14.86	14.54	15.06	4,194,155	62,190,276	14.828	11.54	11.52	11.57	11.32	11.73	5,386,249	11.546	-0.40%
2015-03-23	14.88	14.82	14.84	14.78	15.24	2,841,235	42,304,610	14.890	11.59	11.54	11.56	11.51	11.87	3,648,792	11.594	-1.33%
2015-03-20	15.08	15.02	15.12	14.64	15.16	7,915,545	118,244,062	14.938	11.74	11.70	11.77	11.40	11.80	10,165,361	11.632	2.72%
2015-03-19	14.68	14.66	14.74	14.40	14.84	9,712,783	142,399,249	14.661	11.43	11.42	11.48	11.21	11.56	12,473,424	11.416	2.09%
2015-03-18	14.38	14.38	14.40	14.10	14.68	8,894,997	128,046,306	14.395	11.20	11.20	11.21	10.98	11.43	11,423,200	11.209	3.01%
2015-03-17	13.96	13.98	14.06	13.86	14.80	4,835,020	68,509,663	14.169	10.87	10.89	10.95	10.79	11.52	6,209,266	11.033	-2.24%
2015-03-16	14.28	14.22	14.26	14.04	14.44	8,169,460	116,220,756	14.226	11.12	11.07	11.10	10.93	11.24	10,491,446	11.078	-2.19%
2015-03-13	14.60	14.58	14.60	14.46	15.30	5,086,541	74,244,714	14.596	11.37	11.35	11.37	11.26	11.91	6,532,276	11.366	-1.88%
2015-03-12	14.88	14.86	14.88	14.26	14.98	9,093,047	133,427,335	14.674	11.59	11.57	11.59	11.10	11.66	11,677,541	11.426	0.81%
2015-03-11	14.76	14.72	14.74	14.38	14.84	8,961,217	131,569,603	14.682	11.49	11.46	11.48	11.20	11.56	11,508,242	11.433	-2.64%
2015-03-10	15.16	15.14	15.16	15.06	16.00	11,552,843	176,757,957	15.300	11.80	11.79	11.80	11.73	12.46	14,836,479	11.914	-5.37%
2015-03-09	16.02	16.00	16.04	15.92	16.66	9,115,755	146,383,489	16.058	12.47	12.46	12.49	12.40	12.97	11,706,704	12.504	-1.96%
2015-03-06	16.34	16.30	16.34	16.30	16.76	4,620,587	76,047,643	16.458	12.72	12.69	12.72	12.69	13.05	5,933,885	12.816	-2.51%
2015-03-05	16.76	16.62	16.76	16.52	17.16	7,173,273	119,713,926	16.689	13.05	12.94	13.05	12.86	13.36	9,212,115	12.995	-2.44%
2015-03-04	17.18	17.10	17.18	17.04	17.56	9,216,180	158,849,651	17.236	13.38	13.32	13.38	13.27	13.67	11,835,672	13.421	-2.74%
2015-03-03	18.48	18.48	18.50	18.04	18.86	12,323,646	226,771,699	18.401	13.75	13.75	13.77	13.43	14.04	16,557,475	13.696	3.24%
2015-03-02	17.90	17.88	17.94	17.60	18.08	7,279,171	130,361,444	17.909	13.32	13.31	13.35	13.10	13.46	9,779,954	13.329	-0.33%
2015-02-27	17.96	17.96	17.98	17.68	18.02	8,565,614	153,458,523	17.916	13.37	13.37	13.38	13.16	13.41	11,508,359	13.335	2.05%
2015-02-26	17.60	17.58	17.60	17.56	17.80	10,852,352	191,470,468	17.643	13.10	13.08	13.10	13.07	13.25	14,580,713	13.132	-0.45%
2015-02-25	17.68	17.66	17.68	17.48	18.68	16,834,114	297,644,286	17.681	13.16	13.14	13.16	13.01	13.90	22,617,529	13.160	-7.24%
2015-02-24	19.06	19.00	19.08	18.86	19.50	6,560,772	124,985,330	19.050	14.19	14.14	14.20	14.04	14.51	8,814,747	14.179	-1.95%
2015-02-23	19.44	19.38	19.40	19.28	19.60	4,451,506	86,664,271	19.469	14.47	14.42	14.44	14.35	14.59	5,980,835	14.490	-0.21%
2015-02-18	19.48	19.48	19.50	19.34	19.64	6,577,488	127,923,869	19.449	14.50	14.50	14.51	14.39	14.62	8,837,206	14.476	1.46%
2015-02-17	19.20	19.14	19.26	19.00	19.54	3,681,494	71,293,521	19.365	14.29	14.25	14.34	14.14	14.54	4,946,283	14.414	0.84%
2015-02-16	19.04	18.96	18.98	18.92	19.48	8,075,658	155,290,798	19.229	14.17	14.11	14.13	14.08	14.50	10,850,077	14.312	-1.86%
2015-02-13	19.40	19.34	19.36	18.80	19.42	6,258,744	119,534,379	19.099	14.44	14.39	14.41	13.99	14.45	8,408,956	14.215	3.19%
2015-02-12	18.80	18.80	18.82	18.70	19.18	3,645,286	68,636,304	18.829	13.99	13.99	14.01	13.92	14.28	4,897,636	14.014	-1.05%
2015-02-11	19.00	19.00	19.06	18.94	19.36	4,554,164	87,021,008	19.108	14.14	14.14	14.19	14.10	14.41	6,118,762	14.222	0.53%
2015-02-10	18.90	18.90	18.92	18.26	19.16	5,356,192	101,231,536	18.900	14.07	14.07	14.08	13.59	14.26	7,196,329	14.067	1.94%
2015-02-09	18.54	18.52	18.56	18.36	18.76	3,235,582	59,976,448	18.537	13.80	13.78	13.81	13.67	13.96	4,347,177	13.797	-1.28%
2015-02-06	18.78	18.82	18.84	18.20	18.92	6,194,868	115,255,877	18.605	13.98	14.01	14.02	13.55	14.08	8,323,135	13.848	2.62%
2015-02-05	18.30	18.30	18.36	18.22	18.72	4,600,918	84,322,655	18.327	13.62	13.62	13.67	13.56	13.93	6,181,578	13.641	-0.54%
2015-02-04	18.40	18.40	18.44	18.08	18.92	8,715,865	159,493,701	18.299	13.70	13.70	13.72	13.46	14.08	11,710,229	13.620	-2.13%
2015-02-03	18.80	18.80	18.82	18.62	19.12	4,407,724	82,627,266	18.746	13.99	13.99	14.01	13.86	14.23	5,922,012	13.953	-0.74%
2015-02-02	18.94	18.82	18.94	18.62	19.10	2,826,844	53,298,880	18.855	14.10	14.01	14.10	13.86	14.22	3,798,016	14.033	0.11%
2015-01-30	18.92	18.86	18.98	18.72	19.56	7,416,001	140,951,821	19.006	14.08	14.04	14.13	13.93	14.56	9,963,792	14.146	-1.97%
2015-01-29	19.30	19.30	19.34	19.18	19.70	3,593,312	69,806,350	19.427	14.36	14.36	14.39	14.28	14.66	4,827,806	14.459	-1.13%
2015-01-28	19.52	19.50	19.54	19.32	19.72	5,943,751	116,148,078	19.541	14.53	14.51	14.54	14.38	14.68	7,985,746	14.544	0.21%
2015-01-27	19.48	19.48	19.50	18.54	19.72	19,540,621	376,421,938	19.264	14.50	14.50	14.51	13.80	14.68	26,253,865	14.338	6.45%
2015-01-26	18.30	18.28	18.30	17.66	18.40	8,200,428	149,429,637	18.222	13.62	13.61	13.62	13.14	13.70	11,017,712	13.563	2.23%
2015-01-23	17.90	17.86	17.92	17.54	17.98	7,177,501	127,958,542	17.828	13.32	13.29	13.34	13.05	13.38	9,643,355	13.269	1.59%
2015-01-22	17.62	17.60	17.62	17.54	17.90	5,073,688	89,803,973	17.700	13.11	13.10	13.11	13.05	13.32	6,816,770	13.174	-0.23%
2015-01-21	17.66	17.56	17.62	17.38	17.98	5,112,815	90,237,644	17.649	13.14	13.07	13.11	12.94	13.38	6,869,339	13.136	1.03%
2015-01-20	17.48	17.38	17.50	17.10	17.86	8,652,181	151,824,847	17.548	13.01	12.94	13.03	12.73	13.29	11,624,666	13.061	-0.11%
2015-01-19	17.50	17.48	17.50	17.30	18.10	5,756,364	101,260,479	17.591	13.03	13.01	13.03	12.88	13.47	7,733,982	13.093	-3.95%
2015-01-16	18.22	18.18	18.20	18.02	18.66	5,010,021	91,896,563	18.343	13.56	13.53	13.55	13.41	13.89	6,731,230	13.652	-1.62%
2015-01-15	18.52	18.50	18.52	18.40	18.66	2,950,122	54,763,971	18.563	13.78	13.77	13.78	13.70	13.89	3,963,646	13.817	0.11%
2015-01-14	18.50	18.50	18.52	18.42	18.80	4,593,514	85,307,307	18.571	13.77	13.77	13.78	13.71	13.99	6,171,631	13.822	0.65%
2015-01-13	18.38	18.34	18.42	17.96	18.56	3,189,548	58,714,367	18.408	13.68	13.65	13.71	13.37	13.81	4,285,328	13.701	2.11%
2015-01-12	18.00	17.98	18.00	17.90	18.40	4,374,878	78,828,259	18.018	13.40	13.38	13.40	13.32	13.70	5,877,882	13.411	-1.42%
2015-01-09	18.26	18.22	18.26	18.18	18.74	6,771,343	124,475,587	18.383	13.59	13.56	13.59	13.53	13.95	9,097,660	13.682	-1.30%
2015-01-08	18.50	18.50	18.52	18.22	18.80	4,413,805	81,558,359	18.478	13.77	13.77	13.78	13.56	13.99	5,930,182	13.753	-0.43%
2015-01-07	18.58	18.58	18.60	17.66	18.74	9,005,701	164,510,611	18.267	13.83	13.83	13.84	13.14	13.95	12,099,639	13.596	0.98%
2015-01-06	18.40	18.40	18.42	18.16	19.02	7,799,827	144,289,372	18.499	13.70	13.70	13.71	13.52	14.16	10,479,483	13.769	-4.07%
2015-01-05	19.18	19.14	19.18	19.04	19.78	3,955,496	76,262,789	19.280	14.28	14.25	14.28	14.17	14.72	5,314,420	14.350	-1.34%
2015-01-02	19.44	19.38	19.48	19.36	19.80	4,404,110	86,086,751	19.547	14.47	14.42	14.50	14.41	14.74	5,917,156	14.549	-1.42%
2014-12-31	19.72	19.72	19.84	19.50	19.82	1,922,040	37,843,170	19.689	14.68	14.68	14.77	14.51	14.75	2,582,363	14.654	-0.10%
2014-12-30	19.74	19.74	19.76	19.58	19.92	2,670,989	52,661,258	19.716	14.69	14.69	14.71	14.57	14.83	3,588,616	14.675	1.23%
2014-12-29	19.50	19.50	19.52	19.40	19.76	3,285,040	64,271,592	19.565	14.51	14.51	14.53	14.44	14.71	4,413,626	14.562	0.10%
2014-12-24	19.48	19.38	19.50	19.02	19.58	2,691,327	51,828,443	19.258	14.50	14.42	14.51	14.16	14.57	3,615,941	14.333	2.53%
2014-12-23	19.00	18.94	19.00	18.76	19.22	2,042,698	38,850,605	19.019	14.14	14.10	14.14	13.96	14.31	2,744,474	14.156	0.11%
2014-12-22	18.98	18.96	18.98	18.74	19.28	3,172,486	60,358,238	19.026	14.13	14.11	14.13	13.95	14.35	4,262,404	14.161	-0.73%
2014-12-19	19.12	19.02	19.18	18.98	19.48	4,158,218	79,577,995	19.138	14.23	14.16	14.28	14.13	14.50	5,586,787	14.244	0.84%
2014-12-18	18.96	18.94	18.96	18.44	19.00	10,518,499	197,465,928	18.773	14.11	14.10	14.11	13.72	14.14	14,132,164	13.973	1.17%
2014-12-17	18.74	18.70	18.72	18.50	20.20	15,279,800	287,361,062	18.807	13.95	13.92	13.93	13.77	15.03	20,529,225	13.998	-7.00%
2014-12-16	20.15	20.05	20.20	20.00	20.65	4,363,220	88,004,837	20.170	15.00	14.92	15.03	14.89	15.37	5,862,219	15.012	-1.47%
2014-12-15	20.45	20.50	20.55	19.80	20.65	3,516,641	71,344,256	20.288	15.22	15.26	15.30	14.74	15.37	4,724,795	15.100	-0.97%
2014-12-12	20.65	20.70	20.75	20.25	20.90	7,071,216	146,090,175	20.660	15.37	15.41	15.44	15.07	15.56	9,500,555	15.377	0.24%
2014-12-11	20.60	20.55	20.60	20.25	21.20	6,395,153	131,870,893	20.620	15.33	15.30	15.33	15.07	15.78	8,592,229	15.348	-2.37%
2014-12-10	21.10	21.00	21.10	20.50	21.30	6,331,136	132,858,524	20.985	15.70	15.63	15.70	15.26	15.85	8,506,219	15.619	0.96%
2014-12-09	20.90	20.80	20.85	20.30	21.40	9,449,400	194,830,405	20.618	15.56	15.48	15.52	15.11	15.93	12,695,772	15.346	-2.56%
2014-12-08	21.45	21.40	21.45	21.10	22.20	5,671,879	121,981,711	21.506	15.97	15.93	15.97	15.70	16.52	7,620,472	16.007	-2.72%
2014-12-05	22.05	22.05	22.10	21.65	22.60	9,756,954	214,683,387	22.003	16.41	16.41	16.45	16.11	16.82	13,108,988	16.377	-0.23%
2014-12-04	22.10	22.00	22.15	22.00	23.10	7,703,933	171,087,197	22.208	16.45	16.37	16.49	16.37	17.19	10,350,644	16.529	-2.21%
2014-12-03	22.60	22.60	22.65	22.40	23.10	8,106,492	183,849,850	22.679	16.82	16.82	16.86	16.67	17.19	10,891,504	16.880	-1.95%
2014-12-02	23.05	23.00	23.05	22.90	23.35	4,311,804	99,354,104	23.042	17.16	17.12	17.16	17.04	17.38	5,793,138	17.150	-0.43%
2014-12-01	23.15	23.10	23.15	22.75	23.45	4,454,245	102,782,809	23.075	17.23	17.19	17.23	16.93	17.45	5,984,515	17.175	-1.28%
2014-11-28	23.45	23.45	23.50	23.35	23.70	3,945,200	92,762,250	23.513	17.45	17.45	17.49	17.38	17.64	5,300,586	17.500	-0.85%
2014-11-27	23.65	23.60	23.65	23.20	23.80	1,761,433	41,436,764	23.524	17.60	17.57	17.60	17.27	17.71	2,366,579	17.509	0.42%
2014-11-26	23.55	23.45	23.65	23.25	23.75	4,495,728	105,637,544	23.497	17.53	17.45	17.60	17.30	17.68	6,040,250	17.489	0.64%
2014-11-25	23.40	23.35	23.45	23.30	23.85	4,740,474	111,333,233	23.486	17.42	17.38	17.45	17.34	17.75	6,369,079	17.480	-1.47%
2014-11-24	23.75	23.75	23.80	23.35	23.85	4,707,791	111,738,662	23.735	17.68	17.68	17.71	17.38	17.75	6,325,168	17.666	2.37%
2014-11-21	23.20	23.20	23.25	22.70	23.60	4,439,330	103,375,101	23.286	17.27	17.27	17.30	16.90	17.57	5,964,476	17.332	1.09%
2014-11-20	22.95	22.80	23.00	22.80	23.35	2,033,894	46,745,838	22.983	17.08	16.97	17.12	16.97	17.38	2,732,645	17.106	-1.08%
2014-11-19	23.20	23.20	23.25	22.85	23.50	2,846,981	66,002,458	23.183	17.27	17.27	17.30	17.01	17.49	3,825,071	17.255	-0.43%
2014-11-18	23.30	23.35	23.40	23.25	24.00	4,334,497	101,673,360	23.457	17.34	17.38	17.42	17.30	17.86	5,823,628	17.459	-2.71%
2014-11-17	23.95	23.90	24.00	23.55	24.80	8,610,600	207,254,906	24.070	17.83	17.79	17.86	17.53	18.46	11,568,800	17.915	-1.24%
2014-11-14	24.25	24.25	24.35	23.85	24.50	7,228,865	175,064,750	24.217	18.05	18.05	18.12	17.75	18.24	9,712,365	18.025	-0.61%
2014-11-13	24.40	24.40	24.45	24.00	24.50	3,980,842	96,781,670	24.312	18.16	18.16	18.20	17.86	18.24	5,348,473	18.095	1.24%
2014-11-12	24.10	24.05	24.10	23.85	24.35	3,379,496	81,715,333	24.180	17.94	17.90	17.94	17.75	18.12	4,540,533	17.997	0.21%
2014-11-11	24.05	24.00	24.10	23.70	24.60	4,265,047	102,915,741	24.130	17.90	17.86	17.94	17.64	18.31	5,730,318	17.960	1.05%
2014-11-10	23.80	23.80	23.85	23.40	24.05	5,178,852	122,235,305	23.603	17.71	17.71	17.75	17.42	17.90	6,958,064	17.567	2.15%
2014-11-07	23.30	23.30	23.40	22.45	23.65	6,848,210	158,434,800	23.135	17.34	17.34	17.42	16.71	17.60	9,200,935	17.219	0.87%
2014-11-06	23.10	23.05	23.10	23.00	24.55	9,698,636	224,857,786	23.184	17.19	17.16	17.19	17.12	18.27	13,030,634	17.256	-4.94%
2014-11-05	24.30	24.25	24.30	23.95	24.55	7,082,000	171,434,620	24.207	18.09	18.05	18.09	17.83	18.27	9,515,044	18.017	-2.02%
2014-11-04	24.80	24.80	24.85	24.45	25.60	7,449,441	187,058,367	25.110	18.46	18.46	18.50	18.20	19.05	10,008,721	18.690	-0.60%
2014-11-03	24.95	24.95	25.00	24.50	25.30	4,022,119	100,631,529	25.020	18.57	18.57	18.61	18.24	18.83	5,403,931	18.622	0.20%
2014-10-31	24.90	24.90	25.00	24.45	25.20	8,392,787	208,737,569	24.871	18.53	18.53	18.61	18.20	18.76	11,276,156	18.511	3.11%
2014-10-30	24.15	24.20	24.25	23.85	24.35	3,080,000	74,334,910	24.135	17.97	18.01	18.05	17.75	18.12	4,138,144	17.963	-0.62%
2014-10-29	24.30	24.25	24.35	23.05	24.45	10,228,950	246,791,430	24.127	18.09	18.05	18.12	17.16	18.20	13,743,139	17.957	5.19%
2014-10-28	23.10	23.05	23.15	22.75	23.15	1,568,400	36,062,570	22.993	17.19	17.16	17.23	16.93	17.23	2,107,229	17.114	0.65%
2014-10-27	22.95	22.90	22.95	22.70	23.40	3,377,900	77,421,055	22.920	17.08	17.04	17.08	16.90	17.42	4,538,389	17.059	-0.22%
2014-10-24	23.00	23.00	23.05	22.70	23.25	2,672,082	61,567,713	23.041	17.12	17.12	17.16	16.90	17.30	3,590,085	17.149	-0.22%
2014-10-23	23.05	22.95	23.05	22.70	23.25	3,092,556	70,806,354	22.896	17.16	17.08	17.16	16.90	17.30	4,155,014	17.041	-0.86%
2014-10-22	23.25	23.20	23.25	22.95	23.30	3,100,498	71,728,143	23.134	17.30	17.27	17.30	17.08	17.34	4,165,684	17.219	1.97%
2014-10-21	22.80	22.80	22.85	22.70	23.15	5,843,188	133,422,391	22.834	16.97	16.97	17.01	16.90	17.23	7,850,634	16.995	-1.72%
2014-10-20	23.20	23.10	23.20	22.80	23.50	5,633,146	129,934,840	23.066	17.27	17.19	17.27	16.97	17.49	7,568,432	17.168	0.00%
2014-10-17	23.20	23.10	23.15	22.80	23.50	5,934,000	137,957,700	23.249	17.27	17.19	17.23	16.97	17.49	7,972,645	17.304	2.88%
2014-10-16	22.55	22.50	22.60	21.80	22.70	5,121,750	114,203,630	22.298	16.78	16.75	16.82	16.23	16.90	6,881,344	16.596	1.12%
2014-10-15	22.30	22.25	22.30	21.80	22.60	4,716,256	104,884,153	22.239	16.60	16.56	16.60	16.23	16.82	6,336,541	16.552	0.45%
2014-10-14	22.20	22.20	22.25	22.05	22.70	3,309,600	73,822,381	22.306	16.52	16.52	16.56	16.41	16.90	4,446,624	16.602	-0.67%
2014-10-13	22.35	22.35	22.45	22.05	22.60	1,789,983	39,846,773	22.261	16.63	16.63	16.71	16.41	16.82	2,404,938	16.569	-1.11%
2014-10-10	22.60	22.50	22.55	22.45	22.85	1,902,400	42,978,490	22.592	16.82	16.75	16.78	16.71	17.01	2,555,976	16.815	-1.09%
2014-10-09	22.85	22.80	22.90	22.65	23.25	5,201,200	119,311,280	22.939	17.01	16.97	17.04	16.86	17.30	6,988,089	17.074	1.56%
2014-10-08	22.50	22.40	22.45	22.30	23.00	6,943,683	156,622,217	22.556	16.75	16.67	16.71	16.60	17.12	9,329,208	16.788	-3.23%
2014-10-07	23.25	23.20	23.35	22.55	23.55	9,261,315	213,332,643	23.035	17.30	17.27	17.38	16.78	17.53	12,443,070	17.145	-0.85%
2014-10-06	23.45	23.40	23.50	22.10	23.65	9,919,092	229,825,663	23.170	17.45	17.42	17.49	16.45	17.60	13,326,829	17.245	5.16%
2014-10-03	22.30	22.20	22.30	21.65	22.40	7,947,824	175,486,784	22.080	16.60	16.52	16.60	16.11	16.67	10,678,325	16.434	-0.22%
2014-09-30	22.35	22.40	22.45	22.25	23.15	9,086,794	204,673,052	22.524	16.63	16.67	16.71	16.56	17.23	12,208,592	16.765	-2.83%
2014-09-29	23.00	22.90	23.00	22.15	23.10	7,863,200	178,164,630	22.658	17.12	17.04	17.12	16.49	17.19	10,564,628	16.864	0.66%
2014-09-26	22.85	22.95	23.00	21.60	23.25	10,398,349	235,770,495	22.674	17.01	17.08	17.12	16.08	17.30	13,970,736	16.876	3.86%
2014-09-25	22.00	21.95	22.00	21.90	22.45	8,639,926	190,795,014	22.083	16.37	16.34	16.37	16.30	16.71	11,608,201	16.436	-2.00%
2014-09-24	22.45	22.45	22.60	22.20	22.80	5,444,672	122,340,072	22.470	16.71	16.71	16.82	16.52	16.97	7,315,207	16.724	-0.44%
2014-09-23	22.55	22.45	22.55	22.20	23.00	5,628,338	127,455,378	22.645	16.78	16.71	16.78	16.52	17.12	7,561,972	16.855	-1.96%
2014-09-22	23.00	22.95	23.05	22.70	23.20	5,897,415	135,696,138	23.009	17.12	17.08	17.16	16.90	17.27	7,923,491	17.126	0.00%
2014-09-19	23.00	22.85	23.05	22.40	23.25	8,592,171	196,716,219	22.895	17.12	17.01	17.16	16.67	17.30	11,544,040	17.041	3.84%
2014-09-18	22.15	22.15	22.20	21.65	22.60	12,438,087	276,720,981	22.248	16.49	16.49	16.52	16.11	16.82	16,711,233	16.559	0.68%
2014-09-17	22.00	21.95	22.00	21.80	23.05	16,620,427	369,131,710	22.210	16.37	16.34	16.37	16.23	17.16	22,330,429	16.530	-5.17%
2014-09-16	23.20	23.15	23.25	22.50	24.00	4,152,925	96,222,571	23.170	17.27	17.23	17.30	16.75	17.86	5,579,676	17.245	-1.49%
2014-09-15	23.55	23.55	23.60	23.55	24.10	4,432,700	104,866,060	23.657	17.53	17.53	17.57	17.53	17.94	5,955,569	17.608	-2.28%
2014-09-12	24.10	23.90	24.15	23.70	24.20	4,657,373	111,692,406	23.982	17.94	17.79	17.97	17.64	18.01	6,257,429	17.850	1.05%
2014-09-11	23.85	23.80	23.85	23.80	24.20	4,740,300	113,683,224	23.982	17.75	17.71	17.75	17.71	18.01	6,368,846	17.850	-1.24%
2014-09-10	24.15	24.05	24.25	23.65	24.60	9,878,500	237,934,120	24.086	17.97	17.90	18.05	17.60	18.31	13,272,291	17.927	-2.42%
2014-09-08	24.75	24.75	24.80	24.65	25.20	3,688,000	91,205,470	24.730	18.42	18.42	18.46	18.35	18.76	4,955,024	18.407	-1.39%
2014-09-05	25.10	25.10	25.15	24.65	25.30	4,555,153	113,586,570	24.936	18.68	18.68	18.72	18.35	18.83	6,120,091	18.560	0.00%
2014-09-04	25.10	25.10	25.15	24.80	25.20	4,126,660	103,242,938	25.019	18.68	18.68	18.72	18.46	18.76	5,544,388	18.621	0.60%
2014-09-03	24.95	24.90	24.95	24.55	25.00	3,790,601	94,026,954	24.805	18.57	18.53	18.57	18.27	18.61	5,092,874	18.462	0.81%
2014-09-02	24.75	24.75	24.80	24.60	25.20	3,545,000	87,874,418	24.788	18.42	18.42	18.46	18.31	18.76	4,762,896	18.450	0.00%
2014-09-01	24.75	24.70	24.75	24.65	25.65	6,878,000	171,088,165	24.875	18.42	18.38	18.42	18.35	19.09	9,240,959	18.514	-3.51%
2014-08-29	25.65	25.40	25.75	24.85	26.00	8,410,146	213,291,724	25.361	19.09	18.91	19.17	18.50	19.35	11,299,479	18.876	-0.58%
2014-08-28	25.80	25.75	25.85	25.70	26.60	6,678,827	172,783,416	25.870	19.20	19.17	19.24	19.13	19.80	8,973,360	19.255	-1.71%
2014-08-27	26.25	26.25	26.30	26.05	26.65	4,662,605	122,934,232	26.366	19.54	19.54	19.57	19.39	19.84	6,264,458	19.624	-1.50%
2014-08-26	26.65	26.60	26.70	26.25	26.85	5,457,600	144,823,420	26.536	19.84	19.80	19.87	19.54	19.98	7,332,576	19.751	-1.30%
2014-08-25	27.00	26.85	26.95	26.70	27.30	3,559,086	95,944,879	26.958	20.10	19.98	20.06	19.87	20.32	4,781,822	20.065	-0.92%
2014-08-22	27.25	27.15	27.25	26.80	27.30	4,985,866	135,309,942	27.139	20.28	20.21	20.28	19.95	20.32	6,698,777	20.199	0.93%
2014-08-21	27.00	26.90	27.00	26.60	27.05	5,684,200	152,635,983	26.853	20.10	20.02	20.10	19.80	20.13	7,637,026	19.986	-0.37%
2014-08-20	27.10	27.00	27.15	26.60	27.25	8,335,600	225,272,588	27.025	20.17	20.10	20.21	19.80	20.28	11,199,323	20.115	1.88%
2014-08-19	26.60	26.55	26.60	25.85	26.80	6,222,800	164,630,214	26.456	19.80	19.76	19.80	19.24	19.95	8,360,663	19.691	2.82%
2014-08-18	26.15	26.15	26.25	25.90	26.45	3,437,200	89,861,639	26.144	19.25	19.25	19.33	19.07	19.48	4,668,044	19.250	-0.76%
2014-08-15	26.35	26.30	26.50	26.10	26.60	5,121,912	134,947,827	26.347	19.40	19.37	19.51	19.22	19.59	6,956,043	19.400	0.00%
2014-08-14	26.35	26.30	26.50	26.05	27.00	10,962,160	291,210,064	26.565	19.40	19.37	19.51	19.18	19.88	14,887,655	19.561	1.54%
2014-08-13	25.95	25.95	26.10	25.40	26.15	8,491,567	218,689,758	25.754	19.11	19.11	19.22	18.70	19.25	11,532,355	18.963	1.17%
2014-08-12	25.65	25.55	25.70	25.40	25.90	2,509,695	64,265,307	25.607	18.89	18.81	18.92	18.70	19.07	3,408,404	18.855	0.20%
2014-08-11	25.60	25.55	25.60	25.45	25.75	7,230,398	184,406,444	25.504	18.85	18.81	18.85	18.74	18.96	9,819,568	18.779	0.79%
2014-08-08	25.40	25.35	25.40	24.95	25.80	18,144,300	460,509,626	25.380	18.70	18.67	18.70	18.37	19.00	24,641,684	18.688	-1.74%
2014-08-07	25.85	25.80	25.90	25.80	27.00	18,541,080	484,706,546	26.142	19.03	19.00	19.07	19.00	19.88	25,180,548	19.249	-6.34%
2014-08-06	27.60	27.50	27.60	27.35	27.90	3,709,371	102,334,412	27.588	20.32	20.25	20.32	20.14	20.54	5,037,678	20.314	0.18%
2014-08-05	27.55	27.55	27.60	27.25	27.90	2,465,876	67,689,593	27.451	20.29	20.29	20.32	20.06	20.54	3,348,894	20.213	-0.54%
2014-08-04	27.70	27.70	27.75	27.55	28.30	3,566,400	99,578,746	27.921	20.40	20.40	20.43	20.29	20.84	4,843,510	20.559	-1.07%
2014-08-01	28.00	28.00	28.05	28.00	28.60	3,455,707	97,677,920	28.266	20.62	20.62	20.65	20.62	21.06	4,693,178	20.813	-2.10%
2014-07-31	28.60	28.50	28.60	28.15	28.80	3,355,000	95,470,280	28.456	21.06	20.99	21.06	20.73	21.21	4,556,409	20.953	1.42%
2014-07-30	28.20	28.15	28.25	28.05	28.60	4,698,764	132,936,982	28.292	20.76	20.73	20.80	20.65	21.06	6,381,368	20.832	-1.40%
2014-07-29	28.60	28.55	28.65	28.05	28.75	2,786,800	79,262,746	28.442	21.06	21.02	21.10	20.65	21.17	3,784,739	20.943	0.88%
2014-07-28	28.35	28.35	28.45	27.90	28.60	4,210,400	119,147,298	28.298	20.87	20.87	20.95	20.54	21.06	5,718,123	20.837	1.25%
2014-07-25	28.00	27.95	28.10	27.85	28.30	3,544,400	99,421,436	28.050	20.62	20.58	20.69	20.51	20.84	4,813,632	20.654	-0.53%
2014-07-24	28.15	28.05	28.10	27.55	28.30	7,083,172	198,893,126	28.080	20.73	20.65	20.69	20.29	20.84	9,619,621	20.676	1.99%
2014-07-23	27.60	27.55	27.60	27.35	27.85	5,304,437	146,522,325	27.623	20.32	20.29	20.32	20.14	20.51	7,203,929	20.339	0.91%
2014-07-22	27.35	27.35	27.40	26.85	27.50	3,823,935	104,380,414	27.297	20.14	20.14	20.18	19.77	20.25	5,193,267	20.099	0.18%
2014-07-21	27.30	27.25	27.30	26.40	27.60	8,251,000	224,454,638	27.203	20.10	20.06	20.10	19.44	20.32	11,205,642	20.031	4.20%
2014-07-18	26.20	26.20	26.25	26.05	26.65	4,654,427	122,293,262	26.275	19.29	19.29	19.33	19.18	19.62	6,321,154	19.347	-1.13%
2014-07-17	26.50	26.50	26.55	26.35	27.15	7,519,356	199,743,741	26.564	19.51	19.51	19.55	19.40	19.99	10,212,000	19.560	-2.03%
2014-07-16	27.05	27.00	27.10	26.85	27.55	5,992,452	162,424,669	27.105	19.92	19.88	19.95	19.77	20.29	8,138,319	19.958	-1.81%
2014-07-15	27.55	27.40	27.55	27.35	28.00	4,384,300	120,785,842	27.550	20.29	20.18	20.29	20.14	20.62	5,954,296	20.285	1.29%
2014-07-14	27.20	27.10	27.20	27.00	27.75	5,650,816	154,388,152	27.321	20.03	19.95	20.03	19.88	20.43	7,674,345	20.117	-1.27%
2014-07-11	27.55	27.55	27.60	27.20	27.85	6,054,960	166,590,587	27.513	20.29	20.29	20.32	20.03	20.51	8,223,211	20.259	0.00%
2014-07-10	27.55	27.50	27.55	27.40	27.90	3,266,481	90,217,292	27.619	20.29	20.25	20.29	20.18	20.54	4,436,192	20.337	0.18%
2014-07-09	27.50	27.45	27.55	27.25	28.20	7,320,400	201,803,542	27.567	20.25	20.21	20.29	20.06	20.76	9,941,799	20.298	-1.61%
2014-07-08	27.95	27.85	28.00	27.55	28.90	8,145,256	226,798,231	27.844	20.58	20.51	20.62	20.29	21.28	11,062,032	20.502	-2.27%
2014-07-07	28.60	28.60	28.65	28.40	29.35	4,223,100	121,104,210	28.677	21.06	21.06	21.10	20.91	21.61	5,735,371	21.115	-1.55%
2014-07-04	29.05	29.05	29.10	28.50	29.20	7,153,922	207,651,376	29.026	21.39	21.39	21.43	20.99	21.50	9,715,706	21.373	2.11%
2014-07-03	28.45	28.45	28.50	27.80	28.85	8,002,300	226,841,531	28.347	20.95	20.95	20.99	20.47	21.24	10,867,884	20.873	2.15%
2014-07-02	27.85	27.85	27.95	27.15	28.30	14,568,352	406,892,918	27.930	20.51	20.51	20.58	19.99	20.84	19,785,206	20.566	3.53%
2014-06-30	26.90	26.85	26.95	26.30	27.45	13,890,244	373,087,256	26.860	19.81	19.77	19.84	19.37	20.21	18,864,271	19.777	3.86%
2014-06-27	25.90	25.90	25.95	25.60	26.10	5,822,315	150,368,952	25.826	19.07	19.07	19.11	18.85	19.22	7,907,257	19.017	1.97%
2014-06-26	25.40	25.40	25.45	24.85	25.95	11,368,000	289,732,466	25.487	18.70	18.70	18.74	18.30	19.11	15,438,824	18.766	3.67%
2014-06-25	24.50	24.50	24.55	24.35	24.90	6,400,863	157,352,274	24.583	18.04	18.04	18.08	17.93	18.33	8,692,980	18.101	0.82%
2014-06-24	24.30	24.35	24.40	24.05	24.60	2,138,800	52,207,789	24.410	17.89	17.93	17.97	17.71	18.11	2,904,694	17.974	0.21%
2014-06-23	24.25	24.15	24.20	24.15	25.00	6,357,342	156,413,868	24.604	17.86	17.78	17.82	17.78	18.41	8,633,875	18.116	-0.82%
2014-06-20	24.45	24.25	24.30	23.85	24.55	5,148,465	124,952,647	24.270	18.00	17.86	17.89	17.56	18.08	6,992,105	17.871	1.88%
2014-06-19	24.00	24.00	24.05	23.75	24.30	5,404,257	129,505,195	23.964	17.67	17.67	17.71	17.49	17.89	7,339,495	17.645	0.63%
2014-06-18	23.85	23.80	23.85	23.60	24.25	3,316,413	79,161,792	23.870	17.56	17.52	17.56	17.38	17.86	4,504,004	17.576	-0.62%
2014-06-17	24.00	23.95	24.05	23.75	24.30	5,413,394	129,135,809	23.855	17.67	17.63	17.71	17.49	17.89	7,351,903	17.565	-1.44%
2014-06-16	24.35	24.45	24.50	24.20	24.70	4,349,155	105,884,890	24.346	17.93	18.00	18.04	17.82	18.19	5,906,566	17.927	-1.62%
2014-06-13	24.75	24.75	24.80	24.40	24.85	4,938,400	121,862,490	24.677	18.22	18.22	18.26	17.97	18.30	6,706,816	18.170	-0.60%
2014-06-12	24.90	24.90	24.95	24.65	25.05	5,611,225	139,538,276	24.868	18.33	18.33	18.37	18.15	18.44	7,620,577	18.311	0.81%
2014-06-11	24.70	24.65	24.70	23.70	25.05	7,622,515	186,898,314	24.519	18.19	18.15	18.19	17.45	18.44	10,352,100	18.054	3.35%
2014-06-10	23.90	23.95	24.05	23.30	24.30	16,238,000	385,193,926	23.722	17.60	17.63	17.71	17.16	17.89	22,052,747	17.467	-3.63%
2014-06-09	24.80	24.80	24.85	24.70	26.05	13,435,400	339,371,600	25.260	18.26	18.26	18.30	18.19	19.18	18,246,550	18.599	-4.43%
2014-06-06	25.95	25.95	26.00	25.85	27.00	5,629,000	146,379,940	26.005	19.11	19.11	19.14	19.03	19.88	7,644,717	19.148	-2.26%
2014-06-05	26.55	26.50	26.55	26.35	26.80	5,689,639	150,783,645	26.501	19.55	19.51	19.55	19.40	19.73	7,727,070	19.514	-0.56%
2014-06-04	26.70	26.60	26.75	26.40	26.95	4,986,241	132,532,536	26.580	19.66	19.59	19.70	19.44	19.84	6,771,789	19.571	-0.56%
2014-06-03	26.85	26.70	26.90	26.55	27.35	12,084,267	326,041,053	26.981	19.77	19.66	19.81	19.55	20.14	16,411,583	19.867	-0.56%
2014-05-30	27.00	26.95	27.20	26.30	27.20	3,861,782	103,773,813	26.872	19.88	19.84	20.03	19.37	20.03	5,244,667	19.787	2.47%
2014-05-29	26.35	26.40	26.50	26.30	27.20	3,444,400	92,272,320	26.789	19.40	19.44	19.51	19.37	20.03	4,677,822	19.725	-2.04%
2014-05-28	26.90	26.75	26.80	26.40	27.15	4,281,900	114,895,003	26.833	19.81	19.70	19.73	19.44	19.99	5,815,227	19.758	0.19%
2014-05-27	26.85	26.85	26.90	26.75	27.30	3,693,200	99,417,196	26.919	19.77	19.77	19.81	19.70	20.10	5,015,717	19.821	0.00%
2014-05-26	26.85	26.85	26.90	26.60	27.05	1,998,900	53,762,390	26.896	19.77	19.77	19.81	19.59	19.92	2,714,696	19.804	0.56%
2014-05-23	26.70	26.65	26.70	26.55	27.05	2,753,940	73,912,589	26.839	19.66	19.62	19.66	19.55	19.92	3,740,112	19.762	0.56%
2014-05-22	26.55	26.45	26.50	26.30	27.05	5,047,400	135,163,896	26.779	19.55	19.48	19.51	19.37	19.92	6,854,849	19.718	1.14%
2014-05-21	26.25	26.10	26.25	25.80	26.35	4,104,600	107,428,184	26.173	19.33	19.22	19.33	19.00	19.40	5,574,437	19.272	1.78%
2014-05-20	26.05	26.05	26.10	25.65	26.15	5,062,800	131,711,760	26.016	18.99	18.99	19.03	18.70	19.06	6,945,081	18.965	1.56%
2014-05-19	25.65	25.65	25.75	25.40	26.00	3,400,933	87,534,893	25.738	18.70	18.70	18.77	18.52	18.95	4,665,354	18.763	-0.58%
2014-05-16	25.80	25.75	25.80	25.15	25.85	5,852,100	148,822,690	25.431	18.81	18.77	18.81	18.33	18.84	8,027,832	18.538	0.00%
2014-05-15	25.80	25.80	25.85	25.55	26.35	8,974,690	231,868,490	25.836	18.81	18.81	18.84	18.63	19.21	12,311,359	18.834	0.78%
2014-05-14	25.60	25.55	25.60	25.05	26.00	10,042,237	257,239,516	25.616	18.66	18.63	18.66	18.26	18.95	13,775,806	18.673	0.59%
2014-05-13	25.45	25.40	25.50	25.40	26.00	6,772,986	173,910,504	25.677	18.55	18.52	18.59	18.52	18.95	9,291,091	18.718	-0.59%
2014-05-12	25.60	25.65	25.70	24.80	25.80	10,254,400	259,574,730	25.313	18.66	18.70	18.73	18.08	18.81	14,066,848	18.453	-0.19%
2014-05-09	25.65	25.40	25.75	24.80	25.75	10,703,100	271,675,439	25.383	18.70	18.52	18.77	18.08	18.77	14,682,369	18.504	4.69%
2014-05-08	24.50	24.35	24.40	24.20	26.50	16,619,430	414,515,621	24.942	17.86	17.75	17.79	17.64	19.32	22,798,311	18.182	-8.24%
2014-05-07	26.70	26.65	26.70	26.10	27.40	8,517,690	227,699,900	26.733	19.46	19.43	19.46	19.03	19.97	11,684,453	19.487	-3.44%
2014-05-05	27.65	27.65	27.70	27.10	28.80	4,580,565	126,586,509	27.636	20.16	20.16	20.19	19.76	20.99	6,283,557	20.146	1.28%
2014-05-02	27.30	27.30	27.35	27.25	28.10	5,147,185	141,632,802	27.517	19.90	19.90	19.94	19.86	20.48	7,060,839	20.059	1.11%
2014-04-30	27.00	26.95	27.00	26.95	28.40	11,051,164	303,852,336	27.495	19.68	19.65	19.68	19.65	20.70	15,159,838	20.043	0.00%
2014-04-29	27.00	27.00	27.10	26.75	28.00	9,505,102	257,027,706	27.041	19.68	19.68	19.76	19.50	20.41	13,038,971	19.712	-3.91%
2014-04-28	28.10	28.05	28.10	27.85	28.95	8,225,680	231,476,729	28.141	20.48	20.45	20.48	20.30	21.10	11,283,877	20.514	-3.44%
2014-04-25	29.10	29.00	29.05	28.95	30.05	6,778,962	198,402,163	29.267	21.21	21.14	21.18	21.10	21.91	9,299,289	21.335	-2.84%
2014-04-24	29.95	29.85	30.00	29.20	30.10	4,385,243	130,913,520	29.853	21.83	21.76	21.87	21.29	21.94	6,015,617	21.762	-0.17%
2014-04-23	30.00	29.95	30.00	29.90	31.10	7,494,927	227,904,916	30.408	21.87	21.83	21.87	21.80	22.67	10,281,440	22.167	0.00%
2014-04-22	30.00	29.95	30.00	29.50	30.10	1,611,050	48,155,765	29.891	21.87	21.83	21.87	21.50	21.94	2,210,017	21.790	0.84%
2014-04-17	29.75	29.65	29.80	29.65	30.30	3,851,900	115,121,241	29.887	21.69	21.61	21.72	21.61	22.09	5,283,985	21.787	0.85%
2014-04-16	29.50	29.45	29.50	29.20	29.70	4,178,788	123,216,608	29.486	21.50	21.47	21.50	21.29	21.65	5,732,405	21.495	0.34%
2014-04-15	29.40	29.35	29.50	29.30	30.15	2,713,846	80,359,439	29.611	21.43	21.40	21.50	21.36	21.98	3,722,817	21.586	-1.34%
2014-04-14	29.80	29.75	29.90	29.75	30.50	2,304,400	69,138,980	30.003	21.72	21.69	21.80	21.69	22.23	3,161,145	21.871	-0.50%
2014-04-11	29.95	29.95	30.00	29.40	30.35	4,444,046	132,686,198	29.857	21.83	21.83	21.87	21.43	22.12	6,096,283	21.765	-0.99%
2014-04-10	30.25	30.20	30.30	28.50	30.95	11,675,244	349,570,708	29.941	22.05	22.02	22.09	20.78	22.56	16,015,943	21.826	4.49%
2014-04-09	28.95	28.95	29.00	28.10	29.00	3,366,000	96,872,550	28.780	21.10	21.10	21.14	20.48	21.14	4,617,434	20.980	2.66%
2014-04-08	28.20	28.05	28.20	27.70	28.65	4,102,780	115,071,587	28.047	20.56	20.45	20.56	20.19	20.89	5,628,138	20.446	-1.57%
2014-04-07	28.65	28.55	28.65	28.35	29.50	2,751,400	78,645,210	28.584	20.89	20.81	20.89	20.67	21.50	3,774,334	20.837	-3.05%
2014-04-04	29.55	29.45	29.65	29.05	29.65	2,401,390	70,320,586	29.283	21.54	21.47	21.61	21.18	21.61	3,294,195	21.347	0.00%
2014-04-03	29.55	29.40	29.45	29.15	29.65	3,673,200	108,292,180	29.482	21.54	21.43	21.47	21.25	21.61	5,038,846	21.491	1.20%
2014-04-02	29.20	29.15	29.35	29.00	29.50	10,436,513	304,364,619	29.163	21.29	21.25	21.40	21.14	21.50	14,316,668	21.259	0.17%
2014-04-01	29.15	29.10	29.15	27.50	29.40	9,640,451	278,728,536	28.912	21.25	21.21	21.25	20.05	21.43	13,224,641	21.076	6.58%
2014-03-31	27.35	27.35	27.45	27.05	28.10	6,095,378	167,676,321	27.509	19.94	19.94	20.01	19.72	20.48	8,361,558	20.053	0.37%
2014-03-28	27.25	27.20	27.25	27.00	27.80	7,096,495	194,573,439	27.418	19.86	19.83	19.86	19.68	20.27	9,734,876	19.987	-0.37%
2014-03-27	27.35	27.30	27.35	27.00	28.30	12,823,373	351,636,243	27.422	19.94	19.90	19.94	19.68	20.63	17,590,931	19.990	-4.20%
2014-03-26	28.55	28.30	28.40	28.05	29.45	8,445,431	240,244,459	28.447	20.81	20.63	20.70	20.45	21.47	11,585,329	20.737	-1.89%
2014-03-25	29.10	29.05	29.20	28.80	29.75	4,221,187	123,191,321	29.184	21.21	21.18	21.29	20.99	21.69	5,790,568	21.274	-2.35%
2014-03-24	29.80	29.70	29.75	28.60	30.00	4,601,979	134,851,708	29.303	21.72	21.65	21.69	20.85	21.87	6,312,933	21.361	2.41%
2014-03-21	29.10	28.90	29.15	28.85	29.95	4,871,547	142,354,218	29.222	21.21	21.07	21.25	21.03	21.83	6,682,723	21.302	-1.85%
2014-03-20	29.65	29.60	29.65	29.50	30.30	2,380,364	70,803,893	29.745	21.61	21.58	21.61	21.50	22.09	3,265,351	21.683	-1.17%
2014-03-19	30.00	29.95	30.00	29.85	30.90	4,731,718	142,075,014	30.026	21.87	21.83	21.87	21.76	22.53	6,490,907	21.888	-1.80%
2014-03-18	30.55	30.45	30.55	30.20	31.05	3,824,527	116,436,468	30.445	22.27	22.20	22.27	22.02	22.63	5,246,435	22.193	-0.33%
2014-03-17	30.65	30.50	30.70	29.75	31.20	3,268,900	100,573,746	30.767	22.34	22.23	22.38	21.69	22.74	4,484,233	22.428	0.82%
2014-03-14	30.40	30.20	30.40	29.75	30.80	4,715,549	142,281,671	30.173	22.16	22.02	22.16	21.69	22.45	6,468,727	21.995	-1.78%
2014-03-13	30.95	30.80	31.00	30.60	31.40	1,961,357	60,674,663	30.935	22.56	22.45	22.60	22.31	22.89	2,690,563	22.551	-0.64%
2014-03-12	31.15	30.95	31.05	30.20	31.20	3,664,794	112,858,246	30.795	22.71	22.56	22.63	22.02	22.74	5,027,315	22.449	-0.64%
2014-03-11	31.35	31.25	31.30	30.65	31.80	2,601,935	81,352,177	31.266	22.85	22.78	22.82	22.34	23.18	3,569,299	22.792	1.13%
2014-03-10	31.00	30.85	31.00	30.20	31.65	3,676,772	112,966,130	30.724	22.60	22.49	22.60	22.02	23.07	5,043,746	22.397	-2.05%
2014-03-07	31.65	31.45	31.75	31.15	32.25	4,696,643	148,455,149	31.609	23.07	22.93	23.15	22.71	23.51	6,442,792	23.042	-1.71%
2014-03-06	32.20	32.10	32.30	32.00	32.45	2,700,492	86,998,682	32.216	23.47	23.40	23.55	23.33	23.66	3,704,499	23.485	-0.16%
2014-03-05	32.25	32.15	32.20	32.05	32.90	4,232,820	137,221,621	32.418	23.51	23.44	23.47	23.36	23.98	5,806,526	23.632	0.00%
2014-03-04	32.25	32.25	32.30	31.65	32.45	4,111,336	132,066,380	32.122	23.51	23.51	23.55	23.07	23.66	5,639,875	23.417	0.06%
2014-03-03	33.25	33.25	33.30	32.60	33.85	5,825,980	194,255,103	33.343	23.49	23.49	23.53	23.04	23.92	8,244,928	23.561	0.45%
2014-02-28	33.10	33.10	33.15	32.55	33.65	7,324,848	243,235,104	33.207	23.39	23.39	23.42	23.00	23.78	10,366,126	23.464	1.69%
2014-02-27	32.55	32.50	32.55	32.30	32.75	8,319,499	270,646,815	32.532	23.00	22.96	23.00	22.82	23.14	11,773,757	22.987	1.40%
2014-02-26	32.10	32.00	32.05	32.00	32.70	5,103,986	164,863,184	32.301	22.68	22.61	22.65	22.61	23.11	7,223,162	22.824	-1.08%
2014-02-25	32.45	32.40	32.45	32.35	32.90	6,173,300	201,532,040	32.646	22.93	22.89	22.93	22.86	23.25	8,736,456	23.068	0.62%
2014-02-24	32.25	32.25	32.40	31.90	32.65	3,672,900	118,154,975	32.169	22.79	22.79	22.89	22.54	23.07	5,197,889	22.731	-1.23%
2014-02-21	32.65	32.60	32.65	31.65	32.80	7,721,588	250,813,283	32.482	23.07	23.04	23.07	22.36	23.18	10,927,593	22.952	3.82%
2014-02-20	31.45	31.35	31.45	30.70	31.60	8,829,071	276,646,075	31.334	22.22	22.15	22.22	21.69	22.33	12,494,903	22.141	4.31%
2014-02-19	30.15	30.05	30.10	29.60	30.60	3,572,047	106,783,389	29.894	21.30	21.23	21.27	20.92	21.62	5,055,162	21.124	-0.99%
2014-02-18	30.45	30.40	30.45	29.50	30.50	2,860,701	86,369,767	30.192	21.52	21.48	21.52	20.85	21.55	4,048,465	21.334	2.53%
2014-02-17	29.70	29.65	29.70	29.40	31.10	3,544,700	106,619,995	30.079	20.99	20.95	20.99	20.77	21.98	5,016,460	21.254	-3.88%
2014-02-14	30.90	30.85	30.90	30.35	31.10	2,372,836	73,042,894	30.783	21.83	21.80	21.83	21.45	21.98	3,358,038	21.752	1.81%
2014-02-13	30.35	30.15	30.35	30.05	30.80	4,870,847	148,070,671	30.399	21.45	21.30	21.45	21.23	21.76	6,893,224	21.481	-1.30%
2014-02-12	30.75	30.70	30.75	30.55	31.20	2,892,037	88,975,131	30.766	21.73	21.69	21.73	21.59	22.05	4,092,811	21.739	0.00%
2014-02-11	30.75	30.70	30.80	29.85	31.15	5,179,155	157,668,558	30.443	21.73	21.69	21.76	21.09	22.01	7,329,541	21.511	2.16%
2014-02-10	30.10	30.05	30.15	29.50	30.85	3,597,723	108,192,104	30.072	21.27	21.23	21.30	20.85	21.80	5,091,498	21.250	-1.63%
2014-02-07	30.60	30.50	30.60	30.35	32.00	6,009,071	186,076,584	30.966	21.62	21.55	21.62	21.45	22.61	8,504,039	21.881	-0.65%
2014-02-06	30.80	30.60	30.75	29.00	30.95	4,887,433	147,340,061	30.147	21.76	21.62	21.73	20.49	21.87	6,916,696	21.302	7.50%
2014-02-05	28.65	28.65	28.70	28.35	31.80	7,803,722	231,158,786	29.622	20.24	20.24	20.28	20.03	22.47	11,043,829	20.931	-4.34%
2014-02-04	29.95	30.00	30.05	28.85	30.40	8,850,157	264,051,233	29.836	21.16	21.20	21.23	20.39	21.48	12,524,744	21.082	-2.44%
2014-01-30	30.70	30.65	30.70	29.85	31.05	9,034,969	276,530,235	30.607	21.69	21.66	21.69	21.09	21.94	12,786,290	21.627	-0.65%
2014-01-29	30.90	30.90	30.95	30.85	31.65	6,837,235	214,457,545	31.366	21.83	21.83	21.87	21.80	22.36	9,676,056	22.164	-0.16%
2014-01-28	30.95	31.00	31.15	30.85	31.90	6,108,510	191,495,472	31.349	21.87	21.91	22.01	21.80	22.54	8,644,765	22.152	-0.96%
2014-01-27	31.25	31.05	31.25	28.80	31.30	7,108,554	214,734,977	30.208	22.08	21.94	22.08	20.35	22.12	10,060,027	21.345	-0.95%
2014-01-24	31.55	31.60	31.70	31.10	32.55	7,572,037	240,496,976	31.761	22.29	22.33	22.40	21.98	23.00	10,715,948	22.443	-4.10%
2014-01-23	32.90	32.80	32.90	30.70	33.50	6,929,234	224,395,700	32.384	23.25	23.18	23.25	21.69	23.67	9,806,253	22.883	0.77%
2014-01-22	32.65	32.50	32.55	31.90	34.80	10,749,027	354,096,224	32.942	23.07	22.96	23.00	22.54	24.59	15,212,025	23.277	-6.58%
2014-01-21	34.95	34.80	34.95	34.50	35.50	4,204,600	146,871,794	34.931	24.70	24.59	24.70	24.38	25.08	5,950,351	24.683	-0.57%
2014-01-20	35.15	35.10	35.20	34.95	36.15	3,961,651	140,698,752	35.515	24.84	24.80	24.87	24.70	25.54	5,606,529	25.096	0.00%
2014-01-17	35.15	35.05	35.20	33.30	35.20	6,900,941	239,267,862	34.672	24.84	24.77	24.87	23.53	24.87	9,766,213	24.500	4.46%
2014-01-16	33.65	33.55	33.65	33.35	34.00	3,833,173	128,878,281	33.622	23.78	23.71	23.78	23.57	24.02	5,424,707	23.758	-0.88%
2014-01-15	33.95	33.90	34.05	33.55	34.05	3,308,891	112,070,130	33.869	23.99	23.95	24.06	23.71	24.06	4,682,743	23.933	0.15%
2014-01-14	33.90	33.85	33.95	33.40	34.25	2,782,283	94,317,718	33.899	23.95	23.92	23.99	23.60	24.20	3,937,488	23.954	0.15%
2014-01-13	33.85	33.85	33.90	33.25	34.20	6,171,182	207,935,699	33.695	23.92	23.92	23.95	23.49	24.17	8,733,458	23.809	0.59%
2014-01-10	33.65	33.65	33.75	33.40	34.50	4,156,200	140,323,773	33.763	23.78	23.78	23.85	23.60	24.38	5,881,855	23.857	-1.90%
2014-01-09	34.30	34.15	34.30	33.95	34.60	9,445,933	324,708,706	34.376	24.24	24.13	24.24	23.99	24.45	13,367,886	24.290	-2.00%
2014-01-08	35.00	34.95	35.00	34.85	36.00	8,526,322	300,487,605	35.242	24.73	24.70	24.73	24.63	25.44	12,066,453	24.903	-2.23%
2014-01-07	35.80	35.35	35.55	34.70	36.00	7,273,064	256,934,085	35.327	25.30	24.98	25.12	24.52	25.44	10,292,842	24.962	4.83%
2014-01-06	34.15	34.10	34.20	32.95	34.25	2,745,981	92,660,185	33.744	24.13	24.10	24.17	23.28	24.20	3,886,113	23.844	0.89%
2014-01-03	33.85	33.80	34.00	32.60	34.05	5,553,956	186,603,341	33.598	23.92	23.88	24.02	23.04	24.06	7,859,960	23.741	1.65%
2014-01-02	33.30	33.25	33.30	32.15	33.50	4,727,227	154,389,683	32.660	23.53	23.49	23.53	22.72	23.67	6,689,973	23.078	0.60%
2013-12-31	33.10	32.95	33.15	32.50	33.15	1,691,570	55,766,933	32.968	23.39	23.28	23.42	22.96	23.42	2,393,910	23.295	1.85%
2013-12-30	32.50	32.60	32.65	32.20	32.80	1,604,311	52,095,390	32.472	22.96	23.04	23.07	22.75	23.18	2,270,421	22.945	0.62%
2013-12-27	32.30	32.30	32.35	31.50	33.20	2,762,173	88,781,529	32.142	22.82	22.82	22.86	22.26	23.46	3,909,028	22.712	0.62%
2013-12-24	32.10	32.05	32.10	31.20	32.30	3,023,092	96,271,417	31.845	22.68	22.65	22.68	22.05	22.82	4,278,280	22.502	2.56%
2013-12-23	31.30	31.25	31.30	30.50	31.75	3,088,900	96,321,950	31.183	22.12	22.08	22.12	21.55	22.43	4,371,412	22.035	2.79%
2013-12-20	30.45	30.35	30.55	29.25	31.50	7,543,421	229,352,912	30.404	21.52	21.45	21.59	20.67	22.26	10,675,451	21.484	-1.77%
2013-12-19	31.00	30.95	31.05	30.80	31.90	4,695,803	146,227,925	31.140	21.91	21.87	21.94	21.76	22.54	6,645,501	22.004	-0.16%
2013-12-18	31.05	31.05	31.25	30.90	32.10	5,517,978	173,648,377	31.470	21.94	21.94	22.08	21.83	22.68	7,809,044	22.237	-1.90%
2013-12-17	31.65	31.65	31.75	31.35	33.30	7,121,877	230,401,750	32.351	22.36	22.36	22.43	22.15	23.53	10,078,882	22.860	0.48%
2013-12-16	31.50	31.50	31.55	30.35	31.85	7,130,941	222,814,846	31.246	22.26	22.26	22.29	21.45	22.51	10,091,709	22.079	2.94%
2013-12-13	30.60	30.50	30.65	29.00	30.75	7,216,031	217,768,397	30.178	21.62	21.55	21.66	20.49	21.73	10,212,129	21.324	4.08%
2013-12-12	29.40	29.40	29.55	27.70	29.60	8,551,725	249,065,705	29.125	20.77	20.77	20.88	19.57	20.92	12,102,403	20.580	3.34%
2013-12-11	28.45	28.50	28.55	28.15	29.05	4,773,068	136,115,797	28.517	20.10	20.14	20.17	19.89	20.53	6,754,847	20.151	-0.18%
2013-12-10	28.50	28.40	28.60	28.35	29.45	5,869,135	168,829,758	28.766	20.14	20.07	20.21	20.03	20.81	8,306,001	20.326	-2.40%
2013-12-09	29.20	29.15	29.20	28.80	29.25	3,907,250	113,488,560	29.046	20.63	20.60	20.63	20.35	20.67	5,529,541	20.524	1.21%
2013-12-06	28.85	28.80	28.90	28.75	29.40	8,298,536	240,244,051	28.950	20.39	20.35	20.42	20.32	20.77	11,744,090	20.457	-2.20%
2013-12-05	29.50	29.40	29.60	29.10	29.75	4,601,200	135,429,650	29.434	20.85	20.77	20.92	20.56	21.02	6,511,619	20.798	0.17%
2013-12-04	29.45	29.45	29.50	28.10	29.90	9,452,431	276,016,583	29.201	20.81	20.81	20.85	19.86	21.13	13,377,082	20.634	4.80%
2013-12-03	28.10	28.15	28.20	27.65	28.25	3,359,566	94,005,739	27.982	19.86	19.89	19.93	19.54	19.96	4,754,459	19.772	1.08%
2013-12-02	27.80	27.75	27.85	27.55	27.90	2,428,686	67,443,637	27.770	19.64	19.61	19.68	19.47	19.71	3,437,077	19.622	0.72%
2013-11-29	27.60	27.50	27.60	27.50	28.00	2,273,200	62,746,940	27.603	19.50	19.43	19.50	19.43	19.79	3,217,033	19.505	0.18%
2013-11-28	27.55	27.55	27.60	27.50	28.50	3,016,839	84,312,864	27.947	19.47	19.47	19.50	19.43	20.14	4,269,431	19.748	0.00%
2013-11-27	27.55	27.55	27.60	27.35	27.80	1,881,916	51,896,907	27.577	19.47	19.47	19.50	19.33	19.64	2,663,288	19.486	0.36%
2013-11-26	27.45	27.45	27.60	27.40	27.80	2,038,103	56,159,851	27.555	19.40	19.40	19.50	19.36	19.64	2,884,324	19.471	-0.72%
2013-11-25	27.65	27.50	27.70	27.30	27.95	1,595,092	44,055,318	27.619	19.54	19.43	19.57	19.29	19.75	2,257,375	19.516	0.36%
2013-11-22	27.55	27.40	27.55	27.20	27.55	2,341,312	64,052,976	27.358	19.47	19.36	19.47	19.22	19.47	3,313,425	19.331	1.85%
2013-11-21	27.05	27.05	27.10	26.90	27.25	1,699,989	46,073,952	27.103	19.11	19.11	19.15	19.01	19.26	2,405,825	19.151	-0.18%
2013-11-20	27.10	27.10	27.20	27.00	27.40	1,649,470	44,894,968	27.218	19.15	19.15	19.22	19.08	19.36	2,334,330	19.232	0.00%
2013-11-19	27.10	27.10	27.25	26.75	28.00	2,701,840	73,596,072	27.239	19.15	19.15	19.26	18.90	19.79	3,823,645	19.248	-2.52%
2013-11-18	27.80	27.75	28.00	27.10	28.00	3,957,520	109,810,239	27.747	19.64	19.61	19.79	19.15	19.79	5,600,683	19.607	2.02%
2013-11-15	27.25	27.20	27.25	27.00	27.30	2,142,734	58,195,131	27.159	19.26	19.22	19.26	19.08	19.29	3,032,398	19.191	1.11%
2013-11-14	26.95	26.95	27.00	26.70	27.65	4,876,600	131,515,198	26.969	19.04	19.04	19.08	18.87	19.54	6,901,365	19.056	-0.55%
2013-11-13	27.10	27.05	27.15	26.50	27.55	2,903,446	79,055,896	27.228	19.15	19.11	19.18	18.73	19.47	4,108,957	19.240	0.37%
2013-11-12	27.00	26.90	27.00	26.50	27.10	3,714,000	100,016,060	26.929	19.08	19.01	19.08	18.73	19.15	5,256,054	19.029	0.93%
2013-11-11	26.75	26.70	26.80	26.20	26.80	932,800	24,692,440	26.471	18.90	18.87	18.94	18.51	18.94	1,320,099	18.705	1.33%
2013-11-08	26.40	26.40	26.60	26.35	27.10	3,521,163	93,573,111	26.574	18.65	18.65	18.80	18.62	19.15	4,983,151	18.778	-2.40%
2013-11-07	27.05	27.05	27.15	27.00	27.40	1,554,000	42,126,520	27.108	19.11	19.11	19.18	19.08	19.36	2,199,221	19.155	0.19%
2013-11-06	27.00	26.95	27.00	26.30	27.50	2,860,135	77,092,272	26.954	19.08	19.04	19.08	18.58	19.43	4,047,664	19.046	1.50%
2013-11-05	26.60	26.55	26.60	26.25	26.80	2,199,662	58,440,395	26.568	18.80	18.76	18.80	18.55	18.94	3,112,962	18.773	0.76%
2013-11-04	26.40	26.35	26.40	26.25	27.40	3,257,800	86,556,234	26.569	18.65	18.62	18.65	18.55	19.36	4,610,439	18.774	-2.22%
2013-11-01	27.00	26.95	27.00	26.20	27.55	5,216,538	141,697,032	27.163	19.08	19.04	19.08	18.51	19.47	7,382,446	19.194	1.12%
2013-10-31	26.70	26.65	26.80	26.65	27.75	3,668,361	99,457,724	27.112	18.87	18.83	18.94	18.83	19.61	5,191,465	19.158	-3.78%
2013-10-30	27.75	27.75	27.80	27.30	28.15	3,597,400	99,323,400	27.610	19.61	19.61	19.64	19.29	19.89	5,091,041	19.509	3.93%
2013-10-29	26.70	26.70	26.75	26.60	27.95	4,260,399	114,858,954	26.960	18.87	18.87	18.90	18.80	19.75	6,029,318	19.050	-4.30%
2013-10-28	27.90	27.90	27.95	27.50	28.40	2,471,410	68,992,107	27.916	19.71	19.71	19.75	19.43	20.07	3,497,540	19.726	0.36%
2013-10-25	27.80	27.75	27.95	27.55	28.25	2,543,135	70,888,403	27.874	19.64	19.61	19.75	19.47	19.96	3,599,045	19.696	-1.24%
2013-10-24	28.15	28.20	28.25	27.35	28.75	4,851,200	135,873,640	28.008	19.89	19.93	19.96	19.33	20.32	6,865,419	19.791	-0.35%
2013-10-23	28.25	28.20	28.35	28.15	29.00	6,456,200	183,518,984	28.425	19.96	19.93	20.03	19.89	20.49	9,136,816	20.086	0.53%
2013-10-22	28.10	28.10	28.15	28.00	29.50	12,441,062	353,779,181	28.436	19.86	19.86	19.89	19.79	20.85	17,606,594	20.094	-5.07%
2013-10-21	29.60	29.55	29.70	29.40	30.00	5,970,300	177,153,159	29.672	20.92	20.88	20.99	20.77	21.20	8,449,170	20.967	0.17%
2013-10-18	29.55	29.55	29.60	28.50	29.85	5,083,400	149,776,280	29.464	20.88	20.88	20.92	20.14	21.09	7,194,029	20.820	4.23%
2013-10-17	28.35	28.30	28.35	28.05	28.50	5,045,900	142,564,200	28.253	20.03	20.00	20.03	19.82	20.14	7,140,959	19.964	1.07%
2013-10-16	28.05	28.00	28.10	27.60	28.30	4,453,967	124,432,217	27.937	19.82	19.79	19.86	19.50	20.00	6,303,255	19.741	0.00%
2013-10-15	28.05	27.95	28.05	27.00	28.15	4,687,440	130,124,260	27.760	19.82	19.75	19.82	19.08	19.89	6,633,666	19.616	2.56%
2013-10-11	27.35	27.35	27.40	27.20	27.70	2,483,870	68,206,105	27.460	19.33	19.33	19.36	19.22	19.57	3,515,173	19.403	1.67%
2013-10-10	26.90	26.75	26.85	26.25	27.00	2,739,147	72,920,755	26.622	19.01	18.90	18.97	18.55	19.08	3,876,441	18.811	0.00%
2013-10-09	26.90	26.85	26.90	26.70	27.35	2,605,100	70,027,594	26.881	19.01	18.97	19.01	18.87	19.33	3,686,738	18.994	-1.65%
2013-10-08	27.35	27.35	27.55	27.00	27.90	4,817,651	132,465,852	27.496	19.33	19.33	19.47	19.08	19.71	6,817,941	19.429	0.37%
2013-10-07	27.25	27.20	27.25	26.10	27.40	5,174,195	139,396,483	26.941	19.26	19.22	19.26	18.44	19.36	7,322,522	19.037	5.01%
2013-10-04	25.95	25.95	26.10	25.60	26.50	5,713,945	148,964,967	26.070	18.34	18.34	18.44	18.09	18.73	8,086,376	18.422	-2.44%
2013-10-03	26.60	26.50	26.60	26.30	27.20	6,132,250	162,576,675	26.512	18.80	18.73	18.80	18.58	19.22	8,678,362	18.734	-0.19%
2013-10-02	26.65	26.60	26.65	25.85	26.80	7,269,400	192,439,512	26.473	18.83	18.80	18.83	18.27	18.94	10,287,656	18.706	3.50%
2013-09-30	25.75	25.70	25.85	25.05	26.00	7,655,621	196,548,083	25.674	18.20	18.16	18.27	17.70	18.37	10,834,237	18.141	2.18%
2013-09-27	25.20	25.10	25.30	24.75	25.45	2,910,016	73,107,759	25.123	17.81	17.74	17.88	17.49	17.98	4,118,255	17.752	1.41%
2013-09-26	24.85	24.85	24.95	24.80	25.45	5,500,940	137,386,395	24.975	17.56	17.56	17.63	17.52	17.98	7,784,931	17.648	-0.60%
2013-09-25	25.00	25.00	25.10	24.75	25.15	7,252,955	180,667,560	24.910	17.67	17.67	17.74	17.49	17.77	10,264,384	17.601	1.01%
2013-09-24	24.75	24.65	24.75	24.45	25.00	6,984,606	172,557,404	24.705	17.49	17.42	17.49	17.28	17.67	9,884,616	17.457	1.64%
2013-09-23	24.35	24.25	24.35	23.30	24.70	2,568,637	62,572,300	24.360	17.21	17.14	17.21	16.46	17.45	3,635,136	17.213	0.21%
2013-09-19	24.30	24.20	24.40	24.25	24.50	5,471,000	133,427,126	24.388	17.17	17.10	17.24	17.14	17.31	7,742,560	17.233	1.46%
2013-09-18	23.95	23.90	24.00	23.85	24.05	4,389,377	105,297,834	23.989	16.92	16.89	16.96	16.85	16.99	6,211,847	16.951	0.63%
2013-09-17	23.80	23.80	23.95	23.75	24.25	4,254,527	102,263,159	24.036	16.82	16.82	16.92	16.78	17.14	6,021,008	16.984	-0.42%
2013-09-16	23.90	23.85	23.90	23.40	24.45	20,091,800	479,292,500	23.855	16.89	16.85	16.89	16.53	17.28	28,433,920	16.856	2.58%
2013-09-13	23.30	23.25	23.30	23.00	23.50	2,957,422	68,834,007	23.275	16.46	16.43	16.46	16.25	16.61	4,185,344	16.446	0.00%
2013-09-12	23.30	23.25	23.45	23.20	23.70	4,507,869	106,112,559	23.539	16.46	16.43	16.57	16.39	16.75	6,379,537	16.633	-0.85%
2013-09-11	23.50	23.45	23.60	23.35	23.75	5,090,700	119,731,571	23.520	16.61	16.57	16.68	16.50	16.78	7,204,360	16.619	0.43%
2013-09-10	23.40	23.35	23.40	23.20	23.65	4,292,240	100,198,254	23.344	16.53	16.50	16.53	16.39	16.71	6,074,379	16.495	-0.21%
2013-09-09	23.45	23.40	23.50	23.00	23.60	4,195,000	98,105,010	23.386	16.57	16.53	16.61	16.25	16.68	5,936,765	16.525	0.21%
2013-09-06	23.40	23.30	23.35	23.25	23.50	1,858,211	43,471,378	23.394	16.53	16.46	16.50	16.43	16.61	2,629,741	16.531	0.43%
2013-09-05	23.30	23.20	23.30	23.15	23.60	3,597,196	84,199,053	23.407	16.46	16.39	16.46	16.36	16.68	5,090,753	16.540	-0.21%
2013-09-04	23.35	23.30	23.35	23.30	23.75	6,929,703	162,858,147	23.501	16.50	16.46	16.50	16.46	16.78	9,806,917	16.606	-2.51%
2013-09-03	23.95	23.85	23.95	23.70	24.20	3,276,425	78,654,020	24.006	16.92	16.85	16.92	16.75	17.10	4,636,797	16.963	0.00%
2013-09-02	23.95	23.95	24.00	23.15	24.00	4,548,824	107,589,564	23.652	16.92	16.92	16.96	16.36	16.96	6,437,497	16.713	3.46%
2013-08-30	23.15	23.20	23.25	22.70	23.25	9,464,301	218,205,709	23.056	16.36	16.39	16.43	16.04	16.43	13,393,881	16.291	1.54%
2013-08-29	22.80	22.70	22.75	22.65	22.85	3,216,716	73,075,958	22.718	16.11	16.04	16.08	16.00	16.15	4,552,297	16.053	0.44%
2013-08-28	22.70	22.70	22.80	22.50	22.90	1,753,600	39,788,190	22.689	16.04	16.04	16.11	15.90	16.18	2,481,695	16.033	-0.87%
2013-08-27	22.90	22.80	22.90	22.25	22.90	2,713,391	61,474,839	22.656	16.18	16.11	16.18	15.72	16.18	3,839,992	16.009	2.69%
2013-08-26	22.30	22.25	22.30	22.20	22.80	1,283,600	28,759,520	22.405	15.76	15.72	15.76	15.69	16.11	1,816,551	15.832	-0.45%
2013-08-23	22.40	22.35	22.45	22.05	22.65	2,213,600	49,664,820	22.436	15.83	15.79	15.86	15.58	16.00	3,132,687	15.854	1.59%
2013-08-22	22.05	22.00	22.15	21.85	22.20	2,397,869	52,815,043	22.026	15.58	15.55	15.65	15.44	15.69	3,393,465	15.564	-0.45%
2013-08-21	22.15	22.10	22.15	21.85	22.50	2,355,600	52,188,918	22.155	15.65	15.62	15.65	15.44	15.90	3,333,646	15.655	-1.34%
2013-08-20	22.45	22.45	22.50	22.35	22.95	3,355,882	75,458,494	22.485	15.86	15.86	15.90	15.79	16.22	4,749,245	15.889	-0.09%
2013-08-19	22.70	22.65	22.75	22.60	22.95	1,778,411	40,436,181	22.737	15.88	15.84	15.91	15.81	16.05	2,542,569	15.904	0.44%
2013-08-16	22.60	22.60	22.70	22.20	22.85	3,044,014	68,787,329	22.598	15.81	15.81	15.88	15.53	15.98	4,351,984	15.806	-0.22%
2013-08-15	22.65	22.60	22.75	22.60	23.20	2,709,295	61,994,042	22.882	15.84	15.81	15.91	15.81	16.23	3,873,441	16.005	0.00%
2013-08-13	22.65	22.60	22.70	22.05	22.80	4,479,875	100,792,954	22.499	15.84	15.81	15.88	15.42	15.95	6,404,815	15.737	1.80%
2013-08-12	22.25	22.20	22.25	22.05	22.50	1,660,321	36,997,207	22.283	15.56	15.53	15.56	15.42	15.74	2,373,738	15.586	-0.22%
2013-08-09	22.30	22.20	22.30	21.75	22.55	4,458,323	99,143,974	22.238	15.60	15.53	15.60	15.21	15.77	6,374,002	15.554	2.29%
2013-08-08	21.80	21.80	21.85	21.80	22.15	2,660,600	58,229,059	21.886	15.25	15.25	15.28	15.25	15.49	3,803,823	15.308	-0.23%
2013-08-07	21.85	21.80	21.85	21.80	22.70	8,842,352	195,364,562	22.094	15.28	15.25	15.28	15.25	15.88	12,641,787	15.454	-4.59%
2013-08-06	22.90	22.85	22.90	22.60	23.15	3,229,124	73,771,240	22.846	16.02	15.98	16.02	15.81	16.19	4,616,633	15.979	-0.43%
2013-08-05	23.00	23.00	23.05	22.85	23.35	1,241,900	28,683,740	23.097	16.09	16.09	16.12	15.98	16.33	1,775,527	16.155	-0.65%
2013-08-02	23.15	23.00	23.15	22.95	23.45	3,905,188	90,538,671	23.184	16.19	16.09	16.19	16.05	16.40	5,583,193	16.216	0.65%
2013-08-01	23.00	23.00	23.10	22.65	23.65	5,473,798	125,469,748	22.922	16.09	16.09	16.16	15.84	16.54	7,825,813	16.033	2.91%
2013-07-31	22.35	22.25	22.50	21.35	22.50	3,963,477	88,093,790	22.226	15.63	15.56	15.74	14.93	15.74	5,666,528	15.546	3.00%
2013-07-30	21.70	21.60	21.70	21.30	21.70	1,266,834	27,294,877	21.546	15.18	15.11	15.18	14.90	15.18	1,811,175	15.070	0.00%
2013-07-29	21.70	21.70	21.80	21.25	21.80	1,097,600	23,778,650	21.664	15.18	15.18	15.25	14.86	15.25	1,569,223	15.153	0.93%
2013-07-26	21.50	21.45	21.60	20.90	21.75	3,094,604	66,084,914	21.355	15.04	15.00	15.11	14.62	15.21	4,424,312	14.937	-1.83%
2013-07-25	21.90	21.75	21.95	21.15	21.95	3,558,730	76,636,745	21.535	15.32	15.21	15.35	14.79	15.35	5,087,867	15.063	2.10%
2013-07-24	21.45	21.45	21.50	21.20	21.75	4,573,484	97,885,990	21.403	15.00	15.00	15.04	14.83	15.21	6,538,646	14.970	-1.15%
2013-07-23	21.70	21.70	21.85	21.40	21.90	2,481,743	53,929,480	21.730	15.18	15.18	15.28	14.97	15.32	3,548,113	15.199	-0.69%
2013-07-22	21.85	21.80	21.90	21.40	21.90	1,146,776	24,933,362	21.742	15.28	15.25	15.32	14.97	15.32	1,639,530	15.208	1.86%
2013-07-19	21.45	21.40	21.45	21.40	21.85	1,254,600	27,162,579	21.650	15.00	14.97	15.00	14.97	15.28	1,793,684	15.143	-1.83%
2013-07-18	21.85	21.80	21.90	21.50	22.00	3,101,188	67,857,460	21.881	15.28	15.25	15.32	15.04	15.39	4,433,725	15.305	-0.23%
2013-07-17	21.90	21.85	21.95	21.50	22.00	3,547,600	77,241,139	21.773	15.32	15.28	15.35	15.04	15.39	5,071,954	15.229	2.58%
2013-07-16	21.35	21.30	21.40	21.10	21.45	1,752,800	37,322,270	21.293	14.93	14.90	14.97	14.76	15.00	2,505,954	14.893	1.67%
2013-07-15	21.00	21.00	21.20	20.95	21.60	1,879,235	39,794,330	21.176	14.69	14.69	14.83	14.65	15.11	2,686,716	14.812	-1.18%
2013-07-12	21.25	21.25	21.35	21.10	21.85	3,217,070	68,850,673	21.402	14.86	14.86	14.93	14.76	15.28	4,599,400	14.969	-2.30%
2013-07-11	21.75	21.70	21.75	20.30	21.80	9,659,378	207,061,506	21.436	15.21	15.18	15.21	14.20	15.25	13,809,878	14.994	5.07%
2013-07-10	20.70	20.60	20.80	20.15	20.80	4,775,654	97,462,806	20.408	14.48	14.41	14.55	14.09	14.55	6,827,686	14.275	1.97%
2013-07-09	20.30	20.30	20.40	19.92	20.80	2,675,900	54,336,456	20.306	14.20	14.20	14.27	13.93	14.55	3,825,697	14.203	-0.98%
2013-07-08	20.50	20.55	20.60	20.35	20.90	1,638,178	33,594,277	20.507	14.34	14.37	14.41	14.23	14.62	2,342,080	14.344	-0.73%
2013-07-05	20.65	20.50	20.65	20.20	20.75	1,809,801	37,043,950	20.469	14.44	14.34	14.44	14.13	14.51	2,587,447	14.317	1.72%
2013-07-04	20.30	20.20	20.30	20.15	20.70	1,330,647	27,184,351	20.429	14.20	14.13	14.20	14.09	14.48	1,902,407	14.289	0.50%
2013-07-03	20.20	20.20	20.25	19.92	20.90	3,711,879	74,898,390	20.178	14.13	14.13	14.16	13.93	14.62	5,306,822	14.114	-2.18%
2013-07-02	20.65	20.65	20.70	19.88	21.00	4,781,830	97,724,679	20.437	14.44	14.44	14.48	13.91	14.69	6,836,516	14.295	-0.24%
2013-06-28	20.70	20.70	20.85	20.00	20.90	4,265,283	87,703,881	20.562	14.48	14.48	14.58	13.99	14.62	6,098,015	14.382	2.48%
2013-06-27	20.20	20.20	20.25	19.86	20.45	3,508,117	70,934,415	20.220	14.13	14.13	14.16	13.89	14.30	5,015,506	14.143	0.50%
2013-06-26	20.10	20.05	20.10	19.40	20.20	4,866,486	96,743,392	19.880	14.06	14.02	14.06	13.57	14.13	6,957,547	13.905	4.25%
2013-06-25	19.28	19.28	19.30	18.00	19.50	10,480,777	197,429,307	18.837	13.49	13.49	13.50	12.59	13.64	14,984,220	13.176	5.01%
2013-06-24	18.36	18.30	18.40	18.20	19.32	8,602,800	159,461,124	18.536	12.84	12.80	12.87	12.73	13.51	12,299,303	12.965	-6.52%
2013-06-21	19.64	19.58	19.60	19.42	19.96	9,223,276	181,624,506	19.692	13.74	13.70	13.71	13.58	13.96	13,186,389	13.774	-3.49%
2013-06-20	20.35	20.35	20.50	20.25	21.00	3,112,800	63,864,964	20.517	14.23	14.23	14.34	14.16	14.69	4,450,327	14.351	-2.16%
2013-06-19	20.80	20.80	21.00	20.75	21.40	3,719,247	77,872,668	20.938	14.55	14.55	14.69	14.51	14.97	5,317,355	14.645	-1.89%
2013-06-18	21.20	21.15	21.20	19.80	21.50	5,964,755	125,077,416	20.969	14.83	14.79	14.83	13.85	15.04	8,527,727	14.667	7.29%
2013-06-17	19.76	19.76	19.80	19.64	20.20	2,485,600	49,293,772	19.832	13.82	13.82	13.85	13.74	14.13	3,553,628	13.871	-0.70%
2013-06-14	19.90	19.90	19.92	19.38	19.94	3,315,037	65,367,329	19.718	13.92	13.92	13.93	13.56	13.95	4,739,462	13.792	3.11%
2013-06-13	19.30	19.26	19.32	18.92	19.98	10,684,850	205,293,609	19.214	13.50	13.47	13.51	13.23	13.98	15,275,981	13.439	-4.22%
2013-06-11	20.15	20.10	20.15	20.05	21.60	5,640,932	115,720,626	20.514	14.09	14.06	14.09	14.02	15.11	8,064,762	14.349	-6.71%
2013-06-10	21.60	21.55	21.60	20.05	21.60	7,146,926	149,186,946	20.874	15.11	15.07	15.11	14.02	15.11	10,217,860	14.601	7.73%
2013-06-07	20.05	20.05	20.10	19.64	20.15	4,881,013	97,142,386	19.902	14.02	14.02	14.06	13.74	14.09	6,978,316	13.921	2.30%
2013-06-06	19.60	19.62	19.64	19.50	20.20	3,817,429	75,229,670	19.707	13.71	13.72	13.74	13.64	14.13	5,457,725	13.784	-3.21%
2013-06-05	20.25	20.20	20.35	19.92	20.50	5,062,330	101,764,617	20.102	14.16	14.13	14.23	13.93	14.34	7,237,542	14.061	-1.22%
2013-06-04	20.50	20.45	20.50	20.05	20.80	4,214,400	85,495,570	20.287	14.34	14.30	14.34	14.02	14.55	6,025,269	14.190	-1.44%
2013-06-03	20.80	20.80	20.90	20.50	20.90	3,206,351	66,340,113	20.690	14.55	14.55	14.62	14.34	14.62	4,584,075	14.472	0.24%
2013-05-31	20.75	20.60	20.85	20.55	20.85	5,102,861	105,863,392	20.746	14.51	14.41	14.58	14.37	14.58	7,295,489	14.511	0.97%
2013-05-30	20.55	20.50	20.65	19.98	20.60	6,598,033	134,301,802	20.355	14.37	14.34	14.44	13.98	14.41	9,433,116	14.237	1.23%
2013-05-29	20.30	20.30	20.40	20.00	20.45	3,820,137	77,373,640	20.254	14.20	14.20	14.27	13.99	14.30	5,461,596	14.167	1.70%
2013-05-28	19.96	19.92	20.05	19.80	20.15	4,030,200	80,589,488	19.996	13.96	13.93	14.02	13.85	14.09	5,761,921	13.987	0.00%
2013-05-27	19.96	19.96	20.05	19.82	20.50	3,083,047	62,135,053	20.154	13.96	13.96	14.02	13.86	14.34	4,407,789	14.097	-2.63%
2013-05-24	20.50	20.45	20.50	19.60	20.50	4,145,664	83,973,865	20.256	14.34	14.30	14.34	13.71	14.34	5,926,998	14.168	4.38%
2013-05-23	19.64	19.64	19.74	19.60	20.70	4,644,174	92,708,058	19.962	13.74	13.74	13.81	13.71	14.48	6,639,711	13.963	-3.49%
2013-05-22	20.35	20.30	20.40	20.20	20.65	2,292,369	46,684,989	20.365	14.23	14.20	14.27	14.13	14.44	3,277,368	14.245	0.00%
2013-05-21	20.35	20.35	20.40	20.20	20.60	4,329,200	88,326,866	20.403	14.23	14.23	14.27	14.13	14.41	6,189,397	14.271	-0.49%
2013-05-20	20.45	20.50	20.55	20.00	20.85	5,660,273	115,801,786	20.459	14.30	14.34	14.37	13.99	14.58	8,092,413	14.310	0.74%
2013-05-16	20.30	20.25	20.30	19.80	20.40	4,539,929	91,823,455	20.226	14.20	14.16	14.20	13.85	14.27	6,490,673	14.147	-0.25%
2013-05-15	20.35	20.25	20.35	19.62	20.40	8,025,200	161,309,190	20.100	14.23	14.16	14.23	13.72	14.27	11,473,516	14.059	3.30%
2013-05-14	19.70	19.58	19.70	19.26	19.72	2,575,841	50,335,242	19.541	13.78	13.70	13.78	13.47	13.79	3,682,644	13.668	0.72%
2013-05-13	19.56	19.48	19.50	19.22	19.60	3,910,377	76,242,561	19.497	13.68	13.63	13.64	13.44	13.71	5,590,611	13.638	1.03%
2013-05-10	19.36	19.30	19.36	18.92	19.50	5,213,200	100,413,756	19.261	13.54	13.50	13.54	13.23	13.64	7,453,239	13.472	2.43%
2013-05-09	18.90	18.88	18.90	18.68	19.06	16,672,512	316,373,693	18.976	13.22	13.21	13.22	13.07	13.33	23,836,457	13.273	-1.36%
2013-05-08	19.16	19.04	19.18	18.90	19.24	4,178,841	79,461,840	19.015	13.40	13.32	13.42	13.22	13.46	5,974,431	13.300	-0.31%
2013-05-07	19.22	19.16	19.22	18.90	19.30	8,275,400	158,447,972	19.147	13.44	13.40	13.44	13.22	13.50	11,831,224	13.392	1.69%
2013-05-06	18.90	18.90	18.94	18.52	19.04	9,585,765	180,695,920	18.850	13.22	13.22	13.25	12.95	13.32	13,704,634	13.185	1.94%
2013-05-03	18.54	18.54	18.60	18.20	18.64	9,381,274	173,186,016	18.461	12.97	12.97	13.01	12.73	13.04	13,412,276	12.912	3.58%
2013-05-02	17.90	17.88	17.94	17.80	18.34	4,851,356	87,004,088	17.934	12.52	12.51	12.55	12.45	12.83	6,935,916	12.544	-2.19%
2013-04-30	18.30	18.20	18.30	18.00	18.30	7,121,600	129,262,152	18.151	12.80	12.73	12.80	12.59	12.80	10,181,652	12.696	0.55%
2013-04-29	18.20	18.12	18.14	17.80	18.24	6,140,961	111,029,066	18.080	12.73	12.67	12.69	12.45	12.76	8,779,646	12.646	0.00%
2013-04-26	18.20	18.10	18.22	18.00	18.34	6,795,249	123,510,200	18.176	12.73	12.66	12.74	12.59	12.83	9,715,073	12.713	0.55%
2013-04-25	18.10	18.08	18.10	17.80	18.12	9,134,600	164,767,854	18.038	12.66	12.65	12.66	12.45	12.67	13,059,610	12.617	2.14%
2013-04-24	17.72	17.70	17.74	17.58	18.06	10,149,267	181,508,502	17.884	12.39	12.38	12.41	12.30	12.63	14,510,265	12.509	-0.34%
2013-04-23	17.78	17.70	17.78	17.30	17.80	14,175,766	248,524,306	17.532	12.44	12.38	12.44	12.10	12.45	20,266,895	12.263	3.86%
2013-04-22	17.12	17.08	17.16	16.72	17.26	7,721,412	131,734,794	17.061	11.97	11.95	12.00	11.69	12.07	11,039,195	11.933	2.76%
2013-04-19	16.66	16.62	16.64	16.14	16.66	4,399,900	72,609,377	16.503	11.65	11.62	11.64	11.29	11.65	6,290,476	11.543	2.21%
2013-04-18	16.30	16.28	16.30	16.18	16.50	4,571,539	74,872,867	16.378	11.40	11.39	11.40	11.32	11.54	6,535,865	11.456	-1.21%
2013-04-17	16.50	16.42	16.50	16.36	16.62	2,754,500	45,477,218	16.510	11.54	11.49	11.54	11.44	11.62	3,938,070	11.548	0.49%
2013-04-16	16.42	16.40	16.44	15.94	16.50	2,108,590	34,373,899	16.302	11.49	11.47	11.50	11.15	11.54	3,014,622	11.402	-0.36%
2013-04-15	16.48	16.46	16.48	16.28	16.70	1,655,981	27,188,769	16.419	11.53	11.51	11.53	11.39	11.68	2,367,533	11.484	-1.20%
2013-04-12	16.68	16.68	16.70	16.44	16.76	2,298,254	38,275,017	16.654	11.67	11.67	11.68	11.50	11.72	3,285,782	11.649	0.24%
2013-04-11	16.64	16.56	16.68	16.50	16.90	2,832,958	47,146,427	16.642	11.64	11.58	11.67	11.54	11.82	4,050,240	11.640	-0.83%
2013-04-10	16.78	16.66	16.78	16.44	16.84	3,283,528	54,743,973	16.672	11.74	11.65	11.74	11.50	11.78	4,694,414	11.662	0.48%
2013-04-09	16.70	16.70	16.72	16.32	16.76	2,130,734	35,344,089	16.588	11.68	11.68	11.69	11.42	11.72	3,046,281	11.602	3.73%
2013-04-08	16.10	16.10	16.12	16.00	16.46	1,750,400	28,237,101	16.132	11.26	11.26	11.28	11.19	11.51	2,502,522	11.283	-1.11%
2013-04-05	16.28	16.28	16.30	15.80	16.98	8,979,986	145,202,890	16.170	11.39	11.39	11.40	11.05	11.88	12,838,560	11.310	-2.28%
2013-04-03	16.66	16.64	16.70	16.56	17.10	5,424,000	91,343,840	16.841	11.65	11.64	11.68	11.58	11.96	7,754,617	11.779	0.12%
2013-04-02	16.64	16.60	16.70	16.26	16.76	2,493,034	41,321,353	16.575	11.64	11.61	11.68	11.37	11.72	3,564,256	11.593	0.24%
2013-03-28	16.60	16.54	16.70	16.28	16.94	5,667,700	93,786,660	16.548	11.61	11.57	11.68	11.39	11.85	8,103,031	11.574	-2.01%
2013-03-27	16.94	16.94	16.96	16.86	17.10	5,004,584	84,694,260	16.923	11.85	11.85	11.86	11.79	11.96	7,154,984	11.837	-0.12%
2013-03-26	16.96	16.94	16.96	16.68	17.06	4,858,400	82,242,471	16.928	11.86	11.85	11.86	11.67	11.93	6,945,987	11.840	0.71%
2013-03-25	16.84	16.80	16.84	16.72	16.88	2,899,600	48,702,264	16.796	11.78	11.75	11.78	11.69	11.81	4,145,518	11.748	0.96%
2013-03-22	16.68	16.66	16.68	16.56	16.84	3,104,310	51,821,176	16.693	11.67	11.65	11.67	11.58	11.78	4,438,189	11.676	-0.36%
2013-03-21	16.74	16.72	16.78	16.68	16.98	5,348,400	89,598,604	16.752	11.71	11.69	11.74	11.67	11.88	7,646,533	11.718	0.36%
2013-03-20	16.68	16.66	16.70	16.44	16.80	7,823,200	130,057,218	16.625	11.67	11.65	11.68	11.50	11.75	11,184,720	11.628	0.72%
2013-03-19	16.56	16.70	16.72	16.22	16.72	3,595,600	59,236,371	16.475	11.58	11.68	11.69	11.35	11.69	5,140,579	11.523	2.10%
2013-03-18	16.22	16.12	16.26	16.06	16.68	5,480,588	88,772,599	16.198	11.35	11.28	11.37	11.23	11.67	7,835,520	11.330	-2.99%
2013-03-15	16.72	16.58	16.82	16.58	17.20	5,325,405	89,918,250	16.885	11.69	11.60	11.76	11.60	12.03	7,613,657	11.810	0.36%
2013-03-14	16.66	16.54	16.66	16.30	16.70	3,618,800	59,725,491	16.504	11.65	11.57	11.65	11.40	11.68	5,173,748	11.544	0.36%
2013-03-13	16.60	16.60	16.64	16.50	16.94	5,291,200	87,837,343	16.601	11.61	11.61	11.64	11.54	11.85	7,564,755	11.611	-0.24%
2013-03-12	16.64	16.62	16.66	16.62	17.10	7,024,800	118,118,988	16.815	11.64	11.62	11.65	11.62	11.96	10,043,258	11.761	-1.54%
2013-03-11	16.90	16.82	16.90	16.74	17.26	4,398,800	74,679,384	16.977	11.82	11.76	11.82	11.71	12.07	6,288,903	11.875	-1.52%
2013-03-08	17.16	17.14	17.16	16.98	17.24	7,907,982	135,466,707	17.130	12.00	11.99	12.00	11.88	12.06	11,305,931	11.982	0.59%
2013-03-07	17.06	17.02	17.04	16.90	17.42	43,352,600	738,568,587	17.036	11.93	11.90	11.92	11.82	12.18	61,980,606	11.916	-3.40%
2013-03-06	17.66	17.62	17.68	17.34	17.76	9,501,543	166,468,531	17.520	12.35	12.32	12.37	12.13	12.42	13,584,223	12.255	0.57%
2013-03-05	17.56	17.54	17.56	17.44	17.98	12,195,591	215,269,174	17.651	12.28	12.27	12.28	12.20	12.58	17,435,866	12.346	-3.83%
2013-03-04	19.28	19.20	19.28	18.90	19.30	11,208,923	214,117,773	19.102	12.77	12.72	12.77	12.52	12.79	16,920,407	12.654	0.73%
2013-03-01	19.14	19.12	19.14	18.76	19.48	14,466,025	276,625,849	19.122	12.68	12.67	12.68	12.43	12.90	21,837,159	12.668	2.13%
2013-02-28	18.74	18.78	18.80	18.68	19.10	9,845,849	184,874,486	18.777	12.41	12.44	12.45	12.37	12.65	14,862,782	12.439	1.41%
2013-02-27	18.48	18.46	18.48	18.36	18.80	6,748,252	125,181,533	18.550	12.24	12.23	12.24	12.16	12.45	10,186,810	12.289	-1.39%
2013-02-26	18.74	18.72	18.76	18.58	18.88	9,740,280	182,375,320	18.724	12.41	12.40	12.43	12.31	12.51	14,703,420	12.404	-1.06%
2013-02-25	18.94	18.90	18.94	17.90	19.00	16,303,548	303,227,178	18.599	12.55	12.52	12.55	11.86	12.59	24,610,988	12.321	5.57%
2013-02-22	17.94	17.92	17.94	17.22	18.02	12,314,417	217,169,660	17.635	11.88	11.87	11.88	11.41	11.94	18,589,204	11.683	3.22%
2013-02-21	17.38	17.36	17.40	17.00	17.80	16,795,056	291,624,220	17.364	11.51	11.50	11.53	11.26	11.79	25,352,943	11.503	2.84%
2013-02-20	16.90	16.88	16.90	16.78	17.10	8,210,667	138,802,025	16.905	11.20	11.18	11.20	11.12	11.33	12,394,396	11.199	-0.47%
2013-02-19	16.98	16.94	16.96	16.68	17.48	9,076,033	154,663,648	17.041	11.25	11.22	11.24	11.05	11.58	13,700,707	11.289	-3.85%
2013-02-18	17.66	17.62	17.72	17.44	17.72	2,739,300	48,085,063	17.554	11.70	11.67	11.74	11.55	11.74	4,135,105	11.628	0.46%
2013-02-15	17.58	17.54	17.58	17.38	17.62	2,302,246	40,381,002	17.540	11.65	11.62	11.65	11.51	11.67	3,475,351	11.619	0.23%
2013-02-14	17.54	17.54	17.56	17.42	17.80	5,429,566	95,466,846	17.583	11.62	11.62	11.63	11.54	11.79	8,196,191	11.648	-0.11%
2013-02-08	17.56	17.50	17.58	16.74	17.66	7,680,766	134,094,019	17.458	11.63	11.59	11.65	11.09	11.70	11,594,485	11.565	2.81%
2013-02-07	17.08	17.06	17.10	17.04	17.98	11,464,321	200,038,673	17.449	11.31	11.30	11.33	11.29	11.91	17,305,943	11.559	-3.06%
2013-02-06	17.62	17.64	17.66	16.32	17.66	18,989,200	320,573,866	16.882	11.67	11.69	11.70	10.81	11.70	28,665,109	11.183	-0.34%
2013-02-05	17.68	17.66	17.76	17.40	17.96	5,261,835	92,799,631	17.636	11.71	11.70	11.77	11.53	11.90	7,942,993	11.683	-1.67%
2013-02-04	17.98	17.98	18.00	17.86	18.50	3,986,400	72,038,064	18.071	11.91	11.91	11.92	11.83	12.26	6,017,662	11.971	-1.53%
2013-02-01	18.26	18.28	18.30	17.60	18.86	5,456,381	99,837,335	18.297	12.10	12.11	12.12	11.66	12.49	8,236,669	12.121	-0.54%
2013-01-31	18.36	18.32	18.44	18.22	18.76	4,971,512	91,540,790	18.413	12.16	12.14	12.22	12.07	12.43	7,504,736	12.198	-0.33%
2013-01-30	18.42	18.40	18.44	17.78	18.44	14,306,417	261,237,474	18.260	12.20	12.19	12.22	11.78	12.22	21,596,223	12.096	4.07%
2013-01-29	17.70	17.68	17.74	17.26	17.82	8,285,170	146,250,005	17.652	11.73	11.71	11.75	11.43	11.80	12,506,862	11.694	2.31%
2013-01-28	17.30	17.30	17.32	16.92	17.38	2,693,614	46,382,082	17.219	11.46	11.46	11.47	11.21	11.51	4,066,140	11.407	0.12%
2013-01-25	17.28	17.20	17.30	17.18	17.46	6,865,034	118,677,100	17.287	11.45	11.39	11.46	11.38	11.57	10,363,098	11.452	-0.92%
2013-01-24	17.44	17.38	17.40	17.12	17.70	5,717,134	99,851,064	17.465	11.55	11.51	11.53	11.34	11.73	8,630,288	11.570	0.23%
2013-01-23	17.40	17.38	17.40	17.26	17.60	7,921,361	138,100,711	17.434	11.53	11.51	11.53	11.43	11.66	11,957,675	11.549	-0.34%
2013-01-22	17.46	17.42	17.50	17.08	17.64	7,142,739	124,835,300	17.477	11.57	11.54	11.59	11.31	11.69	10,782,307	11.578	-0.68%
2013-01-21	17.58	17.56	17.58	16.90	17.70	13,591,800	236,124,630	17.373	11.65	11.63	11.65	11.20	11.73	20,517,475	11.508	4.27%
2013-01-18	16.86	16.84	16.86	16.42	16.90	9,396,776	157,756,835	16.788	11.17	11.16	11.17	10.88	11.20	14,184,884	11.121	3.44%
2013-01-17	16.30	16.28	16.30	16.26	16.50	3,151,800	51,527,857	16.349	10.80	10.78	10.80	10.77	10.93	4,757,793	10.830	-0.85%
2013-01-16	16.44	16.44	16.46	16.08	16.52	6,687,517	109,136,820	16.319	10.89	10.89	10.90	10.65	10.94	10,095,128	10.811	-0.12%
2013-01-15	16.46	16.44	16.48	16.16	16.78	11,918,300	196,601,188	16.496	10.90	10.89	10.92	10.71	11.12	17,991,246	10.928	2.49%
2013-01-14	16.06	16.02	16.08	16.00	16.26	5,699,800	91,883,904	16.121	10.64	10.61	10.65	10.60	10.77	8,604,122	10.679	0.50%
2013-01-11	15.98	15.90	15.94	15.68	16.10	7,422,817	117,811,831	15.872	10.59	10.53	10.56	10.39	10.67	11,205,099	10.514	0.25%
2013-01-10	15.94	15.92	15.94	15.62	16.20	13,908,710	221,586,378	15.931	10.56	10.55	10.56	10.35	10.73	20,995,865	10.554	0.50%
2013-01-09	15.86	15.82	15.92	14.96	16.00	23,474,371	363,179,386	15.471	10.51	10.48	10.55	9.910	10.60	35,435,690	10.249	7.02%
2013-01-08	14.82	14.78	14.80	14.76	15.12	7,747,782	115,784,034	14.944	9.818	9.791	9.804	9.778	10.02	11,695,649	9.8998	-0.27%
2013-01-07	14.86	14.80	14.88	14.36	14.88	7,857,192	115,301,155	14.675	9.844	9.804	9.857	9.513	9.857	11,860,809	9.7212	3.34%
2013-01-04	14.38	14.36	14.38	14.28	14.50	3,762,800	54,031,592	14.359	9.526	9.513	9.526	9.460	9.606	5,680,127	9.5124	-0.28%
2013-01-03	14.42	14.40	14.44	14.38	14.50	3,671,600	53,051,854	14.449	9.553	9.539	9.566	9.526	9.606	5,542,456	9.5719	0.56%
2013-01-02	14.34	14.32	14.34	14.08	14.36	3,856,444	54,806,097	14.212	9.500	9.486	9.500	9.327	9.513	5,821,487	9.4144	2.28%
2012-12-31	14.02	13.96	13.98	13.88	14.10	1,039,800	14,584,264	14.026	9.288	9.248	9.261	9.195	9.341	1,569,628	9.2915	0.00%
2012-12-28	14.02	13.98	14.02	13.98	14.08	739,661	10,357,602	14.003	9.288	9.261	9.288	9.261	9.327	1,116,554	9.2764	0.29%
2012-12-27	13.98	13.98	14.00	13.96	14.10	1,203,918	16,856,407	14.001	9.261	9.261	9.274	9.248	9.341	1,817,372	9.2752	-0.85%
2012-12-24	14.10	14.06	14.10	13.94	14.10	744,000	10,449,540	14.045	9.341	9.314	9.341	9.235	9.341	1,123,104	9.3042	1.15%
2012-12-21	13.94	13.92	14.00	13.92	14.20	2,371,372	33,215,939	14.007	9.235	9.221	9.274	9.221	9.407	3,579,700	9.2790	-1.41%
2012-12-20	14.14	14.12	14.14	13.90	14.16	3,427,200	48,223,591	14.071	9.367	9.354	9.367	9.208	9.380	5,173,523	9.3212	0.28%
2012-12-19	14.10	14.02	14.10	13.94	14.18	5,826,020	81,893,878	14.057	9.341	9.288	9.341	9.235	9.394	8,794,657	9.3118	1.29%
2012-12-18	13.92	13.90	13.96	13.88	14.10	4,004,800	55,977,880	13.978	9.221	9.208	9.248	9.195	9.341	6,045,438	9.2595	0.14%
2012-12-17	13.90	13.90	13.94	13.86	14.28	3,883,849	54,227,036	13.962	9.208	9.208	9.235	9.182	9.460	5,862,857	9.2493	-1.28%
2012-12-14	14.08	13.96	14.08	13.96	14.42	5,488,288	77,807,674	14.177	9.327	9.248	9.327	9.248	9.553	8,284,834	9.3916	-0.14%
2012-12-13	14.10	14.02	14.10	13.92	14.12	1,415,040	19,860,878	14.036	9.341	9.288	9.341	9.221	9.354	2,136,071	9.2979	1.00%
2012-12-12	13.96	13.94	13.96	13.88	14.08	2,394,826	33,513,841	13.994	9.248	9.235	9.248	9.195	9.327	3,615,105	9.2705	1.60%
2012-12-11	13.74	13.74	13.76	13.74	14.10	2,996,851	41,578,712	13.874	9.102	9.102	9.115	9.102	9.341	4,523,890	9.1909	-1.86%
2012-12-10	14.00	13.98	14.00	13.98	14.40	2,964,800	41,729,332	14.075	9.274	9.261	9.274	9.261	9.539	4,475,508	9.3239	-2.64%
2012-12-07	14.38	14.26	14.38	14.02	14.38	2,930,769	41,807,693	14.265	9.526	9.447	9.526	9.288	9.526	4,424,136	9.4499	1.70%
2012-12-06	14.14	14.08	14.14	13.90	14.18	5,245,200	72,976,118	13.913	9.367	9.327	9.367	9.208	9.394	7,917,881	9.2166	2.46%
2012-12-05	13.80	13.76	13.80	13.70	14.08	4,019,604	55,764,436	13.873	9.142	9.115	9.142	9.076	9.327	6,067,785	9.1902	-0.72%
2012-12-04	13.90	13.82	13.90	13.68	14.22	2,898,003	40,127,863	13.847	9.208	9.155	9.208	9.062	9.420	4,374,675	9.1728	-3.07%
2012-12-03	14.34	14.34	14.38	14.22	14.58	4,421,431	63,595,983	14.384	9.500	9.500	9.526	9.420	9.659	6,674,362	9.5284	-1.10%
2012-11-30	14.50	14.46	14.50	14.24	14.50	4,768,736	68,859,630	14.440	9.606	9.579	9.606	9.433	9.606	7,198,636	9.5656	1.40%
2012-11-29	14.30	14.30	14.36	14.22	14.36	2,384,408	34,103,362	14.303	9.473	9.473	9.513	9.420	9.513	3,599,378	9.4748	0.56%
2012-11-28	14.22	14.20	14.22	13.98	14.28	5,285,517	74,901,778	14.171	9.420	9.407	9.420	9.261	9.460	7,978,742	9.3877	0.57%
2012-11-27	14.14	14.10	14.12	13.70	14.14	7,407,652	103,746,742	14.005	9.367	9.341	9.354	9.076	9.367	11,182,206	9.2778	3.36%
2012-11-26	13.68	13.68	13.70	13.52	13.76	1,326,680	18,065,408	13.617	9.062	9.062	9.076	8.956	9.115	2,002,687	9.0206	-0.29%
2012-11-23	13.72	13.74	13.76	13.36	13.76	2,810,000	38,187,816	13.590	9.089	9.102	9.115	8.850	9.115	4,241,830	9.0027	2.39%
2012-11-22	13.40	13.38	13.40	13.12	13.40	1,767,461	23,510,224	13.302	8.877	8.864	8.877	8.691	8.877	2,668,067	8.8117	1.52%
2012-11-21	13.20	13.18	13.20	13.12	13.30	1,496,000	19,748,264	13.201	8.744	8.731	8.744	8.691	8.811	2,258,284	8.7448	-0.45%
2012-11-20	13.26	13.24	13.26	13.20	13.54	1,855,856	24,609,824	13.261	8.784	8.771	8.784	8.744	8.970	2,801,504	8.7845	-0.45%
2012-11-19	13.32	13.26	13.32	13.24	13.60	1,311,000	17,506,061	13.353	8.824	8.784	8.824	8.771	9.009	1,979,017	8.8458	1.37%
2012-11-16	13.14	13.12	13.14	13.04	13.20	1,395,600	18,320,755	13.128	8.705	8.691	8.705	8.638	8.744	2,106,725	8.6963	-0.45%
2012-11-15	13.20	13.18	13.20	12.92	13.20	1,120,400	14,714,980	13.134	8.744	8.731	8.744	8.559	8.744	1,691,298	8.7004	0.00%
2012-11-14	13.20	13.18	13.20	13.10	13.34	2,338,870	30,870,677	13.199	8.744	8.731	8.744	8.678	8.837	3,530,637	8.7437	0.00%
2012-11-13	13.20	13.16	13.20	13.06	13.66	3,889,600	51,450,220	13.228	8.744	8.718	8.744	8.652	9.049	5,871,538	8.7626	-3.51%
2012-11-12	13.68	13.68	13.70	13.54	13.82	2,232,400	30,431,168	13.632	9.062	9.062	9.076	8.970	9.155	3,369,915	9.0302	-1.01%
2012-11-09	13.82	13.74	13.82	13.50	13.84	2,038,400	27,902,450	13.688	9.155	9.102	9.155	8.943	9.168	3,077,063	9.0679	0.88%
2012-11-08	13.70	13.66	13.70	13.64	13.90	2,724,500	37,397,146	13.726	9.076	9.049	9.076	9.036	9.208	4,112,764	9.0929	-2.14%
2012-11-07	14.00	13.98	14.12	13.92	14.16	1,602,000	22,496,580	14.043	9.274	9.261	9.354	9.221	9.380	2,418,296	9.3027	0.57%
2012-11-06	13.92	13.92	13.94	13.90	14.30	4,999,260	70,182,699	14.039	9.221	9.221	9.235	9.208	9.473	7,546,623	9.2999	-1.56%
2012-11-05	14.14	14.12	14.16	14.12	14.50	2,232,912	31,943,307	14.306	9.367	9.354	9.380	9.354	9.606	3,370,688	9.4768	-1.53%
2012-11-02	14.36	14.34	14.36	14.30	14.52	4,257,213	61,366,302	14.415	9.513	9.500	9.513	9.473	9.619	6,426,467	9.5490	1.27%
2012-11-01	14.18	14.16	14.18	13.66	14.24	2,885,863	40,509,165	14.037	9.394	9.380	9.394	9.049	9.433	4,356,349	9.2989	1.29%
2012-10-31	14.00	14.02	14.06	13.94	14.30	2,085,649	29,379,200	14.086	9.274	9.288	9.314	9.235	9.473	3,148,387	9.3315	-1.96%
2012-10-30	14.28	14.32	14.34	14.10	14.34	1,609,246	22,945,144	14.258	9.460	9.486	9.500	9.341	9.500	2,429,234	9.4454	-0.14%
2012-10-29	14.30	14.26	14.30	13.94	14.36	2,169,108	30,882,084	14.237	9.473	9.447	9.473	9.235	9.513	3,274,373	9.4315	0.85%
2012-10-26	14.18	14.18	14.24	14.10	14.38	4,134,421	58,841,249	14.232	9.394	9.394	9.433	9.341	9.526	6,241,107	9.4280	-1.39%
2012-10-25	14.38	14.38	14.40	14.22	14.44	4,634,070	66,443,309	14.338	9.526	9.526	9.539	9.420	9.566	6,995,351	9.4982	1.13%
2012-10-24	14.22	14.16	14.28	13.84	14.34	2,460,015	34,897,569	14.186	9.420	9.380	9.460	9.168	9.500	3,713,511	9.3975	0.57%
2012-10-22	14.14	14.18	14.20	13.96	14.20	2,171,310	30,540,402	14.065	9.367	9.394	9.407	9.248	9.407	3,277,697	9.3176	-0.70%
2012-10-19	14.24	14.22	14.24	14.00	14.42	8,798,358	125,015,477	14.209	9.433	9.420	9.433	9.274	9.553	13,281,544	9.4127	4.25%
2012-10-18	13.66	13.62	13.66	13.52	13.68	1,877,245	25,556,382	13.614	9.049	9.023	9.049	8.956	9.062	2,833,791	9.0184	0.89%
2012-10-17	13.54	13.50	13.54	13.46	13.62	1,598,543	21,637,313	13.536	8.970	8.943	8.970	8.917	9.023	2,413,077	8.9667	0.59%
2012-10-16	13.46	13.42	13.46	13.20	13.46	1,423,881	19,051,910	13.380	8.917	8.890	8.917	8.744	8.917	2,149,417	8.8638	1.82%
2012-10-15	13.22	13.20	13.24	13.20	13.48	865,600	11,508,112	13.295	8.758	8.744	8.771	8.744	8.930	1,306,665	8.8072	-1.34%
2012-10-12	13.40	13.34	13.40	13.10	13.44	1,800,525	23,995,657	13.327	8.877	8.837	8.877	8.678	8.903	2,717,979	8.8285	1.36%
2012-10-11	13.22	13.16	13.20	13.04	13.28	2,383,300	31,457,513	13.199	8.758	8.718	8.744	8.638	8.797	3,597,706	8.7438	0.30%
2012-10-10	13.18	13.18	13.20	13.12	13.22	677,400	8,930,661	13.184	8.731	8.731	8.744	8.691	8.758	1,022,568	8.7336	-0.90%
2012-10-09	13.30	13.20	13.30	13.10	13.36	1,839,600	24,294,152	13.206	8.811	8.744	8.811	8.678	8.850	2,776,965	8.7485	0.76%
2012-10-08	13.20	13.20	13.22	13.12	13.42	983,268	13,026,207	13.248	8.744	8.744	8.758	8.691	8.890	1,484,290	8.7761	-1.64%
2012-10-05	13.42	13.38	13.44	13.12	13.46	5,102,200	68,369,216	13.400	8.890	8.864	8.903	8.691	8.917	7,702,016	8.8768	1.51%
2012-10-04	13.22	13.18	13.22	13.12	13.78	4,247,967	56,777,598	13.366	8.758	8.731	8.758	8.691	9.129	6,412,510	8.8542	-3.36%
2012-10-03	13.68	13.60	13.70	13.42	13.86	4,039,818	54,641,539	13.526	9.062	9.009	9.076	8.890	9.182	6,098,299	8.9601	1.94%
2012-09-28	13.42	13.36	13.44	13.00	13.44	2,261,131	29,998,475	13.267	8.890	8.850	8.903	8.612	8.903	3,413,286	8.7887	0.90%
2012-09-27	13.30	13.28	13.30	12.86	13.34	1,915,700	25,289,248	13.201	8.811	8.797	8.811	8.519	8.837	2,891,841	8.7450	2.31%
2012-09-26	13.00	12.94	13.04	12.92	13.04	1,146,458	14,891,285	12.989	8.612	8.572	8.638	8.559	8.638	1,730,633	8.6045	-0.91%
2012-09-25	13.12	13.10	13.12	13.02	13.30	1,828,694	23,991,345	13.119	8.691	8.678	8.691	8.625	8.811	2,760,501	8.6909	-0.76%
2012-09-24	13.22	13.22	13.24	13.16	13.34	1,199,697	15,889,314	13.244	8.758	8.758	8.771	8.718	8.837	1,811,000	8.7738	-1.78%
2012-09-21	13.46	13.40	13.44	13.08	13.48	2,042,578	27,157,178	13.296	8.917	8.877	8.903	8.665	8.930	3,083,370	8.8076	1.51%
2012-09-20	13.26	13.24	13.26	13.18	13.56	1,953,000	26,170,651	13.400	8.784	8.771	8.784	8.731	8.983	2,948,147	8.8770	-1.04%
2012-09-19	13.40	13.44	13.46	13.30	13.58	2,580,800	34,670,332	13.434	8.877	8.903	8.917	8.811	8.996	3,895,841	8.8993	0.00%
2012-09-18	13.40	13.38	13.46	13.16	13.48	2,275,000	30,227,989	13.287	8.877	8.864	8.917	8.718	8.930	3,434,222	8.8020	1.06%
2012-09-17	13.26	13.24	13.28	13.10	13.34	1,811,428	23,904,718	13.197	8.784	8.771	8.797	8.678	8.837	2,734,438	8.7421	0.61%
2012-09-14	13.18	13.16	13.24	13.00	13.26	5,566,800	73,017,452	13.117	8.731	8.718	8.771	8.612	8.784	8,403,352	8.6891	2.65%
2012-09-13	12.84	12.78	12.84	12.70	12.90	2,656,357	34,147,321	12.855	8.506	8.466	8.506	8.413	8.546	4,009,898	8.5158	0.31%
2012-09-12	12.80	12.76	12.80	12.72	13.00	1,412,800	18,141,052	12.840	8.479	8.453	8.479	8.426	8.612	2,132,689	8.5062	0.95%
2012-09-11	12.68	12.68	12.72	12.32	12.80	808,600	10,268,620	12.699	8.400	8.400	8.426	8.161	8.479	1,220,621	8.4126	-0.94%
2012-09-10	12.80	12.70	12.80	12.64	12.80	1,468,602	18,685,470	12.723	8.479	8.413	8.479	8.373	8.479	2,216,925	8.4286	0.79%
2012-09-07	12.70	12.68	12.70	12.38	12.76	3,335,465	41,957,295	12.579	8.413	8.400	8.413	8.201	8.453	5,035,045	8.3331	4.96%
2012-09-06	12.10	12.06	12.08	11.98	12.68	3,917,927	47,514,784	12.128	8.016	7.989	8.002	7.936	8.400	5,914,299	8.0339	-3.66%
2012-09-05	12.56	12.60	12.66	12.50	12.70	897,458	11,280,802	12.570	8.320	8.347	8.387	8.281	8.413	1,354,756	8.3268	-0.95%
2012-09-04	12.68	12.64	12.68	12.50	12.68	684,310	8,612,237	12.585	8.400	8.373	8.400	8.281	8.400	1,032,999	8.3371	0.79%
2012-09-03	12.58	12.58	12.66	12.48	12.84	1,390,629	17,643,367	12.687	8.334	8.334	8.387	8.267	8.506	2,099,221	8.4047	-1.56%
2012-08-31	12.78	12.88	12.90	12.30	12.90	2,529,951	32,103,629	12.689	8.466	8.532	8.546	8.148	8.546	3,819,082	8.4061	2.90%
2012-08-30	12.42	12.40	12.50	12.38	12.92	2,127,230	26,683,406	12.544	8.228	8.214	8.281	8.201	8.559	3,211,156	8.3096	-3.42%
2012-08-29	12.86	12.86	12.88	12.80	12.98	1,706,387	21,954,503	12.866	8.519	8.519	8.532	8.479	8.599	2,575,873	8.5231	-0.16%
2012-08-28	12.88	12.86	12.96	12.86	12.98	428,665	5,528,648	12.897	8.532	8.519	8.585	8.519	8.599	647,090	8.5439	0.16%
2012-08-27	12.86	12.86	12.90	12.82	13.00	1,339,600	17,312,070	12.923	8.519	8.519	8.546	8.493	8.612	2,022,191	8.5610	0.47%
2012-08-24	12.80	12.90	12.92	12.74	13.06	3,360,000	43,370,456	12.908	8.479	8.546	8.559	8.440	8.652	5,072,081	8.5508	-1.69%
2012-08-23	13.02	13.02	13.06	12.58	13.06	2,951,389	37,999,272	12.875	8.625	8.625	8.652	8.334	8.652	4,455,263	8.5291	4.33%
2012-08-22	12.48	12.44	12.54	12.40	12.82	3,241,200	40,985,240	12.645	8.267	8.241	8.307	8.214	8.493	4,892,747	8.3767	-3.26%
2012-08-21	12.90	12.88	12.90	12.74	13.06	1,545,600	19,974,644	12.924	8.546	8.532	8.546	8.440	8.652	2,333,157	8.5612	-0.62%
2012-08-20	12.98	12.92	12.98	12.82	13.06	2,581,400	33,398,976	12.938	8.599	8.559	8.599	8.493	8.652	3,896,747	8.5710	0.31%
2012-08-17	12.94	12.94	12.98	12.70	12.98	5,846,152	74,924,132	12.816	8.572	8.572	8.599	8.413	8.599	8,825,047	8.4899	2.70%
2012-08-16	12.60	12.58	12.60	12.30	12.64	5,089,249	63,560,775	12.489	8.347	8.334	8.347	8.148	8.373	7,682,466	8.2735	3.62%
2012-08-15	12.16	12.14	12.16	12.00	12.40	1,438,915	17,528,159	12.182	8.055	8.042	8.055	7.949	8.214	2,172,111	8.0696	-0.49%
2012-08-14	12.22	12.18	12.22	11.90	12.24	1,430,400	17,294,528	12.091	8.095	8.069	8.095	7.883	8.108	2,159,257	8.0095	1.83%
2012-08-13	12.00	12.00	12.02	11.98	12.28	879,100	10,622,592	12.083	7.949	7.949	7.963	7.936	8.135	1,327,044	8.0047	-0.99%
2012-08-10	12.12	12.06	12.12	12.04	12.52	1,199,891	14,631,925	12.194	8.029	7.989	8.029	7.976	8.294	1,811,293	8.0782	-1.30%
2012-08-09	12.28	12.28	12.30	12.24	12.50	3,043,023	37,585,006	12.351	8.135	8.135	8.148	8.108	8.281	4,593,589	8.1821	0.49%
2012-08-08	12.22	12.20	12.24	11.80	12.40	11,209,793	135,529,944	12.090	8.095	8.082	8.108	7.817	8.214	16,921,721	8.0092	5.34%
2012-08-07	11.60	11.56	11.60	11.02	11.64	4,513,400	51,086,928	11.319	7.684	7.658	7.684	7.300	7.711	6,813,194	7.4982	5.45%
2012-08-06	11.00	11.00	11.02	10.78	11.06	4,414,761	47,961,739	10.864	7.287	7.287	7.300	7.141	7.327	6,664,294	7.1968	2.23%
2012-08-03	10.76	10.70	10.76	10.42	10.78	1,617,599	17,224,311	10.648	7.128	7.088	7.128	6.903	7.141	2,441,843	7.0538	1.70%
2012-08-02	10.58	10.52	10.60	10.50	10.86	5,166,672	54,619,544	10.572	7.009	6.969	7.022	6.956	7.194	7,799,339	7.0031	-2.40%
2012-08-01	10.84	10.80	10.82	10.68	10.88	3,168,047	34,231,381	10.805	7.181	7.154	7.168	7.075	7.207	4,782,319	7.1579	0.56%
2012-07-31	10.78	10.78	10.82	10.72	10.96	3,222,558	34,927,898	10.839	7.141	7.141	7.168	7.101	7.260	4,864,606	7.1800	0.56%
2012-07-30	10.72	10.72	10.78	10.22	10.78	7,583,022	79,436,586	10.476	7.101	7.101	7.141	6.770	7.141	11,446,936	6.9396	5.51%
2012-07-27	10.16	10.14	10.20	10.10	10.28	7,053,916	71,867,456	10.188	6.730	6.717	6.757	6.691	6.810	10,648,225	6.7492	0.59%
2012-07-26	10.10	10.10	10.12	10.04	10.50	6,899,320	70,143,596	10.167	6.691	6.691	6.704	6.651	6.956	10,414,855	6.7350	-3.44%
2012-07-25	10.46	10.42	10.46	10.32	10.76	2,127,856	22,284,075	10.473	6.929	6.903	6.929	6.836	7.128	3,212,101	6.9375	-2.61%
2012-07-24	10.74	10.74	10.76	10.74	10.98	587,200	6,355,698	10.824	7.115	7.115	7.128	7.115	7.274	886,407	7.1702	-1.29%
2012-07-23	10.88	10.88	10.90	10.86	11.12	2,196,600	24,087,392	10.966	7.207	7.207	7.221	7.194	7.366	3,315,873	7.2643	-2.51%
2012-07-20	11.16	11.14	11.18	11.12	11.30	2,009,186	22,476,494	11.187	7.393	7.380	7.406	7.366	7.486	3,032,963	7.4107	-0.36%
2012-07-19	11.20	11.16	11.18	11.16	11.36	2,792,400	31,279,799	11.202	7.419	7.393	7.406	7.393	7.525	4,215,262	7.4206	0.18%
2012-07-18	11.18	11.18	11.20	11.14	11.46	2,488,310	27,900,871	11.213	7.406	7.406	7.419	7.380	7.592	3,756,223	7.4279	-2.44%
2012-07-17	11.46	11.42	11.46	11.38	11.52	1,525,000	17,491,964	11.470	7.592	7.565	7.592	7.539	7.631	2,302,061	7.5984	0.53%
2012-07-16	11.40	11.36	11.42	11.24	11.42	1,529,468	17,355,528	11.347	7.552	7.525	7.565	7.446	7.565	2,308,805	7.5171	1.60%
2012-07-13	11.22	11.20	11.22	11.16	11.32	1,411,925	15,833,676	11.214	7.433	7.419	7.433	7.393	7.499	2,131,369	7.4289	0.00%
2012-07-12	11.22	11.22	11.24	11.06	11.44	2,420,006	27,098,106	11.198	7.433	7.433	7.446	7.327	7.578	3,653,115	7.4178	-2.26%
2012-07-11	11.48	11.36	11.40	11.18	11.52	1,449,105	16,492,414	11.381	7.605	7.525	7.552	7.406	7.631	2,187,494	7.5394	1.59%
2012-07-10	11.30	11.22	11.34	11.16	11.32	997,199	11,214,472	11.246	7.486	7.433	7.512	7.393	7.499	1,505,320	7.4499	1.07%
2012-07-09	11.18	11.16	11.18	11.14	11.40	1,033,849	11,576,351	11.197	7.406	7.393	7.406	7.380	7.552	1,560,645	7.4177	-2.44%
2012-07-06	11.46	11.44	11.48	11.20	11.48	1,170,803	13,326,694	11.383	7.592	7.578	7.605	7.419	7.605	1,767,383	7.5404	1.78%
2012-07-05	11.26	11.20	11.28	11.10	11.52	3,949,877	44,254,255	11.204	7.459	7.419	7.472	7.353	7.631	5,962,529	7.4221	-1.92%
2012-07-04	11.48	11.48	11.50	11.18	11.58	2,409,000	27,468,644	11.403	7.605	7.605	7.618	7.406	7.671	3,636,501	7.5536	0.17%
2012-07-03	11.46	11.44	11.46	11.44	11.82	2,075,745	23,942,772	11.535	7.592	7.578	7.592	7.578	7.830	3,133,437	7.6411	-2.22%
2012-06-29	11.72	11.66	11.90	11.52	11.90	3,631,953	42,520,606	11.707	7.764	7.724	7.883	7.631	7.883	5,482,607	7.7555	0.51%
2012-06-28	11.66	11.62	11.66	11.60	11.80	1,010,942	11,785,341	11.658	7.724	7.698	7.724	7.684	7.817	1,526,065	7.7227	-0.17%
2012-06-27	11.68	11.66	11.70	11.52	11.80	3,170,042	37,091,544	11.701	7.737	7.724	7.751	7.631	7.817	4,785,331	7.7511	1.21%
2012-06-26	11.54	11.54	11.56	11.46	12.16	4,388,802	50,994,360	11.619	7.645	7.645	7.658	7.592	8.055	6,625,107	7.6971	-4.79%
2012-06-25	12.12	12.04	12.12	11.96	12.16	874,400	10,535,824	12.049	8.029	7.976	8.029	7.923	8.055	1,319,949	7.9820	1.34%
2012-06-22	11.96	11.96	11.98	11.76	12.10	910,781	10,925,511	11.996	7.923	7.923	7.936	7.790	8.016	1,374,868	7.9466	0.17%
2012-06-21	11.94	11.94	12.00	11.90	12.34	2,179,188	26,566,581	12.191	7.910	7.910	7.949	7.883	8.175	3,289,589	8.0760	-3.24%
2012-06-20	12.34	12.30	12.34	11.88	12.38	2,684,339	32,559,680	12.129	8.175	8.148	8.175	7.870	8.201	4,052,139	8.0352	4.05%
2012-06-19	11.86	11.84	11.94	11.70	12.00	2,191,400	25,873,100	11.807	7.857	7.843	7.910	7.751	7.949	3,308,023	7.8213	-0.17%
2012-06-18	11.88	11.82	11.90	11.82	12.20	2,130,722	25,616,471	12.022	7.870	7.830	7.883	7.830	8.082	3,216,427	7.9643	-0.83%
2012-06-15	11.98	11.86	11.98	11.60	12.00	3,380,872	39,975,440	11.824	7.936	7.857	7.936	7.684	7.949	5,103,589	7.8328	1.87%
2012-06-14	11.76	11.74	11.88	11.68	12.34	4,704,146	56,313,653	11.971	7.790	7.777	7.870	7.737	8.175	7,101,134	7.9302	-3.45%
2012-06-13	12.18	12.16	12.26	11.92	12.30	4,180,800	50,906,180	12.176	8.069	8.055	8.122	7.896	8.148	6,311,118	8.0661	1.50%
2012-06-12	12.00	11.96	12.04	11.82	12.26	3,749,489	44,938,840	11.985	7.949	7.923	7.976	7.830	8.122	5,660,034	7.9397	-2.28%
2012-06-11	12.28	12.22	12.28	12.08	12.30	3,048,400	37,140,996	12.184	8.135	8.095	8.135	8.002	8.148	4,601,706	8.0711	3.02%
2012-06-08	11.92	11.88	12.02	11.82	12.14	4,728,400	56,503,266	11.950	7.896	7.870	7.963	7.830	8.042	7,137,747	7.9161	1.02%
2012-06-07	11.80	11.82	11.84	11.72	12.26	4,478,898	53,595,002	11.966	7.817	7.830	7.843	7.764	8.122	6,761,112	7.9270	-1.01%
2012-06-06	11.92	11.88	11.98	11.66	12.02	6,286,435	74,374,213	11.831	7.896	7.870	7.936	7.724	7.963	9,489,675	7.8374	4.93%
2012-06-05	11.36	11.34	11.36	11.28	11.68	3,919,300	44,905,755	11.458	7.525	7.512	7.525	7.472	7.737	5,916,371	7.5901	2.34%
2012-06-04	11.10	11.14	11.20	10.92	11.50	8,611,809	95,971,515	11.144	7.353	7.380	7.419	7.234	7.618	12,999,939	7.3825	-5.29%
2012-06-01	11.72	11.68	11.70	11.62	12.46	17,947,291	218,235,208	12.160	7.764	7.737	7.751	7.698	8.254	27,092,297	8.0552	-6.24%
2012-05-31	12.50	12.42	12.50	12.28	12.72	53,081,266	663,057,260	12.491	8.281	8.228	8.281	8.135	8.426	80,128,719	8.2749	-0.79%
2012-05-30	12.60	12.54	12.60	12.40	12.86	16,029,098	202,072,546	12.607	8.347	8.307	8.347	8.214	8.519	24,196,693	8.3512	-1.56%
2012-05-29	12.80	12.82	12.84	12.24	12.86	13,465,000	169,457,130	12.585	8.479	8.493	8.506	8.108	8.519	20,326,064	8.3369	4.40%
2012-05-28	12.26	12.28	12.30	12.10	12.40	7,762,200	95,285,309	12.276	8.122	8.135	8.148	8.016	8.214	11,717,414	8.1319	-1.29%
2012-05-25	12.42	12.42	12.44	12.20	12.44	3,683,000	45,450,314	12.341	8.228	8.228	8.241	8.082	8.241	5,559,665	8.1750	1.14%
2012-05-24	12.28	12.24	12.28	12.04	12.36	5,617,000	68,537,427	12.202	8.135	8.108	8.135	7.976	8.188	8,479,131	8.0831	0.66%
2012-05-23	12.20	12.18	12.20	12.06	12.42	9,032,800	110,414,776	12.224	8.082	8.069	8.082	7.989	8.228	13,635,445	8.0976	-1.77%
2012-05-22	12.42	12.34	12.44	12.16	12.84	6,850,645	85,559,096	12.489	8.228	8.175	8.241	8.055	8.506	10,341,377	8.2735	-1.58%
2012-05-21	12.62	12.62	12.68	12.42	12.86	3,945,188	49,596,486	12.571	8.360	8.360	8.400	8.228	8.519	5,955,451	8.3279	-0.94%
2012-05-18	12.74	12.70	12.72	12.20	12.80	9,294,000	116,888,284	12.577	8.440	8.413	8.426	8.082	8.479	14,029,739	8.3315	-1.39%
2012-05-17	12.92	12.90	12.92	12.68	13.00	8,114,094	104,211,301	12.843	8.559	8.546	8.559	8.400	8.612	12,248,614	8.5080	2.05%
2012-05-16	12.66	12.56	12.70	12.38	13.20	26,888,000	342,057,088	12.722	8.387	8.320	8.413	8.201	8.744	40,588,727	8.4274	-2.01%
2012-05-15	12.92	12.90	12.92	12.16	13.02	11,132,637	140,509,962	12.621	8.559	8.546	8.559	8.055	8.625	16,805,250	8.3611	2.87%
2012-05-14	12.56	12.56	12.58	12.46	12.82	4,442,400	56,161,036	12.642	8.320	8.320	8.334	8.254	8.493	6,706,016	8.3747	-0.32%
2012-05-11	12.60	12.58	12.60	12.52	13.06	5,015,200	63,896,665	12.741	8.347	8.334	8.347	8.294	8.652	7,570,685	8.4400	-3.37%
2012-05-10	13.04	13.02	13.04	12.88	13.18	2,927,170	38,100,783	13.016	8.638	8.625	8.638	8.532	8.731	4,418,704	8.6226	-0.61%
2012-05-09	13.12	13.08	13.12	12.92	13.54	7,752,300	101,213,090	13.056	8.691	8.665	8.691	8.559	8.970	11,702,469	8.6489	-3.53%
2012-05-08	13.60	13.60	13.68	13.42	13.86	6,800,000	93,035,288	13.682	9.009	9.009	9.062	8.890	9.182	10,264,926	9.0634	-0.15%
2012-05-07	13.62	13.64	13.66	13.42	14.20	8,676,549	119,382,142	13.759	9.023	9.036	9.049	8.890	9.407	13,097,667	9.1148	-5.81%
2012-05-04	14.46	14.44	14.46	14.36	14.56	6,373,961	92,078,820	14.446	9.579	9.566	9.579	9.513	9.645	9,621,800	9.5698	-0.28%
2012-05-03	14.50	14.48	14.50	14.32	14.66	3,565,600	51,602,688	14.472	9.606	9.592	9.606	9.486	9.712	5,382,444	9.5872	-1.09%
2012-05-02	14.66	14.64	14.66	14.30	14.72	7,797,500	113,342,818	14.536	9.712	9.698	9.712	9.473	9.751	11,770,701	9.6292	1.95%
2012-04-30	14.38	14.36	14.40	14.24	14.40	2,799,509	40,110,345	14.328	9.526	9.513	9.539	9.433	9.539	4,225,993	9.4913	0.70%
2012-04-27	14.28	14.26	14.28	14.18	14.56	2,549,319	36,640,967	14.373	9.460	9.447	9.460	9.394	9.645	3,848,319	9.5213	-1.11%
2012-04-26	14.44	14.42	14.48	14.26	14.52	1,909,700	27,517,886	14.410	9.566	9.553	9.592	9.447	9.619	2,882,784	9.5456	-0.14%
2012-04-25	14.46	14.42	14.46	14.10	14.48	3,554,400	50,990,280	14.346	9.579	9.553	9.579	9.341	9.592	5,365,537	9.5033	2.55%
2012-04-24	14.10	14.08	14.10	13.92	14.16	2,171,000	30,505,605	14.051	9.341	9.327	9.341	9.221	9.380	3,277,229	9.3084	0.71%
2012-04-23	14.00	13.98	14.00	13.90	14.24	3,107,200	43,684,192	14.059	9.274	9.261	9.274	9.208	9.433	4,690,468	9.3134	-0.71%
2012-04-20	14.10	14.08	14.10	14.04	14.36	7,390,400	104,999,075	14.207	9.341	9.327	9.341	9.301	9.513	11,156,164	9.4118	-1.81%
2012-04-19	14.36	14.32	14.34	14.28	14.76	4,817,960	69,724,586	14.472	9.513	9.486	9.500	9.460	9.778	7,272,942	9.5868	-1.64%
2012-04-18	14.60	14.60	14.62	14.12	14.62	10,271,318	148,383,530	14.446	9.672	9.672	9.685	9.354	9.685	15,505,048	9.5700	3.55%
2012-04-17	14.10	14.08	14.10	13.94	14.30	2,081,398	29,389,823	14.120	9.341	9.327	9.341	9.235	9.473	3,141,970	9.3539	-0.84%
2012-04-16	14.22	14.20	14.22	13.86	14.30	2,811,400	39,937,810	14.206	9.420	9.407	9.420	9.182	9.473	4,243,943	9.4105	0.99%
2012-04-13	14.08	14.06	14.08	14.06	14.24	2,486,006	35,129,716	14.131	9.327	9.314	9.327	9.314	9.433	3,752,745	9.3611	0.00%
2012-04-12	14.08	14.08	14.10	13.80	14.18	2,419,200	33,886,528	14.007	9.327	9.327	9.341	9.142	9.394	3,651,899	9.2792	2.77%
2012-04-11	13.70	13.68	13.70	13.62	14.00	4,728,298	64,930,937	13.732	9.076	9.062	9.076	9.023	9.274	7,137,593	9.0970	-2.84%
2012-04-10	14.10	14.10	14.12	13.90	14.12	3,728,698	52,367,872	14.045	9.341	9.341	9.354	9.208	9.354	5,628,649	9.3038	0.86%
2012-04-05	13.98	13.98	14.04	13.92	14.12	3,163,019	44,316,476	14.011	9.261	9.261	9.301	9.221	9.354	4,774,729	9.2815	-0.85%
2012-04-03	14.10	14.08	14.10	14.02	14.26	2,427,988	34,276,781	14.117	9.341	9.327	9.341	9.288	9.447	3,665,164	9.3520	0.57%
2012-04-02	14.02	13.98	14.00	13.94	14.26	2,321,223	32,795,523	14.129	9.288	9.261	9.274	9.235	9.447	3,503,998	9.3595	-1.13%
2012-03-30	14.18	14.16	14.18	14.12	14.32	3,092,892	43,989,878	14.223	9.394	9.380	9.394	9.354	9.486	4,668,869	9.4220	-1.39%
2012-03-29	14.38	14.34	14.40	14.10	14.40	3,786,500	54,065,726	14.279	9.526	9.500	9.539	9.341	9.539	5,715,904	9.4588	0.28%
2012-03-28	14.34	14.30	14.32	14.10	14.40	7,032,800	100,261,066	14.256	9.500	9.473	9.486	9.341	9.539	10,616,349	9.4440	-0.55%
2012-03-27	14.42	14.40	14.44	14.08	14.46	8,880,043	126,828,255	14.282	9.553	9.539	9.566	9.327	9.579	13,404,851	9.4614	2.41%
2012-03-26	14.08	14.08	14.10	13.78	14.10	3,958,000	55,334,960	13.981	9.327	9.327	9.341	9.129	9.341	5,974,791	9.2614	1.59%
2012-03-23	13.86	13.80	13.90	13.66	13.90	3,702,324	51,042,888	13.787	9.182	9.142	9.208	9.049	9.208	5,588,836	9.1330	0.14%
2012-03-22	13.84	13.84	13.88	13.72	13.90	2,570,100	35,449,312	13.793	9.168	9.168	9.195	9.089	9.208	3,879,689	9.1372	0.00%
2012-03-21	13.84	13.80	13.88	13.70	14.12	7,707,200	106,569,800	13.827	9.168	9.142	9.195	9.076	9.354	11,634,388	9.1599	-1.84%
2012-03-20	14.10	14.10	14.12	13.84	14.20	6,699,100	93,853,618	14.010	9.341	9.341	9.354	9.168	9.407	10,112,613	9.2808	0.00%
2012-03-19	14.10	14.08	14.10	13.88	14.26	14,990,248	210,864,693	14.067	9.341	9.327	9.341	9.195	9.447	22,628,499	9.3185	1.15%
2012-03-16	13.94	13.84	13.90	13.82	14.26	16,673,060	232,894,507	13.968	9.235	9.168	9.208	9.155	9.447	25,168,784	9.2533	0.43%
2012-03-15	13.88	13.84	13.88	13.70	14.36	6,226,950	86,521,249	13.895	9.195	9.168	9.195	9.076	9.513	9,399,880	9.2045	-0.86%
2012-03-14	14.00	13.98	14.00	13.88	14.46	12,390,600	175,983,138	14.203	9.274	9.261	9.274	9.195	9.579	18,704,205	9.4087	0.00%
2012-03-13	14.00	13.98	14.02	13.48	14.24	16,249,600	226,892,718	13.963	9.274	9.261	9.288	8.930	9.433	24,529,551	9.2498	4.63%
2012-03-12	13.38	13.36	13.42	13.28	13.70	7,820,800	105,666,069	13.511	8.864	8.850	8.890	8.797	9.076	11,805,873	8.9503	-1.62%
2012-03-09	13.60	13.58	13.60	13.54	13.70	7,024,307	95,781,702	13.636	9.009	8.996	9.009	8.970	9.076	10,603,529	9.0330	0.44%
2012-03-08	13.54	13.52	13.54	13.32	13.56	11,485,827	153,202,146	13.338	8.970	8.956	8.970	8.824	8.983	17,338,407	8.8360	1.65%
2012-03-07	13.32	13.28	13.32	12.78	13.38	8,129,128	106,519,434	13.103	8.824	8.797	8.824	8.466	8.864	12,271,309	8.6804	1.68%
2012-03-06	13.10	13.08	13.10	12.80	13.50	9,997,123	131,146,880	13.118	8.678	8.665	8.678	8.479	8.943	15,091,137	8.6903	-1.95%
2012-03-05	13.36	13.32	13.34	13.08	13.70	16,612,200	222,474,940	13.392	8.850	8.824	8.837	8.665	9.076	25,076,913	8.8717	-3.08%
2012-03-02	14.60	14.60	14.62	14.32	14.74	22,162,400	322,809,245	14.566	9.131	9.131	9.144	8.956	9.219	35,435,724	9.1097	3.25%
2012-03-01	14.14	14.12	14.14	14.02	14.50	13,095,581	186,833,550	14.267	8.844	8.831	8.844	8.768	9.069	20,938,680	8.9229	-1.26%
2012-02-29	14.32	14.30	14.38	14.02	14.42	14,980,387	213,158,891	14.229	8.956	8.944	8.994	8.768	9.019	23,952,318	8.8993	2.29%
2012-02-28	14.00	13.96	13.98	13.48	14.02	14,733,800	202,594,000	13.750	8.756	8.731	8.743	8.431	8.768	23,558,047	8.5998	5.26%
2012-02-27	13.30	13.32	13.36	13.18	13.88	25,858,514	352,049,944	13.614	8.318	8.331	8.356	8.243	8.681	41,345,484	8.5148	-3.20%
2012-02-24	13.74	13.72	13.74	13.50	13.90	27,088,800	370,838,420	13.690	8.593	8.581	8.593	8.443	8.693	43,312,603	8.5619	-0.58%
2012-02-23	13.82	13.84	13.86	13.16	13.86	38,993,669	531,324,650	13.626	8.643	8.656	8.668	8.231	8.668	62,347,439	8.5220	6.64%
2012-02-22	12.96	12.96	13.00	12.94	13.22	6,067,900	79,247,194	13.060	8.106	8.106	8.131	8.093	8.268	9,702,037	8.1681	-0.77%
2012-02-21	13.06	13.06	13.10	12.96	13.20	10,640,000	138,907,610	13.055	8.168	8.168	8.193	8.106	8.256	17,012,422	8.1651	0.46%
2012-02-20	13.00	13.00	13.02	12.90	13.28	11,959,000	156,404,138	13.078	8.131	8.131	8.143	8.068	8.306	19,121,387	8.1795	0.78%
2012-02-17	12.90	12.88	12.92	12.52	12.98	18,375,100	235,018,986	12.790	8.068	8.055	8.080	7.830	8.118	29,380,165	7.9992	3.70%
2012-02-16	12.44	12.44	12.46	12.12	12.46	7,917,800	97,976,052	12.374	7.780	7.780	7.793	7.580	7.793	12,659,864	7.7391	1.30%
2012-02-15	12.28	12.24	12.28	11.86	12.30	8,007,800	96,713,460	12.077	7.680	7.655	7.680	7.418	7.693	12,803,766	7.5535	3.72%
2012-02-14	11.84	11.84	11.86	11.74	11.90	2,112,000	24,943,088	11.810	7.405	7.405	7.418	7.342	7.443	3,376,902	7.3864	0.00%
2012-02-13	11.84	11.80	11.82	11.70	12.08	4,309,400	51,292,840	11.903	7.405	7.380	7.393	7.317	7.555	6,890,351	7.4442	-0.34%
2012-02-10	11.88	11.88	11.94	11.80	12.20	13,554,715	162,284,341	11.973	7.430	7.430	7.468	7.380	7.630	21,672,794	7.4879	0.68%
2012-02-09	11.80	11.78	11.80	11.72	11.90	8,727,100	102,961,747	11.798	7.380	7.368	7.380	7.330	7.443	13,953,864	7.3787	0.17%
2012-02-08	11.78	11.78	11.80	11.72	11.96	8,461,775	99,835,769	11.798	7.368	7.368	7.380	7.330	7.480	13,529,632	7.3790	0.00%
2012-02-07	11.78	11.78	11.80	11.60	11.82	4,446,400	52,042,080	11.704	7.368	7.368	7.380	7.255	7.393	7,109,402	7.3202	1.55%
2012-02-06	11.60	11.60	11.68	11.56	11.98	8,353,600	98,132,900	11.747	7.255	7.255	7.305	7.230	7.493	13,356,670	7.3471	-2.19%
2012-02-03	11.86	11.86	11.88	11.46	11.90	6,859,900	80,649,192	11.757	7.418	7.418	7.430	7.167	7.443	10,968,375	7.3529	-0.17%
2012-02-02	11.88	11.88	11.90	11.64	11.96	13,952,700	164,519,632	11.791	7.430	7.430	7.443	7.280	7.480	22,309,137	7.3745	2.77%
2012-02-01	11.56	11.54	11.56	11.26	11.88	8,041,634	93,304,848	11.603	7.230	7.217	7.230	7.042	7.430	12,857,864	7.2566	0.87%
2012-01-31	11.46	11.36	11.44	10.94	11.48	13,584,330	151,137,158	11.126	7.167	7.105	7.155	6.842	7.180	21,720,146	6.9584	4.37%
2012-01-30	10.98	10.96	11.00	10.90	11.50	12,256,700	136,654,464	11.149	6.867	6.855	6.880	6.817	7.192	19,597,383	6.9731	-5.34%
2012-01-27	11.60	11.58	11.60	11.58	12.00	10,158,200	119,883,791	11.802	7.255	7.242	7.255	7.242	7.505	16,242,066	7.3811	-2.68%
2012-01-26	11.92	11.88	11.94	11.62	12.10	14,869,200	177,706,946	11.951	7.455	7.430	7.468	7.267	7.568	23,774,540	7.4747	2.58%
2012-01-20	11.62	11.60	11.62	11.38	11.82	12,047,307	139,873,715	11.610	7.267	7.255	7.267	7.117	7.393	19,262,582	7.2614	-0.51%
2012-01-19	11.68	11.64	11.72	10.76	11.74	17,824,676	204,194,817	11.456	7.305	7.280	7.330	6.730	7.342	28,500,086	7.1647	8.75%
2012-01-18	10.74	10.74	10.76	10.58	10.80	3,942,624	42,120,262	10.683	6.717	6.717	6.730	6.617	6.755	6,303,908	6.6816	0.00%
2012-01-17	10.74	10.68	10.70	10.60	10.84	3,621,114	38,827,586	10.723	6.717	6.680	6.692	6.630	6.780	5,789,842	6.7062	0.94%
2012-01-16	10.64	10.64	10.66	10.50	10.90	1,300,200	13,918,902	10.705	6.655	6.655	6.667	6.567	6.817	2,078,905	6.6953	-1.30%
2012-01-13	10.78	10.78	10.80	10.58	10.96	5,289,498	57,000,498	10.776	6.742	6.742	6.755	6.617	6.855	8,457,441	6.7397	2.67%
2012-01-12	10.50	10.50	10.52	10.32	10.66	3,673,500	38,691,912	10.533	6.567	6.567	6.579	6.454	6.667	5,873,603	6.5874	1.16%
2012-01-11	10.38	10.38	10.40	10.30	10.70	4,227,800	44,021,730	10.412	6.492	6.492	6.504	6.442	6.692	6,759,879	6.5122	-2.08%
2012-01-10	10.60	10.70	10.72	10.42	10.70	4,259,600	45,059,544	10.578	6.630	6.692	6.705	6.517	6.692	6,810,725	6.6160	1.53%
2012-01-09	10.44	10.44	10.48	10.14	10.48	3,121,906	32,060,728	10.270	6.529	6.529	6.554	6.342	6.554	4,991,652	6.4229	2.35%
2012-01-06	10.20	10.18	10.20	10.12	10.30	1,819,856	18,548,661	10.192	6.379	6.367	6.379	6.329	6.442	2,909,789	6.3746	-0.58%
2012-01-05	10.26	10.26	10.28	10.24	10.64	2,085,200	21,696,515	10.405	6.417	6.417	6.429	6.404	6.655	3,334,051	6.5076	-3.93%
2012-01-04	10.68	10.70	10.72	10.48	10.70	5,024,520	53,344,960	10.617	6.680	6.692	6.705	6.554	6.692	8,033,765	6.6401	1.91%
2012-01-03	10.48	10.48	10.52	10.24	10.52	1,881,357	19,639,058	10.439	6.554	6.554	6.579	6.404	6.579	3,008,124	6.5287	3.15%
2011-12-30	10.16	10.12	10.20	10.12	10.32	1,463,739	14,971,140	10.228	6.354	6.329	6.379	6.329	6.454	2,340,390	6.3969	-0.39%
2011-12-29	10.20	10.16	10.20	10.04	10.40	1,666,600	17,028,464	10.217	6.379	6.354	6.379	6.279	6.504	2,664,746	6.3903	1.19%
2011-12-28	10.08	10.08	10.10	10.02	10.16	1,138,400	11,499,792	10.102	6.304	6.304	6.317	6.267	6.354	1,820,201	6.3179	-0.79%
2011-12-23	10.16	10.16	10.20	10.10	10.24	2,690,000	27,330,196	10.160	6.354	6.354	6.379	6.317	6.404	4,301,073	6.3543	0.79%
2011-12-22	10.08	10.08	10.18	10.06	10.22	2,995,800	30,422,328	10.155	6.304	6.304	6.367	6.292	6.392	4,790,020	6.3512	-1.18%
2011-12-21	10.20	10.20	10.22	10.14	10.36	2,014,800	20,576,092	10.212	6.379	6.379	6.392	6.342	6.479	3,221,488	6.3871	0.79%
2011-12-20	10.12	10.10	10.12	10.10	10.28	3,602,291	36,550,606	10.146	6.329	6.317	6.329	6.317	6.429	5,759,746	6.3459	-0.39%
2011-12-19	10.16	10.14	10.18	10.10	10.36	1,860,492	18,975,428	10.199	6.354	6.342	6.367	6.317	6.479	2,974,763	6.3788	-1.93%
2011-12-16	10.36	10.36	10.38	10.06	10.40	3,255,200	33,272,712	10.221	6.479	6.479	6.492	6.292	6.504	5,204,778	6.3927	2.57%
2011-12-15	10.10	10.10	10.18	9.990	10.44	7,905,600	80,270,026	10.154	6.317	6.317	6.367	6.248	6.529	12,640,357	6.3503	-4.17%
2011-12-14	10.54	10.52	10.62	10.50	10.76	2,181,100	23,075,724	10.580	6.592	6.579	6.642	6.567	6.730	3,487,387	6.6169	-1.50%
2011-12-13	10.70	10.64	10.72	10.50	10.76	1,391,665	14,864,340	10.681	6.692	6.655	6.705	6.567	6.730	2,225,150	6.6802	-0.37%
2011-12-12	10.74	10.72	10.74	10.52	10.98	987,200	10,567,040	10.704	6.717	6.705	6.717	6.579	6.867	1,578,446	6.6946	1.13%
2011-12-09	10.62	10.60	10.62	10.48	10.90	2,381,200	25,441,136	10.684	6.642	6.630	6.642	6.554	6.817	3,807,329	6.6821	-2.57%
2011-12-08	10.90	10.90	10.96	10.80	11.06	1,574,422	17,228,625	10.943	6.817	6.817	6.855	6.755	6.917	2,517,362	6.8439	-1.27%
2011-12-07	11.04	11.00	11.06	10.80	11.10	2,023,200	22,095,856	10.921	6.905	6.880	6.917	6.755	6.942	3,234,918	6.8304	2.03%
2011-12-06	10.82	10.80	10.82	10.62	10.92	2,100,000	22,738,200	10.828	6.767	6.755	6.767	6.642	6.830	3,357,715	6.7719	0.19%
2011-12-05	10.80	10.74	10.80	10.70	11.20	1,676,400	18,106,600	10.801	6.755	6.717	6.755	6.692	7.005	2,680,416	6.7551	-1.64%
2011-12-02	10.98	10.96	10.98	10.76	11.10	2,306,120	25,247,446	10.948	6.867	6.855	6.867	6.730	6.942	3,687,283	6.8472	-1.26%
2011-12-01	11.12	11.10	11.12	10.98	11.28	9,537,788	105,709,621	11.083	6.955	6.942	6.955	6.867	7.055	15,250,082	6.9317	5.90%
2011-11-30	10.50	10.50	10.52	10.36	10.72	3,354,400	35,203,080	10.495	6.567	6.567	6.579	6.479	6.705	5,363,390	6.5636	-2.05%
2011-11-29	10.72	10.70	10.72	10.22	10.78	5,950,900	62,902,462	10.570	6.705	6.692	6.705	6.392	6.742	9,514,964	6.6109	4.28%
2011-11-28	10.28	10.26	10.28	10.10	10.28	1,622,800	16,524,306	10.183	6.429	6.417	6.429	6.317	6.429	2,594,714	6.3684	2.90%
2011-11-25	9.990	9.980	9.990	9.980	10.10	2,585,040	25,900,867	10.020	6.248	6.242	6.248	6.242	6.317	4,133,251	6.2665	-0.89%
2011-11-24	10.08	10.10	10.12	9.950	10.22	1,849,400	18,594,964	10.055	6.304	6.317	6.329	6.223	6.392	2,957,028	6.2884	0.40%
2011-11-23	10.04	10.04	10.08	10.02	10.26	1,779,400	18,022,024	10.128	6.279	6.279	6.304	6.267	6.417	2,845,104	6.3344	-2.90%
2011-11-22	10.34	10.30	10.36	9.900	10.38	4,063,660	41,117,946	10.118	6.467	6.442	6.479	6.192	6.492	6,497,434	6.3283	2.99%
2011-11-21	10.04	10.02	10.04	9.960	10.10	4,371,000	43,783,690	10.017	6.279	6.267	6.279	6.229	6.317	6,988,844	6.2648	-0.20%
2011-11-18	10.06	10.02	10.04	9.960	10.14	2,990,000	29,991,229	10.031	6.292	6.267	6.279	6.229	6.342	4,780,746	6.2733	-0.40%
2011-11-17	10.10	10.08	10.10	9.940	10.46	4,465,990	45,425,991	10.172	6.317	6.304	6.317	6.217	6.542	7,140,724	6.3615	-0.79%
2011-11-16	10.18	10.18	10.20	10.00	10.78	9,166,000	93,288,240	10.178	6.367	6.367	6.379	6.254	6.742	14,655,626	6.3654	-5.74%
2011-11-15	10.80	10.80	10.82	10.20	10.82	6,025,080	64,070,275	10.634	6.755	6.755	6.767	6.379	6.767	9,633,572	6.6507	4.65%
2011-11-14	10.32	10.32	10.34	10.20	10.46	5,852,602	60,636,340	10.361	6.454	6.454	6.467	6.379	6.542	9,357,795	6.4798	2.18%
2011-11-11	10.10	10.16	10.18	10.00	10.80	13,617,565	137,899,017	10.127	6.317	6.354	6.367	6.254	6.755	21,773,286	6.3334	-4.90%
2011-11-10	10.62	10.62	10.64	10.50	10.84	10,705,950	114,359,359	10.682	6.642	6.642	6.655	6.567	6.780	17,117,870	6.6807	-6.68%
2011-11-09	11.38	11.38	11.40	11.28	11.80	6,650,000	76,460,096	11.498	7.117	7.117	7.130	7.055	7.380	10,632,764	7.1910	-1.39%
2011-11-08	11.54	11.54	11.56	11.42	12.10	4,673,087	54,610,462	11.686	7.217	7.217	7.230	7.142	7.568	7,471,854	7.3088	-3.35%
2011-11-07	11.94	11.92	11.94	11.92	12.48	4,830,810	58,724,751	12.156	7.468	7.455	7.468	7.455	7.805	7,724,039	7.6029	-2.61%
2011-11-04	12.26	12.24	12.26	12.14	12.50	11,684,400	144,021,072	12.326	7.668	7.655	7.668	7.593	7.818	18,682,326	7.7089	3.90%
2011-11-03	11.80	11.78	11.80	11.78	12.70	8,449,200	103,179,046	12.212	7.380	7.368	7.380	7.368	7.943	13,509,526	7.6375	-4.53%
2011-11-02	12.36	12.34	12.36	11.60	12.44	4,755,600	57,947,850	12.185	7.730	7.718	7.730	7.255	7.780	7,603,785	7.6209	1.98%
2011-11-01	12.12	12.04	12.06	11.50	12.26	4,824,400	57,765,790	11.974	7.580	7.530	7.543	7.192	7.668	7,713,790	7.4886	-0.66%
2011-10-31	12.20	12.20	12.22	12.10	12.70	9,020,000	111,125,643	12.320	7.630	7.630	7.643	7.568	7.943	14,422,185	7.7052	-5.43%
2011-10-28	12.90	12.80	12.90	12.10	12.94	20,773,653	262,662,844	12.644	8.068	8.005	8.068	7.568	8.093	33,215,240	7.9079	7.86%
2011-10-27	11.96	11.96	11.98	10.82	12.00	8,530,400	98,742,744	11.575	7.480	7.480	7.493	6.767	7.505	13,639,358	7.2395	9.93%
2011-10-26	10.88	10.88	10.92	10.52	11.10	2,850,800	30,836,600	10.817	6.805	6.805	6.830	6.579	6.942	4,558,178	6.7651	-0.55%
2011-10-25	10.94	10.94	10.98	10.82	11.34	3,460,000	38,184,056	11.036	6.842	6.842	6.867	6.767	7.092	5,532,235	6.9021	-1.44%
2011-10-24	11.10	11.08	11.10	10.76	11.50	4,245,200	47,302,480	11.143	6.942	6.930	6.942	6.730	7.192	6,787,701	6.9689	5.71%
2011-10-21	10.50	10.50	10.52	9.820	10.52	2,751,600	28,544,980	10.374	6.567	6.567	6.579	6.142	6.579	4,399,566	6.4881	4.79%
2011-10-20	10.02	10.06	10.10	9.960	10.20	6,297,200	63,069,996	10.016	6.267	6.292	6.317	6.229	6.379	10,068,668	6.2640	-3.65%
2011-10-19	10.40	10.40	10.42	10.40	11.10	6,661,160	71,705,313	10.765	6.504	6.504	6.517	6.504	6.942	10,650,608	6.7325	-1.52%
2011-10-18	10.56	10.50	10.60	10.46	10.96	5,944,200	62,765,338	10.559	6.604	6.567	6.630	6.542	6.855	9,504,252	6.6039	-8.33%
2011-10-17	11.52	11.50	11.56	11.20	11.82	7,200,900	82,861,796	11.507	7.205	7.192	7.230	7.005	7.393	11,513,604	7.1969	2.67%
2011-10-14	11.22	11.22	11.24	10.92	11.70	6,353,776	71,535,833	11.259	7.017	7.017	7.030	6.830	7.317	10,159,128	7.0415	-5.71%
2011-10-13	11.90	11.84	11.90	10.98	11.96	17,904,880	205,746,790	11.491	7.443	7.405	7.443	6.867	7.480	28,628,325	7.1868	11.21%
2011-10-12	10.70	10.68	10.70	10.10	11.00	13,724,000	148,149,984	10.795	6.692	6.680	6.692	6.317	6.880	21,943,466	6.7514	3.08%
2011-10-11	10.38	10.34	10.36	10.34	11.00	11,949,100	127,729,264	10.689	6.492	6.467	6.479	6.467	6.880	19,105,558	6.6855	4.22%
2011-10-10	9.960	9.960	9.970	9.790	10.36	28,948,400	286,597,604	9.9003	6.229	6.229	6.235	6.123	6.479	46,285,940	6.1919	-3.30%
2011-10-07	10.30	10.24	10.32	9.900	10.82	19,567,600	202,152,058	10.331	6.442	6.404	6.454	6.192	6.767	31,286,867	6.4612	0.19%
2011-10-06	10.28	10.20	10.30	9.120	10.42	16,152,850	157,928,886	9.7772	6.429	6.379	6.442	5.704	6.517	25,826,983	6.1149	20.09%
2011-10-04	8.560	8.550	8.570	8.210	8.730	18,258,563	156,500,918	8.5714	5.354	5.347	5.360	5.135	5.460	29,193,833	5.3608	4.26%
2011-10-03	8.210	8.200	8.240	8.050	9.770	20,370,300	179,126,964	8.7935	5.135	5.128	5.154	5.035	6.110	32,570,314	5.4997	-20.45%
2011-09-30	10.32	10.26	10.30	10.26	11.46	17,585,060	188,046,656	10.694	6.454	6.417	6.442	6.417	7.167	28,116,961	6.6880	-11.79%
2011-09-28	11.70	11.70	11.76	11.04	11.96	14,159,120	164,109,576	11.590	7.317	7.317	7.355	6.905	7.480	22,639,185	7.2489	3.72%
2011-09-27	11.28	11.28	11.30	11.00	11.40	13,625,990	152,984,070	11.227	7.055	7.055	7.067	6.880	7.130	21,786,757	7.0219	4.64%
2011-09-26	10.78	10.86	10.88	10.58	11.80	11,187,750	124,304,084	11.111	6.742	6.792	6.805	6.617	7.380	17,888,226	6.9489	-7.71%
2011-09-23	11.68	11.54	11.64	10.60	11.70	15,509,500	173,817,898	11.207	7.305	7.217	7.280	6.630	7.317	24,798,323	7.0093	3.36%
2011-09-22	11.30	11.26	11.30	11.10	12.20	14,152,560	166,331,936	11.753	7.067	7.042	7.067	6.942	7.630	22,628,696	7.3505	-9.89%
2011-09-21	12.54	12.52	12.56	12.30	12.80	7,183,600	90,020,680	12.531	7.843	7.830	7.855	7.693	8.005	11,485,943	7.8375	-1.26%
2011-09-20	12.70	12.66	12.76	12.58	13.14	7,648,640	98,008,647	12.814	7.943	7.918	7.980	7.868	8.218	12,229,501	8.0141	-1.09%
2011-09-19	12.84	12.80	12.84	12.80	13.22	3,856,206	50,121,838	12.998	8.030	8.005	8.030	8.005	8.268	6,165,733	8.1291	-3.31%
2011-09-16	13.28	13.22	13.28	13.06	13.46	5,182,936	68,488,519	13.214	8.306	8.268	8.306	8.168	8.418	8,287,058	8.2645	2.15%
2011-09-15	13.00	13.00	13.02	12.78	13.20	9,060,201	117,876,956	13.010	8.131	8.131	8.143	7.993	8.256	14,486,463	8.1370	2.69%
2011-09-14	12.66	12.64	12.66	12.10	13.64	25,357,800	320,275,697	12.630	7.918	7.905	7.918	7.568	8.531	40,544,887	7.8993	-3.65%
2011-09-12	13.14	13.12	13.14	13.00	13.78	13,563,000	181,065,892	13.350	8.218	8.206	8.218	8.131	8.618	21,686,041	8.3494	-7.59%
2011-09-09	14.22	14.18	14.22	14.04	14.46	3,363,600	48,001,540	14.271	8.894	8.869	8.894	8.781	9.044	5,378,100	8.9254	0.14%
2011-09-08	14.20	14.18	14.20	14.12	14.68	2,522,700	36,218,386	14.357	8.881	8.869	8.881	8.831	9.181	4,033,575	8.9792	-1.25%
2011-09-07	14.38	14.42	14.44	14.06	14.46	2,079,000	29,785,532	14.327	8.994	9.019	9.031	8.793	9.044	3,324,138	8.9604	2.42%
2011-09-06	14.04	14.04	14.08	13.80	14.32	5,917,760	83,176,650	14.055	8.781	8.781	8.806	8.631	8.956	9,461,977	8.7906	-0.28%
2011-09-05	14.08	14.08	14.10	13.90	14.20	8,323,900	117,913,127	14.166	8.806	8.806	8.818	8.693	8.881	13,309,182	8.8595	-1.40%
2011-09-02	14.28	14.26	14.28	14.04	14.80	13,006,240	185,544,178	14.266	8.931	8.919	8.931	8.781	9.256	20,795,831	8.9222	-3.38%
2011-09-01	14.78	14.80	14.86	14.70	15.68	14,187,760	216,805,683	15.281	9.244	9.256	9.294	9.194	9.807	22,684,978	9.5572	-1.99%
2011-08-31	15.08	15.04	15.10	14.38	15.20	9,887,140	147,252,733	14.893	9.431	9.406	9.444	8.994	9.506	15,808,665	9.3147	4.14%
2011-08-30	14.48	14.46	14.50	14.28	14.70	8,286,400	120,067,448	14.490	9.056	9.044	9.069	8.931	9.194	13,249,223	9.0622	2.70%
2011-08-29	14.10	14.08	14.10	13.60	14.18	8,101,000	113,192,744	13.973	8.818	8.806	8.818	8.506	8.869	12,952,785	8.7389	4.29%
2011-08-26	13.52	13.56	13.58	13.12	13.56	4,349,800	58,041,616	13.344	8.456	8.481	8.493	8.206	8.481	6,954,947	8.3454	0.60%
2011-08-25	13.44	13.42	13.44	13.26	13.64	7,811,280	104,907,357	13.430	8.406	8.393	8.406	8.293	8.531	12,489,548	8.3996	2.13%
2011-08-24	13.16	13.12	13.16	13.12	13.90	6,554,600	88,117,172	13.444	8.231	8.206	8.231	8.206	8.693	10,480,228	8.4079	-3.94%
2011-08-23	13.70	13.70	13.72	12.54	13.76	12,476,114	165,644,045	13.277	8.568	8.568	8.581	7.843	8.606	19,948,206	8.3037	5.71%
2011-08-22	12.96	12.96	12.98	12.52	14.38	27,899,240	366,146,308	13.124	8.106	8.106	8.118	7.830	8.994	44,608,425	8.2080	-8.09%
2011-08-19	14.10	14.10	14.12	14.00	14.50	19,226,040	272,205,518	14.158	8.818	8.818	8.831	8.756	9.069	30,740,743	8.8549	-5.37%
2011-08-18	14.90	14.90	14.92	14.90	16.04	14,261,713	219,362,799	15.381	9.319	9.319	9.331	9.319	10.03	22,803,222	9.6198	-5.70%
2011-08-17	15.80	15.72	15.88	15.56	16.18	16,528,338	262,377,194	15.874	9.882	9.832	9.932	9.732	10.12	26,427,355	9.9282	1.80%
2011-08-16	15.52	15.50	15.52	15.50	16.04	13,448,560	212,372,982	15.792	9.707	9.694	9.707	9.694	10.03	21,503,062	9.8764	1.44%
2011-08-15	15.30	15.30	15.38	14.94	15.40	10,567,000	160,975,821	15.234	9.569	9.569	9.619	9.344	9.632	16,895,701	9.5276	5.08%
2011-08-12	14.56	14.62	14.64	14.50	15.34	9,526,000	141,327,900	14.836	9.106	9.144	9.156	9.069	9.594	15,231,234	9.2788	-2.28%
2011-08-11	14.90	14.88	14.90	14.20	15.00	11,306,900	166,108,790	14.691	9.319	9.306	9.319	8.881	9.381	18,078,736	9.1881	0.81%
2011-08-10	14.78	14.78	14.80	14.62	15.78	18,272,000	275,461,180	15.076	9.244	9.244	9.256	9.144	9.869	29,215,317	9.4287	-1.07%
2011-08-09	14.94	15.04	15.06	14.00	15.56	33,330,764	488,360,857	14.652	9.344	9.406	9.419	8.756	9.732	53,292,953	9.1637	-4.11%
2011-08-08	15.58	15.58	15.60	14.42	15.64	19,659,000	294,454,448	14.978	9.744	9.744	9.757	9.019	9.782	31,433,008	9.3677	1.70%
2011-08-05	15.32	15.30	15.34	15.00	15.70	19,105,346	292,538,791	15.312	9.582	9.569	9.594	9.381	9.819	30,547,764	9.5764	-6.36%
2011-08-04	16.36	16.36	16.40	16.10	16.72	10,015,215	163,799,822	16.355	10.23	10.23	10.26	10.07	10.46	16,013,446	10.229	-1.45%
2011-08-03	16.60	16.56	16.60	16.36	17.00	29,417,500	487,247,482	16.563	10.38	10.36	10.38	10.23	10.63	47,035,989	10.359	-5.79%
2011-08-02	17.62	17.60	17.62	17.44	17.98	9,046,006	159,984,153	17.686	11.02	11.01	11.02	10.91	11.25	14,463,766	11.061	-1.67%
2011-08-01	17.92	17.92	17.96	17.58	18.20	22,897,800	410,358,023	17.921	11.21	11.21	11.23	10.99	11.38	36,611,564	11.208	2.99%
2011-07-29	17.40	17.44	17.46	17.18	17.90	12,873,200	224,157,304	17.413	10.88	10.91	10.92	10.74	11.20	20,583,112	10.890	-1.81%
2011-07-28	17.72	17.72	17.74	17.48	17.98	15,246,948	270,513,894	17.742	11.08	11.08	11.10	10.93	11.25	24,378,526	11.096	-0.23%
2011-07-27	17.76	17.74	17.78	17.10	17.78	14,280,600	250,334,724	17.530	11.11	11.10	11.12	10.69	11.12	22,833,420	10.964	2.66%
2011-07-26	17.30	17.28	17.30	17.04	17.46	6,505,947	112,384,136	17.274	10.82	10.81	10.82	10.66	10.92	10,402,436	10.804	0.12%
2011-07-25	17.28	17.26	17.28	16.94	17.54	7,679,300	133,010,602	17.321	10.81	10.79	10.81	10.59	10.97	12,278,524	10.833	0.58%
2011-07-22	17.18	17.16	17.18	17.14	17.46	14,747,200	255,612,452	17.333	10.74	10.73	10.74	10.72	10.92	23,579,473	10.840	0.00%
2011-07-21	17.18	17.16	17.18	16.60	17.22	23,968,600	407,720,381	17.011	10.74	10.73	10.74	10.38	10.77	38,323,678	10.639	2.51%
2011-07-20	16.76	16.74	16.76	16.18	16.80	31,523,500	520,712,273	16.518	10.48	10.47	10.48	10.12	10.51	50,403,298	10.331	4.23%
2011-07-19	16.08	16.02	16.08	15.84	16.16	12,252,773	196,288,415	16.020	10.06	10.02	10.06	9.907	10.11	19,591,104	10.019	0.00%
2011-07-18	16.08	16.06	16.08	15.70	16.20	11,116,345	178,546,393	16.062	10.06	10.04	10.06	9.819	10.13	17,774,056	10.045	2.55%
2011-07-15	15.68	15.62	15.64	15.52	15.88	4,552,500	71,484,178	15.702	9.807	9.769	9.782	9.707	9.932	7,279,046	9.8205	-0.76%
2011-07-14	15.80	15.78	15.80	15.50	15.94	4,951,600	78,163,283	15.785	9.882	9.869	9.882	9.694	9.969	7,917,172	9.8726	0.51%
2011-07-13	15.72	15.74	15.78	15.50	15.84	15,613,200	245,036,838	15.694	9.832	9.844	9.869	9.694	9.907	24,964,130	9.8156	2.34%
2011-07-12	15.36	15.38	15.40	15.32	15.84	10,715,300	166,309,467	15.521	9.607	9.619	9.632	9.582	9.907	17,132,820	9.7071	-4.71%
2011-07-11	16.12	16.10	16.12	15.76	16.26	15,845,223	255,323,196	16.114	10.08	10.07	10.08	9.857	10.17	25,335,115	10.078	1.64%
2011-07-08	15.86	15.80	15.88	15.80	16.30	17,473,550	279,357,825	15.987	9.919	9.882	9.932	9.882	10.19	27,938,666	9.9990	-1.37%
2011-07-07	16.08	16.06	16.08	15.60	16.20	32,060,677	514,736,304	16.055	10.06	10.04	10.06	9.757	10.13	51,262,196	10.041	3.08%
2011-07-06	15.60	15.56	15.60	15.34	15.88	15,574,200	243,621,990	15.643	9.757	9.732	9.757	9.594	9.932	24,901,773	9.7833	1.69%
2011-07-05	15.34	15.32	15.34	15.00	15.50	18,541,887	283,567,409	15.293	9.594	9.582	9.594	9.381	9.694	29,646,843	9.5648	1.72%
2011-07-04	15.08	15.08	15.10	14.60	15.16	31,774,470	476,382,103	14.993	9.431	9.431	9.444	9.131	9.481	50,804,576	9.3768	5.31%
2011-06-30	14.32	14.30	14.36	14.18	14.70	11,682,400	168,633,997	14.435	8.956	8.944	8.981	8.869	9.194	18,679,128	9.0279	-0.83%
2011-06-29	14.44	14.50	14.52	14.32	14.68	14,215,200	206,281,952	14.511	9.031	9.069	9.081	8.956	9.181	22,728,852	9.0758	1.69%
2011-06-28	14.20	14.18	14.20	14.16	14.50	7,248,200	103,931,226	14.339	8.881	8.869	8.881	8.856	9.069	11,589,233	8.9679	-0.28%
2011-06-27	14.24	14.20	14.22	14.04	14.56	8,456,461	120,639,851	14.266	8.906	8.881	8.894	8.781	9.106	13,521,136	8.9223	-1.11%
2011-06-24	14.40	14.38	14.40	13.46	14.48	21,080,510	295,019,501	13.995	9.006	8.994	9.006	8.418	9.056	33,705,877	8.7528	6.98%
2011-06-23	13.46	13.44	13.46	13.02	13.48	16,996,400	226,070,300	13.301	8.418	8.406	8.418	8.143	8.431	27,175,745	8.3188	1.66%
2011-06-22	13.24	13.20	13.24	13.10	13.54	12,338,200	163,982,834	13.291	8.281	8.256	8.281	8.193	8.468	19,727,694	8.3123	1.53%
2011-06-21	13.04	13.02	13.04	12.98	13.20	14,845,400	194,144,034	13.078	8.156	8.143	8.156	8.118	8.256	23,736,486	8.1791	-0.61%
2011-06-20	13.12	13.10	13.12	13.00	13.34	10,447,903	137,185,469	13.130	8.206	8.193	8.206	8.131	8.343	16,705,276	8.2121	0.15%
2011-06-17	13.10	13.08	13.10	12.90	13.36	11,946,191	157,555,050	13.189	8.193	8.181	8.193	8.068	8.356	19,100,906	8.2486	0.31%
2011-06-16	13.06	13.06	13.08	12.96	13.78	37,668,562	498,261,810	13.228	8.168	8.168	8.181	8.106	8.618	60,228,710	8.2728	-6.58%
2011-06-15	13.98	13.98	14.00	13.88	14.30	12,851,600	180,375,750	14.035	8.743	8.743	8.756	8.681	8.944	20,548,575	8.7780	-0.43%
2011-06-14	14.04	14.00	14.06	13.92	14.34	25,163,800	353,383,206	14.043	8.781	8.756	8.793	8.706	8.969	40,234,698	8.7830	-2.23%
2011-06-13	14.36	14.36	14.38	14.04	14.40	14,340,705	203,730,390	14.206	8.981	8.981	8.994	8.781	9.006	22,929,523	8.8851	-1.24%
2011-06-10	14.54	14.50	14.58	14.44	14.76	19,412,031	283,750,747	14.617	9.094	9.069	9.119	9.031	9.231	31,038,126	9.1420	-0.14%
2011-06-09	14.56	14.56	14.58	14.34	14.98	25,498,601	371,796,700	14.581	9.106	9.106	9.119	8.969	9.369	40,770,015	9.1194	-3.45%
2011-06-08	15.08	15.06	15.08	14.94	15.24	16,729,600	251,997,556	15.063	9.431	9.419	9.431	9.344	9.531	26,749,156	9.4208	-0.79%
2011-06-07	15.20	15.16	15.20	14.94	15.46	75,994,623	1,158,571,251	15.245	9.506	9.481	9.506	9.344	9.669	121,508,703	9.5349	-2.69%
2011-06-03	15.62	15.60	15.62	15.54	16.26	335,089,891	5,336,367,843	15.925	9.769	9.757	9.769	9.719	10.17	535,779,196	9.9600

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.