Prices and Webb-site Total Returns

Huatai Securities Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06886	2015-06-01			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
2026-02-03	16.93	16.92	16.93	16.66	17.89	91,321,839	1,554,644,436	17.024	16.93	16.92	16.93	16.66	17.89	91,321,839	17.024	-8.24%
2026-02-02	18.45	18.44	18.45	17.88	18.83	14,393,990	263,266,183	18.290	18.45	18.44	18.45	17.88	18.83	14,393,990	18.290	-1.02%
2026-01-30	18.64	18.64	18.67	18.54	19.18	11,440,552	214,339,906	18.735	18.64	18.64	18.67	18.54	19.18	11,440,552	18.735	-2.51%
2026-01-29	19.12	19.12	19.13	18.50	19.21	10,987,822	207,451,658	18.880	19.12	19.12	19.13	18.50	19.21	10,987,822	18.880	1.49%
2026-01-28	18.84	18.82	18.84	18.44	19.22	14,604,417	276,313,191	18.920	18.84	18.82	18.84	18.44	19.22	14,604,417	18.920	1.67%
2026-01-27	18.53	18.48	18.53	18.32	18.65	9,590,398	177,180,677	18.475	18.53	18.48	18.53	18.32	18.65	9,590,398	18.475	-0.38%
2026-01-26	18.60	18.59	18.60	18.03	19.02	11,490,740	214,097,149	18.632	18.60	18.59	18.60	18.03	19.02	11,490,740	18.632	1.09%
2026-01-23	18.40	18.37	18.40	18.28	18.80	7,109,240	130,958,807	18.421	18.40	18.37	18.40	18.28	18.80	7,109,240	18.421	-1.08%
2026-01-22	18.60	18.60	18.61	18.45	18.82	9,526,745	177,543,477	18.636	18.60	18.60	18.61	18.45	18.82	9,526,745	18.636	0.11%
2026-01-21	18.58	18.58	18.59	18.38	18.72	7,225,838	134,324,719	18.590	18.58	18.58	18.59	18.38	18.72	7,225,838	18.590	0.22%
2026-01-20	18.54	18.54	18.55	18.40	18.74	8,048,216	149,489,149	18.574	18.54	18.54	18.55	18.40	18.74	8,048,216	18.574	0.54%
2026-01-19	18.44	18.44	18.45	18.30	18.88	11,778,000	217,479,137	18.465	18.44	18.44	18.45	18.30	18.88	11,778,000	18.465	-2.38%
2026-01-16	18.89	18.88	18.89	18.75	19.32	6,961,035	131,550,798	18.898	18.89	18.88	18.89	18.75	19.32	6,961,035	18.898	-0.89%
2026-01-15	19.06	19.05	19.06	18.81	19.51	11,851,295	226,590,441	19.120	19.06	19.05	19.06	18.81	19.51	11,851,295	19.119	-2.41%
2026-01-14	19.53	19.52	19.53	19.25	19.97	25,170,059	493,799,768	19.619	19.53	19.52	19.53	19.25	19.97	25,170,059	19.619	0.67%
2026-01-13	19.40	19.39	19.40	19.20	19.98	17,351,030	338,558,550	19.512	19.40	19.39	19.40	19.20	19.98	17,351,030	19.512	-1.72%
2026-01-09	19.74	19.68	19.74	19.50	19.96	11,416,068	224,641,492	19.678	19.74	19.68	19.74	19.50	19.96	11,416,068	19.678	0.10%
2026-01-08	19.72	19.72	19.79	19.46	20.50	17,571,010	345,813,599	19.681	19.72	19.72	19.79	19.46	20.50	17,571,010	19.681	-4.64%
2026-01-07	20.68	20.68	20.70	20.42	21.44	24,366,066	507,392,516	20.824	20.68	20.68	20.70	20.42	21.44	24,366,066	20.824	-3.54%
2026-01-06	21.44	21.42	21.44	19.93	21.58	34,019,515	720,260,390	21.172	21.44	21.42	21.44	19.93	21.58	34,019,515	21.172	6.77%
2026-01-05	20.08	20.08	20.10	19.23	20.30	21,485,145	428,865,259	19.961	20.08	20.08	20.10	19.23	20.30	21,485,145	19.961	6.70%
2025-12-31	18.82	18.82	18.86	18.82	19.26	3,470,550	65,969,542	19.008	18.82	18.82	18.86	18.82	19.26	3,470,550	19.008	-0.84%
2025-12-30	18.98	18.97	18.98	18.94	19.37	5,143,682	98,371,505	19.125	18.98	18.97	18.98	18.94	19.37	5,143,682	19.125	-0.89%
2025-12-29	19.15	19.12	19.15	19.06	20.06	10,230,151	199,749,399	19.526	19.15	19.12	19.15	19.06	20.06	10,230,151	19.526	-1.24%
2025-12-24	19.39	19.39	19.45	19.35	19.54	1,495,880	29,078,581	19.439	19.39	19.39	19.45	19.35	19.54	1,495,880	19.439	-0.51%
2025-12-23	19.49	19.49	19.50	19.38	19.94	5,831,646	114,367,964	19.612	19.49	19.49	19.50	19.38	19.94	5,831,646	19.612	0.36%
2025-12-22	19.42	19.42	19.43	19.20	19.54	5,791,211	112,167,159	19.369	19.42	19.42	19.43	19.20	19.54	5,791,211	19.369	0.10%
2025-12-19	19.40	19.40	19.44	18.92	19.55	6,317,289	122,272,665	19.355	19.40	19.40	19.44	18.92	19.55	6,317,289	19.355	0.83%
2025-12-18	19.24	19.23	19.24	18.88	19.50	10,626,559	203,074,301	19.110	19.24	19.23	19.24	18.88	19.50	10,626,559	19.110	-0.98%
2025-12-17	19.43	19.41	19.43	18.68	20.02	14,153,400	275,668,411	19.477	19.43	19.41	19.43	18.68	20.02	14,153,400	19.477	1.94%
2025-12-16	19.06	19.05	19.06	18.94	19.44	8,318,260	159,061,966	19.122	19.06	19.05	19.06	18.94	19.44	8,318,260	19.122	-0.73%
2025-12-15	19.20	19.20	19.21	18.66	19.40	12,418,780	238,385,438	19.196	19.20	19.20	19.21	18.66	19.40	12,418,780	19.196	1.21%
2025-12-12	18.97	18.95	18.97	18.06	18.97	17,939,749	333,873,219	18.611	18.97	18.95	18.97	18.06	18.97	17,939,749	18.611	2.71%
2025-12-11	18.47	18.41	18.47	18.40	18.93	6,260,344	115,972,777	18.525	18.47	18.41	18.47	18.40	18.93	6,260,344	18.525	-1.23%
2025-12-10	18.70	18.64	18.70	18.33	18.84	11,860,966	220,870,546	18.622	18.70	18.64	18.70	18.33	18.84	11,860,966	18.622	-0.37%
2025-12-09	18.77	18.75	18.77	18.62	19.36	13,604,346	255,476,690	18.779	18.77	18.75	18.77	18.62	19.36	13,604,346	18.779	-2.90%
2025-12-08	19.33	19.33	19.34	18.80	19.83	24,190,200	472,813,578	19.546	19.33	19.33	19.34	18.80	19.83	24,190,200	19.546	5.17%
2025-12-05	18.38	18.36	18.38	17.51	18.46	10,774,175	196,635,045	18.251	18.38	18.36	18.38	17.51	18.46	10,774,175	18.251	3.61%
2025-12-04	17.74	17.73	17.74	17.47	17.81	5,803,607	102,458,228	17.654	17.74	17.73	17.74	17.47	17.81	5,803,607	17.654	0.45%
2025-12-03	17.66	17.61	17.66	17.49	18.44	9,445,174	167,649,103	17.750	17.66	17.61	17.66	17.49	18.44	9,445,174	17.750	-3.44%
2025-12-02	18.29	18.25	18.29	18.13	18.48	6,289,437	114,729,589	18.242	18.29	18.25	18.29	18.13	18.48	6,289,437	18.242	-0.38%
2025-12-01	18.36	18.33	18.36	18.11	18.58	2,163,742	39,744,558	18.368	18.36	18.33	18.36	18.11	18.58	2,163,742	18.368	0.33%
2025-11-28	18.30	18.30	18.32	18.11	18.39	4,017,000	73,391,737	18.270	18.30	18.30	18.32	18.11	18.39	4,017,000	18.270	0.22%
2025-11-27	18.26	18.25	18.26	18.08	18.49	4,131,984	75,650,531	18.309	18.26	18.25	18.26	18.08	18.49	4,131,984	18.309	0.61%
2025-11-26	18.15	18.11	18.15	18.00	18.23	4,081,790	73,967,228	18.121	18.15	18.11	18.15	18.00	18.23	4,081,790	18.121	0.00%
2025-11-25	18.15	18.15	18.16	18.11	18.59	5,683,976	104,065,168	18.309	18.15	18.15	18.16	18.11	18.59	5,683,976	18.309	-0.71%
2025-11-24	18.28	18.28	18.30	18.14	18.52	10,237,453	187,489,659	18.314	18.28	18.28	18.30	18.14	18.52	10,237,453	18.314	0.44%
2025-11-21	18.20	18.17	18.20	18.11	18.87	7,540,225	137,957,391	18.296	18.20	18.17	18.20	18.11	18.87	7,540,225	18.296	-2.67%
2025-11-20	18.70	18.65	18.70	18.53	19.66	7,769,441	147,793,424	19.022	18.70	18.65	18.70	18.53	19.66	7,769,441	19.022	-0.95%
2025-11-19	18.88	18.87	18.88	18.71	19.30	6,693,613	126,615,938	18.916	18.88	18.87	18.88	18.71	19.30	6,693,613	18.916	-0.11%
2025-11-18	18.90	18.88	18.90	18.70	19.44	6,964,536	132,112,661	18.969	18.90	18.88	18.90	18.70	19.44	6,964,536	18.969	-0.05%
2025-11-17	18.91	18.90	18.91	18.72	19.30	5,187,018	98,084,346	18.910	18.91	18.90	18.91	18.72	19.30	5,187,018	18.910	-1.72%
2025-11-14	19.24	19.23	19.24	19.19	19.81	3,630,800	70,483,616	19.413	19.24	19.23	19.24	19.19	19.81	3,630,800	19.413	-3.32%
2025-11-13	19.90	19.88	19.90	19.47	19.96	7,501,932	148,053,907	19.735	19.90	19.88	19.90	19.47	19.96	7,501,932	19.735	1.38%
2025-11-12	19.63	19.62	19.63	19.55	20.00	6,634,732	130,541,802	19.676	19.63	19.62	19.63	19.55	20.00	6,634,732	19.676	-1.26%
2025-11-11	19.88	19.85	19.88	19.63	20.38	6,170,917	122,333,917	19.824	19.88	19.85	19.88	19.63	20.38	6,170,917	19.824	-1.97%
2025-11-10	20.28	20.26	20.28	19.46	20.30	11,073,294	221,465,938	20.000	20.28	20.26	20.28	19.46	20.30	11,073,294	20.000	3.00%
2025-11-07	19.69	19.68	19.69	19.51	19.90	4,743,060	93,416,938	19.696	19.69	19.68	19.69	19.51	19.90	4,743,060	19.695	-1.01%
2025-11-06	19.89	19.89	19.90	19.00	19.98	10,886,296	213,299,698	19.593	19.89	19.89	19.90	19.00	19.98	10,886,296	19.593	5.24%
2025-11-05	18.90	18.89	18.91	18.50	19.09	8,663,670	163,419,817	18.863	18.90	18.89	18.91	18.50	19.09	8,663,670	18.863	0.05%
2025-11-04	18.89	18.89	18.90	18.88	19.23	7,540,800	143,137,897	18.982	18.89	18.89	18.90	18.88	19.23	7,540,800	18.982	-1.15%
2025-11-03	19.11	19.10	19.11	18.90	19.78	9,179,418	175,821,465	19.154	19.11	19.10	19.11	18.90	19.78	9,179,418	19.154	-2.20%
2025-10-31	19.54	19.53	19.54	19.53	20.80	20,567,600	407,909,338	19.833	19.54	19.53	19.54	19.53	20.80	20,567,600	19.833	-5.95%
2025-10-30	20.94	20.92	20.94	20.60	21.60	20,305,785	427,229,851	21.040	20.78	20.76	20.78	20.44	21.43	20,466,368	20.875	0.77%
2025-10-28	20.78	20.74	20.78	20.64	21.20	9,399,615	196,456,443	20.901	20.62	20.58	20.62	20.48	21.03	9,473,950	20.736	-1.70%
2025-10-27	21.14	21.12	21.14	20.68	21.80	18,175,465	386,216,169	21.249	20.97	20.95	20.97	20.52	21.63	18,319,201	21.083	0.00%
2025-10-24	21.14	21.12	21.14	20.50	21.20	10,393,210	216,756,137	20.856	20.97	20.95	20.97	20.34	21.03	10,475,402	20.692	2.42%
2025-10-23	20.64	20.62	20.64	19.81	20.72	13,061,910	265,864,723	20.354	20.48	20.46	20.48	19.65	20.56	13,165,207	20.194	2.28%
2025-10-22	20.18	20.16	20.18	20.06	20.70	6,667,211	134,540,000	20.179	20.02	20.00	20.02	19.90	20.54	6,719,937	20.021	-1.08%
2025-10-21	20.40	20.38	20.40	20.30	21.08	13,076,093	270,579,750	20.693	20.24	20.22	20.24	20.14	20.91	13,179,502	20.530	1.69%
2025-10-20	20.06	20.02	20.06	19.90	20.48	5,301,800	106,658,741	20.118	19.90	19.86	19.90	19.74	20.32	5,343,728	19.960	0.20%
2025-10-17	20.02	20.00	20.02	19.98	20.94	11,618,701	235,994,568	20.312	19.86	19.84	19.86	19.82	20.78	11,710,585	20.152	-3.93%
2025-10-16	20.84	20.82	20.84	20.24	20.92	13,660,610	281,913,805	20.637	20.68	20.66	20.68	20.08	20.76	13,768,642	20.475	3.27%
2025-10-15	20.18	20.16	20.18	19.60	20.40	13,891,622	278,514,588	20.049	20.02	20.00	20.02	19.45	20.24	14,001,481	19.892	2.54%
2025-10-14	19.68	19.67	19.68	19.55	21.26	15,934,469	323,503,756	20.302	19.53	19.52	19.53	19.40	21.09	16,060,483	20.143	-3.24%
2025-10-13	20.34	20.30	20.34	19.83	21.14	22,277,100	451,999,103	20.290	20.18	20.14	20.18	19.67	20.97	22,453,273	20.131	-2.40%
2025-10-10	20.84	20.82	20.84	20.24	21.26	18,369,538	383,068,060	20.853	20.68	20.66	20.68	20.08	21.09	18,514,809	20.690	0.97%
2025-10-09	20.64	20.60	20.64	19.80	20.82	17,296,010	353,804,754	20.456	20.48	20.44	20.48	19.64	20.66	17,432,791	20.295	3.41%
2025-10-08	19.96	19.94	19.96	19.46	20.40	4,113,752	81,346,237	19.774	19.80	19.78	19.80	19.31	20.24	4,146,285	19.619	0.05%
2025-10-06	19.95	19.88	19.95	19.71	19.99	2,166,481	43,015,194	19.855	19.79	19.72	19.79	19.56	19.83	2,183,614	19.699	-0.20%
2025-10-03	19.99	19.98	19.99	19.66	20.42	3,280,800	65,577,809	19.988	19.83	19.82	19.83	19.51	20.26	3,306,745	19.832	-0.84%
2025-10-02	20.16	20.16	20.18	19.77	20.58	5,248,342	105,095,817	20.025	20.00	20.00	20.02	19.61	20.42	5,289,847	19.867	-2.04%
2025-09-30	20.58	20.56	20.58	19.94	20.96	28,385,489	578,844,003	20.392	20.42	20.40	20.42	19.78	20.80	28,609,969	20.232	-1.53%
2025-09-29	20.90	20.88	20.90	18.67	21.94	65,951,368	1,376,950,815	20.878	20.74	20.72	20.74	18.52	21.77	66,472,929	20.714	12.55%
2025-09-26	18.57	18.54	18.57	18.43	18.88	4,763,628	88,642,984	18.608	18.42	18.39	18.42	18.29	18.73	4,801,300	18.462	-1.01%
2025-09-25	18.76	18.76	18.77	18.70	18.95	5,261,800	98,921,882	18.800	18.61	18.61	18.62	18.55	18.80	5,303,412	18.652	-0.58%
2025-09-24	18.87	18.86	18.87	18.49	19.01	13,921,488	261,869,967	18.811	18.72	18.71	18.72	18.34	18.86	14,031,583	18.663	1.07%
2025-09-23	18.67	18.62	18.67	18.43	18.95	12,262,750	228,312,794	18.618	18.52	18.47	18.52	18.29	18.80	12,359,727	18.472	-0.64%
2025-09-22	18.79	18.79	18.80	18.52	18.83	6,450,072	120,321,771	18.654	18.64	18.64	18.65	18.37	18.68	6,501,081	18.508	-0.16%
2025-09-19	18.82	18.81	18.82	18.65	18.95	9,269,781	174,263,767	18.799	18.67	18.66	18.67	18.50	18.80	9,343,089	18.652	-0.42%
2025-09-18	18.90	18.89	18.90	18.50	19.28	14,944,400	283,106,924	18.944	18.75	18.74	18.75	18.35	19.13	15,062,584	18.795	-1.10%
2025-09-17	19.11	19.08	19.11	18.88	19.22	9,534,060	181,822,565	19.071	18.96	18.93	18.96	18.73	19.07	9,609,458	18.921	0.53%
2025-09-16	19.01	18.98	19.01	18.75	19.56	8,406,680	159,274,329	18.946	18.86	18.83	18.86	18.60	19.41	8,473,162	18.798	-2.11%
2025-09-15	19.42	19.40	19.42	19.13	19.72	9,833,980	191,129,949	19.436	19.27	19.25	19.27	18.98	19.57	9,911,750	19.283	-1.27%
2025-09-12	19.67	19.65	19.67	19.53	19.98	9,550,225	187,982,540	19.684	19.52	19.50	19.52	19.38	19.82	9,625,751	19.529	-0.15%
2025-09-11	19.70	19.69	19.70	18.98	19.78	11,725,325	229,482,269	19.572	19.55	19.54	19.55	18.83	19.62	11,818,052	19.418	1.70%
2025-09-10	19.37	19.33	19.37	19.14	19.70	12,038,790	233,744,265	19.416	19.22	19.18	19.22	18.99	19.55	12,133,996	19.264	1.25%
2025-09-09	19.13	19.09	19.13	18.67	19.42	28,436,600	543,022,388	19.096	18.98	18.94	18.98	18.52	19.27	28,661,484	18.946	1.49%
2025-09-08	18.85	18.80	18.85	18.48	18.93	14,725,828	275,600,841	18.716	18.70	18.65	18.70	18.34	18.78	14,842,284	18.569	1.56%
2025-09-05	18.56	18.54	18.56	18.04	18.60	15,038,473	276,183,503	18.365	18.41	18.39	18.41	17.90	18.45	15,157,401	18.221	0.92%
2025-09-04	18.39	18.37	18.39	18.06	18.83	8,733,000	159,868,504	18.306	18.25	18.23	18.25	17.92	18.68	8,802,063	18.163	-0.49%
2025-09-03	18.48	18.46	18.48	18.35	19.16	9,032,469	167,366,805	18.530	18.34	18.32	18.34	18.21	19.01	9,103,900	18.384	-2.01%
2025-09-02	18.86	18.85	18.86	18.65	19.36	14,989,831	283,358,724	18.903	18.71	18.70	18.71	18.50	19.21	15,108,375	18.755	-1.87%
2025-09-01	19.22	19.20	19.22	19.00	20.06	16,235,200	313,011,859	19.280	19.07	19.05	19.07	18.85	19.90	16,363,592	19.129	-2.58%
2025-08-29	19.73	19.73	19.74	19.61	20.48	9,295,400	185,251,851	19.929	19.58	19.58	19.59	19.46	20.32	9,368,910	19.773	-1.30%
2025-08-28	19.99	19.98	19.99	19.39	20.12	10,402,222	206,149,613	19.818	19.83	19.82	19.83	19.24	19.96	10,484,486	19.662	1.68%
2025-08-27	19.66	19.64	19.66	19.52	20.68	21,236,030	423,912,435	19.962	19.51	19.49	19.51	19.37	20.52	21,403,970	19.805	-5.12%
2025-08-26	20.72	20.68	20.72	20.62	21.12	16,806,327	350,211,449	20.838	20.56	20.52	20.56	20.46	20.95	16,939,236	20.675	-1.89%
2025-08-25	21.12	21.10	21.12	20.74	21.50	21,473,400	451,552,711	21.029	20.95	20.93	20.95	20.58	21.33	21,643,217	20.863	0.86%
2025-08-22	20.94	20.90	20.94	20.54	21.08	10,236,301	213,317,773	20.839	20.78	20.74	20.78	20.38	20.91	10,317,252	20.676	0.10%
2025-08-21	20.92	20.90	20.92	20.48	21.02	14,828,100	309,155,251	20.849	20.76	20.74	20.76	20.32	20.86	14,945,365	20.686	1.26%
2025-08-20	20.66	20.64	20.66	20.04	20.78	12,188,072	249,002,903	20.430	20.50	20.48	20.50	19.88	20.62	12,284,458	20.270	-0.48%
2025-08-19	20.76	20.74	20.76	20.70	21.50	18,305,732	385,496,436	21.059	20.60	20.58	20.60	20.54	21.33	18,450,499	20.894	-1.24%
2025-08-18	21.02	21.00	21.02	20.80	21.44	22,519,699	475,127,295	21.098	20.86	20.84	20.86	20.64	21.27	22,697,791	20.933	-0.94%
2025-08-15	21.22	21.20	21.22	19.78	21.28	34,429,047	717,830,180	20.850	21.05	21.03	21.05	19.62	21.11	34,701,321	20.686	5.26%
2025-08-14	20.16	20.14	20.16	19.69	20.50	27,171,590	548,342,552	20.181	20.00	19.98	20.00	19.54	20.34	27,386,470	20.022	2.86%
2025-08-13	19.60	19.59	19.60	18.99	19.95	26,855,932	524,868,265	19.544	19.45	19.44	19.45	18.84	19.79	27,068,316	19.391	3.16%
2025-08-12	19.00	18.97	19.00	18.66	19.02	13,963,200	263,805,193	18.893	18.85	18.82	18.85	18.51	18.87	14,073,625	18.745	1.28%
2025-08-11	18.76	18.71	18.76	18.67	19.04	12,931,957	242,740,898	18.771	18.61	18.56	18.61	18.52	18.89	13,034,226	18.623	0.05%
2025-08-08	18.75	18.70	18.75	18.64	19.04	9,265,067	174,718,179	18.858	18.60	18.55	18.60	18.49	18.89	9,338,338	18.710	-0.48%
2025-08-07	18.84	18.82	18.84	18.50	19.03	10,984,100	206,907,056	18.837	18.69	18.67	18.69	18.35	18.88	11,070,965	18.689	2.06%
2025-08-06	18.46	18.41	18.46	18.18	18.48	5,982,719	109,899,487	18.370	18.32	18.27	18.32	18.04	18.34	6,030,032	18.225	0.38%
2025-08-05	18.39	18.37	18.39	18.02	18.49	9,666,465	176,662,848	18.276	18.25	18.23	18.25	17.88	18.34	9,742,910	18.132	1.55%
2025-08-04	18.11	18.08	18.11	17.43	18.14	9,149,839	164,127,040	17.938	17.97	17.94	17.97	17.29	18.00	9,222,198	17.797	2.32%
2025-08-01	17.70	17.68	17.70	17.44	18.50	13,750,577	245,641,535	17.864	17.56	17.54	17.56	17.30	18.35	13,859,320	17.724	-1.99%
2025-07-31	18.06	18.04	18.06	17.96	18.82	13,876,975	253,098,829	18.239	17.92	17.90	17.92	17.82	18.67	13,986,718	18.096	-3.73%
2025-07-30	18.76	18.74	18.76	18.30	19.04	18,913,680	355,101,674	18.775	18.61	18.59	18.61	18.16	18.89	19,063,254	18.628	-0.32%
2025-07-29	18.82	18.82	18.84	18.28	19.02	27,105,824	507,554,347	18.725	18.67	18.67	18.69	18.14	18.87	27,320,184	18.578	0.64%
2025-07-28	18.70	18.68	18.70	18.36	19.00	30,635,487	573,833,569	18.731	18.55	18.53	18.55	18.22	18.85	30,877,760	18.584	0.97%
2025-07-25	18.52	18.50	18.52	18.28	18.76	23,555,550	437,044,362	18.554	18.37	18.35	18.37	18.14	18.61	23,741,833	18.408	-0.64%
2025-07-24	18.64	18.60	18.64	17.90	18.78	27,039,916	502,190,798	18.572	18.49	18.45	18.49	17.76	18.63	27,253,755	18.426	3.21%
2025-07-23	18.06	18.04	18.06	17.32	18.40	30,556,163	548,116,521	17.938	17.92	17.90	17.92	17.18	18.26	30,797,809	17.797	4.15%
2025-07-22	17.34	17.30	17.34	16.84	17.50	18,447,744	317,236,881	17.197	17.20	17.16	17.20	16.71	17.36	18,593,634	17.062	0.35%
2025-07-21	17.28	17.24	17.28	16.60	17.38	24,580,189	420,187,573	17.095	17.14	17.10	17.14	16.47	17.24	24,774,576	16.960	4.10%
2025-07-18	16.60	16.60	16.62	16.38	16.72	16,971,553	281,000,028	16.557	16.47	16.47	16.49	16.25	16.59	17,105,769	16.427	1.22%
2025-07-17	16.40	16.38	16.40	16.02	16.48	12,901,245	209,974,536	16.276	16.27	16.25	16.27	15.89	16.35	13,003,271	16.148	1.23%
2025-07-16	16.20	16.20	16.22	16.06	16.44	11,716,400	189,797,091	16.199	16.07	16.07	16.09	15.93	16.31	11,809,056	16.072	-2.17%
2025-07-15	16.56	16.54	16.56	16.10	16.84	18,798,153	308,586,777	16.416	16.43	16.41	16.43	15.97	16.71	18,946,814	16.287	0.24%
2025-07-14	16.52	16.50	16.52	16.22	16.66	16,537,800	271,983,883	16.446	16.39	16.37	16.39	16.09	16.53	16,668,585	16.317	1.10%
2025-07-11	16.34	16.32	16.34	16.22	16.98	35,062,001	582,995,852	16.628	16.21	16.19	16.21	16.09	16.85	35,339,281	16.497	0.37%
2025-07-10	16.28	16.26	16.28	15.80	16.46	17,247,602	280,267,630	16.250	16.15	16.13	16.15	15.68	16.33	17,384,001	16.122	1.75%
2025-07-09	16.00	15.98	16.00	15.80	16.16	8,436,800	134,815,022	15.979	15.87	15.85	15.87	15.68	16.03	8,503,520	15.854	-0.74%
2025-07-08	16.12	16.10	16.12	15.44	16.20	12,848,641	204,405,040	15.909	15.99	15.97	15.99	15.32	16.07	12,950,251	15.784	4.13%
2025-07-07	15.48	15.44	15.48	15.26	15.56	4,935,000	76,245,762	15.450	15.36	15.32	15.36	15.14	15.44	4,974,027	15.329	0.78%
2025-07-04	15.36	15.34	15.36	15.08	15.70	7,600,200	117,070,100	15.404	15.24	15.22	15.24	14.96	15.58	7,660,304	15.283	0.42%
2025-07-03	15.70	15.66	15.70	15.46	15.84	4,094,621	64,060,646	15.645	15.18	15.14	15.18	14.94	15.31	4,236,207	15.122	1.16%
2025-07-02	15.52	15.50	15.52	15.42	16.10	8,697,800	135,934,986	15.629	15.00	14.98	15.00	14.90	15.56	8,998,557	15.106	-2.39%
2025-06-30	15.90	15.88	15.90	15.82	16.10	12,217,000	195,046,440	15.965	15.37	15.35	15.37	15.29	15.56	12,639,445	15.432	0.13%
2025-06-27	15.88	15.82	15.88	15.64	16.28	17,166,342	272,609,655	15.881	15.35	15.29	15.35	15.12	15.74	17,759,928	15.350	1.15%
2025-06-26	15.70	15.68	15.70	15.60	16.36	23,590,738	374,118,441	15.859	15.18	15.16	15.18	15.08	15.81	24,406,469	15.329	-3.68%
2025-06-25	16.30	16.28	16.30	15.42	16.50	39,174,201	630,585,758	16.097	15.76	15.74	15.76	14.90	15.95	40,528,784	15.559	6.12%
2025-06-24	15.36	15.34	15.36	14.80	15.62	15,131,090	232,618,539	15.374	14.85	14.83	14.85	14.31	15.10	15,654,300	14.860	3.78%
2025-06-23	14.80	14.78	14.80	14.20	14.90	6,608,360	97,195,234	14.708	14.31	14.29	14.31	13.73	14.40	6,836,867	14.216	2.78%
2025-06-20	14.40	14.40	14.42	14.26	14.64	7,631,556	110,216,429	14.442	13.92	13.92	13.94	13.78	14.15	7,895,443	13.959	0.28%
2025-06-19	14.36	14.36	14.38	14.20	14.94	12,969,800	187,006,149	14.419	13.88	13.88	13.90	13.73	14.44	13,418,276	13.937	-4.39%
2025-06-18	15.02	15.00	15.02	14.84	15.46	10,313,725	154,872,172	15.016	14.52	14.50	14.52	14.34	14.94	10,670,358	14.514	-2.85%
2025-06-17	15.46	15.46	15.48	15.18	15.50	12,820,591	197,450,103	15.401	14.94	14.94	14.96	14.67	14.98	13,263,907	14.886	1.05%
2025-06-16	15.30	15.28	15.30	14.80	15.34	13,040,560	198,465,552	15.219	14.79	14.77	14.79	14.31	14.83	13,491,482	14.710	2.96%
2025-06-13	14.86	14.84	14.86	14.74	15.10	13,184,231	196,147,574	14.877	14.36	14.34	14.36	14.25	14.60	13,640,121	14.380	-1.85%
2025-06-12	15.14	15.14	15.16	14.90	15.40	13,248,448	200,682,342	15.148	14.63	14.63	14.65	14.40	14.89	13,706,559	14.641	0.26%
2025-06-11	15.10	15.08	15.10	14.42	15.24	26,313,487	396,148,582	15.055	14.60	14.58	14.60	13.94	14.73	27,223,367	14.552	4.86%
2025-06-10	14.40	14.38	14.40	14.14	14.66	18,479,850	266,090,570	14.399	13.92	13.90	13.92	13.67	14.17	19,118,855	13.918	1.12%
2025-06-09	14.24	14.24	14.26	13.96	14.32	10,650,270	150,912,265	14.170	13.76	13.76	13.78	13.49	13.84	11,018,540	13.696	2.30%
2025-06-06	13.92	13.90	13.92	13.80	14.06	5,376,600	74,782,081	13.909	13.45	13.44	13.45	13.34	13.59	5,562,515	13.444	-0.85%
2025-06-05	14.04	14.04	14.06	13.72	14.08	16,021,807	223,638,922	13.958	13.57	13.57	13.59	13.26	13.61	16,575,816	13.492	2.33%
2025-06-04	13.72	13.72	13.74	13.44	13.84	13,348,047	183,473,490	13.745	13.26	13.26	13.28	12.99	13.38	13,809,602	13.286	2.08%
2025-06-03	13.44	13.44	13.46	13.06	13.52	11,690,698	156,352,216	13.374	12.99	12.99	13.01	12.62	13.07	12,094,944	12.927	3.70%
2025-06-02	12.96	12.94	12.96	12.50	13.08	2,689,237	34,387,833	12.787	12.53	12.51	12.53	12.08	12.64	2,782,227	12.360	-1.97%
2025-05-30	13.22	13.22	13.26	13.06	13.32	9,309,186	123,031,505	13.216	12.78	12.78	12.82	12.62	12.87	9,631,083	12.774	-0.60%
2025-05-29	13.30	13.30	13.32	12.84	13.40	14,360,600	189,911,841	13.225	12.86	12.86	12.87	12.41	12.95	14,857,167	12.783	3.58%
2025-05-28	12.84	12.80	12.84	12.68	12.90	4,481,335	57,374,013	12.803	12.41	12.37	12.41	12.26	12.47	4,636,293	12.375	1.26%
2025-05-27	12.68	12.66	12.68	12.52	12.76	4,248,142	53,827,556	12.671	12.26	12.24	12.26	12.10	12.33	4,395,036	12.247	0.48%
2025-05-26	12.62	12.60	12.62	12.44	12.98	9,419,325	119,060,622	12.640	12.20	12.18	12.20	12.02	12.55	9,745,031	12.218	-1.87%
2025-05-23	12.86	12.84	12.86	12.68	13.06	10,345,450	133,777,189	12.931	12.43	12.41	12.43	12.26	12.62	10,703,180	12.499	1.42%
2025-05-22	12.68	12.62	12.68	12.58	12.96	4,750,820	60,570,137	12.749	12.26	12.20	12.26	12.16	12.53	4,915,096	12.323	-2.16%
2025-05-21	12.96	12.94	12.96	12.88	13.06	4,975,349	64,522,294	12.968	12.53	12.51	12.53	12.45	12.62	5,147,389	12.535	-0.15%
2025-05-20	12.98	12.98	13.00	12.76	13.08	5,403,242	70,030,316	12.961	12.55	12.55	12.57	12.33	12.64	5,590,078	12.528	1.41%
2025-05-19	12.80	12.78	12.80	12.50	12.96	9,644,202	123,674,052	12.824	12.37	12.35	12.37	12.08	12.53	9,977,684	12.395	0.95%
2025-05-16	12.68	12.68	12.70	12.54	12.76	5,154,486	65,251,355	12.659	12.26	12.26	12.28	12.12	12.33	5,332,720	12.236	-0.47%
2025-05-15	12.74	12.72	12.74	12.70	13.02	5,995,347	76,945,806	12.834	12.31	12.29	12.31	12.28	12.58	6,202,657	12.405	-1.55%
2025-05-14	12.94	12.94	12.96	12.32	13.18	20,980,802	269,071,486	12.825	12.51	12.51	12.53	11.91	12.74	21,706,286	12.396	4.86%
2025-05-13	12.34	12.32	12.34	12.22	12.54	7,865,319	97,154,113	12.352	11.93	11.91	11.93	11.81	12.12	8,137,290	11.939	-0.80%
2025-05-12	12.44	12.42	12.44	11.86	12.52	17,467,700	214,079,875	12.256	12.02	12.00	12.02	11.46	12.10	18,071,706	11.846	5.78%
2025-05-09	11.76	11.74	11.76	11.72	12.00	4,822,711	57,014,083	11.822	11.37	11.35	11.37	11.33	11.60	4,989,473	11.427	-1.51%
2025-05-08	11.94	11.94	11.96	11.88	12.12	5,474,680	65,720,919	12.005	11.54	11.54	11.56	11.48	11.71	5,663,986	11.603	0.17%
2025-05-07	11.92	11.92	11.94	11.92	12.56	13,447,200	162,960,905	12.119	11.52	11.52	11.54	11.52	12.14	13,912,183	11.714	0.00%
2025-05-06	11.92	11.92	11.94	11.64	12.00	10,585,000	125,855,390	11.890	11.52	11.52	11.54	11.25	11.60	10,951,013	11.493	1.71%
2025-05-02	11.72	11.70	11.72	11.42	11.82	3,342,800	39,091,106	11.694	11.33	11.31	11.33	11.04	11.42	3,458,389	11.303	1.91%
2025-04-30	11.50	11.48	11.50	11.34	11.64	9,005,800	103,015,889	11.439	11.12	11.10	11.12	10.96	11.25	9,317,207	11.057	0.70%
2025-04-29	11.42	11.38	11.42	11.30	11.52	6,475,200	73,823,324	11.401	11.04	11.00	11.04	10.92	11.13	6,699,102	11.020	0.53%
2025-04-28	11.36	11.36	11.38	11.26	11.56	8,170,400	92,792,611	11.357	10.98	10.98	11.00	10.88	11.17	8,452,920	10.978	-2.24%
2025-04-25	11.62	11.60	11.62	11.34	11.64	17,130,759	197,301,705	11.517	11.23	11.21	11.23	10.96	11.25	17,723,114	11.132	2.29%
2025-04-24	11.36	11.34	11.36	11.26	11.58	7,588,849	86,243,951	11.365	10.98	10.96	10.98	10.88	11.19	7,851,260	10.985	-1.39%
2025-04-23	11.52	11.50	11.52	11.30	11.58	14,331,040	164,163,344	11.455	11.13	11.12	11.13	10.92	11.19	14,826,585	11.072	2.67%
2025-04-22	11.22	11.20	11.22	10.98	11.24	9,065,927	101,056,368	11.147	10.84	10.83	10.84	10.61	10.86	9,379,413	10.774	2.56%
2025-04-17	10.94	10.94	10.96	10.80	11.00	13,723,706	149,490,491	10.893	10.57	10.57	10.59	10.44	10.63	14,198,251	10.529	0.00%
2025-04-16	10.94	10.92	10.94	10.82	11.22	11,835,658	129,456,627	10.938	10.57	10.56	10.57	10.46	10.84	12,244,917	10.572	-3.01%
2025-04-15	11.28	11.28	11.30	11.10	11.34	7,031,800	78,787,742	11.205	10.90	10.90	10.92	10.73	10.96	7,274,949	10.830	-0.18%
2025-04-14	11.30	11.28	11.30	11.20	11.42	11,796,549	133,109,143	11.284	10.92	10.90	10.92	10.83	11.04	12,204,455	10.907	1.44%
2025-04-11	11.14	11.12	11.14	10.82	11.34	13,437,461	149,098,434	11.096	10.77	10.75	10.77	10.46	10.96	13,902,108	10.725	1.46%
2025-04-10	10.98	10.98	11.00	10.92	11.46	14,893,906	166,157,912	11.156	10.61	10.61	10.63	10.56	11.08	15,408,914	10.783	1.67%
2025-04-09	10.80	10.78	10.80	9.980	10.84	18,853,270	197,840,870	10.494	10.44	10.42	10.44	9.646	10.48	19,505,187	10.143	4.05%
2025-04-08	10.38	10.38	10.40	10.20	10.68	22,980,441	238,742,786	10.389	10.03	10.03	10.05	9.859	10.32	23,775,069	10.042	0.78%
2025-04-07	10.30	10.28	10.30	10.18	11.62	42,791,782	455,261,758	10.639	9.956	9.936	9.956	9.840	11.23	44,271,456	10.283	-16.26%
2025-04-03	12.30	12.28	12.30	12.20	12.42	9,526,689	117,052,822	12.287	11.89	11.87	11.89	11.79	12.00	9,856,107	11.876	-1.60%
2025-04-02	12.50	12.48	12.50	12.22	12.58	8,896,892	110,679,140	12.440	12.08	12.06	12.08	11.81	12.16	9,204,533	12.024	1.13%
2025-04-01	12.36	12.34	12.36	12.32	12.80	15,375,385	192,015,975	12.489	11.95	11.93	11.95	11.91	12.37	15,907,042	12.071	-0.96%
2025-03-31	12.48	12.48	12.50	12.48	13.66	31,270,493	401,094,357	12.827	12.06	12.06	12.08	12.06	13.20	32,351,778	12.398	-9.57%
2025-03-28	13.80	13.78	13.80	13.60	13.98	9,399,509	129,448,746	13.772	13.34	13.32	13.34	13.15	13.51	9,724,530	13.312	-1.29%
2025-03-27	13.98	13.96	13.98	13.78	14.18	6,259,370	87,450,277	13.971	13.51	13.49	13.51	13.32	13.71	6,475,809	13.504	-0.14%
2025-03-26	14.00	13.98	14.00	13.80	14.10	5,111,401	71,158,441	13.922	13.53	13.51	13.53	13.34	13.63	5,288,145	13.456	1.16%
2025-03-25	13.84	13.84	13.86	13.82	14.12	4,786,944	66,641,717	13.922	13.38	13.38	13.40	13.36	13.65	4,952,469	13.456	-1.98%
2025-03-24	14.12	14.10	14.12	13.82	14.20	5,769,385	80,757,445	13.998	13.65	13.63	13.65	13.36	13.73	5,968,881	13.530	0.86%
2025-03-21	14.00	13.98	14.00	13.86	14.50	8,617,024	121,047,590	14.048	13.53	13.51	13.53	13.40	14.02	8,914,987	13.578	-2.78%
2025-03-20	14.40	14.34	14.40	14.24	14.94	9,580,200	139,022,527	14.511	13.92	13.86	13.92	13.76	14.44	9,911,469	14.026	-3.87%
2025-03-19	14.98	14.94	14.98	14.70	14.98	9,519,660	141,776,300	14.893	14.48	14.44	14.48	14.21	14.48	9,848,835	14.395	0.94%
2025-03-18	14.84	14.78	14.84	14.70	14.92	8,713,191	129,155,456	14.823	14.34	14.29	14.34	14.21	14.42	9,014,480	14.328	2.06%
2025-03-17	14.54	14.52	14.54	14.42	14.88	10,342,321	150,643,552	14.566	14.05	14.03	14.05	13.94	14.38	10,699,942	14.079	-0.41%
2025-03-14	14.60	14.60	14.62	13.72	14.78	19,391,111	280,513,203	14.466	14.11	14.11	14.13	13.26	14.29	20,061,626	13.983	6.57%
2025-03-13	13.70	13.68	13.70	13.38	13.82	7,904,400	107,594,161	13.612	13.24	13.22	13.24	12.93	13.36	8,177,722	13.157	-0.29%
2025-03-12	13.74	13.72	13.74	13.44	14.00	9,810,000	134,415,691	13.702	13.28	13.26	13.28	12.99	13.53	10,149,215	13.244	1.93%
2025-03-11	13.48	13.48	13.50	13.30	13.52	6,829,891	91,762,866	13.436	13.03	13.03	13.05	12.86	13.07	7,066,058	12.986	-0.59%
2025-03-10	13.56	13.54	13.56	13.38	13.96	5,818,594	78,783,966	13.540	13.11	13.09	13.11	12.93	13.49	6,019,792	13.087	-2.16%
2025-03-07	13.86	13.86	13.88	13.80	14.26	8,087,800	112,891,285	13.958	13.40	13.40	13.42	13.34	13.78	8,367,464	13.492	-3.08%
2025-03-06	14.30	14.26	14.30	14.04	14.40	14,141,059	201,392,781	14.242	13.82	13.78	13.82	13.57	13.92	14,630,035	13.766	3.17%
2025-03-05	13.86	13.84	13.86	13.56	13.98	9,922,379	137,197,161	13.827	13.40	13.38	13.40	13.11	13.51	10,265,480	13.365	2.67%
2025-03-04	13.50	13.48	13.50	13.22	13.62	5,333,400	71,890,026	13.479	13.05	13.03	13.05	12.78	13.16	5,517,821	13.029	0.75%
2025-03-03	13.40	13.36	13.40	13.14	13.60	10,521,549	140,790,243	13.381	12.95	12.91	12.95	12.70	13.15	10,885,368	12.934	2.60%
2025-02-28	13.06	13.06	13.08	13.00	14.10	22,451,719	298,703,760	13.304	12.62	12.62	12.64	12.57	13.63	23,228,065	12.860	-6.45%
2025-02-27	13.96	13.94	13.96	13.68	14.26	16,059,507	223,350,337	13.908	13.49	13.47	13.49	13.22	13.78	16,614,820	13.443	-2.65%
2025-02-26	14.34	14.32	14.34	13.58	14.44	34,288,892	483,437,289	14.099	13.86	13.84	13.86	13.13	13.96	35,474,549	13.628	5.91%
2025-02-25	13.54	13.52	13.54	13.52	14.12	9,633,218	132,507,025	13.755	13.09	13.07	13.09	13.07	13.65	9,966,320	13.295	-5.05%
2025-02-24	14.26	14.24	14.26	13.94	14.46	18,346,494	261,354,081	14.246	13.78	13.76	13.78	13.47	13.98	18,980,887	13.769	2.30%
2025-02-21	13.94	13.92	13.94	13.08	13.94	12,404,887	168,680,920	13.598	13.47	13.45	13.47	12.64	13.47	12,833,829	13.143	4.97%
2025-02-20	13.28	13.28	13.30	13.12	13.50	12,060,540	159,768,800	13.247	12.84	12.84	12.86	12.68	13.05	12,477,575	12.804	-1.78%
2025-02-19	13.52	13.50	13.52	13.24	13.62	8,791,454	118,093,467	13.433	13.07	13.05	13.07	12.80	13.16	9,095,449	12.984	0.75%
2025-02-18	13.42	13.40	13.42	13.26	13.76	11,452,539	154,456,664	13.487	12.97	12.95	12.97	12.82	13.30	11,848,550	13.036	-2.61%
2025-02-17	13.78	13.76	13.78	13.56	14.06	7,851,200	108,279,314	13.791	13.32	13.30	13.32	13.11	13.59	8,122,682	13.330	-0.14%
2025-02-14	13.80	13.78	13.80	13.38	13.80	8,756,200	119,066,246	13.598	13.34	13.32	13.34	12.93	13.34	9,058,976	13.143	3.45%
2025-02-13	13.34	13.34	13.36	13.24	13.94	9,565,000	130,215,205	13.614	12.89	12.89	12.91	12.80	13.47	9,895,743	13.159	-3.19%
2025-02-12	13.78	13.76	13.78	13.24	13.82	7,125,322	96,732,660	13.576	13.32	13.30	13.32	12.80	13.36	7,371,705	13.122	3.45%
2025-02-11	13.32	13.32	13.34	13.30	13.76	3,885,034	52,106,659	13.412	12.87	12.87	12.89	12.86	13.30	4,019,372	12.964	-2.35%
2025-02-10	13.64	13.60	13.64	13.54	13.78	5,337,285	72,731,270	13.627	13.18	13.15	13.18	13.09	13.32	5,521,840	13.172	-0.15%
2025-02-07	13.66	13.66	13.68	13.40	13.98	10,547,719	144,462,340	13.696	13.20	13.20	13.22	12.95	13.51	10,912,443	13.238	1.34%
2025-02-06	13.48	13.44	13.48	13.06	13.48	7,491,445	99,472,954	13.278	13.03	12.99	13.03	12.62	13.03	7,750,488	12.834	2.59%
2025-02-05	13.14	13.12	13.14	13.06	13.50	8,609,295	113,801,289	13.218	12.70	12.68	12.70	12.62	13.05	8,906,991	12.777	-3.52%
2025-02-04	13.62	13.62	13.64	12.62	13.78	6,633,525	90,337,353	13.618	13.16	13.16	13.18	12.20	13.32	6,862,902	13.163	1.64%
2025-02-03	13.40	13.38	13.40	12.88	13.40	3,357,700	44,310,429	13.197	12.95	12.93	12.95	12.45	12.95	3,473,804	12.756	0.60%
2025-01-28	13.32	13.24	13.32	13.08	13.48	1,600,400	21,227,518	13.264	12.87	12.80	12.87	12.64	13.03	1,655,739	12.821	0.00%
2025-01-27	13.32	13.30	13.32	13.22	13.44	8,266,940	110,244,873	13.336	12.87	12.86	12.87	12.78	12.99	8,552,798	12.890	0.45%
2025-01-24	13.26	13.26	13.28	12.92	13.36	7,531,473	99,643,184	13.230	12.82	12.82	12.84	12.49	12.91	7,791,900	12.788	2.47%
2025-01-23	12.94	12.90	12.94	12.84	13.38	10,540,976	137,825,504	13.075	12.51	12.47	12.51	12.41	12.93	10,905,467	12.638	2.21%
2025-01-22	12.66	12.64	12.66	12.52	12.80	4,550,136	57,343,019	12.603	12.24	12.22	12.24	12.10	12.37	4,707,473	12.181	-1.09%
2025-01-21	12.80	12.78	12.80	12.70	12.88	4,956,800	63,363,730	12.783	12.37	12.35	12.37	12.28	12.45	5,128,198	12.356	1.11%
2025-01-20	12.66	12.66	12.68	12.60	12.92	9,102,431	116,301,485	12.777	12.24	12.24	12.26	12.18	12.49	9,417,179	12.350	0.96%
2025-01-17	12.54	12.52	12.54	12.32	12.62	5,551,800	69,375,883	12.496	12.12	12.10	12.12	11.91	12.20	5,743,773	12.078	0.80%
2025-01-16	12.44	12.42	12.44	12.34	12.74	6,007,800	75,031,064	12.489	12.02	12.00	12.02	11.93	12.31	6,215,540	12.072	0.48%
2025-01-15	12.38	12.38	12.40	12.32	12.52	2,878,212	35,677,851	12.396	11.97	11.97	11.99	11.91	12.10	2,977,736	11.982	-1.43%
2025-01-14	12.56	12.56	12.58	11.84	12.60	7,775,256	96,190,135	12.371	12.14	12.14	12.16	11.44	12.18	8,044,112	11.958	4.84%
2025-01-13	11.98	11.98	12.00	11.66	12.00	5,324,261	63,225,023	11.875	11.58	11.58	11.60	11.27	11.60	5,508,366	11.478	0.17%
2025-01-10	11.96	11.96	11.98	11.88	12.26	5,407,490	64,739,981	11.972	11.56	11.56	11.58	11.48	11.85	5,594,473	11.572	-1.32%
2025-01-09	12.12	12.10	12.12	12.06	12.24	3,399,500	41,281,641	12.143	11.71	11.70	11.71	11.66	11.83	3,517,049	11.738	-0.33%
2025-01-08	12.16	12.16	12.18	11.86	12.30	6,850,400	82,519,050	12.046	11.75	11.75	11.77	11.46	11.89	7,087,276	11.643	-0.82%
2025-01-07	12.26	12.24	12.26	12.00	12.40	5,425,086	66,189,108	12.201	11.85	11.83	11.85	11.60	11.99	5,612,677	11.793	-0.49%
2025-01-06	12.32	12.30	12.32	12.14	12.46	6,535,200	80,145,506	12.264	11.91	11.89	11.91	11.73	12.04	6,761,177	11.854	0.00%
2025-01-03	12.32	12.30	12.32	12.12	12.56	6,585,200	81,098,720	12.315	11.91	11.89	11.91	11.71	12.14	6,812,906	11.904	-0.32%
2025-01-02	12.36	12.32	12.36	12.24	13.12	10,928,800	136,464,128	12.487	11.95	11.91	11.95	11.83	12.68	11,306,701	12.069	-5.79%
2024-12-31	13.12	13.08	13.12	13.04	13.42	3,433,646	45,249,678	13.178	12.68	12.64	12.68	12.60	12.97	3,552,376	12.738	-0.76%
2024-12-30	13.22	13.22	13.24	13.16	13.44	4,726,500	62,525,450	13.229	12.78	12.78	12.80	12.72	12.99	4,889,935	12.787	-1.34%
2024-12-27	13.40	13.40	13.42	12.96	13.54	7,327,400	97,618,323	13.322	12.95	12.95	12.97	12.53	13.09	7,580,770	12.877	0.15%
2024-12-24	13.38	13.32	13.38	12.98	13.40	6,111,200	81,353,536	13.312	12.93	12.87	12.93	12.55	12.95	6,322,516	12.867	2.61%
2024-12-23	13.04	13.02	13.04	12.90	13.12	3,287,400	42,763,915	13.008	12.60	12.58	12.60	12.47	12.68	3,401,073	12.574	1.24%
2024-12-20	12.88	12.88	12.92	12.88	13.10	5,685,564	73,642,445	12.953	12.45	12.45	12.49	12.45	12.66	5,882,162	12.520	-1.08%
2024-12-19	13.02	13.00	13.02	12.92	13.08	3,062,575	39,782,853	12.990	12.58	12.57	12.58	12.49	12.64	3,168,474	12.556	-0.91%
2024-12-18	13.14	13.12	13.14	13.06	13.22	3,657,200	47,999,913	13.125	12.70	12.68	12.70	12.62	12.78	3,783,660	12.686	0.46%
2024-12-17	13.08	13.08	13.10	12.98	13.28	6,606,905	86,482,055	13.090	12.64	12.64	12.66	12.55	12.84	6,835,362	12.652	-1.06%
2024-12-16	13.22	13.18	13.22	13.12	13.60	6,962,756	92,320,169	13.259	12.78	12.74	12.78	12.68	13.15	7,203,517	12.816	-1.64%
2024-12-13	13.44	13.42	13.44	13.32	13.94	11,232,930	151,331,893	13.472	12.99	12.97	12.99	12.87	13.47	11,621,347	13.022	-3.59%
2024-12-12	13.94	13.92	13.94	13.70	14.30	10,693,600	149,520,771	13.982	13.47	13.45	13.47	13.24	13.82	11,063,368	13.515	0.72%
2024-12-11	13.84	13.84	13.86	13.76	14.16	9,650,931	134,578,962	13.945	13.38	13.38	13.40	13.30	13.69	9,984,645	13.479	-1.42%
2024-12-10	14.04	14.00	14.04	14.00	15.20	31,903,697	462,084,715	14.484	13.57	13.53	13.57	13.53	14.69	33,006,878	14.000	-2.36%
2024-12-09	14.38	14.38	14.40	13.72	14.40	27,696,587	393,488,826	14.207	13.90	13.90	13.92	13.26	13.92	28,654,292	13.732	2.86%
2024-12-06	13.98	13.96	13.98	13.66	14.36	12,468,500	174,849,554	14.023	13.51	13.49	13.51	13.20	13.88	12,899,641	13.555	1.30%
2024-12-05	13.80	13.76	13.80	13.54	13.84	6,713,427	92,179,330	13.731	13.34	13.30	13.34	13.09	13.38	6,945,567	13.272	1.02%
2024-12-04	13.66	13.64	13.66	13.46	13.74	6,077,075	82,749,914	13.617	13.20	13.18	13.20	13.01	13.28	6,287,211	13.162	-0.15%
2024-12-03	13.68	13.64	13.68	13.40	13.74	6,952,800	94,431,058	13.582	13.22	13.18	13.22	12.95	13.28	7,193,217	13.128	0.29%
2024-12-02	13.64	13.62	13.64	13.30	13.70	5,844,384	79,134,187	13.540	13.18	13.16	13.18	12.86	13.24	6,046,474	13.088	1.79%
2024-11-29	13.40	13.38	13.40	12.92	13.90	12,675,726	170,443,610	13.447	12.95	12.93	12.95	12.49	13.44	13,114,033	12.997	2.92%
2024-11-28	13.02	13.00	13.02	12.92	13.38	2,988,079	38,988,008	13.048	12.58	12.57	12.58	12.49	12.93	3,091,402	12.612	-1.81%
2024-11-27	13.26	13.26	13.28	12.68	13.42	6,125,450	79,750,030	13.020	12.82	12.82	12.84	12.26	12.97	6,337,259	12.584	2.79%
2024-11-26	12.90	12.88	12.90	12.80	13.16	5,362,784	69,510,938	12.962	12.47	12.45	12.47	12.37	12.72	5,548,221	12.529	0.00%
2024-11-25	12.90	12.90	12.92	12.66	13.20	20,269,930	261,171,517	12.885	12.47	12.47	12.49	12.24	12.76	20,970,833	12.454	-0.46%
2024-11-22	12.96	12.94	12.96	12.66	13.56	14,674,300	190,300,391	12.968	12.53	12.51	12.53	12.24	13.11	15,181,715	12.535	-4.00%
2024-11-21	13.50	13.46	13.50	13.40	13.70	7,069,935	95,449,574	13.501	13.05	13.01	13.05	12.95	13.24	7,314,402	13.050	-0.30%
2024-11-20	13.54	13.52	13.54	13.32	13.66	5,546,380	74,819,796	13.490	13.09	13.07	13.09	12.87	13.20	5,738,165	13.039	-0.44%
2024-11-19	13.60	13.58	13.60	13.26	13.60	6,714,200	90,406,175	13.465	13.15	13.13	13.15	12.82	13.15	6,946,367	13.015	1.19%
2024-11-18	13.44	13.42	13.44	13.26	13.74	11,681,131	156,924,935	13.434	12.99	12.97	12.99	12.82	13.28	12,085,046	12.985	1.05%
2024-11-15	13.30	13.28	13.30	13.26	14.06	16,047,600	218,164,214	13.595	12.86	12.84	12.86	12.82	13.59	16,602,501	13.140	-5.00%
2024-11-14	14.00	13.98	14.00	13.80	14.48	11,513,129	162,496,751	14.114	13.53	13.51	13.53	13.34	14.00	11,911,235	13.642	-2.64%
2024-11-13	14.38	14.36	14.38	13.88	14.44	11,176,802	158,469,283	14.178	13.90	13.88	13.90	13.42	13.96	11,563,279	13.705	0.00%
2024-11-12	14.38	14.36	14.38	14.04	15.60	25,950,009	375,702,954	14.478	13.90	13.88	13.90	13.57	15.08	26,847,320	13.994	-5.27%
2024-11-11	15.18	15.12	15.18	14.64	15.26	13,276,900	199,103,673	14.996	14.67	14.61	14.67	14.15	14.75	13,735,995	14.495	-0.26%
2024-11-08	15.22	15.20	15.22	15.00	16.44	32,980,716	508,810,955	15.428	14.71	14.69	14.71	14.50	15.89	34,121,138	14.912	-4.16%
2024-11-07	15.88	15.86	15.88	14.74	16.10	34,270,245	533,495,369	15.567	15.35	15.33	15.35	14.25	15.56	35,455,257	15.047	4.89%
2024-11-06	15.14	15.12	15.14	14.98	16.18	38,670,471	598,133,077	15.467	14.63	14.61	14.63	14.48	15.64	40,007,636	14.950	-2.70%
2024-11-05	15.56	15.52	15.56	13.88	15.62	41,446,404	621,721,176	15.001	15.04	15.00	15.04	13.42	15.10	42,879,557	14.499	10.04%
2024-11-04	14.14	14.12	14.14	13.52	14.20	20,461,145	285,896,381	13.973	13.67	13.65	13.67	13.07	13.73	21,168,660	13.506	5.84%
2024-11-01	13.36	13.36	13.38	13.10	13.60	12,213,200	163,683,746	13.402	12.91	12.91	12.93	12.66	13.15	12,635,514	12.954	1.06%
2024-10-31	13.22	13.22	13.24	12.48	13.42	24,408,149	321,081,263	13.155	12.78	12.78	12.80	12.06	12.97	25,252,145	12.715	3.12%
2024-10-30	12.82	12.82	12.84	12.60	13.08	10,703,104	137,487,986	12.846	12.39	12.39	12.41	12.18	12.64	11,073,201	12.416	0.16%
2024-10-29	12.80	12.78	12.80	12.70	13.20	7,218,667	93,038,427	12.889	12.37	12.35	12.37	12.28	12.76	7,468,277	12.458	-0.62%
2024-10-28	12.88	12.86	12.88	12.54	12.92	6,632,000	84,894,179	12.801	12.45	12.43	12.45	12.12	12.49	6,861,324	12.373	1.74%
2024-10-25	12.66	12.64	12.66	12.36	12.92	9,086,880	115,131,398	12.670	12.24	12.22	12.24	11.95	12.49	9,401,090	12.247	0.96%
2024-10-24	12.54	12.54	12.58	12.46	12.78	10,010,256	126,454,874	12.633	12.12	12.12	12.16	12.04	12.35	10,356,395	12.210	-0.79%
2024-10-23	12.64	12.64	12.66	12.50	13.30	33,666,638	434,511,883	12.906	12.22	12.22	12.24	12.08	12.86	34,830,778	12.475	-1.86%
2024-10-22	12.88	12.88	12.90	12.42	13.06	16,290,000	208,525,664	12.801	12.45	12.45	12.47	12.00	12.62	16,853,283	12.373	2.06%
2024-10-21	12.62	12.62	12.64	12.54	13.18	17,751,363	227,400,070	12.810	12.20	12.20	12.22	12.12	12.74	18,365,178	12.382	-2.32%
2024-10-18	12.92	12.90	12.92	11.70	13.38	48,883,400	614,563,613	12.572	12.49	12.47	12.49	11.31	12.93	50,573,713	12.152	10.62%
2024-10-17	11.68	11.66	11.68	11.54	12.46	24,063,478	290,366,370	12.067	11.29	11.27	11.29	11.15	12.04	24,895,556	11.663	-2.34%
2024-10-16	11.96	11.96	11.98	11.72	12.44	21,467,871	258,198,521	12.027	11.56	11.56	11.58	11.33	12.02	22,210,197	11.625	1.53%
2024-10-15	11.78	11.76	11.78	11.56	12.50	30,796,020	369,177,540	11.988	11.39	11.37	11.39	11.17	12.08	31,860,899	11.587	-3.92%
2024-10-14	12.26	12.26	12.28	11.68	13.18	50,002,912	611,577,022	12.231	11.85	11.85	11.87	11.29	12.74	51,731,936	11.822	-4.07%
2024-10-10	12.78	12.76	12.78	12.50	14.28	69,996,630	915,937,254	13.085	12.35	12.33	12.35	12.08	13.80	72,417,005	12.648	-2.89%
2024-10-09	13.16	13.16	13.22	12.94	15.68	92,769,885	1,303,354,502	14.049	12.72	12.72	12.78	12.51	15.16	95,977,724	13.580	-13.42%
2024-10-08	15.20	15.20	15.22	14.94	19.50	153,096,227	2,458,259,785	16.057	14.69	14.69	14.71	14.44	18.85	158,390,058	15.520	-26.92%
2024-10-07	20.80	20.80	20.90	19.46	21.30	47,443,022	962,627,354	20.290	20.10	20.10	20.20	18.81	20.59	49,083,528	19.612	5.05%
2024-10-04	19.80	19.80	19.86	18.10	19.94	55,580,394	1,073,070,259	19.307	19.14	19.14	19.20	17.50	19.27	57,502,278	18.661	10.61%
2024-10-03	17.90	17.90	17.94	15.08	20.20	86,828,203	1,522,629,094	17.536	17.30	17.30	17.34	14.58	19.52	89,830,588	16.950	12.58%
2024-10-02	15.90	15.88	15.90	12.94	16.40	57,967,895	887,192,976	15.305	15.37	15.35	15.37	12.51	15.85	59,972,335	14.793	27.00%
2024-09-30	12.52	12.50	12.52	11.58	12.96	90,006,994	1,107,760,528	12.308	12.10	12.08	12.10	11.19	12.53	93,119,297	11.896	13.41%
2024-09-27	11.04	11.00	11.04	10.14	11.06	44,720,480	474,190,926	10.603	10.67	10.63	10.67	9.801	10.69	46,266,845	10.249	9.96%
2024-09-26	10.04	10.02	10.04	9.200	10.08	21,609,706	212,038,127	9.8122	9.704	9.685	9.704	8.893	9.743	22,356,936	9.4842	5.35%
2024-09-25	9.530	9.530	9.540	9.430	9.740	17,133,029	163,851,737	9.5635	9.211	9.211	9.221	9.115	9.414	17,725,463	9.2439	4.04%
2024-09-24	9.160	9.160	9.180	8.360	9.200	12,882,600	115,208,481	8.9430	8.854	8.854	8.873	8.081	8.893	13,328,060	8.6441	9.57%
2024-09-23	8.360	8.360	8.370	8.280	8.470	3,550,341	29,770,630	8.3853	8.081	8.081	8.090	8.003	8.187	3,673,106	8.1050	-0.48%
2024-09-20	8.400	8.390	8.400	8.310	8.420	3,584,186	29,985,178	8.3660	8.119	8.110	8.119	8.032	8.139	3,708,122	8.0864	0.24%
2024-09-19	8.380	8.370	8.380	8.140	8.400	3,419,634	28,416,492	8.3098	8.100	8.090	8.100	7.868	8.119	3,537,880	8.0321	2.95%
2024-09-17	8.140	8.130	8.140	8.110	8.170	328,600	2,676,059	8.1438	7.868	7.858	7.868	7.839	7.897	339,962	7.8716	-0.25%
2024-09-16	8.160	8.150	8.160	8.080	8.160	250,100	2,036,759	8.1438	7.887	7.878	7.887	7.810	7.887	258,748	7.8716	-0.85%
2024-09-13	8.230	8.200	8.230	8.140	8.330	1,711,300	14,114,424	8.2478	7.955	7.926	7.955	7.868	8.052	1,770,474	7.9721	1.11%
2024-09-12	8.140	8.120	8.140	8.070	8.200	3,417,400	27,876,602	8.1573	7.868	7.849	7.868	7.800	7.926	3,535,568	7.8846	0.67%
2024-09-11	8.250	8.240	8.250	8.210	8.380	3,391,156	28,070,064	8.2774	7.816	7.806	7.816	7.778	7.939	3,579,649	7.8416	-1.20%
2024-09-10	8.350	8.310	8.350	8.200	8.470	2,701,701	22,472,824	8.3180	7.910	7.872	7.910	7.768	8.024	2,851,871	7.8800	-1.53%
2024-09-09	8.480	8.470	8.480	8.310	8.500	2,840,004	24,000,911	8.4510	8.033	8.024	8.033	7.872	8.052	2,997,862	8.0060	0.95%
2024-09-05	8.400	8.390	8.400	8.360	8.520	2,378,228	20,017,326	8.4169	7.958	7.948	7.958	7.920	8.071	2,510,418	7.9737	-1.29%
2024-09-04	8.510	8.500	8.510	8.220	8.520	4,338,080	36,523,552	8.4193	8.062	8.052	8.062	7.787	8.071	4,579,206	7.9760	0.12%
2024-09-03	8.500	8.490	8.500	8.450	8.590	2,412,298	20,508,193	8.5015	8.052	8.043	8.052	8.005	8.138	2,546,382	8.0539	-1.39%
2024-09-02	8.620	8.610	8.620	8.520	8.750	2,357,668	20,327,981	8.6221	8.166	8.157	8.166	8.071	8.289	2,488,716	8.1681	0.35%
2024-08-30	8.590	8.590	8.630	8.550	8.820	9,013,540	78,218,656	8.6779	8.138	8.138	8.176	8.100	8.356	9,514,545	8.2210	0.59%
2024-08-29	8.540	8.530	8.540	8.430	8.660	3,106,905	26,700,568	8.5939	8.090	8.081	8.090	7.986	8.204	3,279,598	8.1414	0.23%
2024-08-28	8.520	8.470	8.520	8.200	8.540	4,827,520	40,558,407	8.4015	8.071	8.024	8.071	7.768	8.090	5,095,851	7.9591	2.65%
2024-08-27	8.300	8.280	8.300	8.210	8.400	2,169,500	17,949,954	8.2738	7.863	7.844	7.863	7.778	7.958	2,290,089	7.8381	-2.01%
2024-08-26	8.470	8.420	8.470	8.360	8.500	1,877,000	15,794,668	8.4148	8.024	7.977	8.024	7.920	8.052	1,981,330	7.9717	0.71%
2024-08-23	8.410	8.390	8.410	8.200	8.420	1,781,400	14,901,204	8.3649	7.967	7.948	7.967	7.768	7.977	1,880,417	7.9244	1.08%
2024-08-22	8.320	8.300	8.320	8.180	8.320	2,246,624	18,584,308	8.2721	7.882	7.863	7.882	7.749	7.882	2,371,499	7.8365	0.12%
2024-08-21	8.310	8.260	8.310	8.100	8.310	1,905,438	15,696,382	8.2377	7.872	7.825	7.872	7.673	7.872	2,011,349	7.8039	1.09%
2024-08-20	8.220	8.170	8.220	8.130	8.300	3,067,799	25,112,221	8.1857	7.787	7.740	7.787	7.702	7.863	3,238,318	7.7547	-0.12%
2024-08-19	8.230	8.220	8.230	8.180	8.380	3,841,800	31,726,166	8.2582	7.797	7.787	7.797	7.749	7.939	4,055,341	7.8233	-1.20%
2024-08-16	8.330	8.270	8.330	8.230	8.380	1,787,800	14,844,830	8.3034	7.891	7.835	7.891	7.797	7.939	1,887,172	7.8662	-0.12%
2024-08-15	8.340	8.300	8.340	8.150	8.380	3,112,200	25,895,517	8.3206	7.901	7.863	7.901	7.721	7.939	3,285,187	7.8825	1.21%
2024-08-14	8.240	8.200	8.240	8.180	8.390	2,959,564	24,394,258	8.2425	7.806	7.768	7.806	7.749	7.948	3,124,067	7.8085	-1.20%
2024-08-13	8.340	8.310	8.340	8.070	8.520	11,705,952	96,657,781	8.2571	7.901	7.872	7.901	7.645	8.071	12,356,611	7.8224	-2.57%
2024-08-12	8.560	8.550	8.560	8.520	8.680	2,213,212	19,057,764	8.6109	8.109	8.100	8.109	8.071	8.223	2,336,230	8.1575	-0.93%
2024-08-09	8.640	8.620	8.640	8.590	8.680	1,892,200	16,349,926	8.6407	8.185	8.166	8.185	8.138	8.223	1,997,375	8.1857	0.58%
2024-08-08	8.590	8.580	8.590	8.420	8.660	2,468,420	21,207,305	8.5914	8.138	8.128	8.138	7.977	8.204	2,605,624	8.1391	0.82%
2024-08-07	8.520	8.500	8.520	8.360	8.580	2,487,034	21,119,618	8.4919	8.071	8.052	8.071	7.920	8.128	2,625,272	8.0447	1.55%
2024-08-06	8.390	8.380	8.390	8.320	8.510	4,364,902	36,649,074	8.3963	7.948	7.939	7.948	7.882	8.062	4,607,519	7.9542	-1.41%
2024-08-05	8.510	8.500	8.510	8.420	8.650	2,527,400	21,522,264	8.5156	8.062	8.052	8.062	7.977	8.195	2,667,882	8.0672	0.00%
2024-08-02	8.510	8.500	8.510	8.450	8.650	3,094,262	26,373,441	8.5233	8.062	8.052	8.062	8.005	8.195	3,266,252	8.0745	-1.85%
2024-08-01	8.670	8.670	8.680	8.550	8.710	3,225,767	27,875,857	8.6416	8.213	8.213	8.223	8.100	8.251	3,405,067	8.1866	0.23%
2024-07-31	8.650	8.650	8.660	8.270	8.790	5,697,800	49,068,495	8.6118	8.195	8.195	8.204	7.835	8.327	6,014,504	8.1584	4.34%
2024-07-30	8.290	8.290	8.300	8.170	8.320	1,878,332	15,546,727	8.2769	7.853	7.853	7.863	7.740	7.882	1,982,736	7.8410	0.12%
2024-07-29	8.280	8.280	8.290	8.250	8.440	2,704,888	22,573,028	8.3453	7.844	7.844	7.853	7.816	7.996	2,855,235	7.9058	-1.31%
2024-07-26	8.390	8.360	8.390	8.170	8.410	1,758,028	14,665,612	8.3421	7.948	7.920	7.948	7.740	7.967	1,855,745	7.9028	2.82%
2024-07-25	8.160	8.150	8.160	8.110	8.240	3,260,140	26,668,763	8.1803	7.730	7.721	7.730	7.683	7.806	3,441,350	7.7495	-0.37%
2024-07-24	8.190	8.150	8.190	8.140	8.330	1,515,200	12,448,968	8.2161	7.759	7.721	7.759	7.711	7.891	1,599,420	7.7834	-1.09%
2024-07-23	8.280	8.280	8.290	8.230	8.490	5,683,800	47,469,021	8.3516	7.844	7.844	7.853	7.797	8.043	5,999,726	7.9119	0.00%
2024-07-22	8.280	8.270	8.280	8.110	8.350	4,591,108	37,597,232	8.1891	7.844	7.835	7.844	7.683	7.910	4,846,298	7.7579	1.22%
2024-07-19	8.180	8.170	8.180	8.090	8.280	3,422,250	28,003,591	8.1828	7.749	7.740	7.749	7.664	7.844	3,612,471	7.7519	-0.49%
2024-07-18	8.220	8.220	8.230	8.030	8.230	2,156,600	17,607,440	8.1644	7.787	7.787	7.797	7.607	7.797	2,276,472	7.7345	1.99%
2024-07-17	8.060	8.060	8.080	8.040	8.180	4,327,916	35,030,358	8.0940	7.636	7.636	7.655	7.617	7.749	4,568,477	7.6678	-0.37%
2024-07-16	8.090	8.080	8.090	8.050	8.140	930,856	7,527,868	8.0870	7.664	7.655	7.664	7.626	7.711	982,596	7.6612	0.12%
2024-07-15	8.080	8.080	8.090	8.060	8.230	1,558,800	12,628,016	8.1011	7.655	7.655	7.664	7.636	7.797	1,645,444	7.6745	-1.46%
2024-07-12	8.200	8.170	8.200	8.100	8.280	4,124,800	33,668,652	8.1625	7.768	7.740	7.768	7.673	7.844	4,354,071	7.7327	-0.61%
2024-07-11	8.250	8.250	8.260	8.020	8.290	3,120,646	25,525,165	8.1794	7.816	7.816	7.825	7.598	7.853	3,294,103	7.7487	3.25%
2024-07-10	7.990	7.970	7.990	7.960	8.150	2,188,500	17,607,465	8.0454	7.569	7.550	7.569	7.541	7.721	2,310,145	7.6218	0.63%
2024-07-09	7.940	7.920	7.940	7.790	7.970	2,447,452	19,314,622	7.8917	7.522	7.503	7.522	7.380	7.550	2,583,490	7.4762	0.63%
2024-07-08	7.890	7.860	7.890	7.820	8.040	2,637,205	20,796,159	7.8857	7.475	7.446	7.475	7.408	7.617	2,783,790	7.4704	-1.87%
2024-07-05	8.040	8.030	8.040	7.960	8.150	2,476,200	19,885,825	8.0308	7.617	7.607	7.617	7.541	7.721	2,613,836	7.6079	-0.50%
2024-07-04	8.080	8.070	8.080	8.030	8.160	2,027,320	16,367,980	8.0737	7.655	7.645	7.655	7.607	7.730	2,140,006	7.6486	-0.86%
2024-07-03	8.150	8.130	8.150	8.030	8.160	3,124,800	25,312,529	8.1005	7.721	7.702	7.721	7.607	7.730	3,298,488	7.6740	2.41%
2024-07-02	8.430	8.430	8.440	8.340	8.830	6,812,840	57,920,837	8.5017	7.539	7.539	7.548	7.458	7.897	7,618,079	7.6031	-2.32%
2024-06-28	8.630	8.620	8.630	8.600	8.770	2,338,015	20,283,891	8.6757	7.718	7.709	7.718	7.691	7.843	2,614,355	7.7587	-0.69%
2024-06-27	8.690	8.670	8.690	8.670	8.800	2,357,800	20,547,390	8.7146	7.771	7.754	7.771	7.754	7.870	2,636,479	7.7935	-1.25%
2024-06-26	8.800	8.780	8.800	8.610	8.810	2,184,376	19,060,625	8.7259	7.870	7.852	7.870	7.700	7.879	2,442,557	7.8036	1.38%
2024-06-25	8.680	8.670	8.680	8.590	8.830	3,480,411	30,193,481	8.6753	7.763	7.754	7.763	7.682	7.897	3,891,776	7.7583	-0.69%
2024-06-24	8.740	8.720	8.740	8.680	8.910	2,618,200	22,909,854	8.7502	7.816	7.798	7.816	7.763	7.968	2,927,657	7.8253	-2.13%
2024-06-21	8.930	8.890	8.930	8.800	9.000	4,368,860	38,902,639	8.9045	7.986	7.950	7.986	7.870	8.049	4,885,235	7.9633	0.00%
2024-06-20	8.930	8.920	8.930	8.890	9.040	1,731,000	15,467,346	8.9355	7.986	7.977	7.986	7.950	8.084	1,935,594	7.9910	-1.11%
2024-06-19	9.030	9.020	9.030	8.960	9.080	1,690,428	15,212,223	8.9990	8.076	8.067	8.076	8.013	8.120	1,890,227	8.0478	1.35%
2024-06-18	8.910	8.900	8.910	8.860	9.030	1,559,116	13,927,307	8.9328	7.968	7.959	7.968	7.923	8.076	1,743,395	7.9886	-0.11%
2024-06-17	8.920	8.880	8.920	8.870	9.000	910,600	8,123,883	8.9215	7.977	7.941	7.977	7.932	8.049	1,018,228	7.9785	-0.67%
2024-06-14	8.980	8.970	8.980	8.760	9.120	3,665,758	32,789,340	8.9448	8.031	8.022	8.031	7.834	8.156	4,099,030	7.9993	1.58%
2024-06-13	8.840	8.810	8.840	8.750	8.930	4,421,305	38,885,314	8.7950	7.906	7.879	7.906	7.825	7.986	4,943,878	7.8653	0.00%
2024-06-12	8.840	8.820	8.840	8.760	8.910	1,548,165	13,675,440	8.8333	7.906	7.888	7.906	7.834	7.968	1,731,149	7.8996	0.11%
2024-06-11	8.830	8.810	8.830	8.800	9.050	4,856,697	42,992,382	8.8522	7.897	7.879	7.897	7.870	8.093	5,430,731	7.9165	-1.78%
2024-06-07	8.990	8.990	9.020	8.940	9.160	2,943,029	26,507,286	9.0068	8.040	8.040	8.067	7.995	8.192	3,290,879	8.0548	-0.55%
2024-06-06	9.040	9.030	9.040	8.980	9.130	2,389,200	21,627,566	9.0522	8.084	8.076	8.084	8.031	8.165	2,671,590	8.0954	0.56%
2024-06-05	8.990	8.990	9.000	8.990	9.210	2,797,400	25,392,919	9.0773	8.040	8.040	8.049	8.040	8.236	3,128,037	8.1178	-0.88%
2024-06-04	9.070	9.070	9.080	8.900	9.140	2,112,788	19,151,103	9.0644	8.111	8.111	8.120	7.959	8.174	2,362,508	8.1063	1.57%
2024-06-03	8.930	8.920	8.930	8.860	9.110	9,813,327	87,725,738	8.9394	7.986	7.977	7.986	7.923	8.147	10,973,207	7.9945	0.34%
2024-05-31	8.900	8.890	8.900	8.900	9.370	16,086,184	145,572,728	9.0496	7.959	7.950	7.959	7.959	8.380	17,987,481	8.0930	-3.58%
2024-05-30	9.230	9.220	9.240	9.200	9.450	4,755,336	44,068,116	9.2671	8.254	8.245	8.263	8.228	8.451	5,317,390	8.2875	-1.49%
2024-05-29	9.370	9.370	9.380	9.370	9.600	3,724,800	35,195,216	9.4489	8.380	8.380	8.389	8.380	8.585	4,165,050	8.4501	-0.74%
2024-05-28	9.440	9.440	9.450	9.420	9.730	4,848,434	46,175,962	9.5239	8.442	8.442	8.451	8.424	8.702	5,421,492	8.5172	-2.07%
2024-05-27	9.640	9.600	9.640	9.370	9.660	2,926,031	27,894,921	9.5334	8.621	8.585	8.621	8.380	8.639	3,271,871	8.5257	1.69%
2024-05-24	9.480	9.480	9.490	9.470	9.830	3,784,200	36,389,475	9.6162	8.478	8.478	8.487	8.469	8.791	4,231,471	8.5997	-1.04%
2024-05-23	9.580	9.570	9.580	9.500	9.790	3,834,800	36,799,556	9.5962	8.567	8.558	8.567	8.496	8.755	4,288,052	8.5819	-2.54%
2024-05-22	9.830	9.820	9.830	9.770	9.990	4,151,000	40,983,197	9.8731	8.791	8.782	8.791	8.737	8.934	4,641,625	8.8295	-0.81%
2024-05-21	9.910	9.860	9.910	9.830	10.28	3,833,724	38,253,390	9.9781	8.863	8.818	8.863	8.791	9.193	4,286,849	8.9234	-2.08%
2024-05-20	10.12	10.12	10.14	10.06	10.40	6,004,956	61,334,055	10.214	9.050	9.050	9.068	8.997	9.301	6,714,708	9.1343	0.60%
2024-05-17	10.06	10.06	10.08	9.750	10.14	5,510,645	54,839,683	9.9516	8.997	8.997	9.015	8.719	9.068	6,161,972	8.8997	2.86%
2024-05-16	9.780	9.720	9.780	9.370	9.850	12,474,167	119,109,284	9.5485	8.746	8.693	8.746	8.380	8.809	13,948,544	8.5392	0.10%
2024-05-14	9.770	9.740	9.770	9.670	9.870	2,850,912	27,803,238	9.7524	8.737	8.710	8.737	8.648	8.827	3,187,874	8.7216	-0.41%
2024-05-13	9.810	9.780	9.810	9.480	9.850	5,145,373	49,837,441	9.6859	8.773	8.746	8.773	8.478	8.809	5,753,527	8.6621	3.05%
2024-05-10	9.520	9.510	9.520	9.370	9.570	11,742,797	111,492,339	9.4945	8.514	8.505	8.514	8.380	8.558	13,130,730	8.4909	1.71%
2024-05-09	9.360	9.350	9.360	9.120	9.370	3,008,384	27,991,203	9.3044	8.371	8.362	8.371	8.156	8.380	3,363,958	8.3209	2.63%
2024-05-08	9.120	9.120	9.160	9.120	9.410	3,255,600	29,999,952	9.2149	8.156	8.156	8.192	8.156	8.415	3,640,394	8.2409	-2.56%
2024-05-07	9.360	9.350	9.360	9.290	9.460	3,200,000	29,928,206	9.3526	8.371	8.362	8.371	8.308	8.460	3,578,222	8.3640	-0.32%
2024-05-06	9.390	9.390	9.410	9.360	9.720	8,431,283	79,859,829	9.4718	8.397	8.397	8.415	8.371	8.693	9,427,813	8.4707	0.54%
2024-05-03	9.340	9.340	9.350	9.320	9.710	3,462,050	32,553,777	9.4030	8.353	8.353	8.362	8.335	8.684	3,871,245	8.4091	-0.43%
2024-05-02	9.380	9.340	9.380	9.080	9.380	2,144,213	19,936,940	9.2980	8.389	8.353	8.389	8.120	8.389	2,397,647	8.3152	0.86%
2024-04-30	9.300	9.300	9.310	9.270	9.790	7,090,600	66,639,357	9.3983	8.317	8.317	8.326	8.290	8.755	7,928,669	8.4049	-5.30%
2024-04-29	9.820	9.800	9.820	9.600	9.970	7,975,700	78,285,413	9.8155	8.782	8.764	8.782	8.585	8.916	8,918,383	8.7780	2.61%
2024-04-26	9.570	9.570	9.600	9.210	9.670	10,846,000	102,683,937	9.4674	8.558	8.558	8.585	8.236	8.648	12,127,936	8.4667	7.65%
2024-04-25	8.890	8.890	8.910	8.840	9.100	2,604,900	23,325,340	8.9544	7.950	7.950	7.968	7.906	8.138	2,912,785	8.0079	-0.78%
2024-04-24	8.960	8.950	8.960	8.720	8.980	6,680,084	59,279,495	8.8741	8.013	8.004	8.013	7.798	8.031	7,469,632	7.9361	1.82%
2024-04-23	8.800	8.780	8.800	8.740	8.900	1,755,685	15,456,318	8.8036	7.870	7.852	7.870	7.816	7.959	1,963,197	7.8730	-0.45%
2024-04-22	8.840	8.840	8.850	8.760	8.960	2,860,566	25,357,554	8.8645	7.906	7.906	7.915	7.834	8.013	3,198,669	7.9275	1.38%
2024-04-19	8.720	8.700	8.720	8.660	8.840	2,242,155	19,536,048	8.7131	7.798	7.780	7.798	7.745	7.906	2,507,165	7.7921	-0.80%
2024-04-18	8.790	8.780	8.790	8.650	8.940	2,187,600	19,257,719	8.8031	7.861	7.852	7.861	7.736	7.995	2,446,162	7.8726	1.38%
2024-04-17	8.670	8.600	8.670	8.490	8.670	3,276,400	28,205,776	8.6088	7.754	7.691	7.754	7.593	7.754	3,663,652	7.6988	1.64%
2024-04-16	8.530	8.500	8.530	8.490	8.650	3,363,373	28,738,562	8.5446	7.628	7.602	7.628	7.593	7.736	3,760,905	7.6414	-1.39%
2024-04-15	8.650	8.640	8.650	8.530	8.820	3,386,736	29,368,579	8.6716	7.736	7.727	7.736	7.628	7.888	3,787,029	7.7550	0.00%
2024-04-12	8.650	8.640	8.650	8.640	8.940	3,643,115	31,803,851	8.7299	7.736	7.727	7.736	7.727	7.995	4,073,711	7.8071	-3.24%
2024-04-11	8.940	8.910	8.940	8.860	8.970	3,150,890	28,118,374	8.9239	7.995	7.968	7.995	7.923	8.022	3,523,308	7.9807	-0.56%
2024-04-10	8.990	8.980	8.990	8.880	9.140	1,800,200	16,151,257	8.9719	8.040	8.031	8.040	7.941	8.174	2,012,974	8.0236	-0.55%
2024-04-09	9.040	9.040	9.050	9.000	9.200	1,456,285	13,223,836	9.0805	8.084	8.084	8.093	8.049	8.228	1,628,410	8.1207	-0.44%
2024-04-08	9.080	9.050	9.080	8.800	9.120	6,133,773	55,212,563	9.0014	8.120	8.093	8.120	7.870	8.156	6,858,751	8.0499	3.89%
2024-04-05	8.740	8.740	8.770	8.680	9.130	2,062,597	18,165,279	8.8070	7.816	7.816	7.843	7.763	8.165	2,306,384	7.8761	-4.27%
2024-04-03	9.130	9.120	9.130	9.020	9.140	1,696,600	15,453,956	9.1088	8.165	8.156	8.165	8.067	8.174	1,897,129	8.1460	0.00%
2024-04-02	9.130	9.120	9.130	9.040	9.390	3,067,557	28,184,775	9.1880	8.165	8.156	8.165	8.084	8.397	3,430,125	8.2168	2.13%
2024-03-28	8.940	8.940	8.970	8.850	9.070	1,671,576	14,979,554	8.9613	7.995	7.995	8.022	7.915	8.111	1,869,147	8.0141	0.22%
2024-03-27	8.920	8.920	8.930	8.820	9.030	3,268,273	29,254,930	8.9512	7.977	7.977	7.986	7.888	8.076	3,654,565	8.0050	0.11%
2024-03-26	8.910	8.900	8.910	8.850	9.100	4,508,003	40,317,658	8.9436	7.968	7.959	7.968	7.915	8.138	5,040,824	7.9982	-1.98%
2024-03-25	9.090	9.080	9.090	9.020	9.180	1,944,800	17,680,440	9.0911	8.129	8.120	8.129	8.067	8.210	2,174,664	8.1302	-1.41%
2024-03-22	9.220	9.190	9.220	9.130	9.430	3,172,800	29,222,118	9.2102	8.245	8.219	8.245	8.165	8.433	3,547,807	8.2367	-2.12%
2024-03-21	9.420	9.410	9.420	9.340	9.520	1,769,650	16,696,823	9.4351	8.424	8.415	8.424	8.353	8.514	1,978,813	8.4378	0.75%
2024-03-20	9.350	9.320	9.350	9.280	9.400	1,792,848	16,739,844	9.3370	8.362	8.335	8.362	8.299	8.406	2,004,753	8.3501	0.32%
2024-03-19	9.320	9.300	9.320	9.250	9.490	3,049,517	28,510,446	9.3492	8.335	8.317	8.335	8.272	8.487	3,409,953	8.3610	-2.51%
2024-03-18	9.560	9.530	9.560	9.300	9.630	1,470,205	13,979,741	9.5087	8.549	8.523	8.549	8.317	8.612	1,643,975	8.5036	2.25%
2024-03-15	9.350	9.350	9.360	9.220	9.470	5,180,901	48,286,024	9.3200	8.362	8.362	8.371	8.245	8.469	5,793,254	8.3349	-1.06%
2024-03-14	9.450	9.420	9.450	9.360	9.550	1,077,600	10,164,344	9.4324	8.451	8.424	8.451	8.371	8.541	1,204,966	8.4354	-0.42%
2024-03-13	9.490	9.480	9.490	9.430	9.670	1,932,200	18,342,480	9.4931	8.487	8.478	8.487	8.433	8.648	2,160,575	8.4896	-1.45%
2024-03-12	9.630	9.630	9.640	9.330	9.680	3,575,004	34,087,271	9.5349	8.612	8.612	8.621	8.344	8.657	3,997,549	8.5270	3.22%
2024-03-11	9.330	9.280	9.330	9.200	9.380	1,854,569	17,194,856	9.2716	8.344	8.299	8.344	8.228	8.389	2,073,769	8.2916	0.86%
2024-03-08	9.250	9.200	9.250	9.030	9.330	2,142,088	19,813,504	9.2496	8.272	8.228	8.272	8.076	8.344	2,395,271	8.2719	1.43%
2024-03-07	9.120	9.100	9.120	9.040	9.230	1,588,224	14,484,713	9.1201	8.156	8.138	8.156	8.084	8.254	1,775,943	8.1561	-0.65%
2024-03-06	9.180	9.170	9.180	9.110	9.360	3,176,426	29,157,404	9.1793	8.210	8.201	8.210	8.147	8.371	3,551,862	8.2090	0.22%
2024-03-05	9.160	9.150	9.160	9.130	9.310	2,251,742	20,731,938	9.2071	8.192	8.183	8.192	8.165	8.326	2,517,885	8.2339	-1.61%
2024-03-04	9.310	9.260	9.310	9.240	9.500	1,747,658	16,240,453	9.2927	8.326	8.281	8.326	8.263	8.496	1,954,221	8.3104	-1.17%
2024-03-01	9.420	9.380	9.420	9.230	9.480	5,371,050	50,234,774	9.3529	8.424	8.389	8.424	8.254	8.478	6,005,878	8.3643	1.73%
2024-02-29	9.260	9.250	9.260	9.170	9.440	9,165,130	85,009,821	9.2754	8.281	8.272	8.281	8.201	8.442	10,248,397	8.2949	-0.64%
2024-02-28	9.320	9.310	9.320	9.250	9.680	4,100,000	38,848,234	9.4752	8.335	8.326	8.335	8.272	8.657	4,584,597	8.4736	-2.20%
2024-02-27	9.530	9.520	9.530	9.270	9.550	5,194,500	49,000,082	9.4331	8.523	8.514	8.523	8.290	8.541	5,808,461	8.4360	1.06%
2024-02-26	9.430	9.400	9.430	9.390	9.660	2,045,178	19,366,757	9.4695	8.433	8.406	8.433	8.397	8.639	2,286,907	8.4685	-1.77%
2024-02-23	9.600	9.560	9.600	9.540	9.740	3,234,800	31,094,130	9.6124	8.585	8.549	8.585	8.532	8.710	3,617,135	8.5963	-0.62%
2024-02-22	9.660	9.600	9.660	9.430	9.680	1,910,400	18,303,659	9.5811	8.639	8.585	8.639	8.433	8.657	2,136,199	8.5683	1.68%
2024-02-21	9.500	9.480	9.500	9.190	9.740	3,763,171	35,876,360	9.5335	8.496	8.478	8.496	8.219	8.710	4,207,957	8.5258	2.15%
2024-02-20	9.300	9.260	9.300	8.920	9.360	6,569,444	60,021,918	9.1365	8.317	8.281	8.317	7.977	8.371	7,345,915	8.1708	2.99%
2024-02-19	9.030	9.010	9.030	8.900	9.250	2,472,200	22,292,332	9.0172	8.076	8.058	8.076	7.959	8.272	2,764,400	8.0641	-2.48%
2024-02-16	9.260	9.230	9.260	8.940	9.270	937,897	8,618,513	9.1892	8.281	8.254	8.281	7.995	8.290	1,048,751	8.2179	3.23%
2024-02-15	8.970	8.970	8.980	8.820	9.100	585,705	5,230,099	8.9296	8.022	8.022	8.031	7.888	8.138	654,932	7.9857	-0.33%
2024-02-14	9.000	8.950	9.000	8.750	9.000	1,411,233	12,591,739	8.9225	8.049	8.004	8.049	7.825	8.049	1,578,033	7.9794	0.45%
2024-02-09	8.960	8.910	8.960	8.800	9.120	612,396	5,457,784	8.9122	8.013	7.968	8.013	7.870	8.156	684,778	7.9702	-2.71%
2024-02-08	9.210	9.200	9.210	9.170	9.360	1,736,688	16,045,461	9.2391	8.236	8.228	8.236	8.201	8.371	1,941,955	8.2625	0.22%
2024-02-07	9.190	9.170	9.190	9.130	9.540	2,568,900	23,767,820	9.2521	8.219	8.201	8.219	8.165	8.532	2,872,530	8.2742	-1.92%
2024-02-06	9.370	9.370	9.430	8.730	9.440	3,805,400	34,895,431	9.1700	8.380	8.380	8.433	7.807	8.442	4,255,177	8.2007	6.12%
2024-02-05	8.830	8.830	8.850	8.780	9.030	2,414,880	21,423,507	8.8715	7.897	7.897	7.915	7.852	8.076	2,700,305	7.9337	-2.54%
2024-02-02	9.060	9.050	9.060	8.910	9.490	1,881,037	17,255,644	9.1735	8.102	8.093	8.102	7.968	8.487	2,103,365	8.2038	-2.48%
2024-02-01	9.290	9.250	9.290	9.110	9.420	1,369,400	12,733,478	9.2986	8.308	8.272	8.308	8.147	8.424	1,531,255	8.3157	0.87%
2024-01-31	9.210	9.210	9.220	9.110	9.700	4,325,200	39,787,716	9.1990	8.236	8.236	8.245	8.147	8.675	4,836,414	8.2267	-1.71%
2024-01-30	9.370	9.370	9.380	9.350	9.700	1,902,675	18,111,670	9.5191	8.380	8.380	8.389	8.362	8.675	2,127,561	8.5129	-3.70%
2024-01-29	9.730	9.730	9.740	9.710	9.960	2,093,200	20,536,759	9.8112	8.702	8.702	8.710	8.684	8.907	2,340,605	8.7741	0.31%
2024-01-26	9.700	9.700	9.710	9.640	10.02	2,553,361	25,074,323	9.8201	8.675	8.675	8.684	8.621	8.961	2,855,154	8.7821	-3.39%
2024-01-25	10.04	10.02	10.04	9.820	10.08	3,649,565	36,290,549	9.9438	8.979	8.961	8.979	8.782	9.015	4,080,923	8.8927	1.83%
2024-01-24	9.860	9.860	9.870	9.240	9.950	4,330,900	41,369,863	9.5523	8.818	8.818	8.827	8.263	8.898	4,842,788	8.5426	5.45%
2024-01-23	9.350	9.350	9.370	9.160	9.430	4,644,010	43,376,235	9.3403	8.362	8.362	8.380	8.192	8.433	5,192,906	8.3530	0.43%
2024-01-22	9.310	9.310	9.320	9.060	9.700	5,926,218	55,212,149	9.3166	8.326	8.326	8.335	8.102	8.675	6,626,664	8.3318	-4.02%
2024-01-19	9.700	9.690	9.700	9.450	9.730	2,457,329	23,640,272	9.6203	8.675	8.666	8.675	8.451	8.702	2,747,772	8.6034	2.00%
2024-01-18	9.510	9.510	9.550	9.290	9.640	3,389,000	32,028,470	9.4507	8.505	8.505	8.541	8.308	8.621	3,789,561	8.4518	0.11%
2024-01-17	9.500	9.490	9.500	9.500	9.840	2,879,141	27,722,709	9.6288	8.496	8.487	8.496	8.496	8.800	3,219,439	8.6110	-4.04%
2024-01-16	9.900	9.890	9.900	9.790	9.970	1,998,635	19,764,646	9.8891	8.854	8.845	8.854	8.755	8.916	2,234,862	8.8438	0.71%
2024-01-15	9.830	9.830	9.860	9.740	10.00	2,939,224	29,069,527	9.8902	8.791	8.791	8.818	8.710	8.943	3,286,624	8.8448	-0.20%
2024-01-12	9.850	9.850	9.860	9.780	9.900	1,324,275	13,031,214	9.8403	8.809	8.809	8.818	8.746	8.854	1,480,797	8.8001	0.31%
2024-01-11	9.820	9.820	9.860	9.620	9.910	2,946,954	28,952,413	9.8245	8.782	8.782	8.818	8.603	8.863	3,295,267	8.7861	1.13%
2024-01-10	9.710	9.710	9.750	9.540	9.780	2,772,200	26,808,937	9.6706	8.684	8.684	8.719	8.532	8.746	3,099,858	8.6484	1.78%
2024-01-09	9.540	9.540	9.590	9.530	9.700	2,230,600	21,441,513	9.6124	8.532	8.532	8.576	8.523	8.675	2,494,244	8.5964	-0.83%
2024-01-08	9.620	9.610	9.620	9.450	9.660	4,411,160	42,342,853	9.5990	8.603	8.594	8.603	8.451	8.639	4,932,534	8.5844	-0.52%
2024-01-05	9.670	9.650	9.670	9.460	9.740	2,746,425	26,398,808	9.6121	8.648	8.630	8.648	8.460	8.710	3,071,037	8.5961	0.21%
2024-01-04	9.650	9.620	9.650	9.480	9.760	1,745,375	16,757,857	9.6013	8.630	8.603	8.630	8.478	8.728	1,951,669	8.5864	-1.33%
2024-01-03	9.780	9.740	9.780	9.550	9.780	979,435	9,519,239	9.7191	8.746	8.710	8.746	8.541	8.746	1,095,199	8.6918	1.56%
2024-01-02	9.630	9.620	9.630	9.590	9.800	1,899,515	18,393,319	9.6832	8.612	8.603	8.612	8.576	8.764	2,124,027	8.6596	-2.33%
2023-12-29	9.860	9.810	9.860	9.660	9.860	1,135,575	11,132,910	9.8038	8.818	8.773	8.818	8.639	8.818	1,269,794	8.7675	1.54%
2023-12-28	9.710	9.710	9.720	9.500	9.770	1,008,600	9,766,064	9.6828	8.684	8.684	8.693	8.496	8.737	1,127,811	8.6593	2.53%
2023-12-27	9.470	9.470	9.480	9.220	9.500	1,095,700	10,325,740	9.4239	8.469	8.469	8.478	8.245	8.496	1,225,206	8.4278	1.39%
2023-12-22	9.340	9.330	9.340	9.280	9.650	2,117,064	19,976,064	9.4357	8.353	8.344	8.353	8.299	8.630	2,367,289	8.4384	-2.30%
2023-12-21	9.560	9.550	9.560	9.480	9.620	1,819,581	17,396,156	9.5605	8.549	8.541	8.549	8.478	8.603	2,034,645	8.5500	-0.42%
2023-12-20	9.600	9.600	9.610	9.590	9.800	1,845,745	17,766,149	9.6255	8.585	8.585	8.594	8.576	8.764	2,063,902	8.6080	-0.83%
2023-12-19	9.680	9.670	9.680	9.540	9.730	2,430,456	23,385,039	9.6217	8.657	8.648	8.657	8.532	8.702	2,717,722	8.6046	0.21%
2023-12-18	9.660	9.640	9.660	9.500	9.740	2,797,959	26,908,806	9.6173	8.639	8.621	8.639	8.496	8.710	3,128,662	8.6007	-0.82%
2023-12-15	9.740	9.740	9.750	9.510	9.880	5,895,641	57,149,165	9.6935	8.710	8.710	8.719	8.505	8.836	6,592,473	8.6689	0.21%
2023-12-14	9.720	9.690	9.720	9.660	9.840	1,546,328	15,002,848	9.7022	8.693	8.666	8.693	8.639	8.800	1,729,095	8.6767	0.00%
2023-12-13	9.720	9.690	9.720	9.640	9.840	1,274,856	12,359,864	9.6951	8.693	8.666	8.693	8.621	8.800	1,425,537	8.6703	-1.02%
2023-12-12	9.820	9.790	9.820	9.720	10.08	1,548,812	15,208,117	9.8192	8.782	8.755	8.782	8.693	9.015	1,731,873	8.7813	-1.80%
2023-12-11	10.00	9.950	10.00	9.650	10.04	7,652,200	75,285,562	9.8384	8.943	8.898	8.943	8.630	8.979	8,556,647	8.7985	2.04%
2023-12-08	9.800	9.760	9.800	9.750	9.950	3,370,000	33,044,605	9.8055	8.764	8.728	8.764	8.719	8.898	3,768,315	8.7691	-0.81%
2023-12-07	9.880	9.850	9.880	9.650	9.910	2,506,074	24,543,578	9.7936	8.836	8.809	8.836	8.630	8.863	2,802,278	8.7584	0.82%
2023-12-06	9.800	9.800	9.810	9.710	10.12	2,219,772	21,804,600	9.8229	8.764	8.764	8.773	8.684	9.050	2,482,137	8.7846	-2.58%
2023-12-05	10.06	10.00	10.06	9.920	10.10	8,976,800	89,859,795	10.010	8.997	8.943	8.997	8.871	9.032	10,037,807	8.9521	0.60%
2023-12-04	10.00	10.00	10.02	9.820	10.08	3,600,653	35,940,998	9.9818	8.943	8.943	8.961	8.782	9.015	4,026,230	8.9267	0.00%
2023-12-01	10.00	10.00	10.02	9.640	10.06	7,749,217	77,030,338	9.9404	8.943	8.943	8.961	8.621	8.997	8,665,131	8.8897	2.25%
2023-11-30	9.780	9.780	9.790	9.670	9.920	5,353,621	52,441,305	9.7955	8.746	8.746	8.755	8.648	8.871	5,986,389	8.7601	0.72%
2023-11-29	9.710	9.700	9.710	9.530	10.26	8,019,200	78,011,321	9.7281	8.684	8.675	8.684	8.523	9.176	8,967,024	8.6998	-5.18%
2023-11-28	10.24	10.24	10.26	10.16	10.42	2,055,771	21,078,936	10.254	9.158	9.158	9.176	9.086	9.319	2,298,752	9.1697	-0.39%
2023-11-27	10.28	10.28	10.30	10.18	10.38	1,278,400	13,133,369	10.273	9.193	9.193	9.211	9.104	9.283	1,429,500	9.1874	-1.15%
2023-11-24	10.40	10.38	10.40	10.32	10.56	1,866,891	19,435,752	10.411	9.301	9.283	9.301	9.229	9.444	2,087,547	9.3103	-2.07%
2023-11-23	10.62	10.62	10.64	10.52	10.74	1,052,800	11,145,923	10.587	9.497	9.497	9.515	9.408	9.605	1,177,235	9.4679	-1.48%
2023-11-22	10.78	10.74	10.78	10.70	10.86	603,002	6,504,713	10.787	9.641	9.605	9.641	9.569	9.712	674,273	9.6470	0.56%
2023-11-21	10.72	10.70	10.72	10.64	11.08	1,853,100	20,082,120	10.837	9.587	9.569	9.587	9.515	9.909	2,072,126	9.6916	-1.65%
2023-11-20	10.90	10.88	10.90	10.76	10.94	7,789,900	84,324,974	10.825	9.748	9.730	9.748	9.623	9.784	8,710,622	9.6807	0.37%
2023-11-17	10.86	10.84	10.86	10.74	10.94	2,916,478	31,634,458	10.847	9.712	9.694	9.712	9.605	9.784	3,261,189	9.7003	-0.91%
2023-11-16	10.96	10.94	10.96	10.84	11.04	1,936,498	21,161,334	10.928	9.802	9.784	9.802	9.694	9.873	2,165,381	9.7726	0.37%
2023-11-15	10.92	10.92	10.94	10.82	11.10	2,563,593	28,027,557	10.933	9.766	9.766	9.784	9.676	9.927	2,866,595	9.7773	-0.18%
2023-11-14	10.94	10.92	10.94	10.78	11.16	4,758,625	52,217,698	10.973	9.784	9.766	9.784	9.641	9.980	5,321,068	9.8134	1.30%
2023-11-13	10.80	10.78	10.80	10.70	11.06	1,839,093	19,852,455	10.795	9.658	9.641	9.658	9.569	9.891	2,056,463	9.6537	-2.00%
2023-11-10	11.02	11.02	11.04	10.76	11.08	5,819,200	63,819,404	10.967	9.855	9.855	9.873	9.623	9.909	6,506,997	9.8078	1.85%
2023-11-09	10.82	10.82	10.84	10.46	11.04	15,733,200	170,926,372	10.864	9.676	9.676	9.694	9.354	9.873	17,592,776	9.7157	2.27%
2023-11-08	10.58	10.56	10.58	10.46	10.70	7,856,773	83,173,341	10.586	9.462	9.444	9.462	9.354	9.569	8,785,400	9.4672	-1.12%
2023-11-07	10.70	10.68	10.70	10.62	10.86	1,553,000	16,607,584	10.694	9.569	9.551	9.569	9.497	9.712	1,736,556	9.5635	-0.93%
2023-11-06	10.80	10.78	10.80	10.64	11.02	6,109,400	66,140,646	10.826	9.658	9.641	9.658	9.515	9.855	6,831,497	9.6817	3.05%
2023-11-03	10.48	10.46	10.48	10.14	10.52	6,584,400	68,556,259	10.412	9.372	9.354	9.372	9.068	9.408	7,362,639	9.3114	3.56%
2023-11-02	10.12	10.12	10.14	10.04	10.34	2,785,000	28,288,274	10.157	9.050	9.050	9.068	8.979	9.247	3,114,171	9.0837	-0.20%
2023-11-01	10.14	10.14	10.16	10.04	10.40	3,594,000	36,520,530	10.162	9.068	9.068	9.086	8.979	9.301	4,018,791	9.0874	-0.98%
2023-10-31	10.24	10.22	10.24	9.920	10.26	5,067,911	51,415,722	10.145	9.158	9.140	9.158	8.871	9.176	5,666,910	9.0730	3.54%
2023-10-30	9.890	9.880	9.890	9.700	10.08	2,899,400	28,533,855	9.8413	8.845	8.836	8.845	8.675	9.015	3,242,093	8.8011	-2.27%
2023-10-27	10.12	10.12	10.14	9.950	10.28	3,767,621	38,137,711	10.123	9.050	9.050	9.068	8.898	9.193	4,212,933	9.0525	0.20%
2023-10-26	10.10	10.10	10.12	9.880	10.26	6,128,000	61,676,926	10.065	9.032	9.032	9.050	8.836	9.176	6,852,295	9.0009	-1.17%
2023-10-25	10.22	10.20	10.22	10.16	10.30	2,686,450	27,527,769	10.247	9.140	9.122	9.140	9.086	9.211	3,003,973	9.1638	0.79%
2023-10-24	10.14	10.14	10.18	9.860	10.26	3,395,200	34,448,630	10.146	9.068	9.068	9.104	8.818	9.176	3,796,494	9.0738	0.00%
2023-10-20	10.14	10.12	10.14	9.960	10.18	4,675,000	47,324,528	10.123	9.068	9.050	9.068	8.907	9.104	5,227,559	9.0529	1.00%
2023-10-19	10.04	10.02	10.04	9.880	10.12	4,851,300	48,874,225	10.075	8.979	8.961	8.979	8.836	9.050	5,424,696	9.0096	-1.18%
2023-10-18	10.16	10.14	10.16	10.02	10.16	11,750,111	119,203,808	10.145	9.086	9.068	9.086	8.961	9.086	13,138,908	9.0726	1.20%
2023-10-17	10.04	10.04	10.06	9.970	10.20	2,766,400	27,908,400	10.088	8.979	8.979	8.997	8.916	9.122	3,093,373	9.0220	1.72%
2023-10-16	9.870	9.860	9.870	9.830	10.04	2,717,600	26,889,878	9.8947	8.827	8.818	8.827	8.791	8.979	3,038,805	8.8488	-0.40%
2023-10-13	9.910	9.900	9.910	9.850	10.08	1,834,605	18,207,189	9.9243	8.863	8.854	8.863	8.809	9.015	2,051,445	8.8753	-1.88%
2023-10-12	10.10	10.08	10.10	10.04	10.38	3,441,800	34,949,384	10.154	9.032	9.015	9.032	8.979	9.283	3,848,601	9.0811	1.10%
2023-10-11	9.990	9.990	10.00	9.780	10.12	3,506,291	34,888,903	9.9504	8.934	8.934	8.943	8.746	9.050	3,920,715	8.8986	2.15%
2023-10-10	9.780	9.780	9.800	9.760	9.990	2,837,599	27,967,859	9.8562	8.746	8.746	8.764	8.728	8.934	3,172,987	8.8144	-0.20%
2023-10-09	9.800	9.800	9.810	9.530	9.810	4,161,400	40,493,908	9.7308	8.764	8.764	8.773	8.523	8.773	4,653,254	8.7023	1.34%
2023-10-06	9.670	9.670	9.680	9.580	9.850	583,200	5,649,563	9.6872	8.648	8.648	8.657	8.567	8.809	652,131	8.6632	1.47%
2023-10-05	9.530	9.530	9.540	9.470	9.750	705,252	6,707,032	9.5101	8.523	8.523	8.532	8.469	8.719	788,609	8.5049	-0.52%
2023-10-04	9.580	9.570	9.580	9.410	9.690	1,171,818	11,254,909	9.6047	8.567	8.558	8.567	8.415	8.666	1,310,320	8.5894	-2.04%
2023-10-03	9.780	9.760	9.780	9.600	10.02	832,600	8,082,412	9.7074	8.746	8.728	8.746	8.585	8.961	931,009	8.6814	-2.20%
2023-09-29	10.00	10.00	10.04	9.850	10.08	656,400	6,555,215	9.9866	8.943	8.943	8.979	8.809	9.015	733,983	8.9310	0.70%
2023-09-28	9.930	9.930	9.950	9.920	10.14	1,735,958	17,318,560	9.9764	8.880	8.880	8.898	8.871	9.068	1,941,139	8.9219	-2.07%
2023-09-27	10.14	10.12	10.14	10.02	10.28	1,029,720	10,434,050	10.133	9.068	9.050	9.068	8.961	9.193	1,151,427	9.0618	0.40%
2023-09-26	10.10	10.08	10.10	10.00	10.18	1,610,400	16,261,381	10.098	9.032	9.015	9.032	8.943	9.104	1,800,740	9.0304	0.00%
2023-09-25	10.10	10.10	10.12	10.08	10.50	1,558,800	15,916,076	10.211	9.032	9.032	9.050	9.015	9.390	1,743,041	9.1312	-3.63%
2023-09-22	10.48	10.46	10.48	10.06	10.48	1,863,135	19,352,742	10.387	9.372	9.354	9.372	8.997	9.372	2,083,347	9.2893	3.15%
2023-09-21	10.16	10.12	10.16	10.06	10.30	1,709,000	17,341,467	10.147	9.086	9.050	9.086	8.997	9.211	1,910,994	9.0746	-0.78%
2023-09-20	10.24	10.24	10.26	10.14	10.30	2,009,239	20,541,277	10.223	9.158	9.158	9.176	9.068	9.211	2,246,720	9.1428	-1.16%
2023-09-19	10.36	10.34	10.36	10.20	10.36	975,800	10,062,268	10.312	9.265	9.247	9.265	9.122	9.265	1,091,134	9.2218	0.58%
2023-09-18	10.30	10.30	10.32	10.16	10.40	1,313,600	13,500,250	10.277	9.211	9.211	9.229	9.086	9.301	1,468,860	9.1910	-0.77%
2023-09-15	10.38	10.38	10.40	10.36	10.64	3,713,840	38,688,221	10.417	9.283	9.283	9.301	9.265	9.515	4,152,795	9.3162	-1.33%
2023-09-14	10.52	10.52	10.54	10.46	10.62	1,339,170	14,097,918	10.527	9.408	9.408	9.426	9.354	9.497	1,497,452	9.4146	0.38%
2023-09-13	10.48	10.48	10.50	10.34	10.60	1,994,000	20,819,544	10.441	9.372	9.372	9.390	9.247	9.480	2,229,680	9.3375	-1.13%
2023-09-12	10.60	10.60	10.62	10.56	10.74	2,002,632	21,323,436	10.648	9.480	9.480	9.497	9.444	9.605	2,239,332	9.5222	-1.30%
2023-09-11	10.74	10.74	10.76	10.30	10.80	3,553,392	37,799,977	10.638	9.605	9.605	9.623	9.211	9.658	3,973,383	9.5133	2.68%
2023-09-07	10.46	10.46	10.48	10.40	10.58	2,376,000	24,885,567	10.474	9.354	9.354	9.372	9.301	9.462	2,656,830	9.3666	0.00%
2023-09-06	10.46	10.46	10.50	10.36	10.56	1,672,075	17,475,888	10.452	9.354	9.354	9.390	9.265	9.444	1,869,705	9.3469	-0.95%
2023-09-05	10.56	10.54	10.56	10.46	10.74	3,319,100	35,261,658	10.624	9.444	9.426	9.444	9.354	9.605	3,711,399	9.5009	-1.31%
2023-09-04	10.70	10.70	10.76	10.38	10.78	4,278,804	45,384,866	10.607	9.569	9.569	9.623	9.283	9.641	4,784,535	9.4857	3.68%
2023-08-31	10.32	10.32	10.34	10.24	10.68	9,772,380	101,255,089	10.361	9.229	9.229	9.247	9.158	9.551	10,927,421	9.2661	-2.64%
2023-08-30	10.60	10.58	10.60	10.50	11.08	5,917,400	63,318,809	10.700	9.480	9.462	9.480	9.390	9.909	6,616,803	9.5694	-3.28%
2023-08-29	10.96	10.94	10.96	10.66	11.02	7,804,482	84,934,487	10.883	9.802	9.784	9.802	9.533	9.855	8,726,928	9.7325	0.00%
2023-08-28	10.96	10.96	10.98	10.86	11.96	27,771,400	310,932,743	11.196	9.802	9.802	9.819	9.712	10.70	31,053,824	10.013	1.11%
2023-08-25	10.84	10.82	10.84	10.50	10.92	7,266,400	78,347,154	10.782	9.694	9.676	9.694	9.390	9.766	8,125,248	9.6424	2.26%
2023-08-24	10.60	10.60	10.62	10.32	10.86	5,971,699	63,405,690	10.618	9.480	9.480	9.497	9.229	9.712	6,677,520	9.4954	2.12%
2023-08-23	10.38	10.38	10.40	10.26	10.54	3,509,200	36,418,940	10.378	9.283	9.283	9.301	9.176	9.426	3,923,968	9.2812	-0.95%
2023-08-22	10.48	10.48	10.50	10.18	10.54	6,623,400	69,015,729	10.420	9.372	9.372	9.390	9.104	9.426	7,406,249	9.3186	2.34%
2023-08-21	10.24	10.22	10.24	10.10	10.68	9,343,534	95,998,425	10.274	9.158	9.140	9.158	9.032	9.551	10,447,887	9.1883	-4.12%
2023-08-18	10.68	10.68	10.70	10.66	11.06	5,010,000	54,083,602	10.795	9.551	9.551	9.569	9.533	9.891	5,602,154	9.6541	-1.29%
2023-08-17	10.82	10.80	10.82	10.60	10.84	4,998,200	53,736,607	10.751	9.676	9.658	9.676	9.480	9.694	5,588,959	9.6148	-0.18%
2023-08-16	10.84	10.82	10.84	10.72	11.14	8,879,400	97,171,933	10.944	9.694	9.676	9.694	9.587	9.962	9,928,895	9.7868	-1.81%
2023-08-15	11.04	11.02	11.04	10.70	11.10	7,637,800	83,482,805	10.930	9.873	9.855	9.873	9.569	9.927	8,540,545	9.7749	1.47%
2023-08-14	10.88	10.86	10.88	10.64	11.00	6,176,755	66,890,486	10.829	9.730	9.712	9.730	9.515	9.837	6,906,813	9.6847	-0.91%
2023-08-11	10.98	10.96	10.98	10.88	11.64	6,408,765	71,043,947	11.085	9.819	9.802	9.819	9.730	10.41	7,166,245	9.9137	-5.34%
2023-08-10	11.60	11.58	11.60	11.32	11.66	4,446,660	51,038,002	11.478	10.37	10.36	10.37	10.12	10.43	4,972,230	10.265	2.11%
2023-08-09	11.36	11.32	11.36	11.22	11.38	2,873,026	32,518,717	11.319	10.16	10.12	10.16	10.03	10.18	3,212,602	10.122	0.53%
2023-08-08	11.30	11.28	11.30	11.10	11.54	6,346,362	72,153,733	11.369	10.11	10.09	10.11	9.927	10.32	7,096,466	10.168	-0.53%
2023-08-07	11.36	11.34	11.36	11.14	11.40	4,753,000	53,649,483	11.288	10.16	10.14	10.16	9.962	10.20	5,314,778	10.094	-1.05%
2023-08-04	11.48	11.46	11.48	11.32	11.90	14,358,214	166,838,271	11.620	10.27	10.25	10.27	10.12	10.64	16,055,274	10.391	2.32%
2023-08-03	11.22	11.20	11.22	10.80	11.36	8,355,000	93,410,184	11.180	10.03	10.02	10.03	9.658	10.16	9,342,514	9.9984	2.19%
2023-08-02	10.98	10.94	10.98	10.86	11.30	4,691,800	51,701,414	11.020	9.819	9.784	9.819	9.712	10.11	5,246,344	9.8548	-0.90%
2023-08-01	11.08	11.04	11.08	10.98	11.26	7,634,800	84,903,900	11.121	9.909	9.873	9.909	9.819	10.07	8,537,191	9.9452	0.00%
2023-07-31	11.08	11.02	11.08	10.98	11.54	10,254,731	114,652,052	11.180	9.909	9.855	9.909	9.819	10.32	11,466,783	9.9986	-0.54%
2023-07-28	11.14	11.06	11.14	10.22	11.14	15,382,820	167,236,631	10.872	9.962	9.891	9.962	9.140	9.962	17,200,983	9.7225	8.37%
2023-07-27	10.28	10.26	10.28	10.20	10.38	1,779,662	18,303,954	10.285	9.193	9.176	9.193	9.122	9.283	1,990,008	9.1979	-0.39%
2023-07-26	10.32	10.30	10.32	10.22	10.40	4,101,490	42,310,370	10.316	9.229	9.211	9.229	9.140	9.301	4,586,263	9.2255	-0.96%
2023-07-25	10.42	10.34	10.42	9.910	10.42	11,297,400	115,420,027	10.217	9.319	9.247	9.319	8.863	9.319	12,632,689	9.1366	7.64%
2023-07-24	9.680	9.640	9.680	9.620	9.790	1,311,992	12,697,857	9.6783	8.657	8.621	8.657	8.603	8.755	1,467,062	8.6553	-1.12%
2023-07-21	9.790	9.780	9.790	9.640	9.790	926,500	9,035,734	9.7525	8.755	8.746	8.755	8.621	8.755	1,036,007	8.7217	0.51%
2023-07-20	9.740	9.710	9.740	9.630	9.790	1,498,200	14,562,134	9.7198	8.710	8.684	8.710	8.612	8.755	1,675,279	8.6924	-0.51%
2023-07-19	9.790	9.780	9.790	9.480	9.800	3,165,393	30,737,451	9.7105	8.755	8.746	8.755	8.478	8.764	3,539,525	8.6841	1.66%
2023-07-18	9.630	9.620	9.630	9.390	9.670	3,456,000	33,081,293	9.5721	8.612	8.603	8.612	8.397	8.648	3,864,480	8.5603	0.84%
2023-07-14	9.550	9.530	9.550	9.440	9.600	1,496,014	14,259,837	9.5319	8.541	8.523	8.541	8.442	8.585	1,672,834	8.5244	0.63%
2023-07-13	9.490	9.490	9.500	9.170	9.510	1,513,800	14,223,242	9.3957	8.487	8.487	8.496	8.201	8.505	1,692,723	8.4026	2.93%
2023-07-12	9.220	9.190	9.220	9.130	9.250	2,547,600	23,514,498	9.2301	8.245	8.219	8.245	8.165	8.272	2,848,712	8.2544	0.98%
2023-07-11	9.620	9.600	9.620	9.550	9.680	2,721,827	26,125,527	9.5985	8.166	8.149	8.166	8.106	8.217	3,206,552	8.1475	0.21%
2023-07-10	9.600	9.590	9.600	9.510	9.670	1,415,200	13,557,414	9.5799	8.149	8.140	8.149	8.072	8.208	1,667,230	8.1317	0.10%
2023-07-07	9.590	9.590	9.600	9.470	9.630	2,946,252	28,153,357	9.5557	8.140	8.140	8.149	8.038	8.174	3,470,944	8.1112	-0.62%
2023-07-06	9.650	9.620	9.650	9.500	9.740	2,406,891	23,194,350	9.6366	8.191	8.166	8.191	8.064	8.268	2,835,529	8.1799	-1.13%
2023-07-05	9.760	9.740	9.760	9.690	9.860	2,058,417	20,045,153	9.7381	8.285	8.268	8.285	8.225	8.369	2,424,996	8.2661	-0.51%
2023-07-04	9.810	9.810	9.820	9.750	9.860	1,379,800	13,536,953	9.8108	8.327	8.327	8.336	8.276	8.369	1,625,526	8.3277	-0.10%
2023-07-03	9.820	9.800	9.820	9.660	9.840	2,264,574	22,168,027	9.7890	8.336	8.319	8.336	8.200	8.353	2,667,867	8.3093	1.45%
2023-06-30	9.680	9.680	9.690	9.420	9.730	2,371,997	22,844,967	9.6311	8.217	8.217	8.225	7.996	8.259	2,794,421	8.1752	2.11%
2023-06-29	9.480	9.480	9.490	9.420	9.510	2,040,800	19,328,700	9.4711	8.047	8.047	8.055	7.996	8.072	2,404,242	8.0394	-0.42%
2023-06-28	9.520	9.520	9.530	9.430	9.570	1,263,189	12,004,505	9.5033	8.081	8.081	8.089	8.004	8.123	1,488,148	8.0667	-0.42%
2023-06-27	9.560	9.560	9.580	9.420	9.610	1,551,300	14,826,946	9.5578	8.115	8.115	8.132	7.996	8.157	1,827,568	8.1129	1.27%
2023-06-26	9.440	9.440	9.450	9.350	9.490	1,998,400	18,825,792	9.4204	8.013	8.013	8.021	7.937	8.055	2,354,291	7.9964	1.18%
2023-06-23	9.330	9.330	9.340	9.320	9.700	1,824,600	17,150,013	9.3993	7.920	7.920	7.928	7.911	8.234	2,149,539	7.9785	-3.22%
2023-06-21	9.640	9.630	9.640	9.600	9.890	2,828,318	27,333,473	9.6642	8.183	8.174	8.183	8.149	8.395	3,332,007	8.2033	-2.63%
2023-06-20	9.900	9.890	9.900	9.780	9.960	3,852,344	37,997,883	9.8636	8.403	8.395	8.403	8.302	8.454	4,538,400	8.3725	0.41%
2023-06-19	9.860	9.850	9.860	9.730	9.960	2,506,155	24,631,353	9.8283	8.369	8.361	8.369	8.259	8.454	2,952,471	8.3426	-1.00%
2023-06-16	9.960	9.950	9.960	9.740	9.960	15,156,749	150,586,483	9.9353	8.454	8.446	8.454	8.268	8.454	17,855,983	8.4334	1.22%
2023-06-15	9.840	9.830	9.840	9.620	9.840	3,813,100	37,194,012	9.7543	8.353	8.344	8.353	8.166	8.353	4,492,167	8.2797	1.76%
2023-06-14	9.670	9.660	9.670	9.630	9.890	3,947,800	38,486,024	9.7487	8.208	8.200	8.208	8.174	8.395	4,650,856	8.2750	-0.31%
2023-06-13	9.700	9.700	9.720	9.580	9.740	3,217,022	31,139,262	9.6795	8.234	8.234	8.251	8.132	8.268	3,789,935	8.2163	-0.41%
2023-06-12	9.740	9.730	9.740	9.690	9.960	3,066,559	29,932,450	9.7609	8.268	8.259	8.268	8.225	8.454	3,612,676	8.2854	-2.11%
2023-06-09	9.950	9.950	9.960	9.920	10.06	5,089,930	50,711,684	9.9631	8.446	8.446	8.454	8.420	8.539	5,996,385	8.4570	-0.30%
2023-06-08	9.980	9.950	9.980	9.780	10.04	3,153,784	31,303,538	9.9257	8.471	8.446	8.471	8.302	8.522	3,715,435	8.4253	0.30%
2023-06-07	9.950	9.940	9.950	9.680	10.04	6,547,512	64,846,220	9.9039	8.446	8.437	8.446	8.217	8.522	7,713,545	8.4068	1.95%
2023-06-06	9.760	9.760	9.770	9.680	9.930	2,878,652	28,226,237	9.8054	8.285	8.285	8.293	8.217	8.429	3,391,305	8.3231	-0.41%
2023-06-05	9.800	9.800	9.810	9.620	9.810	7,106,400	69,345,094	9.7581	8.319	8.319	8.327	8.166	8.327	8,371,964	8.2830	0.51%
2023-06-02	9.750	9.750	9.790	9.750	9.960	8,348,142	82,039,070	9.8272	8.276	8.276	8.310	8.276	8.454	9,834,846	8.3417	-0.31%
2023-06-01	9.780	9.770	9.780	9.610	9.930	8,289,969	81,391,331	9.8181	8.302	8.293	8.302	8.157	8.429	9,766,313	8.3339	-0.10%
2023-05-31	9.790	9.770	9.790	9.550	9.790	25,342,710	247,012,725	9.7469	8.310	8.293	8.310	8.106	8.310	29,855,941	8.2735	1.56%
2023-05-30	9.640	9.640	9.680	9.510	9.760	5,616,383	54,067,961	9.6268	8.183	8.183	8.217	8.072	8.285	6,616,593	8.1716	-0.72%
2023-05-29	9.710	9.700	9.710	9.600	9.780	5,402,000	52,350,811	9.6910	8.242	8.234	8.242	8.149	8.302	6,364,031	8.2260	0.00%
2023-05-25	9.710	9.700	9.710	9.570	9.880	6,567,400	63,625,826	9.6881	8.242	8.234	8.242	8.123	8.386	7,736,975	8.2236	-1.82%
2023-05-24	9.890	9.860	9.890	9.740	10.04	5,053,600	50,017,110	9.8973	8.395	8.369	8.395	8.268	8.522	5,953,585	8.4012	-1.49%
2023-05-23	10.04	10.00	10.04	9.970	10.24	3,942,600	39,799,319	10.095	8.522	8.488	8.522	8.463	8.692	4,644,730	8.5687	-1.57%
2023-05-22	10.20	10.18	10.20	10.12	10.38	4,288,200	43,872,253	10.231	8.658	8.641	8.658	8.590	8.811	5,051,877	8.6843	-0.97%
2023-05-19	10.30	10.28	10.30	10.22	10.46	6,197,573	64,191,755	10.358	8.743	8.726	8.743	8.675	8.879	7,301,286	8.7918	-1.90%
2023-05-18	10.50	10.48	10.50	10.40	10.56	1,768,163	18,491,083	10.458	8.913	8.896	8.913	8.828	8.964	2,083,052	8.8769	0.57%
2023-05-17	10.44	10.40	10.44	10.32	10.58	2,915,390	30,487,853	10.458	8.862	8.828	8.862	8.760	8.981	3,434,586	8.8767	-0.38%
2023-05-16	10.48	10.44	10.48	10.40	10.74	2,962,000	31,002,510	10.467	8.896	8.862	8.896	8.828	9.116	3,489,497	8.8845	-0.19%
2023-05-15	10.50	10.48	10.50	10.26	10.70	7,118,221	74,126,526	10.414	8.913	8.896	8.913	8.709	9.083	8,385,890	8.8394	0.96%
2023-05-12	10.40	10.40	10.44	10.36	10.60	4,431,774	46,260,404	10.438	8.828	8.828	8.862	8.794	8.998	5,221,020	8.8604	-1.52%
2023-05-11	10.56	10.54	10.56	10.46	10.74	3,299,813	34,864,476	10.566	8.964	8.947	8.964	8.879	9.116	3,887,470	8.9684	-0.19%
2023-05-10	10.58	10.58	10.60	10.52	10.86	4,095,385	43,568,112	10.638	8.981	8.981	8.998	8.930	9.218	4,824,724	9.0302	-2.94%
2023-05-09	10.90	10.88	10.90	10.66	11.18	14,724,682	161,881,003	10.994	9.252	9.235	9.252	9.049	9.490	17,346,971	9.3319	1.87%
2023-05-08	10.70	10.68	10.70	10.50	10.80	7,212,999	77,104,368	10.690	9.083	9.066	9.083	8.913	9.167	8,497,547	9.0737	0.94%
2023-05-05	10.60	10.58	10.60	10.32	10.76	7,219,400	76,172,580	10.551	8.998	8.981	8.998	8.760	9.133	8,505,088	8.9561	2.51%
2023-05-04	10.34	10.34	10.36	10.08	10.38	6,968,524	71,613,208	10.277	8.777	8.777	8.794	8.556	8.811	8,209,534	8.7232	3.92%
2023-05-03	9.950	9.930	9.950	9.850	10.06	2,157,545	21,405,172	9.9211	8.446	8.429	8.446	8.361	8.539	2,541,778	8.4213	-1.49%
2023-05-02	10.10	10.08	10.10	10.02	10.36	2,312,800	23,386,843	10.112	8.573	8.556	8.573	8.505	8.794	2,724,682	8.5833	-0.20%
2023-04-28	10.12	10.12	10.14	10.06	10.40	8,176,575	83,467,200	10.208	8.590	8.590	8.607	8.539	8.828	9,632,725	8.6650	0.40%
2023-04-27	10.08	10.06	10.08	9.900	10.16	2,911,928	29,274,205	10.053	8.556	8.539	8.556	8.403	8.624	3,430,507	8.5335	-0.20%
2023-04-26	10.10	10.08	10.10	9.960	10.14	3,467,800	34,840,356	10.047	8.573	8.556	8.573	8.454	8.607	4,085,373	8.5281	0.40%
2023-04-25	10.06	10.04	10.06	9.990	10.20	2,095,922	21,108,357	10.071	8.539	8.522	8.539	8.480	8.658	2,469,180	8.5487	-0.40%
2023-04-24	10.10	10.10	10.12	9.980	10.22	5,376,213	54,366,831	10.113	8.573	8.573	8.590	8.471	8.675	6,333,652	8.5838	-0.39%
2023-04-21	10.14	10.12	10.14	10.06	10.42	7,930,618	81,365,589	10.260	8.607	8.590	8.607	8.539	8.845	9,342,966	8.7088	-1.74%
2023-04-20	10.32	10.30	10.32	10.10	10.36	5,664,900	58,084,556	10.253	8.760	8.743	8.760	8.573	8.794	6,673,750	8.7034	1.38%
2023-04-19	10.18	10.16	10.18	10.08	10.30	5,908,624	60,149,699	10.180	8.641	8.624	8.641	8.556	8.743	6,960,879	8.6411	-0.39%
2023-04-18	10.22	10.20	10.22	10.02	10.24	6,172,447	62,827,364	10.179	8.675	8.658	8.675	8.505	8.692	7,271,685	8.6400	0.99%
2023-04-17	10.12	10.12	10.14	9.590	10.20	9,789,800	97,960,598	10.006	8.590	8.590	8.607	8.140	8.658	11,533,245	8.4938	4.98%
2023-04-14	9.640	9.630	9.640	9.420	9.640	10,304,578	98,641,879	9.5726	8.183	8.174	8.183	7.996	8.183	12,139,699	8.1256	2.23%
2023-04-13	9.430	9.420	9.430	9.330	9.430	3,292,592	30,874,165	9.3769	8.004	7.996	8.004	7.920	8.004	3,878,963	7.9594	-0.63%
2023-04-12	9.490	9.470	9.490	9.380	9.540	3,563,501	33,776,353	9.4784	8.055	8.038	8.055	7.962	8.098	4,198,118	8.0456	0.32%
2023-04-11	9.460	9.450	9.460	9.310	9.490	7,867,257	74,055,041	9.4131	8.030	8.021	8.030	7.903	8.055	9,268,321	7.9901	1.83%
2023-04-06	9.290	9.280	9.290	9.210	9.360	2,228,323	20,680,648	9.2808	7.886	7.877	7.886	7.818	7.945	2,625,160	7.8779	-0.32%
2023-04-04	9.320	9.320	9.330	9.170	9.490	7,720,972	72,234,469	9.3556	7.911	7.911	7.920	7.784	8.055	9,095,984	7.9414	1.19%
2023-04-03	9.210	9.200	9.210	8.960	9.270	8,489,577	77,848,717	9.1699	7.818	7.809	7.818	7.606	7.869	10,001,468	7.7837	2.68%
2023-03-31	8.970	8.970	8.980	8.820	9.060	4,852,454	43,665,050	8.9986	7.614	7.614	7.623	7.487	7.690	5,716,618	7.6383	1.70%
2023-03-30	8.820	8.810	8.820	8.670	8.910	2,393,712	21,003,587	8.7745	7.487	7.478	7.487	7.359	7.563	2,820,003	7.4481	-0.23%
2023-03-29	8.840	8.820	8.840	8.770	8.950	1,820,857	16,095,995	8.8398	7.504	7.487	7.504	7.444	7.597	2,145,130	7.5035	0.00%
2023-03-28	8.840	8.840	8.850	8.780	8.950	3,125,600	27,627,022	8.8389	7.504	7.504	7.512	7.453	7.597	3,682,232	7.5028	0.00%
2023-03-27	8.840	8.820	8.840	8.740	8.860	3,839,400	33,889,869	8.8269	7.504	7.487	7.504	7.419	7.521	4,523,151	7.4925	-0.79%
2023-03-24	8.910	8.890	8.910	8.830	9.000	3,258,523	28,962,786	8.8883	7.563	7.546	7.563	7.495	7.639	3,838,827	7.5447	-0.45%
2023-03-23	8.950	8.950	8.960	8.780	8.960	2,787,677	24,810,043	8.8999	7.597	7.597	7.606	7.453	7.606	3,284,129	7.5545	1.82%
2023-03-22	8.790	8.790	8.800	8.680	8.860	2,328,728	20,504,997	8.8052	7.461	7.461	7.470	7.368	7.521	2,743,446	7.4742	1.27%
2023-03-21	8.680	8.680	8.700	8.580	8.740	2,603,144	22,546,676	8.6613	7.368	7.368	7.385	7.283	7.419	3,066,733	7.3520	-0.23%
2023-03-20	8.700	8.700	8.710	8.650	8.820	2,900,000	25,234,512	8.7016	7.385	7.385	7.393	7.342	7.487	3,416,455	7.3862	-0.46%
2023-03-17	8.740	8.730	8.740	8.570	8.880	6,267,748	54,897,300	8.7587	7.419	7.410	7.419	7.274	7.538	7,383,958	7.4347	2.22%
2023-03-16	8.550	8.550	8.560	8.500	8.650	2,216,664	19,027,293	8.5838	7.258	7.258	7.266	7.215	7.342	2,611,425	7.2862	-0.93%
2023-03-15	8.630	8.630	8.640	8.560	8.690	2,841,711	24,512,362	8.6259	7.325	7.325	7.334	7.266	7.376	3,347,786	7.3220	2.13%
2023-03-14	8.450	8.450	8.460	8.440	8.620	6,207,501	52,819,008	8.5089	7.173	7.173	7.181	7.164	7.317	7,312,982	7.2226	-2.65%
2023-03-13	8.680	8.680	8.690	8.480	8.730	5,738,758	49,420,668	8.6117	7.368	7.368	7.376	7.198	7.410	6,760,762	7.3099	2.12%
2023-03-10	8.500	8.490	8.500	8.450	8.680	7,552,718	64,343,418	8.5192	7.215	7.207	7.215	7.173	7.368	8,897,766	7.2314	-2.07%
2023-03-09	8.680	8.680	8.690	8.680	8.980	5,082,669	44,697,282	8.7941	7.368	7.368	7.376	7.368	7.623	5,987,831	7.4647	-2.47%
2023-03-08	8.900	8.890	8.900	8.840	9.020	4,468,200	39,784,058	8.9038	7.555	7.546	7.555	7.504	7.656	5,263,933	7.5579	-1.87%
2023-03-07	9.070	9.070	9.090	9.020	9.290	8,981,607	82,197,033	9.1517	7.699	7.699	7.716	7.656	7.886	10,581,123	7.7683	-0.98%
2023-03-06	9.160	9.160	9.170	9.100	9.230	5,131,024	47,042,304	9.1682	7.775	7.775	7.784	7.724	7.835	6,044,798	7.7823	0.22%
2023-03-03	9.140	9.140	9.150	9.060	9.190	3,792,650	34,618,173	9.1277	7.758	7.758	7.767	7.690	7.801	4,468,075	7.7479	0.66%
2023-03-02	9.080	9.070	9.080	8.990	9.120	3,128,222	28,294,387	9.0449	7.707	7.699	7.707	7.631	7.741	3,685,321	7.6776	0.55%
2023-03-01	9.030	9.030	9.040	8.850	9.080	7,356,942	65,961,239	8.9659	7.665	7.665	7.673	7.512	7.707	8,667,125	7.6105	2.27%
2023-02-28	8.830	8.830	8.870	8.820	9.010	4,993,200	44,290,772	8.8702	7.495	7.495	7.529	7.487	7.648	5,882,429	7.5293	-1.34%
2023-02-27	8.950	8.940	8.950	8.920	9.060	2,927,578	26,240,837	8.9633	7.597	7.589	7.597	7.572	7.690	3,448,944	7.6084	-1.65%
2023-02-24	9.100	9.090	9.100	9.050	9.270	2,315,851	21,088,890	9.1063	7.724	7.716	7.724	7.682	7.869	2,728,276	7.7297	-1.30%
2023-02-23	9.220	9.210	9.220	9.180	9.340	1,916,775	17,720,321	9.2449	7.826	7.818	7.826	7.792	7.928	2,258,130	7.8473	-0.11%
2023-02-22	9.230	9.210	9.230	9.180	9.380	2,970,077	27,568,288	9.2820	7.835	7.818	7.835	7.792	7.962	3,499,012	7.8789	-0.86%
2023-02-21	9.310	9.310	9.330	9.310	9.410	2,955,604	27,565,064	9.3264	7.903	7.903	7.920	7.903	7.988	3,481,961	7.9165	-0.32%
2023-02-20	9.340	9.340	9.350	9.140	9.400	2,183,555	20,320,180	9.3060	7.928	7.928	7.937	7.758	7.979	2,572,420	7.8992	2.19%
2023-02-17	9.140	9.140	9.150	9.120	9.210	2,342,100	21,427,323	9.1488	7.758	7.758	7.767	7.741	7.818	2,759,200	7.7658	-0.11%
2023-02-16	9.150	9.120	9.150	9.050	9.290	3,712,501	34,081,609	9.1802	7.767	7.741	7.767	7.682	7.886	4,373,653	7.7925	0.33%
2023-02-15	9.120	9.100	9.120	9.070	9.270	3,470,308	31,697,506	9.1339	7.741	7.724	7.741	7.699	7.869	4,088,328	7.7532	-1.41%
2023-02-14	9.250	9.240	9.250	9.190	9.380	3,614,000	33,421,822	9.2479	7.852	7.843	7.852	7.801	7.962	4,257,610	7.8499	0.33%
2023-02-13	9.220	9.210	9.220	9.160	9.270	2,339,495	21,554,928	9.2135	7.826	7.818	7.826	7.775	7.869	2,756,131	7.8207	0.00%
2023-02-10	9.220	9.210	9.220	9.210	9.400	2,344,400	21,709,775	9.2603	7.826	7.818	7.826	7.818	7.979	2,761,909	7.8604	-1.91%
2023-02-09	9.400	9.390	9.400	9.280	9.450	4,649,800	43,553,313	9.3667	7.979	7.971	7.979	7.877	8.021	5,477,873	7.9508	0.86%
2023-02-08	9.320	9.320	9.330	9.250	9.490	3,478,100	32,517,983	9.3494	7.911	7.911	7.920	7.852	8.055	4,097,508	7.9360	-0.96%
2023-02-07	9.410	9.410	9.430	9.390	9.520	4,447,706	42,029,226	9.4496	7.988	7.988	8.004	7.971	8.081	5,239,789	8.0212	0.64%
2023-02-06	9.350	9.350	9.360	9.260	9.430	4,121,049	38,489,666	9.3398	7.937	7.937	7.945	7.860	8.004	4,854,958	7.9279	-2.09%
2023-02-03	9.550	9.540	9.550	9.380	9.850	9,639,637	91,719,394	9.5148	8.106	8.098	8.106	7.962	8.361	11,356,340	8.0765	-2.55%
2023-02-02	9.800	9.800	9.810	9.750	10.52	15,196,073	152,119,265	10.010	8.319	8.319	8.327	8.276	8.930	17,902,311	8.4972	-4.11%
2023-02-01	10.22	10.22	10.24	10.00	10.28	4,262,016	43,272,205	10.153	8.675	8.675	8.692	8.488	8.726	5,021,030	8.6182	0.79%
2023-01-31	10.14	10.08	10.14	10.06	10.36	5,749,001	58,466,001	10.170	8.607	8.556	8.607	8.539	8.794	6,772,829	8.6324	-0.39%
2023-01-30	10.18	10.14	10.18	10.14	10.44	4,042,088	41,324,996	10.224	8.641	8.607	8.641	8.607	8.862	4,761,935	8.6782	-2.12%
2023-01-27	10.40	10.38	10.40	10.24	10.40	1,102,118	11,402,532	10.346	8.828	8.811	8.828	8.692	8.828	1,298,392	8.7820	0.58%
2023-01-26	10.34	10.30	10.34	10.20	10.50	1,122,297	11,553,290	10.294	8.777	8.743	8.777	8.658	8.913	1,322,165	8.7382	1.37%
2023-01-20	10.20	10.18	10.20	9.900	10.20	3,321,847	33,601,126	10.115	8.658	8.641	8.658	8.403	8.658	3,913,428	8.5861	1.59%
2023-01-19	10.04	10.02	10.04	9.800	10.08	1,963,342	19,659,607	10.013	8.522	8.505	8.522	8.319	8.556	2,312,990	8.4997	0.70%
2023-01-18	9.970	9.940	9.970	9.830	10.04	2,425,562	24,084,484	9.9294	8.463	8.437	8.463	8.344	8.522	2,857,525	8.4284	0.20%
2023-01-17	9.950	9.950	9.960	9.860	10.14	3,989,430	39,681,244	9.9466	8.446	8.446	8.454	8.369	8.607	4,699,899	8.4430	-1.29%
2023-01-16	10.08	10.06	10.08	9.460	10.24	9,362,520	93,696,419	10.008	8.556	8.539	8.556	8.030	8.692	11,029,872	8.4948	6.55%
2023-01-13	9.460	9.460	9.470	9.340	9.460	2,705,116	25,468,715	9.4150	8.030	8.030	8.038	7.928	8.030	3,186,865	7.9918	1.39%
2023-01-12	9.330	9.270	9.330	9.130	9.470	5,363,550	49,612,642	9.2500	7.920	7.869	7.920	7.750	8.038	6,318,734	7.8517	-0.32%
2023-01-11	9.360	9.350	9.360	9.300	9.580	5,174,225	48,853,081	9.4416	7.945	7.937	7.945	7.894	8.132	6,095,692	8.0144	-1.16%
2023-01-10	9.470	9.470	9.480	9.420	9.590	4,764,000	45,321,989	9.5134	8.038	8.038	8.047	7.996	8.140	5,612,411	8.0753	-0.42%
2023-01-09	9.510	9.500	9.510	9.230	9.580	7,338,253	69,430,101	9.4614	8.072	8.064	8.072	7.835	8.132	8,645,107	8.0311	3.37%
2023-01-06	9.200	9.190	9.200	9.140	9.390	4,457,912	41,022,023	9.2021	7.809	7.801	7.809	7.758	7.971	5,251,812	7.8110	-1.08%
2023-01-05	9.300	9.290	9.300	9.180	9.500	7,611,480	71,096,789	9.3407	7.894	7.886	7.894	7.792	8.064	8,966,993	7.9287	0.65%
2023-01-04	9.240	9.230	9.240	8.790	9.240	13,505,300	122,690,063	9.0846	7.843	7.835	7.843	7.461	7.843	15,910,431	7.7113	6.21%
2023-01-03	8.700	8.700	8.710	8.430	8.780	12,316,204	105,931,985	8.6010	7.385	7.385	7.393	7.156	7.453	14,509,572	7.3008	-2.58%
2022-12-30	8.930	8.930	8.960	8.900	9.020	2,171,516	19,468,511	8.9654	7.580	7.580	7.606	7.555	7.656	2,558,237	7.6101	0.68%
2022-12-29	8.870	8.830	8.870	8.830	8.960	2,140,200	18,993,525	8.8746	7.529	7.495	7.529	7.495	7.606	2,521,344	7.5331	-1.44%
2022-12-28	9.000	9.000	9.010	8.820	9.030	2,374,000	21,238,955	8.9465	7.639	7.639	7.648	7.487	7.665	2,796,781	7.5941	2.74%
2022-12-23	8.760	8.760	8.770	8.760	8.880	921,627	8,100,141	8.7890	7.436	7.436	7.444	7.436	7.538	1,085,758	7.4604	-0.45%
2022-12-22	8.800	8.800	8.810	8.590	8.860	3,540,117	31,022,064	8.7630	7.470	7.470	7.478	7.291	7.521	4,170,569	7.4383	2.92%
2022-12-21	8.550	8.550	8.570	8.500	8.620	1,570,200	13,428,502	8.5521	7.258	7.258	7.274	7.215	7.317	1,849,834	7.2593	-0.12%
2022-12-20	8.560	8.550	8.560	8.520	8.800	2,221,229	19,091,963	8.5952	7.266	7.258	7.266	7.232	7.470	2,616,803	7.2959	-2.17%
2022-12-19	8.750	8.750	8.760	8.750	9.130	2,793,646	24,657,272	8.8262	7.427	7.427	7.436	7.427	7.750	3,291,161	7.4920	-3.31%
2022-12-16	9.050	9.050	9.060	8.910	9.130	2,981,968	26,937,602	9.0335	7.682	7.682	7.690	7.563	7.750	3,513,021	7.6679	0.56%
2022-12-15	9.000	8.960	9.000	8.900	9.100	1,907,186	17,128,955	8.9813	7.639	7.606	7.639	7.555	7.724	2,246,833	7.6236	-0.55%
2022-12-14	9.050	9.050	9.080	9.010	9.200	4,232,491	38,443,246	9.0829	7.682	7.682	7.707	7.648	7.809	4,986,247	7.7099	-0.44%
2022-12-13	9.090	9.080	9.090	9.040	9.200	2,151,251	19,582,769	9.1030	7.716	7.707	7.716	7.673	7.809	2,534,363	7.7269	-0.87%
2022-12-12	9.170	9.130	9.170	9.030	9.180	4,153,563	37,872,198	9.1180	7.784	7.750	7.784	7.665	7.792	4,893,263	7.7397	-0.33%
2022-12-09	9.200	9.200	9.210	8.990	9.320	5,458,900	49,949,553	9.1501	7.809	7.809	7.818	7.631	7.911	6,431,064	7.7669	0.88%
2022-12-08	9.120	9.090	9.120	9.000	9.140	4,151,800	37,682,576	9.0762	7.741	7.716	7.741	7.639	7.758	4,891,186	7.7042	2.24%
2022-12-07	8.920	8.920	8.930	8.920	9.340	5,265,186	47,845,811	9.0872	7.572	7.572	7.580	7.572	7.928	6,202,852	7.7135	-3.67%
2022-12-06	9.260	9.260	9.270	9.180	9.390	3,842,673	35,605,237	9.2657	7.860	7.860	7.869	7.792	7.971	4,527,007	7.8651	-0.86%
2022-12-05	9.340	9.340	9.350	8.990	9.440	10,013,400	93,139,988	9.3015	7.928	7.928	7.937	7.631	8.013	11,796,666	7.8955	4.47%
2022-12-02	8.940	8.940	8.950	8.810	9.120	3,325,101	29,697,574	8.9313	7.589	7.589	7.597	7.478	7.741	3,917,261	7.5812	-1.43%
2022-12-01	9.070	9.070	9.100	9.040	9.330	8,091,806	74,409,560	9.1957	7.699	7.699	7.724	7.673	7.920	9,532,859	7.8056	0.67%
2022-11-30	9.010	9.000	9.010	8.830	9.020	9,270,881	83,216,753	8.9761	7.648	7.639	7.648	7.495	7.656	10,921,913	7.6192	0.67%
2022-11-29	8.950	8.950	8.960	8.520	8.950	4,414,637	38,839,842	8.7980	7.597	7.597	7.606	7.232	7.597	5,200,831	7.4680	5.17%
2022-11-28	8.510	8.510	8.520	8.400	8.610	3,213,876	27,310,757	8.4978	7.224	7.224	7.232	7.130	7.308	3,786,229	7.2132	-2.74%
2022-11-25	8.750	8.730	8.750	8.610	8.800	2,182,500	19,005,442	8.7081	7.427	7.410	7.427	7.308	7.470	2,571,177	7.3917	0.34%
2022-11-24	8.720	8.700	8.720	8.640	8.870	3,242,200	28,363,478	8.7482	7.402	7.385	7.402	7.334	7.529	3,819,597	7.4258	1.16%
2022-11-23	8.620	8.620	8.630	8.540	8.760	2,452,726	21,194,326	8.6411	7.317	7.317	7.325	7.249	7.436	2,889,527	7.3349	-0.46%
2022-11-22	8.660	8.660	8.670	8.490	8.780	2,837,332	24,446,995	8.6162	7.351	7.351	7.359	7.207	7.453	3,342,627	7.3137	1.17%
2022-11-21	8.560	8.560	8.570	8.460	8.680	2,318,277	19,922,020	8.5935	7.266	7.266	7.274	7.181	7.368	2,731,134	7.2944	-1.61%
2022-11-18	8.700	8.690	8.700	8.640	8.970	3,470,925	30,368,557	8.7494	7.385	7.376	7.385	7.334	7.614	4,089,055	7.4268	-1.92%
2022-11-17	8.870	8.860	8.870	8.590	8.920	3,294,018	28,721,177	8.7192	7.529	7.521	7.529	7.291	7.572	3,880,643	7.4011	0.68%
2022-11-16	8.810	8.800	8.810	8.700	9.100	7,905,013	69,707,384	8.8181	7.478	7.470	7.478	7.385	7.724	9,312,801	7.4851	-2.11%
2022-11-15	9.000	8.990	9.000	8.620	9.060	13,150,429	117,570,893	8.9405	7.639	7.631	7.639	7.317	7.690	15,492,362	7.5890	2.51%
2022-11-14	8.780	8.780	8.790	8.700	8.980	7,164,766	63,267,339	8.8303	7.453	7.453	7.461	7.385	7.623	8,440,725	7.4955	2.45%
2022-11-11	8.570	8.560	8.570	8.340	8.720	6,032,250	51,319,932	8.5076	7.274	7.266	7.274	7.079	7.402	7,106,521	7.2215	4.26%
2022-11-10	8.220	8.210	8.230	8.160	8.320	1,845,500	15,207,419	8.2403	6.977	6.969	6.986	6.926	7.062	2,174,161	6.9946	-0.84%
2022-11-09	8.290	8.280	8.290	8.170	8.360	3,320,758	27,502,178	8.2819	7.037	7.028	7.037	6.935	7.096	3,912,145	7.0299	0.24%
2022-11-08	8.270	8.260	8.270	8.160	8.330	2,277,800	18,772,052	8.2413	7.020	7.011	7.020	6.926	7.071	2,683,449	6.9955	-1.08%
2022-11-07	8.360	8.360	8.370	8.000	8.410	7,164,805	59,138,725	8.2541	7.096	7.096	7.105	6.791	7.139	8,440,770	7.0063	3.98%
2022-11-04	8.040	8.030	8.040	7.720	8.100	4,199,711	33,492,182	7.9749	6.825	6.816	6.825	6.553	6.876	4,947,629	6.7693	4.28%
2022-11-03	7.710	7.700	7.710	7.710	7.930	3,510,260	27,314,409	7.7813	6.545	6.536	6.545	6.545	6.731	4,135,395	6.6050	-3.26%
2022-11-02	7.970	7.940	7.970	7.740	8.000	4,431,600	34,871,213	7.8688	6.765	6.740	6.765	6.570	6.791	5,220,815	6.6793	0.63%
2022-11-01	7.920	7.900	7.920	7.650	8.040	5,442,200	42,567,062	7.8217	6.723	6.706	6.723	6.494	6.825	6,411,390	6.6393	2.99%
2022-10-31	7.690	7.680	7.690	7.650	8.080	6,245,300	48,555,736	7.7748	6.528	6.519	6.528	6.494	6.859	7,357,513	6.5995	-5.06%
2022-10-28	8.100	8.050	8.100	7.950	8.490	3,069,800	24,912,398	8.1153	6.876	6.833	6.876	6.748	7.207	3,616,494	6.8885	-3.91%
2022-10-27	8.430	8.420	8.430	8.350	8.680	3,905,200	33,241,440	8.5121	7.156	7.147	7.156	7.088	7.368	4,600,669	7.2253	-0.35%
2022-10-26	8.460	8.410	8.460	8.210	8.530	4,120,312	34,677,062	8.4161	7.181	7.139	7.181	6.969	7.241	4,854,090	7.1439	0.71%
2022-10-25	8.400	8.390	8.400	8.230	8.550	3,642,940	30,591,754	8.3975	7.130	7.122	7.130	6.986	7.258	4,291,704	7.1281	-0.59%
2022-10-24	8.450	8.420	8.450	8.380	8.990	5,607,432	48,118,140	8.5811	7.173	7.147	7.173	7.113	7.631	6,606,048	7.2840	-6.01%
2022-10-21	8.990	8.980	8.990	8.950	9.230	3,000,268	27,144,023	9.0472	7.631	7.623	7.631	7.597	7.835	3,534,580	7.6796	0.00%
2022-10-20	8.990	8.960	8.990	8.720	9.020	9,945,787	89,059,412	8.9545	7.631	7.606	7.631	7.402	7.656	11,717,012	7.6009	1.01%
2022-10-19	8.900	8.900	8.910	8.880	9.260	1,434,805	12,941,002	9.0193	7.555	7.555	7.563	7.538	7.860	1,690,326	7.6559	-2.31%
2022-10-18	9.110	9.090	9.110	8.940	9.160	3,020,991	27,423,758	9.0777	7.733	7.716	7.733	7.589	7.775	3,558,993	7.7055	1.00%
2022-10-17	9.020	9.010	9.020	8.850	9.040	3,330,439	29,880,678	8.9720	7.656	7.648	7.656	7.512	7.673	3,923,550	7.6157	1.81%
2022-10-14	8.860	8.860	8.870	8.830	9.070	2,089,456	18,703,414	8.9513	7.521	7.521	7.529	7.495	7.699	2,461,563	7.5982	1.72%
2022-10-13	8.710	8.680	8.710	8.540	8.840	3,433,788	29,809,059	8.6811	7.393	7.368	7.393	7.249	7.504	4,045,304	7.3688	-1.02%
2022-10-12	8.800	8.800	8.810	8.530	8.880	2,215,464	19,359,505	8.7384	7.470	7.470	7.478	7.241	7.538	2,610,011	7.4174	0.57%
2022-10-11	8.750	8.720	8.750	8.570	8.750	2,203,779	19,165,585	8.6967	7.427	7.402	7.427	7.274	7.427	2,596,245	7.3820	0.11%
2022-10-10	8.740	8.730	8.740	8.610	8.840	1,761,938	15,431,998	8.7585	7.419	7.410	7.419	7.308	7.504	2,075,718	7.4345	1.98%
2022-10-07	8.570	8.560	8.570	8.420	8.650	788,000	6,732,343	8.5436	7.274	7.266	7.274	7.147	7.342	928,333	7.2521	-2.28%
2022-10-06	8.770	8.760	8.770	8.640	8.840	1,226,200	10,740,926	8.7595	7.444	7.436	7.444	7.334	7.504	1,444,571	7.4354	-0.34%
2022-10-05	8.800	8.780	8.800	8.670	8.900	2,773,810	24,445,448	8.8129	7.470	7.453	7.470	7.359	7.555	3,267,792	7.4807	5.77%
2022-10-03	8.320	8.320	8.330	8.250	8.510	1,736,392	14,447,737	8.3206	7.062	7.062	7.071	7.003	7.224	2,045,623	7.0628	-3.70%
2022-09-30	8.640	8.620	8.640	8.530	8.730	3,135,222	27,086,752	8.6395	7.334	7.317	7.334	7.241	7.410	3,693,567	7.3335	0.47%
2022-09-29	8.600	8.580	8.600	8.500	9.000	2,682,026	23,281,871	8.6807	7.300	7.283	7.300	7.215	7.639	3,159,663	7.3685	-3.26%
2022-09-28	8.890	8.880	8.890	8.820	9.220	3,928,799	35,263,147	8.9756	7.546	7.538	7.546	7.487	7.826	4,628,471	7.6187	-3.58%
2022-09-27	9.220	9.220	9.250	9.050	9.260	2,178,195	19,991,725	9.1781	7.826	7.826	7.852	7.682	7.860	2,566,105	7.7907	0.33%
2022-09-26	9.190	9.190	9.200	9.060	9.550	6,632,248	61,415,334	9.2601	7.801	7.801	7.809	7.690	8.106	7,813,371	7.8603	-3.77%
2022-09-23	9.550	9.550	9.560	9.410	9.680	2,497,482	23,831,085	9.5420	8.106	8.106	8.115	7.988	8.217	2,942,253	8.0996	0.84%
2022-09-22	9.470	9.430	9.470	9.380	9.520	1,746,126	16,492,112	9.4450	8.038	8.004	8.038	7.962	8.081	2,057,090	8.0172	-0.53%
2022-09-21	9.520	9.510	9.520	9.500	9.870	1,837,646	17,595,197	9.5749	8.081	8.072	8.081	8.064	8.378	2,164,909	8.1275	-1.65%
2022-09-20	9.680	9.680	9.690	9.570	9.810	2,375,600	23,050,990	9.7032	8.217	8.217	8.225	8.123	8.327	2,798,666	8.2364	0.00%
2022-09-19	9.680	9.680	9.690	9.680	9.880	1,571,906	15,312,747	9.7415	8.217	8.217	8.225	8.217	8.386	1,851,844	8.2689	-1.43%
2022-09-16	9.820	9.820	9.870	9.800	10.32	5,363,589	52,867,516	9.8567	8.336	8.336	8.378	8.319	8.760	6,318,780	8.3667	-4.84%
2022-09-15	10.32	10.30	10.32	10.24	10.40	705,819	7,284,778	10.321	8.760	8.743	8.760	8.692	8.828	831,517	8.7608	0.58%
2022-09-14	10.26	10.26	10.28	10.18	10.38	1,463,762	15,064,876	10.292	8.709	8.709	8.726	8.641	8.811	1,724,440	8.7361	-1.16%
2022-09-13	10.38	10.38	10.40	10.34	10.58	2,097,332	21,931,974	10.457	8.811	8.811	8.828	8.777	8.981	2,470,842	8.8763	-0.19%
2022-09-09	10.40	10.40	10.42	10.18	10.46	1,351,817	14,008,871	10.363	8.828	8.828	8.845	8.641	8.879	1,592,559	8.7965	1.76%
2022-09-08	10.22	10.22	10.24	10.20	10.38	1,438,475	14,751,925	10.255	8.675	8.675	8.692	8.658	8.811	1,694,650	8.7050	-0.78%
2022-09-07	10.30	10.28	10.30	10.22	10.38	2,797,109	28,850,006	10.314	8.743	8.726	8.743	8.675	8.811	3,295,240	8.7551	-1.15%
2022-09-06	10.42	10.42	10.44	10.26	10.48	2,745,665	28,545,364	10.397	8.845	8.845	8.862	8.709	8.896	3,234,635	8.8249	2.16%
2022-09-05	10.20	10.16	10.20	10.12	10.28	1,520,600	15,491,732	10.188	8.658	8.624	8.658	8.590	8.726	1,791,401	8.6478	0.00%
2022-09-02	10.20	10.20	10.22	10.20	10.40	1,350,000	13,843,625	10.255	8.658	8.658	8.675	8.658	8.828	1,590,419	8.7044	-1.35%
2022-09-01	10.34	10.34	10.38	10.32	10.58	1,439,200	15,010,081	10.430	8.777	8.777	8.811	8.760	8.981	1,695,504	8.8529	-1.71%
2022-08-31	10.52	10.50	10.52	10.44	10.64	2,626,077	27,638,039	10.525	8.930	8.913	8.930	8.862	9.032	3,093,750	8.9335	-0.38%
2022-08-30	10.56	10.54	10.56	10.42	10.62	1,142,102	12,016,284	10.521	8.964	8.947	8.964	8.845	9.015	1,345,497	8.9307	0.19%
2022-08-29	10.54	10.52	10.54	10.36	10.56	794,800	8,313,596	10.460	8.947	8.930	8.947	8.794	8.964	936,344	8.8788	-0.38%
2022-08-26	10.58	10.56	10.58	10.46	10.60	702,200	7,403,124	10.543	8.981	8.964	8.981	8.879	8.998	827,253	8.9490	0.19%
2022-08-25	10.56	10.56	10.58	10.46	10.76	485,000	5,115,140	10.547	8.964	8.964	8.981	8.879	9.133	571,373	8.9524	1.73%
2022-08-24	10.38	10.36	10.38	10.32	10.60	968,600	10,114,859	10.443	8.811	8.794	8.811	8.760	8.998	1,141,096	8.8642	-1.33%
2022-08-23	10.52	10.50	10.52	10.32	10.52	1,156,100	12,115,588	10.480	8.930	8.913	8.930	8.760	8.930	1,361,987	8.8955	0.96%
2022-08-22	10.42	10.42	10.44	10.36	10.54	1,022,800	10,683,604	10.445	8.845	8.845	8.862	8.794	8.947	1,204,948	8.8664	-0.95%
2022-08-19	10.52	10.52	10.54	10.46	10.62	1,067,700	11,238,685	10.526	8.930	8.930	8.947	8.879	9.015	1,257,845	8.9349	-0.19%
2022-08-18	10.54	10.52	10.54	10.48	10.66	691,017	7,296,584	10.559	8.947	8.930	8.947	8.896	9.049	814,079	8.9630	-0.94%
2022-08-17	10.64	10.62	10.64	10.52	10.68	637,800	6,768,660	10.613	9.032	9.015	9.032	8.930	9.066	751,384	9.0083	0.57%
2022-08-16	10.58	10.56	10.58	10.50	10.70	687,708	7,283,043	10.590	8.981	8.964	8.981	8.913	9.083	810,181	8.9894	-0.56%
2022-08-15	10.64	10.62	10.64	10.60	10.70	791,000	8,418,660	10.643	9.032	9.015	9.032	8.998	9.083	931,868	9.0342	-0.93%
2022-08-12	10.74	10.70	10.74	10.64	10.76	993,600	10,653,668	10.722	9.116	9.083	9.116	9.032	9.133	1,170,548	9.1014	0.37%
2022-08-11	10.70	10.68	10.70	10.42	10.72	1,870,609	19,888,529	10.632	9.083	9.066	9.083	8.845	9.099	2,203,742	9.0249	3.28%
2022-08-10	10.36	10.36	10.38	10.34	10.46	1,045,400	10,896,602	10.423	8.794	8.794	8.811	8.777	8.879	1,231,573	8.8477	-0.77%
2022-08-09	10.44	10.42	10.44	10.32	10.50	988,184	10,271,179	10.394	8.862	8.845	8.862	8.760	8.913	1,164,168	8.8228	0.00%
2022-08-08	10.44	10.42	10.44	10.40	10.52	1,020,800	10,661,956	10.445	8.862	8.845	8.862	8.828	8.930	1,202,592	8.8658	-0.38%
2022-08-05	10.48	10.40	10.48	10.08	10.50	2,261,525	23,303,573	10.304	8.896	8.828	8.896	8.556	8.913	2,664,275	8.7467	2.34%
2022-08-04	10.24	10.22	10.24	10.04	10.26	2,196,211	22,325,880	10.166	8.692	8.675	8.692	8.522	8.709	2,587,330	8.6289	2.50%
2022-08-03	9.990	9.980	9.990	9.930	10.18	1,506,266	15,101,859	10.026	8.480	8.471	8.480	8.429	8.641	1,774,514	8.5104	-0.50%
2022-08-02	10.04	10.02	10.04	9.930	10.32	2,379,300	23,833,590	10.017	8.522	8.505	8.522	8.429	8.760	2,803,025	8.5028	-2.90%
2022-08-01	10.34	10.32	10.34	10.26	10.38	1,024,054	10,564,248	10.316	8.777	8.760	8.777	8.709	8.811	1,206,426	8.7567	0.00%
2022-07-29	10.34	10.34	10.36	10.32	10.58	2,288,600	23,817,440	10.407	8.777	8.777	8.794	8.760	8.981	2,696,172	8.8338	-1.90%
2022-07-28	10.54	10.50	10.54	10.42	10.66	1,099,005	11,616,111	10.570	8.947	8.913	8.947	8.845	9.049	1,294,725	8.9719	1.15%
2022-07-27	10.42	10.40	10.42	10.36	10.50	1,150,655	11,978,400	10.410	8.845	8.828	8.845	8.794	8.913	1,355,573	8.8364	0.00%
2022-07-26	10.42	10.42	10.44	10.42	10.50	828,800	8,651,880	10.439	8.845	8.845	8.862	8.845	8.913	976,399	8.8610	0.58%
2022-07-25	10.36	10.36	10.38	10.36	10.60	1,108,800	11,532,467	10.401	8.794	8.794	8.811	8.794	8.998	1,306,264	8.8286	-2.08%
2022-07-22	10.58	10.56	10.58	10.44	10.60	1,758,600	18,513,071	10.527	8.981	8.964	8.981	8.862	8.998	2,071,785	8.9358	1.34%
2022-07-21	10.44	10.44	10.46	10.40	10.54	1,104,818	11,541,960	10.447	8.862	8.862	8.879	8.828	8.947	1,301,573	8.8677	-0.57%
2022-07-20	10.50	10.50	10.52	10.40	10.62	1,640,252	17,244,693	10.513	8.913	8.913	8.930	8.828	9.015	1,932,361	8.9242	-0.38%
2022-07-19	10.54	10.54	10.56	10.34	10.58	823,679	8,633,347	10.481	8.947	8.947	8.964	8.777	8.981	970,366	8.8970	0.76%
2022-07-18	10.46	10.44	10.46	10.30	10.54	1,771,940	18,543,248	10.465	8.879	8.862	8.879	8.743	8.947	2,087,501	8.8830	1.55%
2022-07-15	10.30	10.30	10.32	10.26	10.42	2,660,442	27,536,292	10.350	8.743	8.743	8.760	8.709	8.845	3,134,235	8.7857	-1.72%
2022-07-14	10.48	10.48	10.50	10.40	10.58	1,479,000	15,507,107	10.485	8.896	8.896	8.913	8.828	8.981	1,742,392	8.8999	-1.32%
2022-07-13	10.62	10.62	10.64	10.56	10.80	2,709,221	28,828,560	10.641	9.015	9.015	9.032	8.964	9.167	3,191,701	9.0324	-0.56%
2022-07-12	10.68	10.66	10.68	10.60	10.78	1,478,129	15,774,005	10.672	9.066	9.049	9.066	8.998	9.150	1,741,366	9.0584	-0.93%
2022-07-11	10.78	10.76	10.78	10.64	10.88	2,839,851	30,589,292	10.771	9.150	9.133	9.150	9.032	9.235	3,345,594	9.1432	0.00%
2022-07-08	10.78	10.78	10.80	10.74	10.90	1,099,422	11,872,500	10.799	9.150	9.150	9.167	9.116	9.252	1,295,216	9.1664	0.19%
2022-07-07	10.76	10.74	10.76	10.64	10.86	1,612,437	17,337,307	10.752	9.133	9.116	9.133	9.032	9.218	1,899,593	9.1269	-0.19%
2022-07-06	10.78	10.78	10.80	10.72	10.90	1,385,755	14,959,361	10.795	9.150	9.150	9.167	9.099	9.252	1,632,541	9.1632	-1.46%
2022-07-05	10.94	10.92	10.94	10.92	11.28	1,718,100	18,936,406	11.022	9.286	9.269	9.286	9.269	9.575	2,024,073	9.3556	-0.12%
2022-07-04	11.48	11.46	11.48	11.44	11.60	2,940,788	33,780,646	11.487	9.298	9.282	9.298	9.265	9.395	3,631,007	9.3034	-1.37%
2022-06-30	11.64	11.64	11.68	11.60	11.90	2,934,772	34,376,676	11.714	9.427	9.427	9.460	9.395	9.638	3,623,579	9.4869	-0.68%
2022-06-29	11.72	11.72	11.74	11.66	12.02	3,036,700	35,853,624	11.807	9.492	9.492	9.508	9.444	9.735	3,749,430	9.5624	-2.50%
2022-06-28	12.02	12.02	12.04	11.76	12.10	3,128,600	37,269,702	11.913	9.735	9.735	9.751	9.525	9.800	3,862,899	9.6481	1.18%
2022-06-27	11.88	11.88	11.90	11.84	12.06	1,989,425	23,748,648	11.937	9.622	9.622	9.638	9.589	9.768	2,456,354	9.6683	0.17%
2022-06-24	11.86	11.84	11.86	11.80	11.92	3,474,944	41,135,128	11.838	9.606	9.589	9.606	9.557	9.654	4,290,532	9.5874	0.68%
2022-06-23	11.78	11.78	11.80	11.60	11.96	2,673,800	31,539,760	11.796	9.541	9.541	9.557	9.395	9.687	3,301,355	9.5536	1.03%
2022-06-22	11.66	11.64	11.66	11.58	11.72	2,838,600	33,095,145	11.659	9.444	9.427	9.444	9.379	9.492	3,504,835	9.4427	0.00%
2022-06-21	11.66	11.64	11.66	11.54	11.86	3,338,125	38,722,984	11.600	9.444	9.427	9.444	9.346	9.606	4,121,601	9.3951	-0.17%
2022-06-20	11.68	11.66	11.68	11.56	11.74	1,699,845	19,790,987	11.643	9.460	9.444	9.460	9.363	9.508	2,098,808	9.4296	0.34%
2022-06-17	11.64	11.62	11.64	11.42	11.80	7,395,423	85,912,756	11.617	9.427	9.411	9.427	9.249	9.557	9,131,169	9.4087	-0.51%
2022-06-16	11.70	11.68	11.70	11.56	11.96	4,089,205	47,730,682	11.672	9.476	9.460	9.476	9.363	9.687	5,048,963	9.4536	-0.34%
2022-06-15	11.74	11.72	11.74	11.44	12.14	8,146,658	96,868,305	11.891	9.508	9.492	9.508	9.265	9.832	10,058,722	9.6303	1.38%
2022-06-14	11.58	11.56	11.58	11.14	11.74	5,461,032	62,147,336	11.380	9.379	9.363	9.379	9.022	9.508	6,742,766	9.2169	1.94%
2022-06-13	11.36	11.32	11.36	11.14	11.42	3,407,123	38,466,819	11.290	9.201	9.168	9.201	9.022	9.249	4,206,793	9.1440	-1.39%
2022-06-10	11.52	11.48	11.52	11.12	11.70	3,299,026	37,738,078	11.439	9.330	9.298	9.330	9.006	9.476	4,073,325	9.2647	1.41%
2022-06-09	11.36	11.30	11.36	11.26	11.56	4,294,293	48,815,119	11.367	9.201	9.152	9.201	9.120	9.363	5,302,187	9.2066	0.00%
2022-06-08	11.36	11.34	11.36	11.00	11.48	6,961,451	78,159,922	11.228	9.201	9.184	9.201	8.909	9.298	8,595,341	9.0933	2.71%
2022-06-07	11.06	11.06	11.08	10.86	11.26	4,674,360	51,740,616	11.069	8.958	8.958	8.974	8.796	9.120	5,771,457	8.9649	0.73%
2022-06-06	10.98	10.94	10.98	10.62	11.04	5,202,800	56,787,482	10.915	8.893	8.860	8.893	8.601	8.941	6,423,925	8.8400	1.67%
2022-06-02	10.80	10.78	10.80	10.68	10.86	2,546,600	27,439,424	10.775	8.747	8.731	8.747	8.650	8.796	3,144,301	8.7267	-0.55%
2022-06-01	10.86	10.84	10.86	10.60	10.90	6,016,949	65,294,636	10.852	8.796	8.779	8.796	8.585	8.828	7,429,159	8.7890	-1.09%
2022-05-31	10.98	10.96	10.98	10.28	10.98	16,151,195	175,631,849	10.874	8.893	8.877	8.893	8.326	8.893	19,941,967	8.8071	6.19%
2022-05-30	10.34	10.34	10.36	10.28	10.56	3,602,571	37,456,968	10.397	8.374	8.374	8.391	8.326	8.553	4,448,114	8.4209	0.19%
2022-05-27	10.32	10.30	10.32	10.20	10.42	2,077,208	21,408,852	10.307	8.358	8.342	8.358	8.261	8.439	2,564,740	8.3474	0.00%
2022-05-26	10.32	10.30	10.32	10.08	10.36	2,861,735	29,371,402	10.264	8.358	8.342	8.358	8.164	8.391	3,533,400	8.3125	1.38%
2022-05-25	10.18	10.18	10.20	10.12	10.26	2,101,364	21,403,196	10.185	8.245	8.245	8.261	8.196	8.310	2,594,565	8.2492	0.39%
2022-05-24	10.14	10.14	10.16	10.08	10.46	2,042,200	20,833,176	10.201	8.212	8.212	8.229	8.164	8.472	2,521,515	8.2622	-1.74%
2022-05-23	10.32	10.30	10.32	10.30	10.46	2,240,240	23,181,787	10.348	8.358	8.342	8.358	8.342	8.472	2,766,036	8.3809	-0.77%
2022-05-20	10.40	10.40	10.42	10.22	10.52	4,311,203	44,773,027	10.385	8.423	8.423	8.439	8.277	8.520	5,323,066	8.4111	1.76%
2022-05-19	10.22	10.22	10.24	10.10	10.30	5,470,163	55,962,467	10.231	8.277	8.277	8.293	8.180	8.342	6,754,040	8.2858	-0.58%
2022-05-18	10.28	10.28	10.30	10.22	10.38	2,627,985	27,035,001	10.287	8.326	8.326	8.342	8.277	8.407	3,244,787	8.3318	-0.19%
2022-05-17	10.30	10.26	10.30	10.06	10.32	4,498,467	45,985,685	10.223	8.342	8.310	8.342	8.148	8.358	5,554,281	8.2793	1.78%
2022-05-16	10.12	10.10	10.12	10.06	10.26	1,816,406	18,403,548	10.132	8.196	8.180	8.196	8.148	8.310	2,242,726	8.2059	-1.17%
2022-05-13	10.24	10.22	10.24	10.06	10.30	4,101,750	41,829,014	10.198	8.293	8.277	8.293	8.148	8.342	5,064,453	8.2593	1.79%
2022-05-12	10.06	10.04	10.06	9.870	10.26	2,861,332	28,775,474	10.057	8.148	8.131	8.148	7.994	8.310	3,532,902	8.1450	0.40%
2022-05-11	10.02	10.00	10.02	9.880	10.16	2,419,122	24,318,913	10.053	8.115	8.099	8.115	8.002	8.229	2,986,903	8.1418	0.60%
2022-05-10	9.960	9.950	9.960	9.690	10.08	3,605,338	35,703,996	9.9031	8.067	8.059	8.067	7.848	8.164	4,451,530	8.0206	-0.30%
2022-05-06	9.990	9.980	9.990	9.950	10.18	4,447,076	44,526,457	10.013	8.091	8.083	8.091	8.059	8.245	5,490,829	8.1092	-2.25%
2022-05-05	10.22	10.20	10.22	10.22	10.52	2,314,067	23,931,810	10.342	8.277	8.261	8.277	8.277	8.520	2,857,191	8.3760	-1.73%
2022-05-04	10.40	10.36	10.40	10.16	10.42	2,275,559	23,412,322	10.289	8.423	8.391	8.423	8.229	8.439	2,809,645	8.3328	0.00%
2022-05-03	10.40	10.38	10.40	10.28	10.84	3,479,540	36,249,742	10.418	8.423	8.407	8.423	8.326	8.779	4,296,207	8.4376	-4.59%
2022-04-29	10.90	10.82	10.90	10.22	10.90	3,291,807	35,252,516	10.709	8.828	8.763	8.828	8.277	8.828	4,064,412	8.6735	5.62%
2022-04-28	10.32	10.30	10.32	10.16	10.38	3,478,719	35,776,453	10.284	8.358	8.342	8.358	8.229	8.407	4,295,193	8.3294	0.98%
2022-04-27	10.22	10.20	10.22	10.08	10.30	3,968,145	40,468,576	10.198	8.277	8.261	8.277	8.164	8.342	4,899,490	8.2598	-0.20%
2022-04-26	10.24	10.22	10.24	10.14	10.74	4,898,096	50,825,333	10.377	8.293	8.277	8.293	8.212	8.698	6,047,705	8.4041	-3.58%
2022-04-25	10.62	10.58	10.62	10.56	10.92	5,761,809	61,630,434	10.696	8.601	8.569	8.601	8.553	8.844	7,114,137	8.6631	-4.50%
2022-04-22	11.12	11.10	11.12	10.84	11.12	1,357,328	14,997,675	11.049	9.006	8.990	9.006	8.779	9.006	1,675,900	8.9490	1.09%
2022-04-21	11.00	11.00	11.02	10.94	11.14	3,653,427	40,288,612	11.028	8.909	8.909	8.925	8.860	9.022	4,510,906	8.9314	-1.08%
2022-04-20	11.12	11.12	11.14	11.06	11.36	3,369,816	37,602,885	11.159	9.006	9.006	9.022	8.958	9.201	4,160,730	9.0376	-1.59%
2022-04-19	11.30	11.30	11.32	11.26	11.48	2,517,058	28,453,249	11.304	9.152	9.152	9.168	9.120	9.298	3,107,825	9.1554	-2.42%
2022-04-14	11.58	11.56	11.58	11.44	11.64	2,693,000	31,109,784	11.552	9.379	9.363	9.379	9.265	9.427	3,325,062	9.3562	1.05%
2022-04-13	11.46	11.46	11.48	11.32	11.64	3,629,800	41,562,539	11.450	9.282	9.282	9.298	9.168	9.427	4,481,734	9.2738	-0.35%
2022-04-12	11.50	11.50	11.56	11.24	11.64	4,526,104	51,945,087	11.477	9.314	9.314	9.363	9.103	9.427	5,588,405	9.2952	-0.69%
2022-04-11	11.58	11.56	11.58	11.54	11.98	2,685,091	31,248,965	11.638	9.379	9.363	9.379	9.346	9.703	3,315,296	9.4257	-3.82%
2022-04-08	12.04	12.00	12.06	11.78	12.08	3,663,535	43,857,374	11.971	9.751	9.719	9.768	9.541	9.784	4,523,386	9.6957	2.21%
2022-04-07	11.78	11.78	11.84	11.70	12.00	4,658,070	55,086,142	11.826	9.541	9.541	9.589	9.476	9.719	5,751,344	9.5780	-2.00%
2022-04-06	12.02	12.02	12.04	11.68	12.20	3,796,437	45,517,739	11.990	9.735	9.735	9.751	9.460	9.881	4,687,481	9.7105	-0.50%
2022-04-04	12.08	12.06	12.08	11.98	12.24	1,589,300	19,242,842	12.108	9.784	9.768	9.784	9.703	9.913	1,962,317	9.8062	0.00%
2022-04-01	12.08	12.06	12.08	11.64	12.08	3,741,978	44,507,830	11.894	9.784	9.768	9.784	9.427	9.784	4,620,240	9.6332	0.17%
2022-03-31	12.06	12.00	12.06	11.94	12.16	5,214,469	62,910,187	12.065	9.768	9.719	9.768	9.670	9.849	6,438,333	9.7712	-0.50%
2022-03-30	12.12	12.08	12.12	11.68	12.14	5,405,400	65,237,250	12.069	9.816	9.784	9.816	9.460	9.832	6,674,076	9.7747	2.89%
2022-03-29	11.78	11.76	11.78	11.62	11.80	3,054,400	35,802,036	11.722	9.541	9.525	9.541	9.411	9.557	3,771,284	9.4933	0.34%
2022-03-28	11.74	11.72	11.74	11.48	11.80	1,917,000	22,471,514	11.722	9.508	9.492	9.508	9.298	9.557	2,366,930	9.4939	0.86%
2022-03-25	11.64	11.60	11.64	11.58	11.92	2,120,200	24,819,826	11.706	9.427	9.395	9.427	9.379	9.654	2,617,822	9.4811	-2.02%
2022-03-24	11.88	11.86	11.88	11.84	12.00	2,408,800	28,653,734	11.895	9.622	9.606	9.622	9.589	9.719	2,974,158	9.6342	-1.49%
2022-03-23	12.06	12.06	12.08	11.90	12.18	2,335,940	28,115,094	12.036	9.768	9.768	9.784	9.638	9.865	2,884,198	9.7480	0.00%
2022-03-22	12.06	12.00	12.06	11.78	12.06	3,853,741	46,051,449	11.950	9.768	9.719	9.768	9.541	9.768	4,758,235	9.6783	0.67%
2022-03-21	11.98	11.98	12.00	11.84	12.30	3,185,307	38,258,359	12.011	9.703	9.703	9.719	9.589	9.962	3,932,916	9.7277	-1.80%
2022-03-18	12.20	12.20	12.22	11.90	12.24	5,667,800	68,774,808	12.134	9.881	9.881	9.897	9.638	9.913	6,998,063	9.8277	0.33%
2022-03-17	12.16	12.10	12.16	11.66	12.16	4,909,600	58,292,020	11.873	9.849	9.800	9.849	9.444	9.849	6,061,910	9.6161	5.37%
2022-03-16	11.54	11.52	11.54	10.78	11.64	9,177,101	102,686,728	11.190	9.346	9.330	9.346	8.731	9.427	11,331,016	9.0624	5.68%
2022-03-15	10.92	10.90	10.92	10.76	11.52	9,342,740	104,064,087	11.139	8.844	8.828	8.844	8.715	9.330	11,535,531	9.0212	-5.37%
2022-03-14	11.54	11.52	11.54	11.44	11.76	6,066,152	70,282,293	11.586	9.346	9.330	9.346	9.265	9.525	7,489,911	9.3836	-1.87%
2022-03-11	11.76	11.76	11.78	11.42	11.92	4,852,221	56,694,394	11.684	9.525	9.525	9.541	9.249	9.654	5,991,063	9.4632	-1.67%
2022-03-10	11.96	11.92	11.96	11.78	12.06	2,275,084	27,091,041	11.908	9.687	9.654	9.687	9.541	9.768	2,809,058	9.6442	1.53%
2022-03-09	11.78	11.78	11.82	11.54	12.08	5,046,155	59,215,950	11.735	9.541	9.541	9.573	9.346	9.784	6,230,515	9.5042	-1.51%
2022-03-08	11.96	11.96	11.98	11.96	12.28	4,650,070	56,182,672	12.082	9.687	9.687	9.703	9.687	9.946	5,741,466	9.7854	-1.81%
2022-03-07	12.18	12.16	12.18	12.16	12.46	4,892,150	59,941,196	12.253	9.865	9.849	9.865	9.849	10.09	6,040,364	9.9234	-2.72%
2022-03-04	12.52	12.52	12.54	12.48	12.66	5,534,238	69,516,391	12.561	10.14	10.14	10.16	10.11	10.25	6,833,153	10.173	-2.34%
2022-03-03	12.82	12.78	12.82	12.66	12.92	2,865,400	36,724,494	12.817	10.38	10.35	10.38	10.25	10.46	3,537,925	10.380	1.26%
2022-03-02	12.66	12.66	12.68	12.60	12.80	2,799,600	35,409,107	12.648	10.25	10.25	10.27	10.20	10.37	3,456,681	10.244	-1.09%
2022-03-01	12.80	12.80	12.82	12.58	12.86	2,703,046	34,463,228	12.750	10.37	10.37	10.38	10.19	10.42	3,337,465	10.326	0.16%
2022-02-28	12.78	12.76	12.78	12.58	12.90	3,236,963	41,203,345	12.729	10.35	10.33	10.35	10.19	10.45	3,996,696	10.309	-0.93%
2022-02-25	12.90	12.88	12.90	12.80	13.12	3,495,919	45,117,355	12.906	10.45	10.43	10.45	10.37	10.63	4,316,430	10.452	-0.46%
2022-02-24	12.96	12.94	12.96	12.86	13.26	4,948,358	64,445,514	13.024	10.50	10.48	10.50	10.42	10.74	6,109,764	10.548	-3.43%
2022-02-23	13.42	13.38	13.42	13.14	13.42	2,064,818	27,390,925	13.266	10.87	10.84	10.87	10.64	10.87	2,549,442	10.744	0.90%
2022-02-22	13.30	13.26	13.30	13.08	13.46	3,816,800	50,506,432	13.233	10.77	10.74	10.77	10.59	10.90	4,712,624	10.717	-1.77%
2022-02-21	13.54	13.50	13.54	13.30	13.58	2,618,744	35,115,249	13.409	10.97	10.93	10.97	10.77	11.00	3,233,377	10.860	0.74%
2022-02-18	13.44	13.42	13.44	13.28	13.50	3,296,487	44,111,559	13.381	10.89	10.87	10.89	10.76	10.93	4,070,190	10.838	-0.30%
2022-02-17	13.48	13.46	13.48	13.38	13.68	3,010,600	40,655,067	13.504	10.92	10.90	10.92	10.84	11.08	3,717,204	10.937	0.15%
2022-02-16	13.46	13.44	13.46	13.38	13.74	3,738,063	50,687,808	13.560	10.90	10.89	10.90	10.84	11.13	4,615,407	10.982	-0.74%
2022-02-15	13.56	13.54	13.56	13.32	13.68	3,941,400	53,188,605	13.495	10.98	10.97	10.98	10.79	11.08	4,866,468	10.930	1.19%
2022-02-14	13.40	13.40	13.42	13.32	13.94	3,857,246	52,065,333	13.498	10.85	10.85	10.87	10.79	11.29	4,762,562	10.932	-4.15%
2022-02-11	13.98	13.96	13.98	13.82	14.20	3,720,551	52,077,537	13.997	11.32	11.31	11.32	11.19	11.50	4,593,784	11.337	0.29%
2022-02-10	13.94	13.90	13.94	13.80	13.96	1,666,138	23,168,745	13.906	11.29	11.26	11.29	11.18	11.31	2,057,190	11.262	0.29%
2022-02-09	13.90	13.84	13.90	13.70	13.94	3,367,542	46,705,123	13.869	11.26	11.21	11.26	11.10	11.29	4,157,922	11.233	1.31%
2022-02-08	13.72	13.72	13.74	13.48	13.98	2,333,192	31,930,109	13.685	11.11	11.11	11.13	10.92	11.32	2,880,805	11.084	-0.44%
2022-02-07	13.78	13.78	13.80	13.68	13.94	2,858,480	39,353,139	13.767	11.16	11.16	11.18	11.08	11.29	3,529,381	11.150	-0.14%
2022-02-04	13.80	13.80	13.82	13.72	14.04	1,548,976	21,530,700	13.900	11.18	11.18	11.19	11.11	11.37	1,912,529	11.258	0.00%
2022-01-31	13.80	13.80	13.82	13.42	13.86	854,200	11,713,478	13.713	11.18	11.18	11.19	10.87	11.23	1,054,685	11.106	1.92%
2022-01-28	13.54	13.52	13.54	13.44	13.90	2,569,613	34,733,583	13.517	10.97	10.95	10.97	10.89	11.26	3,172,715	10.948	-1.74%
2022-01-27	13.78	13.76	13.78	13.62	14.00	1,936,400	26,537,688	13.705	11.16	11.14	11.16	11.03	11.34	2,390,884	11.100	-2.68%
2022-01-26	14.16	14.12	14.16	13.70	14.20	5,056,400	71,141,646	14.070	11.47	11.44	11.47	11.10	11.50	6,243,164	11.395	2.16%
2022-01-25	13.86	13.82	13.86	13.72	14.00	4,025,020	55,678,545	13.833	11.23	11.19	11.23	11.11	11.34	4,969,714	11.204	-0.72%
2022-01-24	13.96	13.96	13.98	13.88	14.14	2,438,615	34,117,372	13.991	11.31	11.31	11.32	11.24	11.45	3,010,971	11.331	-1.55%
2022-01-21	14.18	14.12	14.18	13.96	14.24	4,313,254	60,809,539	14.098	11.48	11.44	11.48	11.31	11.53	5,325,598	11.418	-0.28%
2022-01-20	14.22	14.18	14.22	13.58	14.30	14,943,034	210,843,412	14.110	11.52	11.48	11.52	11.00	11.58	18,450,245	11.428	3.80%
2022-01-19	13.70	13.60	13.70	13.12	13.74	10,611,800	144,499,815	13.617	11.10	11.01	11.10	10.63	11.13	13,102,447	11.028	3.63%
2022-01-18	13.22	13.18	13.22	12.74	13.26	8,025,128	105,033,921	13.088	10.71	10.67	10.71	10.32	10.74	9,908,669	10.600	2.48%
2022-01-17	12.90	12.88	12.90	12.76	12.98	2,469,071	31,732,086	12.852	10.45	10.43	10.45	10.33	10.51	3,048,575	10.409	-0.46%
2022-01-14	12.96	12.94	12.96	12.80	13.06	4,393,132	56,806,638	12.931	10.50	10.48	10.50	10.37	10.58	5,424,224	10.473	-1.37%
2022-01-13	13.14	13.10	13.14	12.98	13.26	3,529,223	46,332,087	13.128	10.64	10.61	10.64	10.51	10.74	4,357,551	10.633	1.08%
2022-01-12	13.00	12.98	13.00	12.80	13.06	4,501,899	58,167,173	12.921	10.53	10.51	10.53	10.37	10.58	5,558,519	10.465	1.09%
2022-01-11	12.86	12.86	12.88	12.80	13.06	2,331,287	30,085,333	12.905	10.42	10.42	10.43	10.37	10.58	2,878,453	10.452	-0.46%
2022-01-10	12.92	12.90	12.92	12.88	13.18	2,986,822	38,795,760	12.989	10.46	10.45	10.46	10.43	10.67	3,687,845	10.520	-0.15%
2022-01-07	12.94	12.92	12.94	12.66	13.00	6,721,207	86,691,805	12.898	10.48	10.46	10.48	10.25	10.53	8,298,710	10.446	1.73%
2022-01-06	12.72	12.70	12.72	12.48	12.90	8,948,774	112,854,588	12.611	10.30	10.29	10.30	10.11	10.45	11,049,099	10.214	-0.93%
2022-01-05	12.84	12.82	12.84	12.74	13.08	3,883,477	49,845,060	12.835	10.40	10.38	10.40	10.32	10.59	4,794,950	10.395	-0.93%
2022-01-04	12.96	12.94	12.96	12.80	12.98	4,718,000	60,849,654	12.897	10.50	10.48	10.50	10.37	10.51	5,825,340	10.446	0.47%
2022-01-03	12.90	12.88	12.90	12.82	13.02	972,800	12,552,176	12.903	10.45	10.43	10.45	10.38	10.55	1,201,121	10.450	-0.62%
2021-12-31	12.98	12.98	13.00	12.82	13.08	1,547,572	20,084,488	12.978	10.51	10.51	10.53	10.38	10.59	1,910,795	10.511	0.93%
2021-12-30	12.86	12.84	12.86	12.78	13.12	4,050,376	52,475,223	12.956	10.42	10.40	10.42	10.35	10.63	5,001,021	10.493	0.00%
2021-12-29	12.86	12.84	12.86	12.76	12.90	1,431,095	18,367,181	12.834	10.42	10.40	10.42	10.33	10.45	1,766,981	10.395	-0.31%
2021-12-28	12.90	12.90	12.92	12.76	12.92	5,116,900	65,715,055	12.843	10.45	10.45	10.46	10.33	10.46	6,317,864	10.401	1.10%
2021-12-24	12.76	12.76	12.78	12.68	12.82	1,615,141	20,576,487	12.740	10.33	10.33	10.35	10.27	10.38	1,994,223	10.318	-0.78%
2021-12-23	12.86	12.82	12.86	12.70	12.86	4,480,292	57,285,664	12.786	10.42	10.38	10.42	10.29	10.42	5,531,841	10.356	1.42%
2021-12-22	12.68	12.66	12.68	12.52	12.76	2,584,898	32,579,606	12.604	10.27	10.25	10.27	10.14	10.33	3,191,587	10.208	0.32%
2021-12-21	12.64	12.62	12.64	12.30	12.72	5,320,988	67,155,975	12.621	10.24	10.22	10.24	9.962	10.30	6,569,853	10.222	2.27%
2021-12-20	12.36	12.34	12.36	12.30	12.70	5,416,024	67,476,682	12.459	10.01	9.994	10.01	9.962	10.29	6,687,194	10.090	-2.22%
2021-12-17	12.64	12.62	12.64	12.60	12.82	5,034,356	63,773,123	12.668	10.24	10.22	10.24	10.20	10.38	6,215,946	10.260	-1.10%
2021-12-16	12.78	12.78	12.80	12.64	12.88	4,948,818	63,366,988	12.805	10.35	10.35	10.37	10.24	10.43	6,110,332	10.370	1.11%
2021-12-15	12.64	12.60	12.64	12.48	12.74	3,301,705	41,771,147	12.651	10.24	10.20	10.24	10.11	10.32	4,076,633	10.246	0.48%
2021-12-14	12.58	12.54	12.58	12.48	12.64	3,404,088	42,741,336	12.556	10.19	10.16	10.19	10.11	10.24	4,203,046	10.169	0.80%
2021-12-13	12.48	12.46	12.48	12.30	12.94	7,267,137	92,279,526	12.698	10.11	10.09	10.11	9.962	10.48	8,972,773	10.284	0.97%
2021-12-10	12.36	12.34	12.36	12.30	12.50	2,210,551	27,337,794	12.367	10.01	9.994	10.01	9.962	10.12	2,729,379	10.016	-1.28%
2021-12-09	12.52	12.48	12.52	12.34	12.68	5,775,528	72,495,484	12.552	10.14	10.11	10.14	9.994	10.27	7,131,076	10.166	1.46%
2021-12-08	12.34	12.32	12.34	12.22	12.44	2,309,200	28,490,894	12.338	9.994	9.978	9.994	9.897	10.08	2,851,182	9.9927	0.00%
2021-12-07	12.34	12.34	12.36	12.12	12.44	3,897,063	47,981,336	12.312	9.994	9.994	10.01	9.816	10.08	4,811,725	9.9718	1.48%
2021-12-06	12.16	12.14	12.16	11.94	12.62	6,601,639	81,624,315	12.364	9.849	9.832	9.849	9.670	10.22	8,151,079	10.014	0.83%
2021-12-03	12.06	12.06	12.08	11.86	12.10	3,564,356	42,829,825	12.016	9.768	9.768	9.784	9.606	9.800	4,400,930	9.7320	0.33%
2021-12-02	12.02	12.00	12.02	11.54	12.04	7,266,012	86,810,502	11.948	9.735	9.719	9.735	9.346	9.751	8,971,384	9.6764	2.74%
2021-12-01	11.70	11.68	11.70	11.16	11.78	8,046,660	93,385,897	11.606	9.476	9.460	9.476	9.039	9.541	9,935,254	9.3994	4.65%
2021-11-30	11.18	11.18	11.20	11.10	11.46	5,817,514	65,220,142	11.211	9.055	9.055	9.071	8.990	9.282	7,182,916	9.0799	-1.76%
2021-11-29	11.38	11.36	11.38	11.28	11.54	2,873,782	32,759,650	11.400	9.217	9.201	9.217	9.136	9.346	3,548,274	9.2326	-1.39%
2021-11-26	11.54	11.50	11.54	11.48	11.68	1,847,400	21,355,260	11.560	9.346	9.314	9.346	9.298	9.460	2,280,995	9.3623	-1.20%
2021-11-25	11.68	11.66	11.68	11.50	11.72	2,008,699	23,400,365	11.650	9.460	9.444	9.460	9.314	9.492	2,480,151	9.4351	0.69%
2021-11-24	11.60	11.58	11.60	11.52	11.74	1,141,559	13,239,173	11.597	9.395	9.379	9.395	9.330	9.508	1,409,489	9.3929	-0.17%
2021-11-23	11.62	11.62	11.64	11.38	11.80	3,608,200	42,075,933	11.661	9.411	9.411	9.427	9.217	9.557	4,455,064	9.4445	2.11%
2021-11-22	11.38	11.36	11.38	11.36	11.50	2,078,800	23,739,320	11.420	9.217	9.201	9.217	9.201	9.314	2,566,706	9.2489	-0.35%
2021-11-19	11.42	11.38	11.42	11.24	11.50	2,460,464	27,994,402	11.378	9.249	9.217	9.249	9.103	9.314	3,037,948	9.2149	0.71%
2021-11-18	11.34	11.32	11.34	11.32	11.54	2,197,541	25,002,871	11.378	9.184	9.168	9.184	9.168	9.346	2,713,316	9.2149	-1.39%
2021-11-17	11.50	11.46	11.50	11.42	11.54	850,884	9,769,054	11.481	9.314	9.282	9.314	9.249	9.346	1,050,591	9.2986	-0.17%
2021-11-16	11.52	11.50	11.52	11.40	11.62	2,979,064	34,228,344	11.490	9.330	9.314	9.330	9.233	9.411	3,678,266	9.3056	-0.35%
2021-11-15	11.56	11.52	11.56	11.48	11.82	2,111,125	24,398,179	11.557	9.363	9.330	9.363	9.298	9.573	2,606,617	9.3601	-1.03%
2021-11-12	11.68	11.68	11.70	11.58	11.84	1,481,286	17,338,613	11.705	9.460	9.460	9.476	9.379	9.589	1,828,952	9.4801	-0.51%
2021-11-11	11.74	11.74	11.76	11.30	11.76	4,346,549	50,422,752	11.601	9.508	9.508	9.525	9.152	9.525	5,366,707	9.3955	3.71%
2021-11-10	11.32	11.30	11.32	11.16	11.40	2,060,200	23,145,640	11.235	9.168	9.152	9.168	9.039	9.233	2,543,740	9.0991	-0.70%
2021-11-09	11.40	11.36	11.40	11.26	11.42	2,068,788	23,474,740	11.347	9.233	9.201	9.233	9.120	9.249	2,554,344	9.1901	0.71%
2021-11-08	11.32	11.30	11.32	11.24	11.40	1,784,400	20,186,248	11.313	9.168	9.152	9.168	9.103	9.233	2,203,208	9.1622	0.18%
2021-11-05	11.30	11.28	11.30	11.28	11.42	2,183,523	24,747,290	11.334	9.152	9.136	9.152	9.136	9.249	2,696,008	9.1792	-1.05%
2021-11-04	11.42	11.36	11.42	11.30	11.64	3,115,217	35,473,683	11.387	9.249	9.201	9.249	9.152	9.427	3,846,375	9.2226	-0.35%
2021-11-03	11.46	11.42	11.46	11.30	11.54	3,773,461	43,004,932	11.397	9.282	9.249	9.282	9.152	9.346	4,659,113	9.2303	0.35%
2021-11-02	11.42	11.42	11.44	11.36	11.84	4,297,736	49,425,604	11.500	9.249	9.249	9.265	9.201	9.589	5,306,438	9.3143	-2.56%
2021-11-01	11.72	11.70	11.72	11.52	11.78	3,163,257	36,948,842	11.681	9.492	9.476	9.492	9.330	9.541	3,905,690	9.4603	1.03%
2021-10-29	11.60	11.56	11.60	11.34	11.76	2,943,057	33,920,709	11.526	9.395	9.363	9.395	9.184	9.525	3,633,808	9.3348	0.87%
2021-10-28	11.50	11.48	11.50	11.44	11.70	2,724,781	31,417,761	11.530	9.314	9.298	9.314	9.265	9.476	3,364,302	9.3386	-1.20%
2021-10-27	11.64	11.62	11.64	11.60	11.78	3,491,600	40,714,182	11.661	9.427	9.411	9.427	9.395	9.541	4,311,097	9.4440	-1.52%
2021-10-26	11.82	11.78	11.82	11.74	11.96	1,985,780	23,487,545	11.828	9.573	9.541	9.573	9.508	9.687	2,451,853	9.5795	-0.67%
2021-10-25	11.90	11.88	11.90	11.74	11.96	4,026,888	47,730,635	11.853	9.638	9.622	9.638	9.508	9.687	4,972,020	9.5998	0.00%
2021-10-22	11.90	11.84	11.90	11.82	11.98	2,570,532	30,591,490	11.901	9.638	9.589	9.638	9.573	9.703	3,173,850	9.6386	-0.17%
2021-10-21	11.92	11.88	11.92	11.80	12.06	2,903,000	34,569,620	11.908	9.654	9.622	9.654	9.557	9.768	3,584,350	9.6446	0.00%
2021-10-20	11.92	11.88	11.92	11.84	12.06	3,712,431	44,354,556	11.948	9.654	9.622	9.654	9.589	9.768	4,583,759	9.6765	0.34%
2021-10-19	11.88	11.86	11.88	11.64	12.00	4,410,328	52,325,447	11.864	9.622	9.606	9.622	9.427	9.719	5,445,456	9.6090	1.89%
2021-10-18	11.66	11.64	11.66	11.50	11.78	3,638,690	42,249,882	11.611	9.444	9.427	9.444	9.314	9.541	4,492,710	9.4041	-0.17%
2021-10-15	11.68	11.66	11.68	11.60	11.90	4,587,245	53,559,911	11.676	9.460	9.444	9.460	9.395	9.638	5,663,896	9.4564	-0.68%
2021-10-12	11.76	11.72	11.76	11.68	12.08	5,405,324	64,072,912	11.854	9.525	9.492	9.525	9.460	9.784	6,673,983	9.6004	-2.00%
2021-10-11	12.00	11.98	12.00	11.96	12.28	2,499,777	30,227,109	12.092	9.719	9.703	9.719	9.687	9.946	3,086,488	9.7934	-1.32%
2021-10-08	12.16	12.14	12.16	11.94	12.28	5,018,116	60,824,768	12.121	9.849	9.832	9.849	9.670	9.946	6,195,895	9.8169	3.05%
2021-10-07	11.80	11.78	11.80	11.74	11.92	2,354,845	27,799,309	11.805	9.557	9.541	9.557	9.508	9.654	2,907,540	9.5611	-0.17%
2021-10-06	11.82	11.80	11.82	11.62	11.82	2,112,988	24,803,882	11.739	9.573	9.557	9.573	9.411	9.573	2,608,918	9.5073	0.00%
2021-10-05	11.82	11.80	11.82	11.66	11.84	2,146,372	25,224,031	11.752	9.573	9.557	9.573	9.444	9.589	2,650,137	9.5180	-0.34%
2021-10-04	11.86	11.80	11.86	11.70	12.14	1,605,600	18,964,056	11.811	9.606	9.557	9.606	9.476	9.832	1,982,443	9.5660	-1.33%
2021-09-30	12.02	12.00	12.02	11.94	12.14	2,792,200	33,564,921	12.021	9.735	9.719	9.735	9.670	9.832	3,447,544	9.7359	-1.64%
2021-09-29	12.22	12.20	12.22	12.12	12.38	2,777,056	33,958,791	12.228	9.897	9.881	9.897	9.816	10.03	3,428,846	9.9039	-1.29%
2021-09-28	12.38	12.30	12.38	11.98	12.44	9,435,546	115,743,600	12.267	10.03	9.962	10.03	9.703	10.08	11,650,119	9.9350	3.17%
2021-09-27	12.00	11.98	12.00	11.92	12.22	7,955,752	96,015,573	12.069	9.719	9.703	9.719	9.654	9.897	9,823,010	9.7746	-0.33%
2021-09-24	12.04	12.04	12.06	11.88	12.48	6,245,130	76,299,149	12.217	9.751	9.751	9.768	9.622	10.11	7,710,896	9.8950	-1.79%
2021-09-23	12.26	12.20	12.26	12.06	12.46	5,570,800	67,862,882	12.182	9.929	9.881	9.929	9.768	10.09	6,878,297	9.8662	2.00%
2021-09-21	12.02	11.96	12.02	11.74	12.04	2,049,400	24,471,075	11.941	9.735	9.687	9.735	9.508	9.751	2,530,405	9.6708	0.33%
2021-09-20	11.98	11.96	11.98	11.64	12.06	2,057,600	24,359,754	11.839	9.703	9.687	9.703	9.427	9.768	2,540,530	9.5885	-2.60%
2021-09-17	12.30	12.22	12.30	11.84	12.30	3,617,200	44,225,323	12.226	9.962	9.897	9.962	9.589	9.962	4,466,176	9.9023	0.49%
2021-09-16	12.24	12.20	12.24	11.96	12.34	3,828,200	46,425,147	12.127	9.913	9.881	9.913	9.687	9.994	4,726,699	9.8219	-0.49%
2021-09-15	12.30	12.30	12.32	12.22	12.58	4,613,000	57,144,320	12.388	9.962	9.962	9.978	9.897	10.19	5,695,696	10.033	-2.07%
2021-09-14	12.56	12.52	12.56	12.34	12.86	5,582,362	70,380,646	12.608	10.17	10.14	10.17	9.994	10.42	6,892,572	10.211	-1.87%
2021-09-13	12.80	12.80	12.82	12.56	12.96	7,266,155	93,233,048	12.831	10.37	10.37	10.38	10.17	10.50	8,971,561	10.392	0.16%
2021-09-10	12.78	12.70	12.78	12.22	12.94	17,175,689	218,758,084	12.737	10.35	10.29	10.35	9.897	10.48	21,206,916	10.315	2.73%
2021-09-09	12.44	12.40	12.44	12.14	12.48	9,458,889	116,164,926	12.281	10.08	10.04	10.08	9.832	10.11	11,678,941	9.9465	-0.48%
2021-09-08	12.50	12.40	12.50	12.20	12.76	13,788,327	171,851,768	12.464	10.12	10.04	10.12	9.881	10.33	17,024,522	10.094	0.32%
2021-09-07	12.46	12.36	12.46	12.10	12.50	13,445,620	166,137,707	12.356	10.09	10.01	10.09	9.800	10.12	16,601,379	10.007	2.13%
2021-09-06	12.20	12.16	12.20	11.92	12.36	7,940,600	97,152,381	12.235	9.881	9.849	9.881	9.654	10.01	9,804,302	9.9092	2.35%
2021-09-03	11.92	11.92	11.94	11.84	12.46	23,233,000	283,083,839	12.185	9.654	9.654	9.670	9.589	10.09	28,685,910	9.8684	0.51%
2021-09-02	11.86	11.84	11.86	11.48	11.88	13,403,592	157,347,248	11.739	9.606	9.589	9.606	9.298	9.622	16,549,487	9.5077	2.95%
2021-09-01	11.52	11.50	11.52	11.02	11.68	11,571,336	132,786,592	11.476	9.330	9.314	9.330	8.925	9.460	14,287,191	9.2941	3.23%
2021-08-31	11.16	11.12	11.16	10.80	11.20	13,143,613	145,617,430	11.079	9.039	9.006	9.039	8.747	9.071	16,228,490	8.9730	0.90%
2021-08-30	11.06	11.02	11.06	10.90	11.20	8,077,784	89,201,463	11.043	8.958	8.925	8.958	8.828	9.071	9,973,683	8.9437	1.65%
2021-08-27	10.88	10.84	10.88	10.80	11.04	4,102,600	44,589,393	10.869	8.812	8.779	8.812	8.747	8.941	5,065,502	8.8026	-0.73%
2021-08-26	10.96	10.94	10.96	10.82	11.02	4,450,000	48,574,472	10.916	8.877	8.860	8.877	8.763	8.925	5,494,439	8.8407	-0.72%
2021-08-25	11.04	11.02	11.04	10.92	11.32	11,297,377	124,554,768	11.025	8.941	8.925	8.941	8.844	9.168	13,948,932	8.9293	-2.47%
2021-08-24	11.32	11.30	11.32	10.80	11.34	9,264,880	103,483,541	11.169	9.168	9.152	9.168	8.747	9.184	11,439,397	9.0462	3.28%
2021-08-23	10.96	10.96	10.98	10.86	11.14	4,600,702	50,347,891	10.944	8.877	8.877	8.893	8.796	9.022	5,680,512	8.8633	2.05%
2021-08-20	10.74	10.74	10.76	10.70	11.04	14,570,419	157,770,715	10.828	8.698	8.698	8.715	8.666	8.941	17,990,175	8.7698	-2.01%
2021-08-19	10.96	10.94	10.96	10.82	11.40	20,856,980	231,865,284	11.117	8.877	8.860	8.877	8.763	9.233	25,752,225	9.0037	-1.44%
2021-08-18	11.12	11.12	11.16	10.60	11.36	30,198,364	333,643,446	11.048	9.006	9.006	9.039	8.585	9.201	37,286,083	8.9482	4.71%
2021-08-17	10.62	10.60	10.62	10.60	10.96	11,671,000	126,022,816	10.798	8.601	8.585	8.601	8.585	8.877	14,410,247	8.7454	-1.67%
2021-08-16	10.80	10.80	10.84	10.74	10.92	6,528,400	70,736,764	10.835	8.747	8.747	8.779	8.698	8.844	8,060,651	8.7756	-0.18%
2021-08-13	10.82	10.82	10.84	10.70	10.90	6,918,779	74,722,226	10.800	8.763	8.763	8.779	8.666	8.828	8,542,654	8.7470	-0.55%
2021-08-12	10.88	10.86	10.88	10.70	10.94	8,457,392	91,635,312	10.835	8.812	8.796	8.812	8.666	8.860	10,442,387	8.7753	0.74%
2021-08-11	10.80	10.80	10.82	10.70	10.92	11,504,139	124,272,936	10.803	8.747	8.747	8.763	8.666	8.844	14,204,222	8.7490	0.37%
2021-08-10	10.76	10.74	10.76	10.68	10.90	16,173,700	174,132,297	10.766	8.715	8.698	8.715	8.650	8.828	19,969,754	8.7198	-0.37%
2021-08-09	10.80	10.78	10.80	10.72	10.96	10,327,605	111,796,845	10.825	8.747	8.731	8.747	8.682	8.877	12,751,549	8.7673	0.37%
2021-08-06	10.76	10.74	10.76	10.68	10.86	4,484,507	48,375,095	10.787	8.715	8.698	8.715	8.650	8.796	5,537,045	8.7366	-0.19%
2021-08-05	10.78	10.76	10.78	10.66	10.90	5,390,100	58,076,993	10.775	8.731	8.715	8.731	8.634	8.828	6,655,185	8.7266	-0.19%
2021-08-04	10.80	10.80	10.82	10.64	10.84	3,035,400	32,672,680	10.764	8.747	8.747	8.763	8.617	8.779	3,747,825	8.7178	0.37%
2021-08-03	10.76	10.72	10.76	10.56	10.82	6,908,800	73,810,374	10.684	8.715	8.682	8.715	8.553	8.763	8,530,333	8.6527	1.13%
2021-08-02	10.64	10.64	10.66	10.24	10.70	12,779,912	134,706,300	10.541	8.617	8.617	8.634	8.293	8.666	15,779,426	8.5368	3.30%
2021-07-30	10.30	10.26	10.30	10.22	10.34	3,407,556	35,025,025	10.279	8.342	8.310	8.342	8.277	8.374	4,207,328	8.3248	-0.39%
2021-07-29	10.34	10.34	10.36	10.22	10.46	7,512,000	77,703,718	10.344	8.374	8.374	8.391	8.277	8.472	9,275,107	8.3777	0.98%
2021-07-28	10.24	10.16	10.24	10.08	10.32	9,053,776	91,999,288	10.161	8.293	8.229	8.293	8.164	8.358	11,178,746	8.2298	0.39%
2021-07-27	10.20	10.18	10.20	10.02	10.68	18,826,295	194,866,884	10.351	8.261	8.245	8.261	8.115	8.650	23,244,928	8.3832	-3.23%
2021-07-26	10.54	10.52	10.54	10.32	10.90	13,286,800	140,295,478	10.559	8.536	8.520	8.536	8.358	8.828	16,405,283	8.5518	-3.30%
2021-07-23	10.90	10.90	10.94	10.86	11.20	8,229,700	90,610,648	11.010	8.828	8.828	8.860	8.796	9.071	10,161,255	8.9173	-0.55%
2021-07-22	10.96	10.96	10.98	10.74	11.00	3,490,989	38,104,727	10.915	8.877	8.877	8.893	8.698	8.909	4,310,343	8.8403	2.05%
2021-07-21	10.74	10.72	10.74	10.66	10.96	3,165,200	34,061,254	10.761	8.698	8.682	8.698	8.634	8.877	3,908,089	8.7156	0.19%
2021-07-20	10.72	10.72	10.74	10.64	10.90	4,229,480	45,446,204	10.745	8.682	8.682	8.698	8.617	8.828	5,222,162	8.7026	-1.11%
2021-07-19	10.84	10.84	10.86	10.78	10.98	3,835,900	41,729,191	10.879	8.779	8.779	8.796	8.731	8.893	4,736,206	8.8107	-1.28%
2021-07-16	10.98	10.98	11.00	10.86	11.08	5,085,043	55,836,911	10.981	8.893	8.893	8.909	8.796	8.974	6,278,530	8.8933	0.92%
2021-07-15	10.88	10.88	10.92	10.82	10.98	3,269,685	35,681,596	10.913	8.812	8.812	8.844	8.763	8.893	4,037,098	8.8384	0.74%
2021-07-14	10.80	10.78	10.80	10.74	10.94	4,811,587	52,164,673	10.842	8.747	8.731	8.747	8.698	8.860	5,940,892	8.7806	-1.46%
2021-07-13	10.96	10.94	10.96	10.82	10.96	5,653,495	61,739,868	10.921	8.877	8.860	8.877	8.763	8.877	6,980,401	8.8447	1.11%
2021-07-12	10.84	10.82	10.84	10.72	10.98	7,965,007	86,528,119	10.864	8.779	8.763	8.779	8.682	8.893	9,834,437	8.7985	1.12%
2021-07-09	10.72	10.68	10.72	10.62	10.82	6,476,948	69,281,347	10.697	8.682	8.650	8.682	8.601	8.763	7,997,123	8.6633	0.00%
2021-07-08	10.72	10.72	10.74	10.68	10.90	6,712,904	72,202,905	10.756	8.682	8.682	8.698	8.650	8.828	8,288,459	8.7113	-1.65%
2021-07-07	10.90	10.88	10.90	10.64	10.98	7,047,770	76,289,061	10.825	8.828	8.812	8.828	8.617	8.893	8,701,920	8.7669	0.55%
2021-07-06	10.84	10.82	10.84	10.62	10.90	12,169,800	130,568,928	10.729	8.779	8.763	8.779	8.601	8.828	15,026,118	8.6895	1.34%
2021-07-05	11.18	11.16	11.18	11.14	11.26	5,057,880	56,653,341	11.201	8.663	8.648	8.663	8.632	8.725	6,527,064	8.6798	0.00%
2021-07-02	11.18	11.18	11.20	11.18	11.38	7,355,608	82,606,712	11.230	8.663	8.663	8.679	8.663	8.818	9,492,223	8.7026	-1.93%
2021-06-30	11.40	11.38	11.40	11.30	11.48	6,729,677	76,559,850	11.377	8.834	8.818	8.834	8.756	8.896	8,684,475	8.8157	-0.70%
2021-06-29	11.48	11.44	11.48	11.40	11.74	6,103,367	70,183,851	11.499	8.896	8.865	8.896	8.834	9.097	7,876,238	8.9108	-1.54%
2021-06-28	11.66	11.64	11.66	11.54	11.80	2,580,766	30,048,955	11.643	9.035	9.020	9.035	8.942	9.144	3,330,412	9.0226	-0.68%
2021-06-25	11.74	11.74	11.76	11.54	11.80	10,981,570	128,421,203	11.694	9.097	9.097	9.113	8.942	9.144	14,171,433	9.0620	1.91%
2021-06-24	11.52	11.52	11.54	11.46	11.70	9,387,600	108,276,592	11.534	8.927	8.927	8.942	8.880	9.066	12,114,456	8.9378	0.52%
2021-06-23	11.46	11.46	11.48	11.42	11.50	3,274,583	37,521,648	11.459	8.880	8.880	8.896	8.849	8.911	4,225,765	8.8793	0.53%
2021-06-22	11.40	11.40	11.42	11.40	11.50	5,922,750	67,792,274	11.446	8.834	8.834	8.849	8.834	8.911	7,643,156	8.8697	0.00%
2021-06-21	11.40	11.40	11.42	11.36	11.56	7,040,834	80,582,872	11.445	8.834	8.834	8.849	8.803	8.958	9,086,015	8.8689	-0.18%
2021-06-18	11.42	11.40	11.42	11.28	11.44	6,941,589	79,119,464	11.398	8.849	8.834	8.849	8.741	8.865	8,957,942	8.8323	1.24%
2021-06-17	11.28	11.28	11.32	11.24	11.44	4,903,790	55,670,039	11.353	8.741	8.741	8.772	8.710	8.865	6,328,215	8.7971	-0.18%
2021-06-16	11.30	11.30	11.34	11.16	11.36	7,401,594	83,700,774	11.309	8.756	8.756	8.787	8.648	8.803	9,551,566	8.7630	1.07%
2021-06-15	11.18	11.16	11.18	11.16	11.42	8,404,200	94,257,811	11.216	8.663	8.648	8.663	8.648	8.849	10,845,404	8.6910	-1.76%
2021-06-11	11.38	11.38	11.40	11.32	11.48	7,552,724	86,064,063	11.395	8.818	8.818	8.834	8.772	8.896	9,746,596	8.8302	-0.52%
2021-06-10	11.44	11.44	11.46	11.36	11.54	5,887,274	67,478,965	11.462	8.865	8.865	8.880	8.803	8.942	7,597,375	8.8819	0.35%
2021-06-09	11.40	11.40	11.42	11.36	11.60	13,870,705	159,268,978	11.482	8.834	8.834	8.849	8.803	8.989	17,899,788	8.8978	-1.72%
2021-06-08	11.60	11.58	11.60	11.40	11.60	9,115,552	104,893,665	11.507	8.989	8.973	8.989	8.834	8.989	11,763,385	8.9170	1.40%
2021-06-07	11.44	11.44	11.48	11.32	11.56	10,535,114	120,420,557	11.430	8.865	8.865	8.896	8.772	8.958	13,595,293	8.8575	-0.87%
2021-06-04	11.54	11.52	11.54	11.36	11.94	22,576,405	260,875,387	11.555	8.942	8.927	8.942	8.803	9.252	29,134,269	8.9542	0.35%
2021-06-03	11.50	11.48	11.50	11.42	11.72	5,723,446	66,100,615	11.549	8.911	8.896	8.911	8.849	9.082	7,385,960	8.9495	-1.03%
2021-06-02	11.62	11.60	11.62	11.56	11.86	9,328,806	108,889,847	11.672	9.004	8.989	9.004	8.958	9.190	12,038,584	9.0451	-1.36%
2021-06-01	11.78	11.74	11.78	11.70	12.08	10,097,104	119,728,037	11.858	9.128	9.097	9.128	9.066	9.361	13,030,053	9.1886	-2.00%
2021-05-31	12.02	12.00	12.02	11.94	12.16	11,211,600	134,715,642	12.016	9.314	9.299	9.314	9.252	9.423	14,468,281	9.3111	0.17%
2021-05-28	12.00	11.96	12.00	11.80	12.10	15,295,568	182,954,016	11.961	9.299	9.268	9.299	9.144	9.376	19,738,537	9.2689	1.87%
2021-05-27	11.78	11.78	11.80	11.74	12.02	14,114,519	167,150,609	11.843	9.128	9.128	9.144	9.097	9.314	18,214,423	9.1768	0.34%
2021-05-26	11.74	11.74	11.78	11.72	12.06	13,723,986	162,727,882	11.857	9.097	9.097	9.128	9.082	9.345	17,710,450	9.1882	-0.51%
2021-05-25	11.80	11.78	11.80	11.36	11.84	16,749,711	196,414,092	11.726	9.144	9.128	9.144	8.803	9.175	21,615,071	9.0869	3.87%
2021-05-24	11.36	11.36	11.38	11.24	11.58	13,916,151	159,338,321	11.450	8.803	8.803	8.818	8.710	8.973	17,958,434	8.8726	1.07%
2021-05-21	11.24	11.22	11.24	11.20	11.28	4,883,993	54,899,320	11.241	8.710	8.694	8.710	8.679	8.741	6,302,667	8.7105	0.54%
2021-05-20	11.18	11.16	11.18	11.06	11.26	7,243,080	80,870,809	11.165	8.663	8.648	8.663	8.570	8.725	9,347,008	8.6521	-0.18%
2021-05-18	11.20	11.20	11.22	11.10	11.28	3,892,206	43,628,532	11.209	8.679	8.679	8.694	8.601	8.741	5,022,792	8.6861	0.72%
2021-05-17	11.12	11.12	11.14	11.06	11.44	10,383,701	115,922,707	11.164	8.617	8.617	8.632	8.570	8.865	13,399,899	8.6510	-1.94%
2021-05-14	11.34	11.32	11.34	10.98	11.38	13,705,200	153,949,190	11.233	8.787	8.772	8.787	8.508	8.818	17,686,208	8.7045	3.09%
2021-05-13	11.00	11.00	11.02	11.00	11.26	4,409,200	49,041,700	11.123	8.524	8.524	8.539	8.524	8.725	5,689,959	8.6190	-1.61%
2021-05-12	11.18	11.16	11.18	10.94	11.18	5,110,492	56,632,789	11.082	8.663	8.648	8.663	8.478	8.663	6,594,958	8.5873	1.82%
2021-05-11	10.98	10.96	10.98	10.92	11.10	7,119,248	78,085,392	10.968	8.508	8.493	8.508	8.462	8.601	9,187,206	8.4994	-0.72%
2021-05-10	11.06	11.04	11.06	11.02	11.26	6,731,600	74,768,188	11.107	8.570	8.555	8.570	8.539	8.725	8,686,956	8.6069	-0.72%
2021-05-07	11.14	11.12	11.14	11.04	11.22	3,947,888	44,035,450	11.154	8.632	8.617	8.632	8.555	8.694	5,094,648	8.6435	0.91%
2021-05-06	11.04	11.02	11.04	10.94	11.16	6,516,548	71,956,834	11.042	8.555	8.539	8.555	8.478	8.648	8,409,437	8.5567	0.18%
2021-05-05	11.02	11.02	11.04	10.96	11.12	2,832,816	31,299,554	11.049	8.539	8.539	8.555	8.493	8.617	3,655,676	8.5619	-0.54%
2021-05-04	11.08	11.06	11.08	10.98	11.16	3,734,569	41,374,226	11.079	8.586	8.570	8.586	8.508	8.648	4,819,365	8.5850	0.91%
2021-05-03	10.98	10.98	11.00	10.92	11.12	3,402,951	37,468,817	11.011	8.508	8.508	8.524	8.462	8.617	4,391,421	8.5323	-1.08%
2021-04-30	11.10	11.10	11.12	11.10	11.28	4,377,200	48,772,606	11.142	8.601	8.601	8.617	8.601	8.741	5,648,664	8.6344	-1.07%
2021-04-29	11.22	11.20	11.22	11.10	11.44	5,994,534	67,547,883	11.268	8.694	8.679	8.694	8.601	8.865	7,735,792	8.7319	0.54%
2021-04-28	11.16	11.14	11.16	11.10	11.20	7,179,930	80,005,400	11.143	8.648	8.632	8.648	8.601	8.679	9,265,515	8.6347	-0.18%
2021-04-27	11.18	11.16	11.18	11.08	11.28	6,523,105	72,818,885	11.163	8.663	8.648	8.663	8.586	8.741	8,417,899	8.6505	-0.36%
2021-04-26	11.22	11.20	11.22	11.18	11.48	5,410,136	61,131,292	11.299	8.694	8.679	8.694	8.663	8.896	6,981,641	8.7560	-1.41%
2021-04-23	11.38	11.36	11.38	11.30	11.44	8,024,238	91,064,674	11.349	8.818	8.803	8.818	8.756	8.865	10,355,072	8.7942	-0.35%
2021-04-22	11.42	11.40	11.42	11.40	11.58	5,345,074	61,169,504	11.444	8.849	8.834	8.849	8.834	8.973	6,897,680	8.8681	-0.70%
2021-04-21	11.50	11.50	11.52	11.44	11.56	3,894,139	44,799,563	11.504	8.911	8.911	8.927	8.865	8.958	5,025,286	8.9148	-0.69%
2021-04-20	11.58	11.56	11.58	11.50	11.76	6,856,347	79,636,914	11.615	8.973	8.958	8.973	8.911	9.113	8,847,939	9.0006	-0.86%
2021-04-19	11.68	11.68	11.72	11.34	11.72	17,133,310	198,886,567	11.608	9.051	9.051	9.082	8.787	9.082	22,110,095	8.9953	3.00%
2021-04-16	11.34	11.34	11.36	11.20	11.42	3,858,671	43,715,242	11.329	8.787	8.787	8.803	8.679	8.849	4,979,516	8.7790	0.71%
2021-04-15	11.26	11.24	11.26	11.20	11.38	6,165,329	69,456,134	11.266	8.725	8.710	8.725	8.679	8.818	7,956,198	8.7298	-0.35%
2021-04-14	11.30	11.28	11.30	11.30	11.42	4,216,041	47,784,480	11.334	8.756	8.741	8.756	8.756	8.849	5,440,692	8.7828	0.00%
2021-04-13	11.30	11.30	11.32	11.18	11.44	7,329,100	82,999,160	11.325	8.756	8.756	8.772	8.663	8.865	9,458,015	8.7755	-0.88%
2021-04-12	11.40	11.40	11.42	11.40	11.56	4,884,022	55,860,426	11.437	8.834	8.834	8.849	8.834	8.958	6,302,705	8.8629	-0.87%
2021-04-09	11.50	11.48	11.50	11.38	11.58	8,084,764	92,884,345	11.489	8.911	8.896	8.911	8.818	8.973	10,433,180	8.9028	-0.17%
2021-04-08	11.52	11.50	11.52	11.50	11.68	13,340,140	154,488,973	11.581	8.927	8.911	8.927	8.911	9.051	17,215,107	8.9740	-1.20%
2021-04-07	11.66	11.66	11.68	11.56	12.04	12,205,390	142,699,351	11.692	9.035	9.035	9.051	8.958	9.330	15,750,741	9.0598	-2.83%
2021-04-01	12.00	11.98	12.00	11.80	12.10	10,729,382	128,281,547	11.956	9.299	9.283	9.299	9.144	9.376	13,845,991	9.2649	0.67%
2021-03-31	11.92	11.92	11.94	11.80	12.02	13,969,445	166,476,102	11.917	9.237	9.237	9.252	9.144	9.314	18,027,209	9.2347	-0.33%
2021-03-30	11.96	11.96	12.00	11.92	12.20	10,472,069	125,839,418	12.017	9.268	9.268	9.299	9.237	9.454	13,513,935	9.3118	-0.66%
2021-03-29	12.04	12.04	12.06	11.30	12.30	32,902,675	392,973,726	11.944	9.330	9.330	9.345	8.756	9.531	42,460,055	9.2551	6.36%
2021-03-26	11.32	11.32	11.34	11.24	11.40	10,210,098	115,764,195	11.338	8.772	8.772	8.787	8.710	8.834	13,175,868	8.7861	0.35%
2021-03-25	11.28	11.26	11.28	11.12	11.42	10,797,335	121,978,968	11.297	8.741	8.725	8.741	8.617	8.849	13,933,683	8.7543	-1.40%
2021-03-24	11.44	11.42	11.44	11.42	11.66	10,194,151	117,072,409	11.484	8.865	8.849	8.865	8.849	9.035	13,155,289	8.8993	-1.04%
2021-03-23	11.56	11.56	11.58	11.40	11.64	7,280,290	84,051,202	11.545	8.958	8.958	8.973	8.834	9.020	9,395,027	8.9464	0.35%
2021-03-22	11.52	11.50	11.52	11.26	11.70	10,544,400	121,836,791	11.555	8.927	8.911	8.927	8.725	9.066	13,607,277	8.9538	2.31%
2021-03-19	11.26	11.26	11.32	11.26	11.54	19,190,354	216,668,335	11.291	8.725	8.725	8.772	8.725	8.942	24,764,658	8.7491	-2.60%
2021-03-18	11.56	11.56	11.58	11.46	11.68	5,429,353	63,028,412	11.609	8.958	8.958	8.973	8.880	9.051	7,006,440	8.9958	0.52%
2021-03-17	11.50	11.48	11.50	11.42	11.56	3,283,827	37,758,808	11.498	8.911	8.896	8.911	8.849	8.958	4,237,694	8.9102	0.00%
2021-03-16	11.50	11.50	11.52	11.36	11.58	3,021,776	34,697,816	11.483	8.911	8.911	8.927	8.803	8.973	3,899,524	8.8980	1.05%
2021-03-15	11.38	11.36	11.38	11.24	11.56	5,629,303	64,093,728	11.386	8.818	8.803	8.818	8.710	8.958	7,264,471	8.8229	-1.22%
2021-03-12	11.52	11.52	11.54	11.50	11.72	6,771,872	78,561,480	11.601	8.927	8.927	8.942	8.911	9.082	8,738,926	8.9898	0.00%
2021-03-11	11.52	11.50	11.52	11.26	11.56	11,234,573	128,026,588	11.396	8.927	8.911	8.927	8.725	8.958	14,497,927	8.8307	1.23%
2021-03-10	11.38	11.36	11.38	11.22	11.38	5,524,158	62,521,307	11.318	8.818	8.803	8.818	8.694	8.818	7,128,784	8.7703	1.79%
2021-03-09	11.18	11.18	11.20	11.14	11.44	10,647,600	119,773,456	11.249	8.663	8.663	8.679	8.632	8.865	13,740,454	8.7168	-1.24%
2021-03-08	11.32	11.30	11.32	11.32	11.72	8,553,744	97,980,364	11.455	8.772	8.756	8.772	8.772	9.082	11,038,386	8.8763	-1.74%
2021-03-05	11.52	11.50	11.54	11.22	11.66	8,092,584	93,304,701	11.530	8.927	8.911	8.942	8.694	9.035	10,443,271	8.9344	-0.35%
2021-03-04	11.56	11.56	11.60	11.50	11.78	9,510,169	110,316,603	11.600	8.958	8.958	8.989	8.911	9.128	12,272,628	8.9888	-2.20%
2021-03-03	11.82	11.82	11.84	11.50	11.88	10,409,193	122,500,977	11.769	9.159	9.159	9.175	8.911	9.206	13,432,795	9.1195	2.60%
2021-03-02	11.52	11.52	11.54	11.52	11.76	9,806,357	113,960,641	11.621	8.927	8.927	8.942	8.927	9.113	12,654,851	9.0053	0.17%
2021-03-01	11.50	11.50	11.52	11.40	11.84	11,709,735	134,721,517	11.505	8.911	8.911	8.927	8.834	9.175	15,111,111	8.9154	-0.35%
2021-02-26	11.54	11.54	11.60	11.54	11.92	19,571,601	228,510,970	11.676	8.942	8.942	8.989	8.942	9.237	25,256,647	9.0476	-3.99%
2021-02-25	12.02	12.02	12.04	11.92	12.30	6,385,200	77,448,620	12.129	9.314	9.314	9.330	9.237	9.531	8,239,936	9.3992	1.01%
2021-02-24	11.90	11.88	11.90	11.84	12.56	11,255,298	135,932,916	12.077	9.221	9.206	9.221	9.175	9.733	14,524,672	9.3588	-2.62%
2021-02-23	12.22	12.22	12.24	12.20	12.40	4,471,854	54,945,542	12.287	9.469	9.469	9.485	9.454	9.609	5,770,812	9.5213	0.33%
2021-02-22	12.18	12.18	12.20	12.18	12.80	12,698,680	158,615,982	12.491	9.438	9.438	9.454	9.438	9.919	16,387,319	9.6792	-1.62%
2021-02-19	12.38	12.36	12.38	12.08	12.48	7,098,677	86,987,404	12.254	9.593	9.578	9.593	9.361	9.671	9,160,660	9.4958	1.48%
2021-02-18	12.20	12.20	12.26	12.18	12.48	7,085,249	86,923,543	12.268	9.454	9.454	9.500	9.438	9.671	9,143,331	9.5068	-2.09%
2021-02-17	12.46	12.44	12.46	12.14	12.50	4,491,000	55,593,116	12.379	9.655	9.640	9.655	9.407	9.686	5,795,520	9.5924	2.13%
2021-02-16	12.20	12.18	12.20	12.08	12.26	3,961,189	48,106,439	12.144	9.454	9.438	9.454	9.361	9.500	5,111,812	9.4108	1.33%
2021-02-11	12.04	11.98	12.04	11.90	12.06	1,209,814	14,472,103	11.962	9.330	9.283	9.330	9.221	9.345	1,561,234	9.2697	1.01%
2021-02-10	11.92	11.92	11.94	11.84	12.12	3,303,200	39,408,162	11.930	9.237	9.237	9.252	9.175	9.392	4,262,695	9.2449	-0.50%
2021-02-09	11.98	11.98	12.00	11.76	12.10	3,422,923	40,894,527	11.947	9.283	9.283	9.299	9.113	9.376	4,417,194	9.2580	2.39%
2021-02-08	11.70	11.68	11.70	11.70	12.04	11,026,752	130,855,749	11.867	9.066	9.051	9.066	9.066	9.330	14,229,739	9.1959	-1.85%
2021-02-05	11.92	11.92	11.94	11.74	12.18	8,308,456	99,431,358	11.968	9.237	9.237	9.252	9.097	9.438	10,721,848	9.2737	-1.00%
2021-02-04	12.04	12.04	12.06	11.94	12.68	7,381,366	89,737,590	12.157	9.330	9.330	9.345	9.252	9.826	9,525,463	9.4208	-3.99%
2021-02-03	12.54	12.54	12.56	12.34	12.60	7,095,296	88,721,537	12.504	9.717	9.717	9.733	9.562	9.764	9,156,297	9.6897	1.29%
2021-02-02	12.38	12.36	12.38	12.32	12.58	8,304,207	103,128,237	12.419	9.593	9.578	9.593	9.547	9.748	10,716,365	9.6234	-0.32%
2021-02-01	12.42	12.42	12.46	12.30	12.60	5,517,357	68,754,621	12.462	9.624	9.624	9.655	9.531	9.764	7,120,007	9.6565	0.49%
2021-01-29	12.36	12.36	12.40	12.36	12.74	7,027,970	87,770,462	12.489	9.578	9.578	9.609	9.578	9.872	9,069,414	9.6776	-2.06%
2021-01-28	12.62	12.62	12.66	12.50	12.96	8,257,478	104,328,473	12.634	9.779	9.779	9.810	9.686	10.04	10,656,063	9.7905	-2.47%
2021-01-27	12.94	12.94	12.96	12.90	13.20	6,040,342	78,492,408	12.995	10.03	10.03	10.04	9.996	10.23	7,794,906	10.070	-0.31%
2021-01-26	12.98	12.98	13.00	12.94	13.42	12,334,076	162,597,607	13.183	10.06	10.06	10.07	10.03	10.40	15,916,807	10.215	-2.84%
2021-01-25	13.36	13.36	13.38	13.20	13.56	13,036,063	174,277,166	13.369	10.35	10.35	10.37	10.23	10.51	16,822,704	10.360	-0.15%
2021-01-22	13.38	13.38	13.40	13.16	13.80	12,339,273	165,458,419	13.409	10.37	10.37	10.38	10.20	10.69	15,923,514	10.391	-2.76%
2021-01-21	13.76	13.74	13.76	13.62	14.06	11,137,446	154,004,176	13.828	10.66	10.65	10.66	10.55	10.90	14,372,587	10.715	-1.57%
2021-01-20	13.98	13.94	13.98	13.46	14.00	25,683,844	352,783,664	13.736	10.83	10.80	10.83	10.43	10.85	33,144,339	10.644	2.34%
2021-01-19	13.66	13.62	13.66	13.28	14.00	24,171,644	330,055,385	13.655	10.59	10.55	10.59	10.29	10.85	31,192,884	10.581	3.02%
2021-01-18	13.26	13.26	13.28	12.88	13.38	5,666,800	74,871,444	13.212	10.28	10.28	10.29	9.981	10.37	7,312,859	10.238	2.16%
2021-01-15	12.98	12.96	12.98	12.84	13.18	7,249,761	93,993,556	12.965	10.06	10.04	10.06	9.950	10.21	9,355,630	10.047	0.00%
2021-01-14	12.98	12.94	12.98	12.88	13.22	5,426,400	70,583,072	13.007	10.06	10.03	10.06	9.981	10.24	7,002,629	10.080	-1.37%
2021-01-13	13.16	13.14	13.16	13.02	13.82	10,135,451	134,898,870	13.310	10.20	10.18	10.20	10.09	10.71	13,079,538	10.314	-1.64%
2021-01-12	13.38	13.34	13.38	12.54	13.38	19,945,755	260,713,128	13.071	10.37	10.34	10.37	9.717	10.37	25,739,483	10.129	5.19%
2021-01-11	12.72	12.70	12.72	12.56	12.88	8,984,065	114,249,255	12.717	9.857	9.841	9.857	9.733	9.981	11,593,704	9.8544	1.76%
2021-01-08	12.50	12.48	12.50	12.46	12.70	9,736,848	122,160,331	12.546	9.686	9.671	9.686	9.655	9.841	12,565,152	9.7222	-0.16%
2021-01-07	12.52	12.50	12.52	12.48	12.84	12,046,828	152,281,620	12.641	9.702	9.686	9.702	9.671	9.950	15,546,121	9.7955	-1.57%
2021-01-06	12.72	12.72	12.74	12.28	12.76	11,232,103	140,809,627	12.536	9.857	9.857	9.872	9.516	9.888	14,494,740	9.7145	2.25%
2021-01-05	12.44	12.40	12.44	12.12	12.44	8,741,400	107,482,500	12.296	9.640	9.609	9.640	9.392	9.640	11,280,552	9.5281	0.81%
2021-01-04	12.34	12.34	12.36	12.06	12.40	9,274,600	113,396,692	12.227	9.562	9.562	9.578	9.345	9.609	11,968,632	9.4745	1.15%
2020-12-31	12.20	12.14	12.20	12.08	12.46	6,622,949	81,365,838	12.285	9.454	9.407	9.454	9.361	9.655	8,546,745	9.5201	0.66%
2020-12-30	12.12	12.10	12.12	11.92	12.16	4,682,455	56,377,662	12.040	9.392	9.376	9.392	9.237	9.423	6,042,588	9.3301	0.33%
2020-12-29	12.08	12.08	12.12	11.64	12.18	9,492,800	114,093,200	12.019	9.361	9.361	9.392	9.020	9.438	12,250,214	9.3136	2.72%
2020-12-28	11.76	11.74	11.76	11.64	11.84	4,252,600	49,879,156	11.729	9.113	9.097	9.113	9.020	9.175	5,487,871	9.0890	0.17%
2020-12-24	11.74	11.72	11.74	11.52	11.82	3,039,200	35,611,178	11.717	9.097	9.082	9.097	8.927	9.159	3,922,009	9.0798	1.73%
2020-12-23	11.54	11.52	11.54	11.32	11.60	3,185,200	36,604,231	11.492	8.942	8.927	8.942	8.772	8.989	4,110,419	8.9052	1.05%
2020-12-22	11.42	11.42	11.44	11.42	11.82	5,434,839	63,063,843	11.604	8.849	8.849	8.865	8.849	9.159	7,013,520	8.9918	-1.72%
2020-12-21	11.62	11.60	11.62	11.60	11.74	2,142,052	24,974,961	11.659	9.004	8.989	9.004	8.989	9.097	2,764,263	9.0349	-1.02%
2020-12-18	11.74	11.72	11.74	11.52	11.76	7,319,965	85,740,812	11.713	9.097	9.082	9.097	8.927	9.113	9,446,226	9.0767	1.91%
2020-12-17	11.52	11.52	11.54	11.36	11.60	8,096,453	93,010,809	11.488	8.927	8.927	8.942	8.803	8.989	10,448,264	8.9020	0.35%
2020-12-16	11.48	11.48	11.50	11.42	11.64	5,871,800	67,769,742	11.542	8.896	8.896	8.911	8.849	9.020	7,577,407	8.9437	0.00%
2020-12-15	11.48	11.48	11.50	11.38	11.66	4,844,469	55,577,201	11.472	8.896	8.896	8.911	8.818	9.035	6,251,662	8.8900	-1.54%
2020-12-14	11.66	11.62	11.66	11.56	11.84	5,098,394	59,549,011	11.680	9.035	9.004	9.035	8.958	9.175	6,579,346	9.0509	-1.69%
2020-12-11	11.86	11.82	11.86	11.74	11.88	4,130,753	48,746,454	11.801	9.190	9.159	9.190	9.097	9.206	5,330,630	9.1446	0.34%
2020-12-10	11.82	11.82	11.84	11.82	11.96	4,914,800	58,371,684	11.877	9.159	9.159	9.175	9.159	9.268	6,342,423	9.2034	-1.34%
2020-12-09	11.98	11.96	11.98	11.96	12.18	6,493,616	78,365,746	12.068	9.283	9.268	9.283	9.268	9.438	8,379,844	9.3517	-1.64%
2020-12-08	12.18	12.14	12.18	12.10	12.26	6,119,410	74,335,184	12.147	9.438	9.407	9.438	9.376	9.500	7,896,941	9.4132	0.00%
2020-12-07	12.18	12.18	12.20	12.12	12.34	6,008,600	73,243,564	12.190	9.438	9.438	9.454	9.392	9.562	7,753,944	9.4460	-0.81%
2020-12-04	12.28	12.28	12.30	12.22	12.54	5,487,400	67,465,866	12.295	9.516	9.516	9.531	9.469	9.717	7,081,348	9.5273	-1.29%
2020-12-03	12.44	12.42	12.44	12.34	12.74	6,688,305	83,588,269	12.498	9.640	9.624	9.640	9.562	9.872	8,631,085	9.6846	-2.20%
2020-12-02	12.72	12.70	12.72	12.54	12.90	11,997,600	152,774,272	12.734	9.857	9.841	9.857	9.717	9.996	15,482,594	9.8675	0.79%
2020-12-01	12.62	12.60	12.62	12.16	12.66	8,847,541	110,328,310	12.470	9.779	9.764	9.779	9.423	9.810	11,417,524	9.6631	4.13%
2020-11-30	12.12	12.10	12.12	12.12	12.92	18,179,962	224,009,139	12.322	9.392	9.376	9.392	9.392	10.01	23,460,773	9.5482	-3.04%
2020-11-27	12.50	12.50	12.52	12.30	12.56	3,250,742	40,473,499	12.451	9.686	9.686	9.702	9.531	9.733	4,194,999	9.6480	0.48%
2020-11-26	12.44	12.40	12.44	12.16	12.44	4,209,858	51,763,552	12.296	9.640	9.609	9.640	9.423	9.640	5,432,713	9.5281	2.81%
2020-11-25	12.10	12.10	12.16	12.10	12.52	3,728,771	45,760,109	12.272	9.376	9.376	9.423	9.376	9.702	4,811,883	9.5098	-1.31%
2020-11-24	12.26	12.26	12.30	12.16	12.38	4,680,678	57,580,209	12.302	9.500	9.500	9.531	9.423	9.593	6,040,294	9.5327	0.49%
2020-11-23	12.20	12.20	12.22	11.94	12.32	18,228,502	220,625,333	12.103	9.454	9.454	9.469	9.252	9.547	23,523,412	9.3790	0.83%
2020-11-20	12.10	12.04	12.10	11.94	12.10	7,945,254	95,516,502	12.022	9.376	9.330	9.376	9.252	9.376	10,253,146	9.3158	0.50%
2020-11-19	12.04	12.04	12.08	12.04	12.28	10,142,000	122,529,226	12.081	9.330	9.330	9.361	9.330	9.516	13,087,990	9.3620	-2.27%
2020-11-18	12.32	12.24	12.32	12.10	12.42	7,129,000	87,464,039	12.269	9.547	9.485	9.547	9.376	9.624	9,199,791	9.5072	1.32%
2020-11-17	12.16	12.14	12.16	12.04	12.32	6,366,200	77,252,580	12.135	9.423	9.407	9.423	9.330	9.547	8,215,417	9.4034	-0.82%
2020-11-16	12.26	12.24	12.26	12.08	12.30	6,039,348	73,475,344	12.166	9.500	9.485	9.500	9.361	9.531	7,793,623	9.4276	0.99%
2020-11-13	12.14	12.12	12.14	12.12	12.80	13,312,704	162,543,331	12.210	9.407	9.392	9.407	9.392	9.919	17,179,702	9.4614	-5.45%
2020-11-12	12.84	12.82	12.84	12.70	12.92	3,844,600	49,233,137	12.806	9.950	9.934	9.950	9.841	10.01	4,961,357	9.9233	-0.16%
2020-11-11	12.86	12.84	12.86	12.74	13.02	7,106,544	91,368,958	12.857	9.965	9.950	9.965	9.872	10.09	9,170,812	9.9630	-0.31%
2020-11-10	12.90	12.86	12.90	12.66	13.10	10,067,603	129,612,043	12.874	9.996	9.965	9.996	9.810	10.15	12,991,982	9.9763	0.94%
2020-11-09	12.78	12.76	12.78	12.40	13.00	7,601,600	96,936,088	12.752	9.903	9.888	9.903	9.609	10.07	9,809,669	9.8817	3.23%
2020-11-06	12.38	12.36	12.38	12.18	12.40	9,834,256	120,821,802	12.286	9.593	9.578	9.593	9.438	9.609	12,690,854	9.5204	0.16%
2020-11-05	12.36	12.34	12.36	12.14	12.44	10,472,200	128,480,744	12.269	9.578	9.562	9.578	9.407	9.640	13,514,104	9.5072	1.81%
2020-11-04	12.14	12.12	12.14	12.10	12.46	8,339,680	102,006,440	12.232	9.407	9.392	9.407	9.376	9.655	10,762,142	9.4783	-2.88%
2020-11-03	12.50	12.48	12.50	12.34	12.70	9,719,237	121,900,856	12.542	9.686	9.671	9.686	9.562	9.841	12,542,425	9.7191	1.30%
2020-11-02	12.34	12.32	12.34	12.30	12.66	11,574,872	143,646,196	12.410	9.562	9.547	9.562	9.531	9.810	14,937,074	9.6168	-1.44%
2020-10-30	12.52	12.52	12.56	12.50	12.86	7,205,719	91,123,051	12.646	9.702	9.702	9.733	9.686	9.965	9,298,795	9.7994	-1.88%
2020-10-29	12.76	12.76	12.78	12.54	12.84	5,371,454	68,466,143	12.746	9.888	9.888	9.903	9.717	9.950	6,931,723	9.8772	0.00%
2020-10-28	12.76	12.76	12.78	12.50	12.82	6,921,200	87,863,576	12.695	9.888	9.888	9.903	9.686	9.934	8,931,630	9.8374	0.00%
2020-10-27	12.76	12.68	12.76	12.50	12.90	11,963,177	151,476,481	12.662	9.888	9.826	9.888	9.686	9.996	15,438,172	9.8118	-2.45%
2020-10-23	13.08	13.08	13.10	12.98	13.30	4,589,600	60,306,565	13.140	10.14	10.14	10.15	10.06	10.31	5,922,761	10.182	-0.30%
2020-10-22	13.12	13.06	13.12	12.84	13.20	7,135,780	93,147,398	13.054	10.17	10.12	10.17	9.950	10.23	9,208,540	10.115	0.92%
2020-10-21	13.00	12.98	13.00	12.70	13.08	5,401,400	70,048,644	12.969	10.07	10.06	10.07	9.841	10.14	6,970,368	10.049	0.31%
2020-10-20	12.96	12.94	12.96	12.78	12.98	3,798,459	49,058,810	12.916	10.04	10.03	10.04	9.903	10.06	4,901,813	10.008	-0.15%
2020-10-19	12.98	12.96	12.98	12.90	13.30	3,040,600	39,669,272	13.047	10.06	10.04	10.06	9.996	10.31	3,923,816	10.110	0.46%
2020-10-16	12.92	12.88	12.92	12.74	13.02	4,468,400	57,573,060	12.885	10.01	9.981	10.01	9.872	10.09	5,766,355	9.9843	0.47%
2020-10-15	12.86	12.80	12.86	12.80	13.04	3,549,484	45,793,433	12.901	9.965	9.919	9.965	9.919	10.10	4,580,518	9.9974	-0.46%
2020-10-14	12.92	12.88	12.92	12.80	13.16	8,455,302	109,071,940	12.900	10.01	9.981	10.01	9.919	10.20	10,911,349	9.9962	-2.12%
2020-10-12	13.20	13.20	13.22	12.94	13.24	5,600,683	73,864,790	13.189	10.23	10.23	10.24	10.03	10.26	7,227,537	10.220	2.33%
2020-10-09	12.90	12.90	12.92	12.70	12.96	4,143,000	53,350,525	12.877	9.996	9.996	10.01	9.841	10.04	5,346,435	9.9787	0.16%
2020-10-08	12.88	12.88	12.90	12.60	12.88	2,486,721	31,909,437	12.832	9.981	9.981	9.996	9.764	9.981	3,209,049	9.9436	2.38%
2020-10-07	12.58	12.58	12.60	12.50	12.92	1,910,709	24,065,450	12.595	9.748	9.748	9.764	9.686	10.01	2,465,721	9.7600	-1.87%
2020-10-06	12.82	12.80	12.82	12.72	12.94	2,593,683	33,303,409	12.840	9.934	9.919	9.934	9.857	10.03	3,347,081	9.9500	1.26%
2020-10-05	12.66	12.64	12.66	12.54	12.88	1,433,400	18,145,284	12.659	9.810	9.795	9.810	9.717	9.981	1,849,766	9.8095	0.00%
2020-09-30	12.66	12.66	12.68	12.56	12.88	3,399,800	43,203,109	12.708	9.810	9.810	9.826	9.733	9.981	4,387,354	9.8472	-0.47%
2020-09-29	12.72	12.72	12.74	12.70	12.94	3,955,440	50,584,398	12.789	9.857	9.857	9.872	9.841	10.03	5,104,393	9.9100	0.16%
2020-09-28	12.70	12.70	12.74	12.28	12.82	14,139,600	176,353,292	12.472	9.841	9.841	9.872	9.516	9.934	18,246,790	9.6649	2.58%
2020-09-25	12.38	12.38	12.40	12.38	12.80	7,274,000	91,302,289	12.552	9.593	9.593	9.609	9.593	9.919	9,386,910	9.7266	-1.75%
2020-09-24	12.60	12.58	12.60	12.44	12.68	5,627,200	70,685,843	12.562	9.764	9.748	9.764	9.640	9.826	7,261,757	9.7340	-0.32%
2020-09-23	12.64	12.64	12.66	12.56	12.84	3,365,402	42,564,513	12.648	9.795	9.795	9.810	9.733	9.950	4,342,965	9.8008	-1.10%
2020-09-22	12.78	12.78	12.80	12.64	12.92	8,125,138	103,904,509	12.788	9.903	9.903	9.919	9.795	10.01	10,485,281	9.9096	-0.47%
2020-09-21	12.84	12.82	12.84	12.80	13.06	10,664,731	137,479,415	12.891	9.950	9.934	9.950	9.919	10.12	13,762,561	9.9894	0.78%
2020-09-18	12.74	12.72	12.74	12.48	12.94	7,168,408	91,228,662	12.727	9.872	9.857	9.872	9.671	10.03	9,250,646	9.8619	1.59%
2020-09-17	12.54	12.52	12.54	12.48	12.66	7,289,977	91,485,026	12.549	9.717	9.702	9.717	9.671	9.810	9,407,528	9.7247	-0.79%
2020-09-16	12.64	12.62	12.64	12.50	12.88	9,156,986	116,176,687	12.687	9.795	9.779	9.795	9.686	9.981	11,816,855	9.8314	1.77%
2020-09-15	12.42	12.40	12.42	12.32	12.50	12,203,000	151,261,091	12.395	9.624	9.609	9.624	9.547	9.686	15,747,657	9.6053	-0.32%
2020-09-14	12.46	12.42	12.46	12.34	12.56	9,689,841	120,230,175	12.408	9.655	9.624	9.655	9.562	9.733	12,504,490	9.6150	0.16%
2020-09-11	12.44	12.42	12.44	12.32	12.68	8,324,390	103,290,050	12.408	9.640	9.624	9.640	9.547	9.826	10,742,411	9.6152	-0.48%
2020-09-10	12.50	12.48	12.50	12.40	12.90	9,125,278	115,407,290	12.647	9.686	9.671	9.686	9.609	9.996	11,775,936	9.8003	-1.42%
2020-09-09	12.68	12.66	12.68	12.60	12.90	10,601,567	134,936,904	12.728	9.826	9.810	9.826	9.764	9.996	13,681,049	9.8631	-2.16%
2020-09-08	12.96	12.94	12.96	12.82	13.14	13,609,096	176,557,647	12.974	10.04	10.03	10.04	9.934	10.18	17,562,188	10.053	0.00%
2020-09-07	12.96	12.96	13.00	12.94	13.36	5,175,988	67,886,303	13.116	10.04	10.04	10.07	10.03	10.35	6,679,479	10.163	-2.85%
2020-09-04	13.34	13.30	13.34	13.02	13.34	5,713,000	75,653,054	13.242	10.34	10.31	10.34	10.09	10.34	7,372,479	10.262	-0.60%
2020-09-03	13.42	13.40	13.42	13.36	13.84	11,706,544	158,999,161	13.582	10.40	10.38	10.40	10.35	10.72	15,106,993	10.525	-0.89%
2020-09-02	13.54	13.54	13.58	13.50	13.80	10,349,630	140,691,745	13.594	10.49	10.49	10.52	10.46	10.69	13,355,931	10.534	-1.46%
2020-09-01	13.74	13.72	13.74	13.52	13.86	4,807,919	66,111,781	13.751	10.65	10.63	10.65	10.48	10.74	6,204,496	10.655	1.03%
2020-08-31	13.60	13.60	13.62	13.54	14.04	9,705,800	134,067,700	13.813	10.54	10.54	10.55	10.49	10.88	12,525,085	10.704	-0.15%
2020-08-28	13.62	13.62	13.64	13.50	13.88	14,057,961	191,987,462	13.657	10.55	10.55	10.57	10.46	10.76	18,141,437	10.583	-0.87%
2020-08-27	13.74	13.72	13.74	13.52	13.94	13,296,278	182,715,669	13.742	10.65	10.63	10.65	10.48	10.80	17,158,504	10.649	0.88%
2020-08-26	13.62	13.60	13.62	13.56	14.00	8,312,290	114,092,455	13.726	10.55	10.54	10.55	10.51	10.85	10,726,796	10.636	-2.58%
2020-08-25	13.98	13.98	14.00	13.96	14.40	7,552,000	106,511,936	14.104	10.83	10.83	10.85	10.82	11.16	9,745,661	10.929	-2.51%
2020-08-24	14.34	14.30	14.34	14.18	14.42	3,833,200	54,791,132	14.294	11.11	11.08	11.11	10.99	11.17	4,946,646	11.076	0.56%
2020-08-21	14.26	14.26	14.28	14.12	14.38	4,748,655	67,746,863	14.267	11.05	11.05	11.07	10.94	11.14	6,128,017	11.055	0.42%
2020-08-20	14.20	14.20	14.22	14.12	14.40	4,425,598	63,020,706	14.240	11.00	11.00	11.02	10.94	11.16	5,711,120	11.035	-1.66%
2020-08-19	14.44	14.42	14.44	14.10	14.52	4,016,587	57,808,248	14.392	11.19	11.17	11.19	10.93	11.25	5,183,302	11.153	0.28%
2020-08-18	14.40	14.34	14.40	14.24	14.72	4,673,050	67,225,350	14.386	11.16	11.11	11.16	11.03	11.41	6,030,451	11.148	-1.64%
2020-08-17	14.64	14.60	14.64	13.98	14.84	10,621,704	153,572,778	14.458	11.34	11.31	11.34	10.83	11.50	13,707,035	11.204	4.72%
2020-08-14	13.98	13.96	13.98	13.86	14.16	2,216,923	30,985,885	13.977	10.83	10.82	10.83	10.74	10.97	2,860,882	10.831	-0.14%
2020-08-13	14.00	14.00	14.06	14.00	14.20	4,495,149	63,369,898	14.097	10.85	10.85	10.90	10.85	11.00	5,800,874	10.924	-0.28%
2020-08-12	14.04	14.04	14.06	13.78	14.24	10,743,800	150,486,204	14.007	10.88	10.88	10.90	10.68	11.03	13,864,597	10.854	-0.28%
2020-08-11	14.08	14.08	14.10	14.04	14.36	4,940,882	70,103,405	14.188	10.91	10.91	10.93	10.88	11.13	6,376,081	10.995	-0.14%
2020-08-10	14.10	14.08	14.10	13.78	14.26	4,040,650	56,706,882	14.034	10.93	10.91	10.93	10.68	11.05	5,214,355	10.875	0.14%
2020-08-07	14.08	14.08	14.12	13.62	14.30	8,265,714	115,182,570	13.935	10.91	10.91	10.94	10.55	11.08	10,666,691	10.798	-1.54%
2020-08-06	14.30	14.30	14.48	13.92	14.50	11,537,400	164,698,726	14.275	11.08	11.08	11.22	10.79	11.24	14,888,718	11.062	1.56%
2020-08-05	14.08	14.08	14.10	13.96	14.26	4,379,526	61,703,670	14.089	10.91	10.91	10.93	10.82	11.05	5,651,665	10.918	-0.71%
2020-08-04	14.18	14.18	14.20	14.10	14.34	3,357,800	47,792,663	14.233	10.99	10.99	11.00	10.93	11.11	4,333,154	11.030	0.00%
2020-08-03	14.18	14.14	14.18	13.88	14.32	4,859,362	68,397,653	14.075	10.99	10.96	10.99	10.76	11.10	6,270,881	10.907	1.29%
2020-07-31	14.00	14.00	14.02	13.90	14.36	6,059,831	85,297,201	14.076	10.85	10.85	10.86	10.77	11.13	7,820,056	10.907	0.72%
2020-07-30	13.90	13.84	13.90	13.78	14.18	4,373,577	61,141,866	13.980	10.77	10.72	10.77	10.68	10.99	5,643,988	10.833	-0.71%
2020-07-29	14.00	13.98	14.00	13.64	14.20	5,399,400	75,473,926	13.978	10.85	10.83	10.85	10.57	11.00	6,967,787	10.832	2.49%
2020-07-28	13.66	13.64	13.66	13.46	13.94	5,789,600	78,797,554	13.610	10.59	10.57	10.59	10.43	10.80	7,471,330	10.547	1.19%
2020-07-27	13.50	13.50	13.52	13.44	13.96	9,109,196	124,152,783	13.629	10.46	10.46	10.48	10.41	10.82	11,755,183	10.562	-1.46%
2020-07-24	13.70	13.66	13.70	13.54	14.68	14,212,400	196,981,112	13.860	10.62	10.59	10.62	10.49	11.38	18,340,736	10.740	-7.06%
2020-07-23	14.74	14.72	14.74	14.38	14.90	5,419,000	79,277,756	14.630	11.42	11.41	11.42	11.14	11.55	6,993,080	11.337	1.10%
2020-07-22	14.58	14.58	14.62	14.56	15.36	16,831,576	252,651,687	15.011	11.30	11.30	11.33	11.28	11.90	21,720,715	11.632	-3.95%
2020-07-21	15.18	15.12	15.18	15.04	15.60	17,738,600	270,384,976	15.243	11.76	11.72	11.76	11.65	12.09	22,891,206	11.812	0.93%
2020-07-20	15.04	15.00	15.04	14.22	15.16	10,506,280	155,730,605	14.823	11.65	11.62	11.65	11.02	11.75	13,558,084	11.486	5.47%
2020-07-17	14.26	14.26	14.28	14.22	14.78	8,458,383	121,797,478	14.400	11.05	11.05	11.07	11.02	11.45	10,915,325	11.158	-2.19%
2020-07-16	14.58	14.50	14.58	14.46	15.38	11,821,600	174,323,182	14.746	11.30	11.24	11.30	11.21	11.92	15,255,470	11.427	-4.20%
2020-07-15	15.22	15.18	15.22	14.94	15.66	10,216,223	155,658,345	15.236	11.79	11.76	11.79	11.58	12.14	13,183,773	11.807	-1.81%
2020-07-14	15.50	15.40	15.50	15.08	15.62	13,237,365	203,602,838	15.381	12.01	11.93	12.01	11.69	12.10	17,082,479	11.919	-0.90%
2020-07-13	15.64	15.62	15.64	15.28	16.12	8,471,991	132,852,138	15.681	12.12	12.10	12.12	11.84	12.49	10,932,886	12.152	1.03%
2020-07-10	15.48	15.46	15.48	15.22	15.88	17,080,800	264,371,948	15.478	12.00	11.98	12.00	11.79	12.31	22,042,332	11.994	-3.49%
2020-07-09	16.04	16.00	16.04	15.50	16.36	23,615,776	377,824,632	15.999	12.43	12.40	12.43	12.01	12.68	30,475,551	12.398	0.25%
2020-07-08	16.00	15.96	16.00	15.08	16.06	25,250,815	395,278,307	15.654	12.40	12.37	12.40	11.69	12.45	32,585,526	12.130	5.82%
2020-07-07	15.12	15.10	15.12	15.00	16.52	24,491,896	381,987,287	15.597	11.72	11.70	11.72	11.62	12.80	31,606,161	12.086	-4.55%
2020-07-06	15.84	15.82	15.84	14.60	15.86	49,776,547	765,639,538	15.382	12.27	12.26	12.27	11.31	12.29	64,235,352	11.919	11.08%
2020-07-03	14.26	14.24	14.26	13.42	14.32	23,362,004	324,474,771	13.889	11.05	11.03	11.05	10.40	11.10	30,148,064	10.763	6.90%
2020-07-02	13.34	13.34	13.36	12.56	13.44	14,397,845	188,798,301	13.113	10.34	10.34	10.35	9.733	10.41	18,580,048	10.161	8.10%
2020-06-30	12.34	12.34	12.36	12.24	12.68	7,976,654	98,959,833	12.406	9.562	9.562	9.578	9.485	9.826	10,293,667	9.6137	-1.59%
2020-06-29	12.54	12.52	12.54	12.36	13.02	13,784,441	173,069,434	12.555	9.717	9.702	9.717	9.578	10.09	17,788,466	9.7293	-3.69%
2020-06-26	13.02	13.02	13.04	13.02	13.32	1,454,109	19,073,813	13.117	10.09	10.09	10.10	10.09	10.32	1,876,490	10.165	-0.61%
2020-06-24	13.10	13.10	13.12	13.10	13.32	3,244,472	42,799,545	13.192	10.15	10.15	10.17	10.15	10.32	4,186,908	10.222	-0.61%
2020-06-23	13.18	13.18	13.20	12.82	13.28	2,489,630	32,699,856	13.134	10.21	10.21	10.23	9.934	10.29	3,212,803	10.178	0.92%
2020-06-22	13.06	13.06	13.08	12.84	13.54	10,219,299	135,649,083	13.274	10.12	10.12	10.14	9.950	10.49	13,187,742	10.286	2.26%
2020-06-19	13.10	13.10	13.12	12.60	13.22	17,627,937	229,204,495	13.002	9.897	9.897	9.912	9.519	9.987	23,333,343	9.8230	4.13%
2020-06-18	12.58	12.58	12.60	12.30	12.70	10,554,626	132,327,868	12.537	9.504	9.504	9.519	9.292	9.595	13,970,705	9.4718	0.32%
2020-06-17	12.54	12.52	12.54	12.44	12.66	4,895,470	61,489,644	12.561	9.474	9.459	9.474	9.398	9.564	6,479,923	9.4893	-0.16%
2020-06-16	12.56	12.56	12.58	12.46	12.82	6,435,953	80,975,054	12.582	9.489	9.489	9.504	9.413	9.685	8,518,995	9.5052	0.96%
2020-06-15	12.44	12.44	12.46	12.40	12.72	6,893,800	86,272,320	12.515	9.398	9.398	9.413	9.368	9.610	9,125,027	9.4545	-1.27%
2020-06-12	12.60	12.60	12.62	12.34	12.72	7,375,564	93,031,406	12.614	9.519	9.519	9.534	9.323	9.610	9,762,717	9.5293	-1.25%
2020-06-11	12.76	12.76	12.78	12.68	13.00	11,904,870	152,713,526	12.828	9.640	9.640	9.655	9.580	9.821	15,757,965	9.6912	0.00%
2020-06-10	12.76	12.76	12.80	12.50	12.82	6,288,937	79,811,172	12.691	9.640	9.640	9.670	9.444	9.685	8,324,396	9.5876	0.79%
2020-06-09	12.66	12.64	12.66	12.36	12.78	11,576,810	146,121,330	12.622	9.564	9.549	9.564	9.338	9.655	15,323,726	9.5356	1.77%
2020-06-08	12.44	12.42	12.44	12.40	12.74	5,192,484	64,981,272	12.515	9.398	9.383	9.398	9.368	9.625	6,873,068	9.4545	-1.27%
2020-06-05	12.60	12.60	12.62	12.32	12.70	3,301,200	41,464,585	12.561	9.519	9.519	9.534	9.308	9.595	4,369,657	9.4892	1.12%
2020-06-04	12.46	12.44	12.46	12.28	12.70	4,370,407	54,390,615	12.445	9.413	9.398	9.413	9.277	9.595	5,784,920	9.4021	0.00%
2020-06-03	12.46	12.46	12.50	12.42	12.76	6,460,800	80,950,478	12.530	9.413	9.413	9.444	9.383	9.640	8,551,883	9.4658	-0.80%
2020-06-02	12.56	12.56	12.60	12.50	12.80	5,250,329	66,356,998	12.639	9.489	9.489	9.519	9.444	9.670	6,949,635	9.5483	-0.79%
2020-06-01	12.66	12.64	12.66	12.22	12.74	14,640,134	184,751,762	12.620	9.564	9.549	9.564	9.232	9.625	19,378,516	9.5338	4.28%
2020-05-29	12.14	12.12	12.14	11.90	12.18	19,195,312	232,299,498	12.102	9.172	9.156	9.172	8.990	9.202	25,408,010	9.1428	0.83%
2020-05-28	12.04	12.02	12.04	11.90	12.32	8,868,274	107,030,713	12.069	9.096	9.081	9.096	8.990	9.308	11,738,553	9.1179	0.33%
2020-05-27	12.00	11.98	12.00	11.88	12.24	6,589,078	79,085,682	12.003	9.066	9.051	9.066	8.975	9.247	8,721,679	9.0677	1.69%
2020-05-26	11.80	11.80	11.82	11.58	12.04	4,935,520	58,659,375	11.885	8.915	8.915	8.930	8.748	9.096	6,532,936	8.9790	1.90%
2020-05-25	11.58	11.56	11.58	11.26	11.62	3,620,700	41,550,742	11.476	8.748	8.733	8.748	8.507	8.779	4,792,565	8.6698	0.17%
2020-05-22	11.56	11.50	11.56	11.30	11.92	15,301,200	177,939,704	11.629	8.733	8.688	8.733	8.537	9.005	20,253,541	8.7856	-3.67%
2020-05-21	12.00	11.98	12.00	11.88	12.12	5,060,395	60,465,067	11.949	9.066	9.051	9.066	8.975	9.156	6,698,227	9.0270	-0.33%
2020-05-20	12.04	12.02	12.04	11.90	12.26	8,047,400	96,534,160	11.996	9.096	9.081	9.096	8.990	9.262	10,651,998	9.0625	-0.82%
2020-05-19	12.14	12.14	12.20	12.12	12.34	4,759,400	58,075,340	12.202	9.172	9.172	9.217	9.156	9.323	6,299,813	9.2186	0.83%
2020-05-18	12.04	12.04	12.08	12.00	12.18	5,654,631	68,149,618	12.052	9.096	9.096	9.126	9.066	9.202	7,484,792	9.1051	-0.99%
2020-05-15	12.16	12.16	12.18	12.04	12.48	10,582,340	128,858,367	12.177	9.187	9.187	9.202	9.096	9.428	14,007,389	9.1993	-1.46%
2020-05-14	12.34	12.30	12.34	12.18	12.58	5,804,500	71,378,862	12.297	9.323	9.292	9.323	9.202	9.504	7,683,167	9.2903	-2.06%
2020-05-13	12.60	12.52	12.60	12.22	12.60	8,165,281	102,046,320	12.498	9.519	9.459	9.519	9.232	9.519	10,808,032	9.4417	0.80%
2020-05-12	12.50	12.50	12.54	12.48	12.70	4,249,069	53,300,921	12.544	9.444	9.444	9.474	9.428	9.595	5,624,310	9.4769	-0.32%
2020-05-11	12.54	12.52	12.54	12.50	12.88	4,761,284	60,251,528	12.655	9.474	9.459	9.474	9.444	9.731	6,302,307	9.5602	-0.79%
2020-05-08	12.64	12.62	12.64	12.52	12.84	5,180,867	65,515,772	12.646	9.549	9.534	9.549	9.459	9.700	6,857,691	9.5536	0.00%
2020-05-07	12.64	12.62	12.64	12.50	12.84	5,264,800	66,543,334	12.639	9.549	9.534	9.549	9.444	9.700	6,968,790	9.5488	-0.78%
2020-05-06	12.74	12.74	12.76	12.26	12.78	8,817,200	111,472,726	12.643	9.625	9.625	9.640	9.262	9.655	11,670,949	9.5513	4.60%
2020-05-05	12.18	12.16	12.18	11.90	12.26	3,786,400	45,814,772	12.100	9.202	9.187	9.202	8.990	9.262	5,011,895	9.1412	1.84%
2020-05-04	11.96	11.90	11.96	11.82	12.86	8,414,027	101,445,985	12.057	9.036	8.990	9.036	8.930	9.716	11,137,286	9.1087	-7.43%
2020-04-29	12.92	12.90	12.92	12.86	13.18	3,774,658	48,937,855	12.965	9.761	9.746	9.761	9.716	9.957	4,996,353	9.7947	-1.07%
2020-04-28	13.06	13.06	13.08	12.70	13.12	6,861,200	89,166,396	12.996	9.867	9.867	9.882	9.595	9.912	9,081,876	9.8181	3.00%
2020-04-27	12.68	12.66	12.68	12.50	12.72	4,509,290	57,117,540	12.667	9.580	9.564	9.580	9.444	9.610	5,968,753	9.5694	1.44%
2020-04-24	12.50	12.48	12.50	12.44	12.70	3,301,378	41,341,695	12.523	9.444	9.428	9.444	9.398	9.595	4,369,892	9.4606	-1.26%
2020-04-23	12.66	12.64	12.66	12.58	12.82	4,410,533	55,770,811	12.645	9.564	9.549	9.564	9.504	9.685	5,838,033	9.5530	0.32%
2020-04-22	12.62	12.60	12.62	12.48	12.70	3,303,684	41,602,308	12.593	9.534	9.519	9.534	9.428	9.595	4,372,945	9.5136	0.16%
2020-04-21	12.60	12.58	12.60	12.50	12.82	10,350,151	130,622,130	12.620	9.519	9.504	9.519	9.444	9.685	13,700,050	9.5344	-1.25%
2020-04-20	12.76	12.74	12.76	12.60	12.96	2,088,400	26,666,752	12.769	9.640	9.625	9.640	9.519	9.791	2,764,325	9.6467	-0.47%
2020-04-17	12.82	12.80	12.82	12.72	12.98	4,770,634	61,301,667	12.850	9.685	9.670	9.685	9.610	9.806	6,314,683	9.7078	2.56%
2020-04-16	12.50	12.50	12.52	12.40	12.96	6,907,691	86,902,880	12.581	9.444	9.444	9.459	9.368	9.791	9,143,414	9.5044	-2.50%
2020-04-15	12.82	12.82	12.84	12.70	12.98	8,522,321	109,534,520	12.853	9.685	9.685	9.700	9.595	9.806	11,280,630	9.7100	-0.16%
2020-04-14	12.84	12.84	12.88	12.26	12.94	12,941,118	163,558,783	12.639	9.700	9.700	9.731	9.262	9.776	17,129,602	9.5483	3.22%
2020-04-09	12.44	12.44	12.48	12.30	12.80	9,936,000	124,398,712	12.520	9.398	9.398	9.428	9.292	9.670	13,151,856	9.4586	1.63%
2020-04-08	12.24	12.24	12.26	12.14	12.42	6,205,708	76,126,915	12.267	9.247	9.247	9.262	9.172	9.383	8,214,229	9.2677	-0.49%
2020-04-07	12.30	12.30	12.32	11.74	12.44	11,613,000	141,078,000	12.148	9.292	9.292	9.308	8.869	9.398	15,371,629	9.1778	4.77%
2020-04-06	11.74	11.72	11.74	11.46	11.86	3,219,000	37,589,316	11.677	8.869	8.854	8.869	8.658	8.960	4,260,852	8.8220	0.51%
2020-04-03	11.68	11.66	11.68	11.44	11.78	2,801,400	32,499,240	11.601	8.824	8.809	8.824	8.643	8.900	3,708,093	8.7644	0.00%
2020-04-02	11.68	11.64	11.68	11.38	11.68	1,965,550	22,739,379	11.569	8.824	8.794	8.824	8.597	8.824	2,601,714	8.7402	2.64%
2020-04-01	11.38	11.36	11.38	11.28	11.66	8,295,421	94,959,064	11.447	8.597	8.582	8.597	8.522	8.809	10,980,292	8.6481	-1.22%
2020-03-31	11.52	11.50	11.52	11.38	11.72	7,468,558	85,751,039	11.482	8.703	8.688	8.703	8.597	8.854	9,885,809	8.6742	1.95%
2020-03-30	11.30	11.26	11.30	10.96	11.34	7,460,414	83,343,664	11.172	8.537	8.507	8.537	8.280	8.567	9,875,030	8.4398	0.53%
2020-03-27	11.24	11.22	11.24	11.14	11.62	4,882,755	55,256,966	11.317	8.492	8.477	8.492	8.416	8.779	6,463,093	8.5496	-0.88%
2020-03-26	11.34	11.30	11.34	11.08	11.44	9,793,187	110,523,754	11.286	8.567	8.537	8.567	8.371	8.643	12,962,821	8.5262	1.61%
2020-03-25	11.16	11.16	11.18	11.00	11.34	7,930,400	88,402,170	11.147	8.431	8.431	8.446	8.310	8.567	10,497,130	8.4216	3.33%
2020-03-24	10.80	10.80	10.82	10.54	10.88	7,736,277	83,035,832	10.733	8.159	8.159	8.174	7.963	8.220	10,240,178	8.1088	3.85%
2020-03-23	10.40	10.40	10.44	10.34	10.68	5,426,042	56,863,924	10.480	7.857	7.857	7.887	7.812	8.069	7,182,219	7.9173	-4.41%
2020-03-20	10.88	10.84	10.88	10.42	10.88	11,966,378	128,821,835	10.765	8.220	8.189	8.220	7.872	8.220	15,839,380	8.1330	4.62%
2020-03-19	10.40	10.38	10.40	10.32	11.24	20,196,800	213,701,447	10.581	7.857	7.842	7.857	7.797	8.492	26,733,637	7.9937	-6.64%
2020-03-18	11.14	11.14	11.16	11.10	12.00	11,228,473	128,844,484	11.475	8.416	8.416	8.431	8.386	9.066	14,862,647	8.6690	-4.79%
2020-03-17	11.70	11.70	11.72	11.66	12.02	13,998,744	165,158,734	11.798	8.839	8.839	8.854	8.809	9.081	18,529,536	8.9133	0.17%
2020-03-16	11.68	11.68	11.70	11.66	12.38	13,074,399	154,957,622	11.852	8.824	8.824	8.839	8.809	9.353	17,306,020	8.9540	-5.81%
2020-03-13	12.40	12.38	12.40	11.68	12.58	14,021,304	169,543,217	12.092	9.368	9.353	9.368	8.824	9.504	18,559,398	9.1352	-1.43%
2020-03-12	12.58	12.58	12.60	12.52	13.00	12,520,866	158,521,495	12.661	9.504	9.504	9.519	9.459	9.821	16,573,332	9.5649	-4.12%
2020-03-11	13.12	13.12	13.14	13.02	13.56	6,361,673	84,262,436	13.245	9.912	9.912	9.927	9.836	10.24	8,420,673	10.007	-2.24%
2020-03-10	13.42	13.42	13.44	12.90	13.48	6,222,427	82,806,979	13.308	10.14	10.14	10.15	9.746	10.18	8,236,359	10.054	3.87%
2020-03-09	12.92	12.92	12.94	12.90	13.82	15,081,800	199,813,742	13.249	9.761	9.761	9.776	9.746	10.44	19,963,131	10.009	-8.50%
2020-03-06	14.12	14.12	14.14	13.96	14.24	4,647,434	65,503,752	14.095	10.67	10.67	10.68	10.55	10.76	6,151,609	10.648	-1.67%
2020-03-05	14.36	14.34	14.36	13.86	14.46	9,010,000	128,533,954	14.266	10.85	10.83	10.85	10.47	10.92	11,926,150	10.777	3.31%
2020-03-04	13.90	13.88	13.90	13.62	14.00	6,962,281	96,691,151	13.888	10.50	10.49	10.50	10.29	10.58	9,215,672	10.492	1.02%
2020-03-03	13.76	13.76	13.78	13.66	14.20	6,085,998	84,430,345	13.873	10.40	10.40	10.41	10.32	10.73	8,055,774	10.481	-0.29%
2020-03-02	13.80	13.80	13.84	13.40	14.06	11,355,300	157,072,872	13.833	10.43	10.43	10.46	10.12	10.62	15,030,523	10.450	1.92%
2020-02-28	13.54	13.54	13.56	13.30	13.82	11,384,675	154,081,338	13.534	10.23	10.23	10.24	10.05	10.44	15,069,405	10.225	-2.45%
2020-02-27	13.88	13.88	13.90	13.72	13.98	6,490,500	89,638,760	13.811	10.49	10.49	10.50	10.37	10.56	8,591,196	10.434	0.58%
2020-02-26	13.80	13.78	13.80	13.70	14.10	6,297,963	87,403,922	13.878	10.43	10.41	10.43	10.35	10.65	8,336,343	10.485	-2.13%
2020-02-25	14.10	14.08	14.10	13.70	14.12	9,653,222	134,710,547	13.955	10.65	10.64	10.65	10.35	10.67	12,777,555	10.543	1.44%
2020-02-24	13.90	13.88	13.90	13.84	14.48	11,126,043	155,806,830	14.004	10.50	10.49	10.50	10.46	10.94	14,727,065	10.580	-4.01%
2020-02-21	14.48	14.46	14.48	14.12	14.72	15,990,094	231,388,644	14.471	10.94	10.92	10.94	10.67	11.12	21,165,401	10.932	-0.41%
2020-02-20	14.54	14.52	14.54	14.06	14.58	15,223,354	218,403,056	14.347	10.98	10.97	10.98	10.62	11.01	20,150,500	10.839	3.12%
2020-02-19	14.10	14.08	14.10	13.96	14.30	9,830,444	138,888,557	14.128	10.65	10.64	10.65	10.55	10.80	13,012,136	10.674	0.57%
2020-02-18	14.02	14.00	14.02	13.82	14.12	9,663,523	135,342,578	14.006	10.59	10.58	10.59	10.44	10.67	12,791,190	10.581	-0.43%
2020-02-17	14.08	14.08	14.12	13.54	14.20	14,062,200	196,190,140	13.952	10.64	10.64	10.67	10.23	10.73	18,613,530	10.540	5.07%
2020-02-14	13.40	13.38	13.40	13.26	13.56	3,592,497	48,162,134	13.406	10.12	10.11	10.12	10.02	10.24	4,755,234	10.128	-0.30%
2020-02-13	13.44	13.42	13.44	13.28	13.68	7,122,200	95,675,807	13.434	10.15	10.14	10.15	10.03	10.34	9,427,350	10.149	-1.18%
2020-02-12	13.60	13.58	13.60	13.20	13.66	6,729,996	90,826,574	13.496	10.27	10.26	10.27	9.972	10.32	8,908,207	10.196	2.87%
2020-02-11	13.22	13.22	13.24	13.18	13.46	3,975,460	52,822,862	13.287	9.987	9.987	10.00	9.957	10.17	5,262,146	10.038	0.30%
2020-02-10	13.18	13.14	13.18	12.88	13.44	5,390,800	71,298,416	13.226	9.957	9.927	9.957	9.731	10.15	7,135,570	9.9920	-0.60%
2020-02-07	13.26	13.22	13.26	13.00	13.28	4,754,995	62,679,801	13.182	10.02	9.987	10.02	9.821	10.03	6,293,983	9.9587	0.00%
2020-02-06	13.26	13.24	13.26	12.80	13.26	6,032,527	78,997,749	13.095	10.02	10.00	10.02	9.670	10.02	7,984,997	9.8933	3.76%
2020-02-05	12.78	12.78	12.80	12.52	13.00	8,768,400	111,900,216	12.762	9.655	9.655	9.670	9.459	9.821	11,606,354	9.6413	0.47%
2020-02-04	12.72	12.66	12.72	12.42	12.72	6,112,489	77,083,955	12.611	9.610	9.564	9.610	9.383	9.610	8,090,839	9.5273	1.92%
2020-02-03	12.48	12.46	12.48	12.00	12.60	9,908,108	122,395,103	12.353	9.428	9.413	9.428	9.066	9.519	13,114,937	9.3325	1.13%
2020-01-31	12.34	12.32	12.34	12.26	12.68	5,723,542	70,994,500	12.404	9.323	9.308	9.323	9.262	9.580	7,576,007	9.3710	-0.48%
2020-01-30	12.40	12.40	12.42	12.28	12.90	5,780,000	71,930,866	12.445	9.368	9.368	9.383	9.277	9.746	7,650,738	9.4018	-4.17%
2020-01-29	12.94	12.94	12.96	12.68	12.96	6,050,468	77,544,875	12.816	9.776	9.776	9.791	9.580	9.791	8,008,745	9.6825	-3.29%
2020-01-24	13.38	13.36	13.38	13.20	13.40	7,217,800	95,694,855	13.258	10.11	10.09	10.11	9.972	10.12	9,553,892	10.016	0.75%
2020-01-23	13.28	13.26	13.28	13.14	13.70	3,185,600	42,303,848	13.280	10.03	10.02	10.03	9.927	10.35	4,216,642	10.033	-3.49%
2020-01-22	13.76	13.74	13.76	13.20	13.76	5,324,200	72,101,016	13.542	10.40	10.38	10.40	9.972	10.40	7,047,415	10.231	3.30%
2020-01-21	13.32	13.32	13.34	13.28	13.82	12,116,600	163,176,584	13.467	10.06	10.06	10.08	10.03	10.44	16,038,223	10.174	-4.58%
2020-01-20	13.96	13.92	13.96	13.84	14.14	4,479,951	62,486,420	13.948	10.55	10.52	10.55	10.46	10.68	5,929,919	10.537	-0.29%
2020-01-17	14.00	13.98	14.00	13.84	14.14	6,076,473	84,903,002	13.972	10.58	10.56	10.58	10.46	10.68	8,043,166	10.556	0.86%
2020-01-16	13.88	13.86	13.88	13.66	14.02	6,357,287	87,620,887	13.783	10.49	10.47	10.49	10.32	10.59	8,414,868	10.413	0.00%
2020-01-15	13.88	13.84	13.88	13.78	14.18	4,335,076	60,318,565	13.914	10.49	10.46	10.49	10.41	10.71	5,738,154	10.512	-1.14%
2020-01-14	14.04	14.00	14.04	13.92	14.30	15,082,953	212,850,179	14.112	10.61	10.58	10.61	10.52	10.80	19,964,657	10.661	0.72%
2020-01-13	13.94	13.90	13.94	13.60	13.96	6,856,674	94,831,870	13.831	10.53	10.50	10.53	10.27	10.55	9,075,885	10.449	2.05%
2020-01-10	13.66	13.62	13.66	13.56	14.02	6,485,000	88,893,228	13.708	10.32	10.29	10.32	10.24	10.59	8,583,916	10.356	-1.30%
2020-01-09	13.84	13.80	13.84	13.50	13.86	7,199,380	98,429,502	13.672	10.46	10.43	10.46	10.20	10.47	9,529,510	10.329	3.28%
2020-01-08	13.40	13.38	13.40	13.26	13.72	6,731,405	90,631,810	13.464	10.12	10.11	10.12	10.02	10.37	8,910,072	10.172	-3.46%
2020-01-07	13.88	13.86	13.88	13.68	13.90	4,063,400	56,205,842	13.832	10.49	10.47	10.49	10.34	10.50	5,378,548	10.450	1.02%
2020-01-06	13.74	13.72	13.74	13.62	13.92	5,536,270	76,217,886	13.767	10.38	10.37	10.38	10.29	10.52	7,328,123	10.401	-0.87%
2020-01-03	13.86	13.84	13.86	13.80	14.12	7,212,710	100,109,545	13.880	10.47	10.46	10.47	10.43	10.67	9,547,154	10.486	-0.72%
2020-01-02	13.96	13.94	13.96	13.78	14.10	11,676,000	163,096,880	13.969	10.55	10.53	10.55	10.41	10.65	15,455,020	10.553	1.31%
2019-12-31	13.78	13.78	13.80	13.56	13.88	3,674,400	50,426,441	13.724	10.41	10.41	10.43	10.24	10.49	4,863,645	10.368	0.29%
2019-12-30	13.74	13.74	13.76	13.12	13.92	14,944,226	203,093,945	13.590	10.38	10.38	10.40	9.912	10.52	19,781,030	10.267	4.41%
2019-12-27	13.16	13.14	13.16	13.04	13.52	13,251,026	176,558,514	13.324	9.942	9.927	9.942	9.851	10.21	17,539,814	10.066	1.23%
2019-12-24	13.00	13.00	13.02	12.94	13.20	1,977,000	25,691,536	12.995	9.821	9.821	9.836	9.776	9.972	2,616,870	9.8177	-0.76%
2019-12-23	13.10	13.08	13.10	12.92	13.32	6,982,290	91,500,166	13.105	9.897	9.882	9.897	9.761	10.06	9,242,157	9.9003	-0.61%
2019-12-20	13.18	13.16	13.18	13.10	13.42	9,101,768	120,253,755	13.212	9.957	9.942	9.957	9.897	10.14	12,047,619	9.9815	-1.20%
2019-12-19	13.34	13.32	13.34	13.16	13.50	5,366,046	71,359,225	13.298	10.08	10.06	10.08	9.942	10.20	7,102,805	10.047	-0.60%
2019-12-18	13.42	13.40	13.42	13.26	13.66	7,753,060	104,188,963	13.438	10.14	10.12	10.14	10.02	10.32	10,262,392	10.153	-0.30%
2019-12-17	13.46	13.44	13.46	13.00	13.66	18,488,500	247,601,146	13.392	10.17	10.15	10.17	9.821	10.32	24,472,433	10.118	3.86%
2019-12-16	12.96	12.96	12.98	12.86	13.14	9,249,100	120,221,792	12.998	9.791	9.791	9.806	9.716	9.927	12,242,636	9.8199	-0.15%
2019-12-13	12.98	12.96	12.98	12.68	12.98	13,656,600	175,437,780	12.846	9.806	9.791	9.806	9.580	9.806	18,076,655	9.7052	3.51%
2019-12-12	12.54	12.52	12.54	12.50	12.74	4,180,734	52,597,602	12.581	9.474	9.459	9.474	9.444	9.625	5,533,858	9.5047	-0.48%
2019-12-11	12.60	12.58	12.60	12.26	12.68	10,369,843	130,220,968	12.558	9.519	9.504	9.519	9.262	9.580	13,726,116	9.4871	2.11%
2019-12-10	12.34	12.32	12.34	12.24	12.44	1,828,146	22,596,224	12.360	9.323	9.308	9.323	9.247	9.398	2,419,838	9.3379	0.65%
2019-12-09	12.26	12.24	12.26	12.20	12.42	5,514,229	67,767,414	12.290	9.262	9.247	9.262	9.217	9.383	7,298,948	9.2845	0.33%
2019-12-06	12.22	12.20	12.22	12.12	12.50	8,086,900	99,064,812	12.250	9.232	9.217	9.232	9.156	9.444	10,704,282	9.2547	-1.61%
2019-12-05	12.42	12.40	12.42	12.08	12.48	8,352,800	102,914,834	12.321	9.383	9.368	9.383	9.126	9.428	11,056,243	9.3083	2.64%
2019-12-04	12.10	12.08	12.10	11.84	12.24	6,776,424	81,905,560	12.087	9.141	9.126	9.141	8.945	9.247	8,969,661	9.1314	1.00%
2019-12-03	11.98	11.96	11.98	11.74	12.10	6,608,620	79,088,586	11.968	9.051	9.036	9.051	8.869	9.141	8,747,546	9.0412	0.17%
2019-12-02	11.96	11.94	11.96	11.82	12.18	8,577,202	102,734,575	11.978	9.036	9.020	9.036	8.930	9.202	11,353,274	9.0489	1.87%
2019-11-29	11.74	11.72	11.74	11.66	12.02	8,654,890	102,210,232	11.810	8.869	8.854	8.869	8.809	9.081	11,456,106	8.9219	-2.33%
2019-11-28	12.02	12.00	12.02	11.90	12.10	1,298,200	15,570,868	11.994	9.081	9.066	9.081	8.990	9.141	1,718,372	9.0614	-0.17%
2019-11-27	12.04	12.02	12.04	11.98	12.14	2,226,840	26,776,616	12.025	9.096	9.081	9.096	9.051	9.172	2,947,572	9.0843	-0.17%
2019-11-26	12.06	12.04	12.06	11.96	12.24	7,550,146	91,024,648	12.056	9.111	9.096	9.111	9.036	9.247	9,993,804	9.1081	-0.66%
2019-11-25	12.14	12.12	12.14	11.94	12.20	4,275,933	51,796,760	12.114	9.172	9.156	9.172	9.020	9.217	5,659,869	9.1516	1.17%
2019-11-22	12.00	11.98	12.00	11.94	12.14	2,954,200	35,579,987	12.044	9.066	9.051	9.066	9.020	9.172	3,910,348	9.0989	0.00%
2019-11-21	12.00	11.98	12.00	11.90	12.24	3,915,131	46,957,965	11.994	9.066	9.051	9.066	8.990	9.247	5,182,291	9.0612	-1.64%
2019-11-20	12.20	12.18	12.20	12.10	12.28	3,859,332	46,999,577	12.178	9.217	9.202	9.217	9.141	9.277	5,108,432	9.2004	-1.29%
2019-11-19	12.36	12.36	12.38	12.10	12.40	5,810,568	71,437,009	12.294	9.338	9.338	9.353	9.141	9.368	7,691,199	9.2881	1.48%
2019-11-18	12.18	12.16	12.18	11.88	12.24	5,276,000	63,955,418	12.122	9.202	9.187	9.202	8.975	9.247	6,983,615	9.1579	2.01%
2019-11-15	11.94	11.92	11.94	11.88	12.16	8,315,400	99,475,468	11.963	9.020	9.005	9.020	8.975	9.187	11,006,738	9.0377	-1.81%
2019-11-14	12.16	12.14	12.16	12.06	12.20	3,526,270	42,691,724	12.107	9.187	9.172	9.187	9.111	9.217	4,667,572	9.1465	-0.33%
2019-11-13	12.20	12.18	12.20	12.08	12.38	4,048,536	49,241,529	12.163	9.217	9.202	9.217	9.126	9.353	5,358,873	9.1888	-1.61%
2019-11-12	12.40	12.38	12.40	12.12	12.46	4,199,846	51,778,323	12.329	9.368	9.353	9.368	9.156	9.413	5,559,156	9.3141	1.47%
2019-11-11	12.22	12.20	12.22	12.08	12.60	6,751,554	82,641,664	12.240	9.232	9.217	9.232	9.126	9.519	8,936,742	9.2474	-3.32%
2019-11-08	12.64	12.62	12.64	12.52	12.86	10,023,280	126,823,958	12.653	9.549	9.534	9.549	9.459	9.716	13,267,385	9.5591	0.00%
2019-11-07	12.64	12.62	12.64	12.40	12.64	3,985,620	49,965,722	12.537	9.549	9.534	9.549	9.368	9.549	5,275,594	9.4711	1.28%
2019-11-06	12.48	12.46	12.48	12.40	12.68	5,425,615	68,092,052	12.550	9.428	9.413	9.428	9.368	9.580	7,181,653	9.4814	-1.42%
2019-11-05	12.66	12.64	12.66	12.10	12.66	13,779,437	172,345,864	12.508	9.564	9.549	9.564	9.141	9.564	18,239,249	9.4492	4.11%
2019-11-04	12.16	12.14	12.16	11.84	12.16	7,684,079	92,572,541	12.047	9.187	9.172	9.187	8.945	9.187	10,171,085	9.1015	2.88%
2019-11-01	11.82	11.80	11.82	11.62	11.88	4,659,600	54,922,567	11.787	8.930	8.915	8.930	8.779	8.975	6,167,712	8.9049	1.20%
2019-10-31	11.68	11.66	11.68	11.64	11.82	6,223,000	72,815,908	11.701	8.824	8.809	8.824	8.794	8.930	8,237,118	8.8400	-0.34%
2019-10-30	11.72	11.70	11.72	11.64	12.14	12,501,980	147,052,346	11.762	8.854	8.839	8.854	8.794	9.172	16,548,334	8.8862	-2.82%
2019-10-29	12.06	12.04	12.06	12.00	12.40	5,193,488	62,979,349	12.127	9.111	9.096	9.111	9.066	9.368	6,874,397	9.1614	-2.27%
2019-10-28	12.34	12.34	12.36	12.04	12.36	5,388,600	65,980,776	12.245	9.323	9.323	9.338	9.096	9.338	7,132,658	9.2505	1.98%
2019-10-25	12.10	12.10	12.14	11.98	12.18	3,622,200	43,815,264	12.096	9.141	9.141	9.172	9.051	9.202	4,794,551	9.1386	-0.17%
2019-10-24	12.12	12.10	12.12	11.98	12.18	5,948,364	71,668,868	12.049	9.156	9.141	9.156	9.051	9.202	7,873,594	9.1024	0.17%
2019-10-23	12.10	12.08	12.10	12.02	12.16	5,029,200	60,680,980	12.066	9.141	9.126	9.141	9.081	9.187	6,656,936	9.1155	-0.17%
2019-10-22	12.12	12.10	12.12	12.04	12.38	8,174,041	99,262,174	12.144	9.156	9.141	9.156	9.096	9.353	10,819,627	9.1743	-0.98%
2019-10-21	12.24	12.24	12.26	11.96	12.46	18,115,400	222,344,899	12.274	9.247	9.247	9.262	9.036	9.413	23,978,577	9.2726	2.34%
2019-10-18	11.96	11.94	11.96	11.92	12.26	5,408,649	65,189,292	12.053	9.036	9.020	9.036	9.005	9.262	7,159,196	9.1057	-1.81%
2019-10-17	12.18	12.16	12.18	12.02	12.34	5,621,800	68,331,540	12.155	9.202	9.187	9.202	9.081	9.323	7,441,335	9.1827	-0.98%
2019-10-16	12.30	12.28	12.30	12.14	12.56	7,776,200	95,565,448	12.290	9.292	9.277	9.292	9.172	9.489	10,293,022	9.2845	-1.13%
2019-10-15	12.44	12.42	12.44	12.34	12.54	5,474,000	67,962,590	12.416	9.398	9.383	9.398	9.323	9.474	7,245,699	9.3797	-1.27%
2019-10-14	12.60	12.58	12.60	12.46	12.74	8,851,100	111,561,554	12.604	9.519	9.504	9.519	9.413	9.625	11,715,821	9.5223	2.11%
2019-10-11	12.34	12.34	12.36	11.98	12.46	10,166,651	125,052,311	12.300	9.323	9.323	9.338	9.051	9.413	13,457,159	9.2926	2.66%
2019-10-10	12.02	12.00	12.02	11.62	12.12	6,928,000	82,723,684	11.941	9.081	9.066	9.081	8.779	9.156	9,170,296	9.0208	2.21%
2019-10-09	11.76	11.74	11.76	11.52	11.82	7,996,880	93,422,640	11.682	8.884	8.869	8.884	8.703	8.930	10,585,127	8.8258	0.86%
2019-10-08	11.66	11.64	11.66	11.58	11.94	5,822,600	68,469,389	11.759	8.809	8.794	8.809	8.748	9.020	7,707,125	8.8839	0.52%
2019-10-04	11.60	11.58	11.60	11.50	11.74	4,587,600	53,306,492	11.620	8.764	8.748	8.764	8.688	8.869	6,072,409	8.7785	0.17%
2019-10-03	11.58	11.56	11.58	11.42	11.62	2,525,103	29,094,876	11.522	8.748	8.733	8.748	8.628	8.779	3,342,370	8.7049	-0.34%
2019-10-02	11.62	11.60	11.62	11.46	11.80	3,613,800	41,959,493	11.611	8.779	8.764	8.779	8.658	8.915	4,783,432	8.7718	-1.02%
2019-09-30	11.74	11.72	11.74	11.54	11.86	5,032,231	59,013,851	11.727	8.869	8.854	8.869	8.718	8.960	6,660,948	8.8597	0.69%
2019-09-27	11.66	11.66	11.68	11.56	11.80	5,218,447	60,833,853	11.658	8.809	8.809	8.824	8.733	8.915	6,907,434	8.8070	-0.68%
2019-09-26	11.74	11.72	11.74	11.62	12.20	12,233,800	144,262,180	11.792	8.869	8.854	8.869	8.779	9.217	16,193,356	8.9087	-2.65%
2019-09-25	12.06	12.04	12.06	11.94	12.16	7,049,508	84,777,722	12.026	9.111	9.096	9.111	9.020	9.187	9,331,131	9.0855	-0.50%
2019-09-24	12.12	12.12	12.16	12.12	12.34	6,115,162	74,589,710	12.198	9.156	9.156	9.187	9.156	9.323	8,094,377	9.2150	-0.82%
2019-09-23	12.22	12.20	12.22	12.14	12.68	6,870,019	84,157,547	12.250	9.232	9.217	9.232	9.172	9.580	9,093,549	9.2546	-3.32%
2019-09-20	12.64	12.62	12.64	12.48	12.64	8,236,000	103,563,168	12.574	9.549	9.534	9.549	9.428	9.549	10,901,639	9.4998	0.80%
2019-09-19	12.54	12.52	12.54	12.46	12.70	7,115,619	89,103,847	12.522	9.474	9.459	9.474	9.413	9.595	9,418,639	9.4604	-0.63%
2019-09-18	12.62	12.60	12.62	12.50	12.72	5,065,155	63,868,941	12.610	9.534	9.519	9.534	9.444	9.610	6,704,528	9.5262	0.00%
2019-09-17	12.62	12.60	12.62	12.56	12.98	10,751,324	136,050,877	12.654	9.534	9.519	9.534	9.489	9.806	14,231,066	9.5601	-3.07%
2019-09-16	13.02	13.00	13.02	12.90	13.20	11,385,800	148,457,600	13.039	9.836	9.821	9.836	9.746	9.972	15,070,894	9.8506	-0.76%
2019-09-13	13.12	13.12	13.16	13.06	13.30	6,906,084	90,801,854	13.148	9.912	9.912	9.942	9.867	10.05	9,141,287	9.9332	-0.61%
2019-09-12	13.20	13.18	13.20	12.82	13.40	11,644,705	151,798,073	13.036	9.972	9.957	9.972	9.685	10.12	15,413,596	9.8483	0.30%
2019-09-11	13.16	13.14	13.16	12.80	13.18	18,006,538	235,018,524	13.052	9.942	9.927	9.942	9.670	9.957	23,834,481	9.8604	3.62%
2019-09-10	12.70	12.68	12.70	12.60	13.00	10,543,788	133,919,583	12.701	9.595	9.580	9.595	9.519	9.821	13,956,359	9.5956	-0.63%
2019-09-09	12.78	12.76	12.78	12.70	13.20	20,532,907	264,204,686	12.867	9.655	9.640	9.655	9.595	9.972	27,178,527	9.7211	-0.78%
2019-09-06	12.88	12.86	12.88	12.54	12.88	42,166,378	540,106,575	12.809	9.731	9.716	9.731	9.474	9.731	55,813,823	9.6769	3.04%
2019-09-05	12.50	12.50	12.52	12.10	13.20	22,755,162	287,427,327	12.631	9.444	9.444	9.459	9.141	9.972	30,120,030	9.5427	3.48%
2019-09-04	12.08	12.08	12.10	11.46	12.24	21,264,847	254,726,734	11.979	9.126	9.126	9.141	8.658	9.247	28,147,364	9.0498	5.23%
2019-09-03	11.48	11.48	11.50	11.48	11.76	6,682,200	77,408,550	11.584	8.673	8.673	8.688	8.673	8.884	8,844,941	8.7517	-2.55%
2019-09-02	11.78	11.76	11.78	11.38	11.82	8,127,600	95,406,766	11.739	8.900	8.884	8.900	8.597	8.930	10,758,155	8.8683	3.15%
2019-08-30	11.42	11.40	11.42	11.30	11.48	8,109,361	92,391,630	11.393	8.628	8.613	8.628	8.537	8.673	10,734,013	8.6074	1.24%
2019-08-29	11.28	11.26	11.28	11.20	11.58	10,458,238	118,435,675	11.325	8.522	8.507	8.522	8.461	8.748	13,843,120	8.5556	-1.91%
2019-08-28	11.50	11.50	11.52	11.50	11.80	7,229,703	83,807,348	11.592	8.688	8.688	8.703	8.688	8.915	9,569,647	8.7576	-0.69%
2019-08-27	11.58	11.58	11.60	11.36	11.88	9,943,652	115,772,057	11.643	8.748	8.748	8.764	8.582	8.975	13,161,985	8.7959	1.22%
2019-08-26	11.44	11.44	11.46	11.22	11.50	8,101,967	92,018,222	11.358	8.643	8.643	8.658	8.477	8.688	10,724,226	8.5804	-1.89%
2019-08-23	11.66	11.64	11.66	11.52	11.86	5,122,649	59,944,463	11.702	8.809	8.794	8.809	8.703	8.960	6,780,630	8.8405	0.52%
2019-08-22	11.60	11.60	11.62	11.52	11.84	6,708,600	77,904,115	11.613	8.764	8.764	8.779	8.703	8.945	8,879,886	8.7731	-1.02%
2019-08-21	11.72	11.72	11.74	11.58	11.84	7,648,432	89,815,131	11.743	8.854	8.854	8.869	8.748	8.945	10,123,901	8.8716	-0.17%
2019-08-20	11.74	11.72	11.74	11.66	12.02	7,818,753	92,377,296	11.815	8.869	8.854	8.869	8.809	9.081	10,349,347	8.9259	-1.01%
2019-08-19	11.86	11.86	11.88	11.30	12.00	17,539,400	205,825,295	11.735	8.960	8.960	8.975	8.537	9.066	23,216,150	8.8656	5.70%
2019-08-16	11.22	11.22	11.24	11.04	11.48	10,394,800	117,417,258	11.296	8.477	8.477	8.492	8.341	8.673	13,759,150	8.5338	0.72%
2019-08-15	11.14	11.14	11.16	11.00	11.26	15,353,200	170,775,556	11.123	8.416	8.416	8.431	8.310	8.507	20,322,371	8.4033	-1.07%
2019-08-14	11.26	11.26	11.28	11.22	11.82	12,164,668	139,081,747	11.433	8.507	8.507	8.522	8.477	8.930	16,101,848	8.6376	-2.43%
2019-08-13	11.54	11.54	11.56	11.50	11.88	6,543,866	76,022,115	11.617	8.718	8.718	8.733	8.688	8.975	8,661,834	8.7767	-1.87%
2019-08-12	11.76	11.76	11.78	11.66	12.00	7,475,266	88,841,955	11.885	8.884	8.884	8.900	8.809	9.066	9,894,688	8.9788	0.86%
2019-08-09	11.66	11.66	11.68	11.62	11.90	9,328,082	109,413,688	11.730	8.809	8.809	8.824	8.779	8.990	12,347,181	8.8614	-1.02%
2019-08-08	11.78	11.78	11.80	11.46	11.88	18,373,060	214,277,179	11.663	8.900	8.900	8.915	8.658	8.975	24,319,630	8.8109	2.61%
2019-08-07	11.48	11.46	11.48	11.40	11.72	8,410,200	96,772,986	11.507	8.673	8.658	8.673	8.613	8.854	11,132,220	8.6931	-0.69%
2019-08-06	11.56	11.56	11.58	11.36	11.82	15,002,660	173,282,609	11.550	8.733	8.733	8.748	8.582	8.930	19,858,377	8.7259	-2.36%
2019-08-05	11.84	11.82	11.84	11.80	12.16	6,947,600	82,868,920	11.928	8.945	8.930	8.945	8.915	9.187	9,196,240	9.0112	-2.95%
2019-08-02	12.20	12.18	12.20	12.08	12.34	12,087,200	147,807,834	12.229	9.217	9.202	9.217	9.126	9.323	15,999,307	9.2384	-2.56%
2019-08-01	12.52	12.50	12.52	12.48	12.84	5,945,505	74,833,010	12.587	9.459	9.444	9.459	9.428	9.700	7,869,810	9.5089	-2.19%
2019-07-31	12.80	12.74	12.80	12.62	12.96	6,384,800	81,558,230	12.774	9.670	9.625	9.670	9.534	9.791	8,451,285	9.6504	-0.78%
2019-07-30	12.90	12.88	12.90	12.60	13.00	8,649,100	111,501,903	12.892	9.746	9.731	9.746	9.519	9.821	11,448,442	9.7395	1.74%
2019-07-29	12.68	12.68	12.70	12.64	13.12	9,287,454	118,348,096	12.743	9.580	9.580	9.595	9.549	9.912	12,293,404	9.6270	-2.61%
2019-07-26	13.02	13.02	13.04	13.00	13.24	7,278,523	95,599,145	13.134	9.836	9.836	9.851	9.821	10.00	9,634,268	9.9228	-1.21%
2019-07-25	13.18	13.16	13.18	12.88	13.30	7,032,052	92,201,372	13.112	9.957	9.942	9.957	9.731	10.05	9,308,025	9.9056	1.70%
2019-07-24	12.96	12.96	12.98	12.94	13.32	7,175,600	94,077,134	13.111	9.791	9.791	9.806	9.776	10.06	9,498,033	9.9049	-0.61%
2019-07-23	13.04	13.04	13.08	12.98	13.28	8,696,200	113,788,506	13.085	9.851	9.851	9.882	9.806	10.03	11,510,786	9.8854	-0.31%
2019-07-22	13.08	13.08	13.10	13.04	13.46	9,710,800	127,958,092	13.177	9.882	9.882	9.897	9.851	10.17	12,853,769	9.9549	-2.39%
2019-07-19	13.40	13.38	13.40	13.06	13.50	10,076,210	134,794,637	13.378	10.12	10.11	10.12	9.867	10.20	13,337,446	10.106	2.76%
2019-07-18	13.04	13.04	13.06	12.94	13.12	3,527,000	45,924,956	13.021	9.851	9.851	9.867	9.776	9.912	4,668,538	9.8371	-0.61%
2019-07-17	13.12	13.12	13.14	12.98	13.18	8,181,313	106,919,326	13.069	9.912	9.912	9.927	9.806	9.957	10,829,253	9.8732	0.61%
2019-07-16	13.04	13.04	13.06	13.04	13.38	6,349,600	83,342,618	13.126	9.851	9.851	9.867	9.851	10.11	8,404,693	9.9162	-1.81%
2019-07-15	13.28	13.28	13.30	12.98	13.46	8,775,800	116,182,870	13.239	10.03	10.03	10.05	9.806	10.17	11,616,149	10.002	0.00%
2019-07-12	13.28	13.28	13.34	13.16	13.52	5,951,489	79,277,121	13.321	10.03	10.03	10.08	9.942	10.21	7,877,730	10.063	-0.30%
2019-07-11	13.32	13.32	13.34	13.20	13.60	10,780,700	144,362,447	13.391	10.06	10.06	10.08	9.972	10.27	14,269,949	10.117	0.76%
2019-07-10	13.22	13.20	13.22	13.10	13.58	9,556,271	127,760,642	13.369	9.987	9.972	9.987	9.897	10.26	12,649,225	10.100	1.70%
2019-07-09	13.34	13.32	13.34	12.30	13.72	11,608,800	154,138,344	13.278	9.820	9.805	9.820	9.055	10.10	15,769,844	9.7742	0.91%
2019-07-08	13.22	13.20	13.22	13.06	13.56	12,943,400	171,253,650	13.231	9.732	9.717	9.732	9.614	9.982	17,582,816	9.7398	-2.79%
2019-07-05	13.60	13.60	13.62	13.36	13.68	7,336,000	99,539,202	13.569	10.01	10.01	10.03	9.835	10.07	9,965,507	9.9884	1.19%
2019-07-04	13.44	13.42	13.44	13.38	13.76	7,157,600	96,708,466	13.511	9.894	9.879	9.894	9.850	10.13	9,723,161	9.9462	-1.03%
2019-07-03	13.58	13.56	13.58	13.46	13.70	7,830,750	106,074,765	13.546	9.997	9.982	9.997	9.908	10.09	10,637,594	9.9717	-1.16%
2019-07-02	13.74	13.72	13.74	13.64	13.90	11,740,221	161,655,754	13.769	10.11	10.10	10.11	10.04	10.23	15,948,371	10.136	2.23%
2019-06-28	13.44	13.44	13.50	13.36	13.82	12,626,756	170,445,489	13.499	9.894	9.894	9.938	9.835	10.17	17,152,674	9.9370	-2.75%
2019-06-27	13.82	13.80	13.82	13.32	13.96	16,477,901	226,667,468	13.756	10.17	10.16	10.17	9.805	10.28	22,384,219	10.126	3.44%
2019-06-26	13.36	13.34	13.36	12.96	13.58	6,991,000	93,330,831	13.350	9.835	9.820	9.835	9.540	9.997	9,496,845	9.8276	0.30%
2019-06-25	13.32	13.30	13.32	13.10	13.74	13,207,103	176,535,181	13.367	9.805	9.791	9.805	9.643	10.11	17,941,040	9.8397	-2.63%
2019-06-24	13.68	13.66	13.68	13.52	13.94	12,659,816	173,894,883	13.736	10.07	10.06	10.07	9.953	10.26	17,197,584	10.112	0.29%
2019-06-21	13.64	13.64	13.66	13.60	14.12	27,536,242	382,240,413	13.881	10.04	10.04	10.06	10.01	10.39	37,406,298	10.219	-0.29%
2019-06-20	13.68	13.66	13.68	12.98	14.02	26,929,100	367,122,463	13.633	10.07	10.06	10.07	9.555	10.32	36,581,533	10.036	4.75%
2019-06-19	13.06	13.04	13.06	12.80	13.28	27,496,360	358,632,161	13.043	9.614	9.599	9.614	9.423	9.776	37,352,120	9.6014	7.93%
2019-06-18	12.10	12.08	12.10	11.74	12.16	11,930,852	143,076,678	11.992	8.907	8.893	8.907	8.642	8.951	16,207,331	8.8279	2.89%
2019-06-17	11.76	11.76	11.78	11.68	11.94	12,122,616	142,619,761	11.765	8.657	8.657	8.672	8.598	8.790	16,467,831	8.6605	1.55%
2019-06-14	11.58	11.56	11.58	11.54	12.20	15,131,182	178,022,538	11.765	8.524	8.510	8.524	8.495	8.981	20,554,784	8.6609	-4.30%
2019-06-13	12.10	12.10	12.12	11.90	12.28	15,077,000	182,677,064	12.116	8.907	8.907	8.922	8.760	9.040	20,481,181	8.9193	-0.17%
2019-06-12	12.12	12.10	12.12	12.10	12.80	10,104,000	124,609,207	12.333	8.922	8.907	8.922	8.907	9.423	13,725,665	9.0786	-5.31%
2019-06-11	12.80	12.78	12.80	12.02	12.98	9,504,717	120,753,701	12.705	9.423	9.408	9.423	8.848	9.555	12,911,576	9.3524	4.75%
2019-06-10	12.22	12.20	12.22	11.86	12.32	8,858,200	107,913,703	12.182	8.996	8.981	8.996	8.731	9.069	12,033,322	8.9679	2.00%
2019-06-06	11.98	11.98	12.00	11.88	12.06	7,368,000	88,114,660	11.959	8.819	8.819	8.834	8.745	8.878	10,008,977	8.8036	0.00%
2019-06-05	11.98	11.96	11.98	11.84	12.32	9,972,100	119,681,998	12.002	8.819	8.804	8.819	8.716	9.069	13,546,487	8.8349	-0.17%
2019-06-04	12.00	11.98	12.00	11.96	12.40	6,556,034	79,076,776	12.062	8.834	8.819	8.834	8.804	9.128	8,905,971	8.8791	-2.28%
2019-06-03	12.28	12.26	12.28	12.14	12.46	6,308,400	77,734,324	12.322	9.040	9.025	9.040	8.937	9.172	8,569,575	9.0710	-1.13%
2019-05-31	12.42	12.40	12.42	12.14	12.44	10,600,799	130,930,531	12.351	9.143	9.128	9.143	8.937	9.158	14,400,536	9.0921	1.14%
2019-05-30	12.28	12.26	12.28	12.16	12.40	10,284,400	125,826,362	12.235	9.040	9.025	9.040	8.951	9.128	13,970,727	9.0064	-0.16%
2019-05-29	12.30	12.30	12.32	12.24	12.48	6,171,204	76,271,548	12.359	9.055	9.055	9.069	9.010	9.187	8,383,203	9.0981	-1.28%
2019-05-28	12.46	12.44	12.46	12.34	12.64	9,380,200	117,101,179	12.484	9.172	9.158	9.172	9.084	9.305	12,742,427	9.1899	-0.32%
2019-05-27	12.50	12.50	12.52	12.20	12.68	9,485,949	118,656,591	12.509	9.202	9.202	9.216	8.981	9.334	12,886,081	9.2081	1.96%
2019-05-24	12.26	12.26	12.28	12.14	12.40	4,991,200	61,340,858	12.290	9.025	9.025	9.040	8.937	9.128	6,780,239	9.0470	0.49%
2019-05-23	12.20	12.16	12.20	12.10	12.52	9,196,695	112,997,634	12.287	8.981	8.951	8.981	8.907	9.216	12,493,147	9.0448	-3.17%
2019-05-22	12.60	12.58	12.60	12.24	12.66	6,872,600	85,948,100	12.506	9.275	9.261	9.275	9.010	9.320	9,336,006	9.2061	1.78%
2019-05-21	12.38	12.36	12.38	12.20	12.50	11,081,800	136,911,846	12.355	9.113	9.099	9.113	8.981	9.202	15,053,946	9.0947	0.00%
2019-05-20	12.38	12.38	12.40	12.20	12.72	9,175,196	113,313,483	12.350	9.113	9.113	9.128	8.981	9.364	12,463,942	9.0913	-2.83%
2019-05-17	12.74	12.74	12.76	12.62	12.92	7,929,579	101,052,940	12.744	9.378	9.378	9.393	9.290	9.511	10,771,847	9.3812	-0.16%
2019-05-16	12.76	12.76	12.80	12.74	13.00	4,694,524	60,207,812	12.825	9.393	9.393	9.423	9.378	9.570	6,377,223	9.4411	-0.93%
2019-05-15	12.88	12.86	12.88	12.76	13.12	6,824,728	88,492,824	12.967	9.481	9.467	9.481	9.393	9.658	9,270,975	9.5451	0.94%
2019-05-14	12.76	12.76	12.78	12.62	13.06	9,531,093	121,959,714	12.796	9.393	9.393	9.408	9.290	9.614	12,947,406	9.4196	-4.06%
2019-05-10	13.30	13.28	13.30	12.94	13.38	9,850,800	130,176,898	13.215	9.791	9.776	9.791	9.526	9.850	13,381,708	9.7280	3.26%
2019-05-09	12.88	12.88	12.90	12.86	13.72	12,956,380	169,452,733	13.079	9.481	9.481	9.496	9.467	10.10	17,600,448	9.6278	-4.87%
2019-05-08	13.54	13.54	13.56	13.38	13.80	8,392,400	114,007,177	13.585	9.967	9.967	9.982	9.850	10.16	11,400,561	10.000	-1.02%
2019-05-07	13.68	13.68	13.70	13.42	13.86	12,628,400	171,949,692	13.616	10.07	10.07	10.09	9.879	10.20	17,154,908	10.023	-0.15%
2019-05-06	13.70	13.68	13.70	13.38	14.30	19,069,274	259,807,107	13.624	10.09	10.07	10.09	9.850	10.53	25,904,440	10.029	-8.05%
2019-05-03	14.90	14.88	14.90	14.52	14.94	2,152,200	31,797,980	14.775	10.97	10.95	10.97	10.69	11.00	2,923,632	10.876	0.40%
2019-05-02	14.84	14.82	14.84	14.68	15.10	4,568,732	68,347,584	14.960	10.92	10.91	10.92	10.81	11.12	6,206,343	11.013	0.54%
2019-04-30	14.76	14.72	14.76	14.62	14.98	3,629,421	53,426,467	14.720	10.87	10.84	10.87	10.76	11.03	4,930,346	10.836	-0.40%
2019-04-29	14.82	14.82	14.84	14.68	15.20	3,903,380	57,895,774	14.832	10.91	10.91	10.92	10.81	11.19	5,302,503	10.919	-1.07%
2019-04-26	14.98	14.96	14.98	14.80	15.10	4,038,844	60,288,348	14.927	11.03	11.01	11.03	10.89	11.12	5,486,522	10.988	0.81%
2019-04-25	14.86	14.84	14.86	14.72	15.48	11,736,637	176,950,442	15.077	10.94	10.92	10.94	10.84	11.40	15,943,502	11.099	-3.13%
2019-04-24	15.34	15.30	15.34	15.08	15.40	6,700,600	102,296,442	15.267	11.29	11.26	11.29	11.10	11.34	9,102,355	11.238	0.79%
2019-04-23	15.22	15.20	15.22	15.10	15.58	8,891,952	135,232,516	15.208	11.20	11.19	11.20	11.12	11.47	12,079,172	11.196	-2.31%
2019-04-18	15.58	15.56	15.58	15.32	15.68	4,729,800	73,567,108	15.554	11.47	11.45	11.47	11.28	11.54	6,425,144	11.450	-1.39%
2019-04-17	15.80	15.76	15.80	15.36	15.88	10,267,300	161,161,872	15.697	11.63	11.60	11.63	11.31	11.69	13,947,498	11.555	2.07%
2019-04-16	15.48	15.46	15.48	15.08	15.48	9,106,017	140,206,974	15.397	11.40	11.38	11.40	11.10	11.40	12,369,966	11.334	0.26%
2019-04-15	15.44	15.42	15.44	15.30	15.96	10,264,600	160,837,202	15.669	11.37	11.35	11.37	11.26	11.75	13,943,830	11.535	0.92%
2019-04-12	15.30	15.28	15.30	15.00	15.44	7,357,597	111,781,709	15.193	11.26	11.25	11.26	11.04	11.37	9,994,845	11.184	-0.13%
2019-04-11	15.32	15.30	15.32	15.16	15.80	10,956,445	169,237,165	15.446	11.28	11.26	11.28	11.16	11.63	14,883,659	11.371	-1.67%
2019-04-10	15.58	15.56	15.58	15.40	16.14	17,412,200	271,216,342	15.576	11.47	11.45	11.47	11.34	11.88	23,653,407	11.466	-3.11%
2019-04-09	16.08	16.08	16.10	15.94	16.60	6,675,298	107,771,852	16.145	11.84	11.84	11.85	11.73	12.22	9,067,983	11.885	-1.95%
2019-04-08	16.40	16.38	16.40	16.14	17.00	10,419,284	171,748,811	16.484	12.07	12.06	12.07	11.88	12.51	14,153,959	12.134	-1.44%
2019-04-04	16.64	16.64	16.66	16.48	16.84	14,588,400	242,914,882	16.651	12.25	12.25	12.26	12.13	12.40	19,817,448	12.258	0.48%
2019-04-03	16.56	16.54	16.56	15.84	16.64	16,483,118	269,125,919	16.327	12.19	12.18	12.19	11.66	12.25	22,391,306	12.019	4.55%
2019-04-02	15.84	15.84	15.86	15.80	16.46	11,482,481	184,940,892	16.106	11.66	11.66	11.68	11.63	12.12	15,598,247	11.857	-1.98%
2019-04-01	16.16	16.14	16.16	15.94	16.28	11,362,160	183,039,984	16.110	11.90	11.88	11.90	11.73	11.98	15,434,798	11.859	2.93%
2019-03-29	15.70	15.70	15.72	14.86	15.88	19,018,262	296,952,941	15.614	11.56	11.56	11.57	10.94	11.69	25,835,144	11.494	5.09%
2019-03-28	14.94	14.94	14.96	14.52	15.02	5,725,659	85,215,450	14.883	11.00	11.00	11.01	10.69	11.06	7,777,957	10.956	1.08%
2019-03-27	14.78	14.76	14.78	14.64	15.04	4,806,892	71,603,283	14.896	10.88	10.87	10.88	10.78	11.07	6,529,868	10.966	0.14%
2019-03-26	14.76	14.74	14.76	14.62	15.00	5,847,584	86,142,932	14.731	10.87	10.85	10.87	10.76	11.04	7,943,585	10.844	0.68%
2019-03-25	14.66	14.66	14.68	14.60	15.10	12,362,102	182,847,573	14.791	10.79	10.79	10.81	10.75	11.12	16,793,158	10.888	-3.55%
2019-03-22	15.20	15.20	15.22	15.02	15.72	11,590,365	176,501,764	15.228	11.19	11.19	11.20	11.06	11.57	15,744,801	11.210	-1.04%
2019-03-21	15.36	15.36	15.38	15.28	15.76	11,301,532	174,718,299	15.460	11.31	11.31	11.32	11.25	11.60	15,352,439	11.380	-1.16%
2019-03-20	15.54	15.54	15.56	15.46	16.08	9,767,744	152,584,059	15.621	11.44	11.44	11.45	11.38	11.84	13,268,882	11.499	-3.00%
2019-03-19	16.02	16.00	16.02	15.94	16.30	6,553,800	105,288,380	16.065	11.79	11.78	11.79	11.73	12.00	8,902,936	11.826	-0.62%
2019-03-18	16.12	16.12	16.14	15.56	16.28	12,288,000	197,603,040	16.081	11.87	11.87	11.88	11.45	11.98	16,692,495	11.838	2.41%
2019-03-15	15.74	15.74	15.76	15.54	16.08	9,922,074	157,063,843	15.830	11.59	11.59	11.60	11.44	11.84	13,478,530	11.653	1.29%
2019-03-14	15.54	15.52	15.54	15.36	15.90	4,748,400	73,711,378	15.523	11.44	11.42	11.44	11.31	11.70	6,450,410	11.427	-1.02%
2019-03-13	15.70	15.70	15.72	15.62	15.94	5,801,716	91,536,890	15.778	11.56	11.56	11.57	11.50	11.73	7,881,276	11.614	-2.00%
2019-03-12	16.02	16.02	16.04	15.72	16.32	16,352,120	263,777,592	16.131	11.79	11.79	11.81	11.57	12.01	22,213,353	11.875	2.43%
2019-03-11	15.64	15.64	15.66	14.90	15.70	17,257,243	265,274,368	15.372	11.51	11.51	11.53	10.97	11.56	23,442,907	11.316	4.83%
2019-03-08	14.92	14.92	14.94	14.92	15.58	36,032,904	547,837,478	15.204	10.98	10.98	11.00	10.98	11.47	48,948,492	11.192	-6.16%
2019-03-07	15.90	15.88	15.90	15.78	16.40	22,444,645	359,287,210	16.008	11.70	11.69	11.70	11.62	12.07	30,489,675	11.784	-2.57%
2019-03-06	16.32	16.30	16.32	16.10	16.70	27,998,582	457,666,994	16.346	12.01	12.00	12.01	11.85	12.29	38,034,358	12.033	-0.85%
2019-03-05	16.46	16.44	16.46	16.16	16.68	12,983,200	213,192,686	16.421	12.12	12.10	12.12	11.90	12.28	17,636,882	12.088	-0.48%
2019-03-04	16.54	16.52	16.54	16.46	17.30	24,343,825	406,876,061	16.714	12.18	12.16	12.18	12.12	12.74	33,069,595	12.304	-0.24%
2019-03-01	16.58	16.58	16.60	16.00	16.66	32,794,832	538,591,279	16.423	12.21	12.21	12.22	11.78	12.26	44,549,770	12.090	4.28%
2019-02-28	15.90	15.88	15.90	15.74	16.50	38,845,400	620,897,438	15.984	11.70	11.69	11.70	11.59	12.15	52,769,096	11.766	-3.40%
2019-02-27	16.46	16.44	16.46	16.26	17.40	28,612,000	479,100,429	16.745	12.12	12.10	12.12	11.97	12.81	38,867,649	12.326	-3.29%
2019-02-26	17.02	17.00	17.02	16.82	18.18	45,564,900	789,482,680	17.327	12.53	12.51	12.53	12.38	13.38	61,897,125	12.755	-5.86%
2019-02-25	18.08	18.06	18.08	17.66	18.54	62,938,466	1,138,809,434	18.094	13.31	13.29	13.31	13.00	13.65	85,498,050	13.320	3.20%
2019-02-22	17.52	17.46	17.52	16.06	17.52	30,767,258	519,873,779	16.897	12.90	12.85	12.90	11.82	12.90	41,795,435	12.439	7.62%
2019-02-21	16.28	16.26	16.28	15.80	16.46	15,333,200	248,027,808	16.176	11.98	11.97	11.98	11.63	12.12	20,829,213	11.908	1.24%
2019-02-20	16.08	16.08	16.10	15.94	16.30	16,523,695	267,098,769	16.165	11.84	11.84	11.85	11.73	12.00	22,446,427	11.899	1.90%
2019-02-19	15.78	15.76	15.78	15.68	16.30	21,825,638	349,242,468	16.002	11.62	11.60	11.62	11.54	12.00	29,648,792	11.779	0.00%
2019-02-18	15.78	15.76	15.78	15.12	15.86	10,993,050	171,774,921	15.626	11.62	11.60	11.62	11.13	11.68	14,933,385	11.503	5.20%
2019-02-15	15.00	14.98	15.00	14.86	15.70	8,746,200	132,280,398	15.124	11.04	11.03	11.04	10.94	11.56	11,881,177	11.134	-4.09%
2019-02-14	15.64	15.62	15.64	15.40	15.80	6,643,480	103,560,116	15.588	11.51	11.50	11.51	11.34	11.63	9,024,761	11.475	-0.51%
2019-02-13	15.72	15.72	15.74	15.34	15.96	14,378,356	225,969,706	15.716	11.57	11.57	11.59	11.29	11.75	19,532,116	11.569	2.08%
2019-02-12	15.40	15.38	15.40	15.14	15.46	8,509,875	130,646,440	15.352	11.34	11.32	11.34	11.15	11.38	11,560,144	11.301	0.13%
2019-02-11	15.38	15.38	15.40	14.90	15.48	8,659,722	131,892,685	15.231	11.32	11.32	11.34	10.97	11.40	11,763,702	11.212	1.18%
2019-02-08	15.20	15.20	15.22	14.84	15.26	7,061,195	106,812,475	15.127	11.19	11.19	11.20	10.92	11.23	9,592,201	11.135	0.53%
2019-02-04	15.12	15.10	15.12	14.94	15.20	5,647,586	84,972,861	15.046	11.13	11.12	11.13	11.00	11.19	7,671,900	11.076	-0.26%
2019-02-01	15.16	15.12	15.16	14.74	15.20	15,918,285	239,464,549	15.043	11.16	11.13	11.16	10.85	11.19	21,624,015	11.074	3.69%
2019-01-31	14.62	14.56	14.62	14.04	14.68	6,260,696	90,713,701	14.489	10.76	10.72	10.76	10.34	10.81	8,504,772	10.666	3.39%
2019-01-30	14.14	14.14	14.16	14.02	14.26	5,942,632	83,984,727	14.133	10.41	10.41	10.42	10.32	10.50	8,072,701	10.404	-0.14%
2019-01-29	14.16	14.14	14.16	13.94	14.34	6,708,840	94,832,569	14.136	10.42	10.41	10.42	10.26	10.56	9,113,548	10.406	-1.26%
2019-01-28	14.34	14.34	14.36	14.12	14.76	8,399,300	121,682,044	14.487	10.56	10.56	10.57	10.39	10.87	11,409,934	10.665	0.42%
2019-01-25	14.28	14.26	14.28	13.90	14.28	8,131,594	115,234,089	14.171	10.51	10.50	10.51	10.23	10.51	11,046,272	10.432	2.29%
2019-01-24	13.96	13.94	13.96	13.42	14.10	10,086,575	140,080,779	13.888	10.28	10.26	10.28	9.879	10.38	13,701,994	10.223	3.41%
2019-01-23	13.50	13.48	13.50	13.40	13.90	4,533,000	61,188,692	13.499	9.938	9.923	9.938	9.864	10.23	6,157,803	9.9368	-1.32%
2019-01-22	13.68	13.62	13.68	13.50	13.92	3,546,600	48,443,724	13.659	10.07	10.03	10.07	9.938	10.25	4,817,839	10.055	-1.16%
2019-01-21	13.84	13.82	13.84	13.56	14.18	6,255,400	86,525,132	13.832	10.19	10.17	10.19	9.982	10.44	8,497,578	10.182	0.58%
2019-01-18	13.76	13.76	13.80	13.62	13.86	4,171,000	57,453,558	13.775	10.13	10.13	10.16	10.03	10.20	5,666,048	10.140	0.44%
2019-01-17	13.70	13.68	13.70	13.60	13.94	3,908,400	53,894,048	13.789	10.09	10.07	10.09	10.01	10.26	5,309,322	10.151	-1.72%
2019-01-16	13.94	13.92	13.94	13.48	14.00	11,718,925	162,721,206	13.885	10.26	10.25	10.26	9.923	10.31	15,919,442	10.222	2.65%
2019-01-15	13.58	13.58	13.60	13.14	13.72	6,932,760	93,772,970	13.526	9.997	9.997	10.01	9.673	10.10	9,417,730	9.9571	2.41%
2019-01-14	13.26	13.22	13.26	13.10	13.42	1,397,400	18,524,614	13.257	9.761	9.732	9.761	9.643	9.879	1,898,282	9.7586	-0.75%
2019-01-11	13.36	13.34	13.36	13.12	13.42	3,585,978	47,653,889	13.289	9.835	9.820	9.835	9.658	9.879	4,871,331	9.7825	0.15%
2019-01-10	13.34	13.32	13.34	13.06	13.42	3,875,930	51,489,533	13.284	9.820	9.805	9.820	9.614	9.879	5,265,213	9.7792	1.21%
2019-01-09	13.18	13.16	13.18	13.04	13.54	9,233,776	123,008,000	13.322	9.702	9.688	9.702	9.599	9.967	12,543,519	9.8065	0.30%
2019-01-08	13.14	13.14	13.16	13.12	13.40	3,345,336	44,309,302	13.245	9.673	9.673	9.688	9.658	9.864	4,544,434	9.7502	-1.20%
2019-01-07	13.30	13.24	13.30	12.84	13.32	9,900,978	130,382,648	13.169	9.791	9.746	9.791	9.452	9.805	13,449,872	9.6940	4.07%
2019-01-04	12.78	12.78	12.80	12.14	12.94	7,467,636	94,921,385	12.711	9.408	9.408	9.423	8.937	9.526	10,144,326	9.3571	3.90%
2019-01-03	12.30	12.26	12.30	12.00	12.72	4,530,600	55,866,376	12.331	9.055	9.025	9.055	8.834	9.364	6,154,543	9.0773	0.99%
2019-01-02	12.18	12.18	12.20	11.98	12.42	3,534,960	42,938,533	12.147	8.966	8.966	8.981	8.819	9.143	4,802,027	8.9418	-1.77%
2018-12-31	12.40	12.40	12.42	12.38	12.64	1,240,964	15,497,920	12.489	9.128	9.128	9.143	9.113	9.305	1,685,774	9.1934	0.32%
2018-12-28	12.36	12.36	12.38	12.22	12.60	2,250,199	27,925,942	12.410	9.099	9.099	9.113	8.996	9.275	3,056,757	9.1358	1.48%
2018-12-27	12.18	12.18	12.20	12.08	12.66	2,283,072	28,024,531	12.275	8.966	8.966	8.981	8.893	9.320	3,101,413	9.0361	-0.65%
2018-12-24	12.26	12.26	12.30	12.20	12.48	848,720	10,439,336	12.300	9.025	9.025	9.055	8.981	9.187	1,152,934	9.0546	-1.29%
2018-12-21	12.42	12.40	12.42	12.24	12.82	6,929,591	86,137,062	12.430	9.143	9.128	9.143	9.010	9.437	9,413,425	9.1504	-3.12%
2018-12-20	12.82	12.82	12.84	12.56	13.14	6,505,300	82,977,794	12.755	9.437	9.437	9.452	9.246	9.673	8,837,051	9.3898	-1.23%
2018-12-19	12.98	12.96	12.98	12.92	13.22	4,701,798	61,093,494	12.994	9.555	9.540	9.555	9.511	9.732	6,387,105	9.5651	0.00%
2018-12-18	12.98	12.96	12.98	12.86	13.44	10,657,800	138,672,249	13.011	9.555	9.540	9.555	9.467	9.894	14,477,968	9.5782	-2.41%
2018-12-17	13.30	13.28	13.30	13.04	13.42	5,353,910	70,923,932	13.247	9.791	9.776	9.791	9.599	9.879	7,272,959	9.7517	0.45%
2018-12-14	13.24	13.22	13.24	13.22	13.42	7,792,852	103,685,994	13.305	9.746	9.732	9.746	9.732	9.879	10,586,112	9.7945	-1.49%
2018-12-13	13.44	13.44	13.46	12.88	13.50	6,402,772	85,309,869	13.324	9.894	9.894	9.908	9.481	9.938	8,697,773	9.8082	4.35%
2018-12-12	12.88	12.86	12.88	12.76	13.02	5,885,040	76,119,645	12.934	9.481	9.467	9.481	9.393	9.585	7,994,466	9.5215	2.06%
2018-12-11	12.62	12.62	12.64	12.58	12.82	6,193,948	78,449,382	12.666	9.290	9.290	9.305	9.261	9.437	8,414,099	9.3236	-0.94%
2018-12-10	12.74	12.74	12.76	12.54	12.86	9,326,400	118,475,734	12.703	9.378	9.378	9.393	9.231	9.467	12,669,343	9.3514	-0.31%
2018-12-07	12.78	12.78	12.80	12.78	13.54	12,362,831	159,553,878	12.906	9.408	9.408	9.423	9.408	9.967	16,794,148	9.5006	-3.33%
2018-12-06	13.22	13.20	13.22	13.10	13.48	12,871,960	170,106,818	13.215	9.732	9.717	9.732	9.643	9.923	17,485,769	9.7283	-3.22%
2018-12-05	13.66	13.64	13.66	13.28	13.70	10,545,772	143,009,621	13.561	10.06	10.04	10.06	9.776	10.09	14,325,785	9.9827	0.15%
2018-12-04	13.64	13.62	13.64	13.34	13.70	10,941,086	148,341,682	13.558	10.04	10.03	10.04	9.820	10.09	14,862,795	9.9807	1.64%
2018-12-03	13.42	13.42	13.44	13.30	13.90	22,864,748	308,460,227	13.491	9.879	9.879	9.894	9.791	10.23	31,060,359	9.9310	3.71%
2018-11-30	12.94	12.92	12.94	12.88	13.22	5,856,054	76,078,686	12.992	9.526	9.511	9.526	9.481	9.732	7,955,091	9.5635	-0.92%
2018-11-29	13.06	13.04	13.06	13.00	13.24	4,736,304	62,005,604	13.092	9.614	9.599	9.614	9.570	9.746	6,433,979	9.6372	0.77%
2018-11-28	12.96	12.96	12.98	12.70	13.10	3,895,795	50,559,741	12.978	9.540	9.540	9.555	9.349	9.643	5,292,199	9.5536	0.31%
2018-11-27	12.92	12.90	12.92	12.66	13.12	9,452,361	121,898,708	12.896	9.511	9.496	9.511	9.320	9.658	12,840,453	9.4933	0.94%
2018-11-26	12.80	12.76	12.80	12.64	12.96	10,583,800	135,715,296	12.823	9.423	9.393	9.423	9.305	9.540	14,377,444	9.4395	1.43%
2018-11-23	12.62	12.62	12.66	12.34	13.44	21,739,600	274,684,121	12.635	9.290	9.290	9.320	9.084	9.894	29,531,915	9.3013	-5.54%
2018-11-22	13.36	13.34	13.36	13.24	13.58	4,840,846	64,587,295	13.342	9.835	9.820	9.835	9.746	9.997	6,575,993	9.8217	-1.76%
2018-11-21	13.60	13.58	13.60	13.14	13.62	4,025,200	54,301,170	13.490	10.01	9.997	10.01	9.673	10.03	5,467,988	9.9307	2.26%
2018-11-20	13.30	13.28	13.30	13.24	13.86	10,488,746	140,351,416	13.381	9.791	9.776	9.791	9.746	10.20	14,248,319	9.8504	-4.45%
2018-11-19	13.92	13.90	13.92	13.70	14.12	8,954,743	124,843,545	13.942	10.25	10.23	10.25	10.09	10.39	12,164,470	10.263	0.87%
2018-11-16	13.80	13.78	13.80	13.38	13.86	6,953,254	95,131,223	13.682	10.16	10.14	10.16	9.850	10.20	9,445,570	10.072	0.88%
2018-11-15	13.68	13.66	13.68	13.24	13.72	6,237,200	84,574,432	13.560	10.07	10.06	10.07	9.746	10.10	8,472,854	9.9818	2.86%
2018-11-14	13.30	13.28	13.30	13.16	13.42	3,464,884	45,952,310	13.262	9.791	9.776	9.791	9.688	9.879	4,706,833	9.7629	-0.45%
2018-11-13	13.36	13.36	13.38	12.84	13.50	6,421,159	85,206,137	13.270	9.835	9.835	9.850	9.452	9.938	8,722,751	9.7683	0.45%
2018-11-12	13.30	13.30	13.32	12.96	13.40	5,216,200	69,134,088	13.254	9.791	9.791	9.805	9.540	9.864	7,085,888	9.7566	2.31%
2018-11-09	13.00	12.98	13.00	12.84	13.30	7,146,000	92,597,188	12.958	9.570	9.555	9.570	9.452	9.791	9,707,403	9.5388	-1.96%
2018-11-08	13.26	13.26	13.30	13.20	13.52	3,814,176	50,669,731	13.285	9.761	9.761	9.791	9.717	9.953	5,181,324	9.7793	-0.75%
2018-11-07	13.36	13.34	13.36	13.16	13.64	7,448,510	99,618,191	13.374	9.835	9.820	9.835	9.688	10.04	10,118,344	9.8453	-1.47%
2018-11-06	13.56	13.56	13.58	13.26	13.66	4,893,400	65,781,574	13.443	9.982	9.982	9.997	9.761	10.06	6,647,384	9.8959	1.19%
2018-11-05	13.40	13.38	13.40	13.14	13.66	8,727,760	116,779,940	13.380	9.864	9.850	9.864	9.673	10.06	11,856,127	9.8498	-2.47%
2018-11-02	13.74	13.72	13.74	13.40	13.90	13,418,444	183,624,656	13.685	10.11	10.10	10.11	9.864	10.23	18,228,134	10.074	3.78%
2018-11-01	13.24	13.20	13.24	12.62	13.38	14,754,700	193,798,900	13.135	9.746	9.717	9.746	9.290	9.850	20,043,356	9.6690	5.08%
2018-10-31	12.60	12.56	12.60	12.12	12.66	8,067,300	100,686,632	12.481	9.275	9.246	9.275	8.922	9.320	10,958,933	9.1876	2.77%
2018-10-30	12.26	12.22	12.26	11.72	12.50	10,788,800	131,290,650	12.169	9.025	8.996	9.025	8.628	9.202	14,655,924	8.9582	2.85%
2018-10-29	11.92	11.88	11.92	11.74	12.30	5,868,119	69,811,983	11.897	8.775	8.745	8.775	8.642	9.055	7,971,480	8.7577	-1.32%
2018-10-26	12.08	12.06	12.08	11.94	12.32	5,439,400	65,678,460	12.075	8.893	8.878	8.893	8.790	9.069	7,389,092	8.8886	-1.79%
2018-10-25	12.30	12.26	12.30	11.40	12.32	12,227,370	147,089,776	12.030	9.055	9.025	9.055	8.392	9.069	16,610,133	8.8554	3.02%
2018-10-24	11.94	11.92	11.94	11.70	12.30	7,094,600	84,912,482	11.969	8.790	8.775	8.790	8.613	9.055	9,637,579	8.8106	2.40%
2018-10-23	12.00	12.00	12.02	11.94	12.38	9,123,000	110,577,333	12.121	8.584	8.584	8.598	8.541	8.855	12,754,122	8.6699	-2.60%
2018-10-22	12.32	12.32	12.34	11.14	12.52	28,196,528	343,713,871	12.190	8.812	8.812	8.827	7.968	8.956	39,419,266	8.7194	11.80%
2018-10-19	11.02	11.00	11.02	10.50	11.10	8,873,408	97,305,550	10.966	7.883	7.868	7.883	7.511	7.940	12,405,188	7.8439	2.42%
2018-10-18	10.76	10.76	10.78	10.62	10.86	5,051,626	54,233,254	10.736	7.697	7.697	7.711	7.596	7.768	7,062,266	7.6793	-0.55%
2018-10-16	10.82	10.78	10.82	10.60	10.88	5,251,400	56,520,004	10.763	7.740	7.711	7.740	7.582	7.782	7,341,554	7.6986	0.74%
2018-10-15	10.74	10.72	10.74	10.62	10.92	5,495,880	59,196,718	10.771	7.682	7.668	7.682	7.596	7.811	7,683,342	7.7046	-0.37%
2018-10-12	10.78	10.78	10.80	10.60	10.98	6,898,264	74,534,455	10.805	7.711	7.711	7.725	7.582	7.854	9,643,900	7.7287	1.70%
2018-10-11	10.60	10.60	10.62	10.50	10.88	15,528,943	164,999,609	10.625	7.582	7.582	7.596	7.511	7.782	21,709,749	7.6003	-5.19%
2018-10-10	11.18	11.18	11.20	11.16	11.50	5,525,400	62,242,110	11.265	7.997	7.997	8.011	7.983	8.226	7,724,611	8.0576	0.00%
2018-10-09	11.18	11.18	11.20	10.90	11.30	9,240,147	103,271,557	11.176	7.997	7.997	8.011	7.797	8.083	12,917,896	7.9945	0.90%
2018-10-08	11.08	11.04	11.08	10.94	11.32	5,839,600	64,684,828	11.077	7.926	7.897	7.926	7.825	8.097	8,163,868	7.9233	0.00%
2018-10-05	11.08	11.08	11.10	10.94	11.16	2,301,173	25,455,463	11.062	7.926	7.926	7.940	7.825	7.983	3,217,082	7.9126	1.09%
2018-10-04	10.96	10.94	10.96	10.92	11.22	2,863,400	31,437,500	10.979	7.840	7.825	7.840	7.811	8.026	4,003,086	7.8533	-2.66%
2018-10-03	11.26	11.24	11.26	10.96	11.32	1,782,805	20,027,232	11.234	8.054	8.040	8.054	7.840	8.097	2,492,394	8.0353	1.44%
2018-10-02	11.10	11.06	11.10	11.02	11.30	3,484,514	38,662,035	11.095	7.940	7.911	7.940	7.883	8.083	4,871,415	7.9365	-1.07%
2018-09-28	11.22	11.20	11.22	11.06	11.32	5,185,600	58,269,813	11.237	8.026	8.011	8.026	7.911	8.097	7,249,564	8.0377	1.81%
2018-09-27	11.02	11.02	11.04	10.94	11.34	6,006,528	66,862,544	11.132	7.883	7.883	7.897	7.825	8.111	8,397,237	7.9624	-3.16%
2018-09-26	11.38	11.38	11.40	11.10	11.54	5,610,911	63,973,729	11.402	8.140	8.140	8.154	7.940	8.255	7,844,157	8.1556	1.97%
2018-09-24	11.16	11.14	11.16	11.10	11.50	2,857,600	31,948,670	11.180	7.983	7.968	7.983	7.940	8.226	3,994,977	7.9972	-3.46%
2018-09-21	11.56	11.54	11.56	11.02	11.60	5,782,654	66,077,353	11.427	8.269	8.255	8.269	7.883	8.297	8,084,257	8.1736	5.09%
2018-09-20	11.00	11.00	11.02	10.92	11.14	3,498,233	38,524,910	11.013	7.868	7.868	7.883	7.811	7.968	4,890,594	7.8773	-0.36%
2018-09-19	11.04	11.04	11.06	10.68	11.14	5,691,740	62,683,596	11.013	7.897	7.897	7.911	7.639	7.968	7,957,157	7.8776	2.22%
2018-09-18	10.80	10.78	10.80	10.12	10.82	8,499,000	90,236,788	10.617	7.725	7.711	7.725	7.239	7.740	11,881,759	7.5946	4.85%
2018-09-17	10.30	10.28	10.30	10.18	10.36	1,696,200	17,416,372	10.268	7.368	7.353	7.368	7.282	7.410	2,371,319	7.3446	-1.15%
2018-09-14	10.42	10.40	10.42	10.34	10.58	3,483,604	36,374,432	10.442	7.453	7.439	7.453	7.396	7.568	4,870,143	7.4689	-0.19%
2018-09-13	10.44	10.44	10.46	10.30	10.54	8,125,100	84,624,820	10.415	7.468	7.468	7.482	7.368	7.539	11,359,040	7.4500	3.78%
2018-09-12	10.06	10.06	10.10	10.04	10.30	4,769,800	48,366,470	10.140	7.196	7.196	7.225	7.182	7.368	6,668,268	7.2532	-1.37%
2018-09-11	10.20	10.20	10.22	10.08	10.38	4,182,846	42,571,241	10.178	7.296	7.296	7.310	7.210	7.425	5,847,696	7.2800	-0.78%
2018-09-10	10.28	10.26	10.28	10.16	10.70	9,170,150	94,537,837	10.309	7.353	7.339	7.353	7.267	7.654	12,820,039	7.3742	-4.64%
2018-09-07	10.78	10.76	10.78	10.70	11.14	10,998,063	119,165,738	10.835	7.711	7.697	7.711	7.654	7.968	15,375,495	7.7504	-2.00%
2018-09-06	11.00	10.98	11.00	10.88	11.20	7,476,319	82,065,201	10.977	7.868	7.854	7.868	7.782	8.011	10,452,032	7.8516	-0.36%
2018-09-05	11.04	11.04	11.06	10.98	11.26	8,828,300	97,887,944	11.088	7.897	7.897	7.911	7.854	8.054	12,342,126	7.9312	-1.43%
2018-09-04	11.20	11.18	11.20	11.12	11.38	7,676,900	86,322,058	11.244	8.011	7.997	8.011	7.954	8.140	10,732,448	8.0431	-1.23%
2018-09-03	11.34	11.34	11.36	11.30	11.76	11,745,385	133,997,672	11.409	8.111	8.111	8.126	8.083	8.412	16,420,265	8.1605	-3.57%
2018-08-31	11.76	11.74	11.76	11.66	11.94	6,946,845	81,792,934	11.774	8.412	8.398	8.412	8.340	8.541	9,711,817	8.4220	-1.67%
2018-08-30	11.96	11.94	11.96	11.90	12.32	3,669,800	44,262,410	12.061	8.555	8.541	8.555	8.512	8.812	5,130,448	8.6274	-1.16%
2018-08-29	12.10	12.10	12.12	12.08	12.32	3,630,600	44,118,226	12.152	8.655	8.655	8.669	8.641	8.812	5,075,646	8.6921	-1.47%
2018-08-28	12.28	12.26	12.28	12.22	12.48	6,018,913	74,223,073	12.332	8.784	8.770	8.784	8.741	8.927	8,414,551	8.8208	-0.49%
2018-08-27	12.34	12.34	12.36	12.14	12.50	4,635,800	57,452,968	12.393	8.827	8.827	8.841	8.684	8.941	6,480,934	8.8649	1.98%
2018-08-24	12.10	12.10	12.12	12.08	12.40	2,813,000	34,348,320	12.211	8.655	8.655	8.669	8.641	8.870	3,932,626	8.7342	-1.14%
2018-08-23	12.24	12.22	12.24	12.12	12.34	2,675,228	32,738,666	12.238	8.755	8.741	8.755	8.669	8.827	3,740,018	8.7536	0.16%
2018-08-22	12.22	12.22	12.26	12.04	12.34	6,729,000	82,444,654	12.252	8.741	8.741	8.770	8.612	8.827	9,407,266	8.7639	0.49%
2018-08-21	12.16	12.16	12.18	11.84	12.32	6,604,080	80,442,893	12.181	8.698	8.698	8.712	8.469	8.812	9,232,626	8.7129	2.18%
2018-08-20	11.90	11.88	11.90	11.42	11.98	4,383,200	51,706,880	11.797	8.512	8.498	8.512	8.169	8.569	6,127,794	8.4381	3.12%
2018-08-17	11.54	11.54	11.56	11.50	11.70	2,959,244	34,233,372	11.568	8.255	8.255	8.269	8.226	8.369	4,137,078	8.2748	0.00%
2018-08-16	11.54	11.50	11.54	11.30	11.74	7,942,800	91,240,062	11.487	8.255	8.226	8.255	8.083	8.398	11,104,181	8.2167	-0.69%
2018-08-15	11.62	11.60	11.62	11.50	12.04	10,840,200	126,322,412	11.653	8.312	8.297	8.312	8.226	8.612	15,154,800	8.3355	-3.33%
2018-08-14	12.02	12.00	12.02	11.92	12.16	6,274,200	75,358,498	12.011	8.598	8.584	8.598	8.526	8.698	8,771,447	8.5913	-0.17%
2018-08-13	12.04	12.02	12.04	11.92	12.14	4,737,432	56,964,798	12.024	8.612	8.598	8.612	8.526	8.684	6,623,017	8.6010	-1.95%
2018-08-10	12.28	12.26	12.28	12.22	12.56	5,260,414	65,168,447	12.389	8.784	8.770	8.784	8.741	8.984	7,354,156	8.8614	-0.16%
2018-08-09	12.30	12.30	12.32	11.66	12.48	7,316,172	90,144,940	12.321	8.798	8.798	8.812	8.340	8.927	10,228,143	8.8134	4.24%
2018-08-08	11.80	11.80	11.82	11.70	11.96	3,520,200	41,750,292	11.860	8.441	8.441	8.455	8.369	8.555	4,921,305	8.4836	-0.67%
2018-08-07	11.88	11.88	11.90	11.56	11.98	6,825,570	80,534,509	11.799	8.498	8.498	8.512	8.269	8.569	9,542,273	8.4398	2.95%
2018-08-06	11.54	11.54	11.56	11.52	12.10	7,798,075	91,355,431	11.715	8.255	8.255	8.269	8.240	8.655	10,901,853	8.3798	-1.03%
2018-08-03	11.66	11.66	11.68	11.62	11.94	3,328,189	39,007,739	11.720	8.340	8.340	8.355	8.312	8.541	4,652,870	8.3836	-1.52%
2018-08-02	11.84	11.82	11.84	11.72	12.20	6,910,300	82,203,186	11.896	8.469	8.455	8.469	8.383	8.727	9,660,727	8.5090	-4.05%
2018-08-01	12.34	12.30	12.34	12.26	12.66	8,469,800	105,649,084	12.474	8.827	8.798	8.827	8.770	9.056	11,840,937	8.9224	0.00%
2018-07-31	12.34	12.30	12.34	12.22	12.42	5,743,179	70,845,778	12.336	8.827	8.798	8.827	8.741	8.884	8,029,070	8.8237	-0.48%
2018-07-30	12.40	12.38	12.40	12.28	12.66	5,453,714	67,788,661	12.430	8.870	8.855	8.870	8.784	9.056	7,624,393	8.8910	0.98%
2018-07-27	12.28	12.28	12.30	12.20	12.42	6,128,409	75,309,633	12.289	8.784	8.784	8.798	8.727	8.884	8,567,629	8.7900	-0.97%
2018-07-26	12.40	12.40	12.42	12.38	12.96	7,930,311	99,035,041	12.488	8.870	8.870	8.884	8.855	9.270	11,086,721	8.9328	-2.82%
2018-07-25	12.76	12.76	12.78	12.52	12.86	8,994,170	114,638,140	12.746	9.127	9.127	9.142	8.956	9.199	12,574,016	9.1171	-0.16%
2018-07-24	12.78	12.76	12.78	12.18	12.86	13,622,200	173,259,834	12.719	9.142	9.127	9.142	8.712	9.199	19,044,087	9.0978	4.75%
2018-07-23	12.20	12.18	12.20	11.86	12.36	11,778,273	143,690,766	12.200	8.727	8.712	8.727	8.483	8.841	16,466,243	8.7264	1.16%
2018-07-20	12.06	12.04	12.06	11.66	12.18	11,866,574	142,727,992	12.028	8.626	8.612	8.626	8.340	8.712	16,589,689	8.6034	0.84%
2018-07-19	11.96	11.96	11.98	11.92	12.10	5,904,539	70,910,889	12.010	8.555	8.555	8.569	8.526	8.655	8,254,654	8.5904	0.67%
2018-07-18	11.88	11.86	11.88	11.80	12.10	8,036,800	95,685,590	11.906	8.498	8.483	8.498	8.441	8.655	11,235,595	8.5163	0.68%
2018-07-17	11.80	11.80	11.82	11.54	11.82	16,886,632	197,261,540	11.682	8.441	8.441	8.455	8.255	8.455	23,607,823	8.3558	0.17%
2018-07-16	11.78	11.76	11.78	11.58	11.98	7,576,029	88,966,175	11.743	8.426	8.412	8.426	8.283	8.569	10,591,428	8.3998	-1.51%
2018-07-13	11.96	11.94	11.96	11.92	12.18	8,376,084	100,669,949	12.019	8.555	8.541	8.555	8.526	8.712	11,709,920	8.5970	-1.16%
2018-07-12	12.10	12.06	12.10	11.80	12.14	6,577,760	79,324,926	12.060	8.655	8.626	8.655	8.441	8.684	9,195,830	8.6262	3.07%
2018-07-11	11.74	11.74	11.76	11.66	11.96	5,788,443	68,081,438	11.762	8.398	8.398	8.412	8.340	8.555	8,092,350	8.4131	-3.29%
2018-07-10	12.14	12.12	12.14	11.90	12.26	7,409,985	89,624,096	12.095	8.684	8.669	8.684	8.512	8.770	10,359,296	8.6516	0.83%
2018-07-09	12.04	12.02	12.04	11.60	12.10	17,946,100	210,715,776	11.742	8.612	8.598	8.612	8.297	8.655	25,088,979	8.3987	4.70%
2018-07-06	11.50	11.48	11.50	11.38	11.82	12,915,624	149,261,423	11.557	8.226	8.212	8.226	8.140	8.455	18,056,281	8.2665	-2.04%
2018-07-05	11.74	11.72	11.74	11.66	12.10	6,813,681	80,161,205	11.765	8.398	8.383	8.398	8.340	8.655	9,525,652	8.4153	-1.51%
2018-07-04	11.92	11.92	11.94	11.84	12.26	8,295,405	99,001,648	11.935	8.526	8.526	8.541	8.469	8.770	11,597,129	8.5367	-2.13%
2018-07-03	12.18	12.18	12.20	11.92	12.28	11,049,400	133,643,746	12.095	8.712	8.712	8.727	8.526	8.784	15,447,265	8.6516	-2.40%
2018-06-29	12.48	12.48	12.50	12.30	12.60	16,574,200	206,781,772	12.476	8.927	8.927	8.941	8.798	9.013	23,171,037	8.9241	0.81%
2018-06-28	12.38	12.36	12.38	12.16	12.80	13,638,357	169,621,042	12.437	8.855	8.841	8.855	8.698	9.156	19,066,675	8.8962	0.98%
2018-06-27	12.26	12.26	12.28	12.12	12.96	14,009,792	173,784,017	12.405	8.770	8.770	8.784	8.669	9.270	19,585,948	8.8729	-3.92%
2018-06-26	12.76	12.76	12.78	12.58	12.98	12,253,777	156,586,315	12.779	9.127	9.127	9.142	8.998	9.285	17,131,006	9.1405	0.31%
2018-06-25	12.72	12.72	12.74	12.64	13.08	9,074,206	116,169,011	12.802	9.099	9.099	9.113	9.041	9.356	12,685,907	9.1573	-2.60%
2018-06-22	13.06	13.02	13.06	12.68	13.12	16,153,796	207,922,788	12.872	9.342	9.313	9.342	9.070	9.385	22,583,305	9.2069	0.00%
2018-06-21	13.06	13.06	13.08	13.02	13.66	11,032,600	146,282,682	13.259	9.342	9.342	9.356	9.313	9.771	15,423,778	9.4842	-3.26%
2018-06-20	13.50	13.48	13.50	13.22	13.74	11,169,410	150,545,052	13.478	9.657	9.642	9.657	9.456	9.828	15,615,041	9.6410	-0.15%
2018-06-19	13.52	13.52	13.54	13.42	14.08	16,808,676	228,817,267	13.613	9.671	9.671	9.685	9.599	10.07	23,498,839	9.7374	-4.11%
2018-06-15	14.10	14.10	14.12	14.08	14.58	13,939,226	198,254,491	14.223	10.09	10.09	10.10	10.07	10.43	19,487,295	10.174	-3.03%
2018-06-14	14.54	14.52	14.54	14.48	14.92	14,214,200	208,060,330	14.638	10.40	10.39	10.40	10.36	10.67	19,871,714	10.470	-2.02%
2018-06-13	14.84	14.82	14.84	14.82	15.10	7,382,265	110,248,100	14.934	10.62	10.60	10.62	10.60	10.80	10,320,543	10.682	-0.93%
2018-06-12	14.98	14.98	15.00	14.92	15.16	7,885,780	118,469,547	15.023	10.72	10.72	10.73	10.67	10.84	11,024,466	10.746	-0.53%
2018-06-11	15.06	15.06	15.08	15.00	15.22	7,651,200	115,343,792	15.075	10.77	10.77	10.79	10.73	10.89	10,696,519	10.783	-0.92%
2018-06-08	15.20	15.20	15.22	15.14	15.46	6,654,505	101,418,671	15.241	10.87	10.87	10.89	10.83	11.06	9,303,121	10.902	-1.68%
2018-06-07	15.46	15.46	15.48	15.26	15.52	7,720,400	119,063,881	15.422	11.06	11.06	11.07	10.92	11.10	10,793,262	11.031	1.05%
2018-06-06	15.30	15.28	15.30	15.20	15.42	5,975,200	91,414,411	15.299	10.94	10.93	10.94	10.87	11.03	8,353,440	10.943	-0.26%
2018-06-05	15.34	15.34	15.36	15.26	15.46	5,641,125	86,465,097	15.328	10.97	10.97	10.99	10.92	11.06	7,886,397	10.964	-0.90%
2018-06-04	15.48	15.48	15.50	15.44	15.58	7,054,100	109,372,493	15.505	11.07	11.07	11.09	11.04	11.14	9,861,762	11.091	0.91%
2018-06-01	15.34	15.34	15.38	15.18	15.54	13,118,290	201,358,395	15.349	10.97	10.97	11.00	10.86	11.12	18,339,611	10.979	-0.78%
2018-05-31	15.46	15.44	15.46	14.96	15.46	10,640,190	163,101,314	15.329	11.06	11.04	11.06	10.70	11.06	14,875,182	10.965	3.76%
2018-05-30	14.90	14.90	14.92	14.88	15.20	9,639,400	144,168,878	14.956	10.66	10.66	10.67	10.64	10.87	13,476,059	10.698	-2.10%
2018-05-29	15.22	15.20	15.22	15.20	15.44	6,187,767	94,378,280	15.252	10.89	10.87	10.89	10.87	11.04	8,650,612	10.910	-1.17%
2018-05-28	15.40	15.40	15.42	15.28	15.58	2,382,400	36,803,729	15.448	11.02	11.02	11.03	10.93	11.14	3,330,639	11.050	0.39%
2018-05-25	15.34	15.34	15.36	15.30	15.48	3,603,200	55,341,287	15.359	10.97	10.97	10.99	10.94	11.07	5,037,340	10.986	-0.65%
2018-05-24	15.44	15.42	15.44	15.26	15.48	3,190,400	49,024,318	15.366	11.04	11.03	11.04	10.92	11.07	4,460,238	10.991	1.18%
2018-05-23	15.26	15.26	15.28	15.24	15.54	6,808,500	104,522,153	15.352	10.92	10.92	10.93	10.90	11.12	9,518,409	10.981	-2.80%
2018-05-21	15.70	15.68	15.70	15.60	15.88	4,319,600	67,932,122	15.727	11.23	11.22	11.23	11.16	11.36	6,038,880	11.249	0.51%
2018-05-18	15.62	15.62	15.66	15.50	15.82	4,674,133	73,128,518	15.645	11.17	11.17	11.20	11.09	11.32	6,534,524	11.191	-0.13%
2018-05-17	15.64	15.64	15.66	15.64	16.10	5,954,038	93,603,558	15.721	11.19	11.19	11.20	11.19	11.52	8,323,855	11.245	-2.37%
2018-05-16	16.02	16.00	16.02	15.92	16.18	2,858,332	45,871,255	16.048	11.46	11.44	11.46	11.39	11.57	3,996,001	11.479	-0.62%
2018-05-15	16.12	16.10	16.12	15.96	16.38	4,777,600	76,778,764	16.071	11.53	11.52	11.53	11.42	11.72	6,679,173	11.495	0.12%
2018-05-14	16.10	16.08	16.10	15.80	16.10	8,205,400	131,592,128	16.037	11.52	11.50	11.52	11.30	11.52	11,471,301	11.471	2.29%
2018-05-11	15.74	15.72	15.74	15.66	15.84	7,079,171	111,440,743	15.742	11.26	11.24	11.26	11.20	11.33	9,896,812	11.260	1.03%
2018-05-10	15.58	15.58	15.60	15.58	15.78	6,173,180	96,444,683	15.623	11.14	11.14	11.16	11.14	11.29	8,630,219	11.175	-1.02%
2018-05-09	15.74	15.70	15.74	15.64	15.98	4,082,200	64,341,736	15.762	11.26	11.23	11.26	11.19	11.43	5,706,991	11.274	-0.76%
2018-05-08	15.86	15.86	15.88	15.80	16.10	4,589,583	73,152,946	15.939	11.34	11.34	11.36	11.30	11.52	6,416,322	11.401	0.38%
2018-05-07	15.80	15.80	15.84	15.62	15.96	6,896,000	109,204,571	15.836	11.30	11.30	11.33	11.17	11.42	9,640,735	11.327	1.28%
2018-05-04	15.60	15.60	15.62	15.52	15.98	6,632,800	103,825,864	15.653	11.16	11.16	11.17	11.10	11.43	9,272,777	11.197	-2.13%
2018-05-03	15.94	15.92	15.94	15.54	16.14	6,289,274	99,922,970	15.888	11.40	11.39	11.40	11.12	11.54	8,792,521	11.365	0.38%
2018-05-02	15.88	15.88	15.90	15.82	16.02	4,182,720	66,531,206	15.906	11.36	11.36	11.37	11.32	11.46	5,847,520	11.378	-0.87%
2018-04-30	16.02	16.02	16.04	15.58	16.16	16,054,624	256,256,573	15.962	11.46	11.46	11.47	11.14	11.56	22,444,660	11.417	3.35%
2018-04-27	15.50	15.48	15.50	15.30	15.76	3,752,577	58,280,614	15.531	11.09	11.07	11.09	10.94	11.27	5,246,172	11.109	1.57%
2018-04-26	15.26	15.24	15.26	15.08	15.42	5,298,731	80,640,102	15.219	10.92	10.90	10.92	10.79	11.03	7,407,724	10.886	-0.26%
2018-04-25	15.30	15.28	15.30	15.22	15.50	5,090,400	78,141,296	15.351	10.94	10.93	10.94	10.89	11.09	7,116,473	10.980	-2.17%
2018-04-24	15.64	15.64	15.66	15.02	15.76	7,484,753	116,128,808	15.515	11.19	11.19	11.20	10.74	11.27	10,463,823	11.098	4.13%
2018-04-23	15.02	15.00	15.02	14.94	15.18	3,482,558	52,304,143	15.019	10.74	10.73	10.74	10.69	10.86	4,868,680	10.743	-1.05%
2018-04-20	15.18	15.16	15.18	15.12	15.50	3,044,352	46,355,190	15.227	10.86	10.84	10.86	10.82	11.09	4,256,060	10.892	-2.44%
2018-04-19	15.56	15.54	15.56	15.10	15.60	4,453,700	69,048,126	15.504	11.13	11.12	11.13	10.80	11.16	6,226,355	11.090	2.64%
2018-04-18	15.16	15.14	15.16	14.98	15.30	3,911,914	59,093,193	15.106	10.84	10.83	10.84	10.72	10.94	5,468,928	10.805	0.80%
2018-04-17	15.04	15.00	15.04	14.84	15.32	5,381,735	80,911,064	15.034	10.76	10.73	10.76	10.62	10.96	7,523,765	10.754	-0.40%
2018-04-16	15.10	15.10	15.12	15.02	15.54	4,796,049	72,501,853	15.117	10.80	10.80	10.82	10.74	11.12	6,704,965	10.813	-2.83%
2018-04-13	15.54	15.54	15.58	15.52	15.70	1,933,516	30,128,029	15.582	11.12	11.12	11.14	11.10	11.23	2,703,091	11.146	-0.51%
2018-04-12	15.62	15.60	15.62	15.48	15.88	4,942,790	77,127,405	15.604	11.17	11.16	11.17	11.07	11.36	6,910,112	11.162	-1.64%
2018-04-11	15.88	15.84	15.88	15.68	16.28	5,536,280	87,989,123	15.893	11.36	11.33	11.36	11.22	11.65	7,739,822	11.368	-0.50%
2018-04-10	15.96	15.94	15.96	15.42	16.06	12,842,489	203,949,307	15.881	11.42	11.40	11.42	11.03	11.49	17,954,036	11.360	3.10%
2018-04-09	15.48	15.48	15.50	15.04	15.58	8,007,383	123,354,433	15.405	11.07	11.07	11.09	10.76	11.14	11,194,469	11.019	3.06%
2018-04-06	15.02	15.02	15.04	14.84	15.26	3,080,169	46,264,142	15.020	10.74	10.74	10.76	10.62	10.92	4,306,133	10.744	0.81%
2018-04-04	14.90	14.90	14.94	14.90	15.44	6,301,327	95,297,097	15.123	10.66	10.66	10.69	10.66	11.04	8,809,371	10.818	-2.87%
2018-04-03	15.34	15.32	15.34	14.84	15.44	9,049,966	138,139,075	15.264	10.97	10.96	10.97	10.62	11.04	12,652,019	10.918	1.59%
2018-03-29	15.10	15.10	15.12	14.80	15.20	7,714,039	115,791,603	15.011	10.80	10.80	10.82	10.59	10.87	10,784,369	10.737	0.67%
2018-03-28	15.00	14.98	15.00	14.92	15.34	3,704,455	55,724,829	15.043	10.73	10.72	10.73	10.67	10.97	5,178,896	10.760	-1.45%
2018-03-27	15.22	15.20	15.22	15.12	15.36	3,613,867	54,984,557	15.215	10.89	10.87	10.89	10.82	10.99	5,052,253	10.883	1.20%
2018-03-26	15.04	15.02	15.04	14.70	15.10	7,588,003	112,912,676	14.880	10.76	10.74	10.76	10.51	10.80	10,608,168	10.644	0.94%
2018-03-23	14.90	14.90	14.92	14.72	15.26	17,542,146	261,992,910	14.935	10.66	10.66	10.67	10.53	10.92	24,524,244	10.683	-3.87%
2018-03-22	15.50	15.48	15.50	15.42	15.80	10,640,200	165,823,098	15.585	11.09	11.07	11.09	11.03	11.30	14,875,196	11.148	-0.51%
2018-03-21	15.58	15.58	15.60	15.56	16.04	7,512,220	118,441,052	15.767	11.14	11.14	11.16	11.13	11.47	10,502,222	11.278	-1.14%
2018-03-20	15.76	15.76	15.80	15.58	15.88	5,589,652	87,874,425	15.721	11.27	11.27	11.30	11.14	11.36	7,814,437	11.245	-0.76%
2018-03-19	15.88	15.88	15.90	15.80	16.14	3,657,353	58,406,720	15.970	11.36	11.36	11.37	11.30	11.54	5,113,047	11.423	-0.87%
2018-03-16	16.02	16.02	16.04	15.96	16.30	7,640,983	122,679,291	16.055	11.46	11.46	11.47	11.42	11.66	10,682,235	11.484	-1.23%
2018-03-15	16.22	16.20	16.22	16.08	16.30	2,629,383	42,588,768	16.197	11.60	11.59	11.60	11.50	11.66	3,675,926	11.586	-0.12%
2018-03-14	16.24	16.24	16.26	16.10	16.50	3,796,575	61,552,527	16.213	11.62	11.62	11.63	11.52	11.80	5,307,682	11.597	-1.93%
2018-03-13	16.56	16.56	16.58	16.40	16.70	3,700,056	61,114,853	16.517	11.85	11.85	11.86	11.73	11.95	5,172,747	11.815	0.24%
2018-03-12	16.52	16.52	16.54	16.26	16.66	8,352,600	137,909,988	16.511	11.82	11.82	11.83	11.63	11.92	11,677,089	11.810	2.23%
2018-03-09	16.16	16.16	16.18	15.94	16.26	4,522,200	72,865,350	16.113	11.56	11.56	11.57	11.40	11.63	6,322,119	11.525	1.76%
2018-03-08	15.88	15.88	15.90	15.82	16.08	2,310,125	36,812,550	15.935	11.36	11.36	11.37	11.32	11.50	3,229,597	11.398	0.76%
2018-03-07	15.76	15.72	15.76	15.62	16.12	5,026,800	79,486,999	15.813	11.27	11.24	11.27	11.17	11.53	7,027,559	11.311	-1.50%
2018-03-06	16.00	16.00	16.04	15.64	16.16	6,070,300	96,997,955	15.979	11.44	11.44	11.47	11.19	11.56	8,486,391	11.430	3.36%
2018-03-05	15.48	15.48	15.50	15.36	15.82	4,075,526	63,306,723	15.533	11.07	11.07	11.09	10.99	11.32	5,697,661	11.111	-0.90%
2018-03-02	15.62	15.60	15.62	15.48	15.72	8,142,400	126,911,658	15.587	11.17	11.16	11.17	11.07	11.24	11,383,225	11.149	-0.89%
2018-03-01	15.76	15.76	15.78	15.42	15.90	5,291,800	83,178,656	15.718	11.27	11.27	11.29	11.03	11.37	7,398,034	11.243	-0.13%
2018-02-28	15.78	15.76	15.78	15.60	15.98	5,864,717	92,373,445	15.751	11.29	11.27	11.29	11.16	11.43	8,198,983	11.266	-1.99%
2018-02-27	16.10	16.08	16.10	15.82	16.50	7,170,662	115,036,745	16.043	11.52	11.50	11.52	11.32	11.80	10,024,718	11.475	-1.35%
2018-02-26	16.32	16.32	16.34	16.14	16.50	6,110,317	99,632,107	16.306	11.67	11.67	11.69	11.54	11.80	8,542,336	11.663	0.37%
2018-02-23	16.26	16.26	16.28	15.86	16.40	8,870,600	144,029,929	16.237	11.63	11.63	11.65	11.34	11.73	12,401,262	11.614	2.52%
2018-02-22	15.86	15.84	15.86	15.70	16.04	8,482,989	134,703,862	15.879	11.34	11.33	11.34	11.23	11.47	11,859,375	11.358	-0.75%
2018-02-21	15.98	15.96	15.98	15.68	16.04	4,521,423	72,082,294	15.942	11.43	11.42	11.43	11.22	11.47	6,321,033	11.404	1.78%
2018-02-20	15.70	15.70	15.72	15.52	16.08	5,310,400	83,689,389	15.760	11.23	11.23	11.24	11.10	11.50	7,424,037	11.273	-0.51%
2018-02-15	15.78	15.78	15.80	15.56	16.00	8,728,600	137,981,868	15.808	11.29	11.29	11.30	11.13	11.44	12,202,744	11.307	2.20%
2018-02-14	15.44	15.44	15.46	15.12	15.52	6,322,300	96,954,186	15.335	11.04	11.04	11.06	10.82	11.10	8,838,692	10.969	2.25%
2018-02-13	15.10	15.10	15.12	15.04	15.50	5,760,124	87,732,249	15.231	10.80	10.80	10.82	10.76	11.09	8,052,760	10.895	0.80%
2018-02-12	14.98	14.96	14.98	14.84	15.24	8,105,400	122,237,146	15.081	10.72	10.70	10.72	10.62	10.90	11,331,499	10.787	1.63%
2018-02-09	14.74	14.74	14.76	14.64	15.64	33,234,416	495,554,193	14.911	10.54	10.54	10.56	10.47	11.19	46,462,326	10.666	-6.47%
2018-02-08	15.76	15.76	15.78	15.58	16.00	11,637,800	184,047,166	15.815	11.27	11.27	11.29	11.14	11.44	16,269,859	11.312	0.38%
2018-02-07	15.70	15.64	15.70	15.60	16.62	16,903,881	269,504,728	15.943	11.23	11.19	11.23	11.16	11.89	23,631,937	11.404	-2.61%
2018-02-06	16.12	16.10	16.12	15.88	16.48	18,829,342	303,818,670	16.135	11.53	11.52	11.53	11.36	11.79	26,323,767	11.542	-4.95%
2018-02-05	16.96	16.94	16.96	16.70	17.12	9,763,407	165,350,913	16.936	12.13	12.12	12.13	11.95	12.25	13,649,423	12.114	-1.74%
2018-02-02	17.26	17.26	17.32	16.82	17.52	10,122,625	174,630,581	17.252	12.35	12.35	12.39	12.03	12.53	14,151,616	12.340	0.35%
2018-02-01	17.20	17.20	17.22	17.18	17.82	13,607,157	237,324,700	17.441	12.30	12.30	12.32	12.29	12.75	19,023,056	12.476	-2.93%
2018-01-31	17.72	17.70	17.72	17.34	17.98	17,370,587	306,409,888	17.640	12.68	12.66	12.68	12.40	12.86	24,284,401	12.618	-1.12%
2018-01-30	17.92	17.92	17.94	17.80	18.62	11,377,387	205,686,459	18.079	12.82	12.82	12.83	12.73	13.32	15,905,797	12.932	-2.29%
2018-01-29	18.34	18.34	18.36	18.34	19.20	15,940,528	297,848,700	18.685	13.12	13.12	13.13	13.12	13.73	22,285,152	13.365	-3.47%
2018-01-26	19.00	18.96	19.00	18.54	19.16	14,038,041	265,133,103	18.887	13.59	13.56	13.59	13.26	13.71	19,625,440	13.510	1.71%
2018-01-25	18.68	18.68	18.70	18.62	19.48	20,207,835	381,526,159	18.880	13.36	13.36	13.38	13.32	13.93	28,250,926	13.505	-3.71%
2018-01-24	19.40	19.38	19.40	18.14	19.44	27,233,185	515,026,778	18.912	13.88	13.86	13.88	12.98	13.91	38,072,495	13.528	5.32%
2018-01-23	18.42	18.42	18.44	18.22	18.74	11,289,147	208,071,019	18.431	13.18	13.18	13.19	13.03	13.40	15,782,436	13.184	-1.50%
2018-01-22	18.70	18.66	18.70	18.32	18.80	27,237,924	506,791,664	18.606	13.38	13.35	13.38	13.10	13.45	38,079,120	13.309	1.30%
2018-01-19	18.46	18.44	18.46	17.64	18.50	23,253,200	426,113,386	18.325	13.20	13.19	13.20	12.62	13.23	32,508,402	13.108	3.71%
2018-01-18	17.80	17.80	17.82	17.60	18.44	29,773,189	535,802,515	17.996	12.73	12.73	12.75	12.59	13.19	41,623,467	12.873	0.56%
2018-01-17	17.70	17.70	17.72	17.00	17.96	30,857,400	544,580,282	17.648	12.66	12.66	12.68	12.16	12.85	43,139,214	12.624	3.15%
2018-01-16	17.16	17.12	17.16	16.72	17.20	10,351,235	176,024,441	17.005	12.27	12.25	12.27	11.96	12.30	14,471,217	12.164	2.14%
2018-01-15	16.80	16.80	16.82	16.70	17.48	10,007,400	169,925,260	16.980	12.02	12.02	12.03	11.95	12.50	13,990,530	12.146	-2.33%
2018-01-12	17.20	17.18	17.20	17.00	17.40	9,416,800	162,112,064	17.215	12.30	12.29	12.30	12.16	12.45	13,164,860	12.314	1.53%
2018-01-11	16.94	16.92	16.94	16.76	17.14	10,363,355	175,191,801	16.905	12.12	12.10	12.12	11.99	12.26	14,488,161	12.092	-0.70%
2018-01-10	17.06	17.06	17.08	16.94	17.30	15,798,372	270,993,786	17.153	12.20	12.20	12.22	12.12	12.37	22,086,415	12.270	0.47%
2018-01-09	16.98	16.98	17.00	16.96	17.34	7,717,094	131,766,961	17.075	12.15	12.15	12.16	12.13	12.40	10,788,640	12.213	-0.93%
2018-01-08	17.14	17.14	17.16	16.44	17.48	27,045,800	463,509,532	17.138	12.26	12.26	12.27	11.76	12.50	37,810,527	12.259	4.26%
2018-01-05	16.44	16.42	16.44	16.26	16.56	8,832,006	145,426,122	16.466	11.76	11.75	11.76	11.63	11.85	12,347,307	11.778	0.24%
2018-01-04	16.40	16.36	16.40	16.10	16.46	6,154,250	100,429,722	16.319	11.73	11.70	11.73	11.52	11.77	8,603,755	11.673	0.12%
2018-01-03	16.38	16.36	16.38	16.10	16.48	13,002,678	212,981,637	16.380	11.72	11.70	11.72	11.52	11.79	18,177,984	11.716	1.24%
2018-01-02	16.18	16.18	16.20	15.58	16.38	12,027,605	194,430,772	16.165	11.57	11.57	11.59	11.14	11.72	16,814,814	11.563	3.98%
2017-12-29	15.56	15.56	15.58	15.48	15.66	3,180,000	49,460,022	15.554	11.13	11.13	11.14	11.07	11.20	4,445,699	11.125	0.13%
2017-12-28	15.54	15.52	15.54	15.42	15.66	3,049,260	47,466,609	15.567	11.12	11.10	11.12	11.03	11.20	4,262,922	11.135	0.52%
2017-12-27	15.46	15.44	15.46	15.40	15.68	3,827,330	59,450,450	15.533	11.06	11.04	11.06	11.02	11.22	5,350,678	11.111	-0.26%
2017-12-22	15.50	15.46	15.50	15.40	15.56	3,564,366	55,172,493	15.479	11.09	11.06	11.09	11.02	11.13	4,983,049	11.072	0.78%
2017-12-21	15.38	15.38	15.40	15.22	15.56	4,628,200	71,275,145	15.400	11.00	11.00	11.02	10.89	11.13	6,470,309	11.016	0.26%
2017-12-20	15.34	15.34	15.36	15.22	15.52	3,329,186	51,133,852	15.359	10.97	10.97	10.99	10.89	11.10	4,654,263	10.986	0.26%
2017-12-19	15.30	15.28	15.30	15.22	15.46	7,183,249	110,136,179	15.332	10.94	10.93	10.94	10.89	11.06	10,042,315	10.967	0.13%
2017-12-18	15.28	15.28	15.30	15.22	15.52	8,402,986	128,641,520	15.309	10.93	10.93	10.94	10.89	11.10	11,747,529	10.951	-0.52%
2017-12-15	15.36	15.34	15.36	15.20	15.52	4,516,331	69,290,626	15.342	10.99	10.97	10.99	10.87	11.10	6,313,914	10.974	-1.03%
2017-12-14	15.52	15.50	15.52	15.40	15.62	6,195,561	96,010,712	15.497	11.10	11.09	11.10	11.02	11.17	8,661,509	11.085	-0.51%
2017-12-13	15.60	15.60	15.62	15.36	15.64	6,767,750	104,850,650	15.493	11.16	11.16	11.17	10.99	11.19	9,461,439	11.082	1.56%
2017-12-12	15.36	15.34	15.36	15.30	15.70	3,596,053	55,479,730	15.428	10.99	10.97	10.99	10.94	11.23	5,027,348	11.036	-1.54%
2017-12-11	15.60	15.58	15.60	15.42	15.76	3,134,800	48,944,272	15.613	11.16	11.14	11.16	11.03	11.27	4,382,508	11.168	0.91%
2017-12-08	15.46	15.46	15.48	15.30	15.58	3,362,550	51,968,203	15.455	11.06	11.06	11.07	10.94	11.14	4,700,907	11.055	0.65%
2017-12-07	15.36	15.36	15.38	15.28	15.90	8,668,106	133,728,922	15.428	10.99	10.99	11.00	10.93	11.37	12,118,172	11.035	-0.39%
2017-12-06	15.42	15.40	15.42	15.38	16.04	11,094,624	172,729,653	15.569	11.03	11.02	11.03	11.00	11.47	15,510,489	11.136	-3.38%
2017-12-05	15.96	15.96	15.98	15.90	16.18	3,897,145	62,614,663	16.067	11.42	11.42	11.43	11.37	11.57	5,448,281	11.493	0.13%
2017-12-04	15.94	15.94	15.96	15.80	16.08	3,401,442	54,389,098	15.990	11.40	11.40	11.42	11.30	11.50	4,755,279	11.438	0.00%
2017-12-01	15.94	15.92	15.94	15.76	16.08	4,557,198	72,635,197	15.939	11.40	11.39	11.40	11.27	11.50	6,371,047	11.401	0.89%
2017-11-30	15.80	15.80	15.86	15.80	16.22	11,922,334	189,657,802	15.908	11.30	11.30	11.34	11.30	11.60	16,667,643	11.379	-1.13%
2017-11-29	15.98	15.96	15.98	15.94	16.30	9,116,337	145,781,279	15.991	11.43	11.42	11.43	11.40	11.66	12,744,807	11.438	-0.99%
2017-11-28	16.14	16.14	16.16	16.00	16.38	9,874,400	159,069,201	16.109	11.54	11.54	11.56	11.44	11.72	13,804,593	11.523	-1.59%
2017-11-27	16.40	16.40	16.42	16.36	16.70	6,873,600	113,242,772	16.475	11.73	11.73	11.75	11.70	11.95	9,609,420	11.785	-1.68%
2017-11-24	16.68	16.68	16.72	16.42	16.84	5,015,241	83,376,904	16.625	11.93	11.93	11.96	11.75	12.05	7,011,399	11.892	0.97%
2017-11-23	16.52	16.52	16.54	16.48	17.36	16,053,760	271,895,318	16.937	11.82	11.82	11.83	11.79	12.42	22,443,453	12.115	-1.31%
2017-11-22	16.74	16.74	16.76	16.56	17.22	12,417,800	209,024,306	16.833	11.97	11.97	11.99	11.85	12.32	17,360,313	12.040	0.36%
2017-11-21	16.68	16.68	16.70	15.74	17.02	24,097,535	398,586,778	16.541	11.93	11.93	11.95	11.26	12.17	33,688,798	11.831	5.57%
2017-11-20	15.80	15.80	15.82	15.80	16.20	8,555,755	136,099,703	15.907	11.30	11.30	11.32	11.30	11.59	11,961,103	11.379	-2.23%
2017-11-17	16.16	16.16	16.18	16.12	16.40	11,368,083	184,073,262	16.192	11.56	11.56	11.57	11.53	11.73	15,892,790	11.582	0.12%
2017-11-16	16.14	16.14	16.16	16.12	16.36	5,426,300	87,943,772	16.207	11.54	11.54	11.56	11.53	11.70	7,586,067	11.593	-0.37%
2017-11-15	16.20	16.18	16.20	16.18	16.40	7,883,800	128,168,584	16.257	11.59	11.57	11.59	11.57	11.73	11,021,698	11.629	-1.70%
2017-11-14	16.48	16.48	16.52	16.48	16.82	11,008,112	182,521,329	16.581	11.79	11.79	11.82	11.79	12.03	15,389,544	11.860	-1.67%
2017-11-13	16.76	16.76	16.78	16.76	17.06	4,386,482	74,144,509	16.903	11.99	11.99	12.00	11.99	12.20	6,132,383	12.091	-1.30%
2017-11-10	16.98	16.98	17.00	16.66	17.04	8,253,136	139,468,190	16.899	12.15	12.15	12.16	11.92	12.19	11,538,036	12.088	0.12%
2017-11-09	16.96	16.96	17.00	16.88	17.30	4,952,800	84,320,830	17.025	12.13	12.13	12.16	12.07	12.37	6,924,106	12.178	0.00%
2017-11-08	16.96	16.96	16.98	16.90	17.50	14,925,447	255,670,701	17.130	12.13	12.13	12.15	12.09	12.52	20,866,050	12.253	-1.28%
2017-11-07	17.18	17.18	17.20	16.62	17.30	15,079,864	257,487,050	17.075	12.29	12.29	12.30	11.89	12.37	21,081,928	12.214	3.49%
2017-11-06	16.60	16.60	16.62	16.44	16.94	9,601,928	159,071,236	16.567	11.87	11.87	11.89	11.76	12.12	13,423,672	11.850	-1.31%
2017-11-03	16.82	16.80	16.82	16.78	17.12	5,855,122	99,178,981	16.939	12.03	12.02	12.03	12.00	12.25	8,185,569	12.116	-1.18%
2017-11-02	17.02	17.00	17.02	16.72	17.14	5,628,499	95,502,325	16.968	12.17	12.16	12.17	11.96	12.26	7,868,745	12.137	0.12%
2017-11-01	17.00	17.00	17.02	16.86	17.16	7,299,200	124,181,588	17.013	12.16	12.16	12.17	12.06	12.27	10,204,416	12.169	0.95%
2017-10-31	16.84	16.84	16.86	16.80	17.14	7,181,913	121,073,435	16.858	12.05	12.05	12.06	12.02	12.26	10,040,447	12.059	-1.17%
2017-10-30	17.04	17.04	17.06	16.96	17.62	9,555,200	163,727,323	17.135	12.19	12.19	12.20	12.13	12.60	13,358,346	12.257	-2.96%
2017-10-27	17.56	17.56	17.58	17.36	17.86	7,603,001	133,728,306	17.589	12.56	12.56	12.57	12.42	12.78	10,629,136	12.581	0.23%
2017-10-26	17.52	17.52	17.54	17.26	17.60	7,982,400	139,527,010	17.479	12.53	12.53	12.55	12.35	12.59	11,159,542	12.503	0.11%
2017-10-25	17.50	17.50	17.52	17.26	17.58	5,362,361	93,324,641	17.404	12.52	12.52	12.53	12.35	12.57	7,496,680	12.449	1.63%
2017-10-24	17.22	17.22	17.24	17.14	17.48	6,933,000	119,737,501	17.271	12.32	12.32	12.33	12.26	12.50	9,692,462	12.354	-1.03%
2017-10-23	17.40	17.40	17.42	17.30	17.74	6,562,020	114,104,223	17.389	12.45	12.45	12.46	12.37	12.69	9,173,825	12.438	-1.02%
2017-10-20	17.58	17.58	17.60	17.22	17.66	5,600,708	97,864,249	17.474	12.57	12.57	12.59	12.32	12.63	7,829,893	12.499	1.85%
2017-10-19	17.26	17.24	17.26	17.26	18.02	14,365,263	252,092,825	17.549	12.35	12.33	12.35	12.35	12.89	20,082,903	12.553	-3.68%
2017-10-18	17.92	17.92	17.94	17.74	17.98	6,965,339	124,360,919	17.854	12.82	12.82	12.83	12.69	12.86	9,737,672	12.771	-0.11%
2017-10-17	17.94	17.92	17.94	17.86	18.18	5,826,160	104,647,135	17.962	12.83	12.82	12.83	12.78	13.00	8,145,079	12.848	-0.66%
2017-10-16	18.06	18.04	18.06	17.84	18.38	7,832,000	142,049,693	18.137	12.92	12.90	12.92	12.76	13.15	10,949,280	12.973	0.22%
2017-10-13	18.02	18.00	18.02	17.72	18.12	6,022,662	108,200,004	17.966	12.89	12.88	12.89	12.68	12.96	8,419,793	12.851	0.33%
2017-10-12	17.96	17.96	17.98	17.94	18.24	6,667,800	120,209,763	18.028	12.85	12.85	12.86	12.83	13.05	9,321,707	12.896	0.11%
2017-10-11	17.94	17.94	17.96	17.94	18.40	10,784,170	194,697,401	18.054	12.83	12.83	12.85	12.83	13.16	15,076,469	12.914	-1.10%
2017-10-10	18.14	18.14	18.16	17.90	18.50	6,229,200	112,803,938	18.109	12.98	12.98	12.99	12.80	13.23	8,708,536	12.953	-2.16%
2017-10-09	18.54	18.52	18.54	18.22	18.60	8,473,136	156,072,737	18.420	13.26	13.25	13.26	13.03	13.30	11,845,600	13.176	0.76%
2017-10-06	18.40	18.38	18.40	18.26	18.60	8,452,000	155,169,084	18.359	13.16	13.15	13.16	13.06	13.30	11,816,052	13.132	1.32%
2017-10-04	18.16	18.14	18.16	18.08	18.42	7,588,500	137,901,138	18.172	12.99	12.98	12.99	12.93	13.18	10,608,863	12.999	0.11%
2017-10-03	18.14	18.14	18.16	17.30	18.30	14,338,485	257,627,601	17.968	12.98	12.98	12.99	12.37	13.09	20,045,466	12.852	4.86%
2017-09-29	17.30	17.30	17.32	17.04	17.46	3,630,984	62,764,550	17.286	12.37	12.37	12.39	12.19	12.49	5,076,183	12.365	0.12%
2017-09-28	17.28	17.26	17.28	17.10	17.46	5,881,375	101,484,172	17.255	12.36	12.35	12.36	12.23	12.49	8,222,271	12.343	-0.35%
2017-09-27	17.34	17.34	17.38	17.02	17.48	7,551,164	130,906,555	17.336	12.40	12.40	12.43	12.17	12.50	10,556,667	12.400	1.05%
2017-09-26	17.16	17.16	17.18	16.90	17.30	7,658,418	131,066,998	17.114	12.27	12.27	12.29	12.09	12.37	10,706,610	12.242	0.23%
2017-09-25	17.12	17.12	17.18	17.06	18.24	15,287,600	265,153,646	17.344	12.25	12.25	12.29	12.20	13.05	21,372,347	12.406	-6.35%
2017-09-22	18.28	18.26	18.28	17.88	18.50	11,430,800	208,269,970	18.220	13.08	13.06	13.08	12.79	13.23	15,980,469	13.033	-1.72%
2017-09-21	18.60	18.60	18.62	18.08	18.98	31,621,541	589,222,395	18.634	13.30	13.30	13.32	12.93	13.58	44,207,497	13.329	3.79%
2017-09-20	17.92	17.92	17.94	17.66	18.20	9,577,389	172,016,347	17.961	12.82	12.82	12.83	12.63	13.02	13,389,366	12.847	-0.22%
2017-09-19	17.96	17.94	17.96	17.82	18.48	22,712,150	410,594,885	18.078	12.85	12.83	12.85	12.75	13.22	31,752,005	12.931	-0.22%
2017-09-18	18.00	17.98	18.00	17.28	18.36	25,996,300	469,052,426	18.043	12.88	12.86	12.88	12.36	13.13	36,343,307	12.906	5.39%
2017-09-15	17.08	17.08	17.10	16.92	17.42	11,080,000	189,062,847	17.063	12.22	12.22	12.23	12.10	12.46	15,490,044	12.205	-1.95%
2017-09-14	17.42	17.42	17.44	17.38	17.80	4,493,594	78,790,889	17.534	12.46	12.46	12.47	12.43	12.73	6,282,127	12.542	-0.34%
2017-09-13	17.48	17.46	17.48	17.40	17.86	5,998,538	105,429,464	17.576	12.50	12.49	12.50	12.45	12.78	8,386,067	12.572	-2.13%
2017-09-12	17.86	17.80	17.86	17.36	17.86	9,895,613	175,562,638	17.742	12.78	12.73	12.78	12.42	12.78	13,834,249	12.690	2.29%
2017-09-11	17.46	17.46	17.48	17.24	17.54	5,549,112	96,800,800	17.444	12.49	12.49	12.50	12.33	12.55	7,757,761	12.478	1.39%
2017-09-08	17.22	17.22	17.24	17.04	17.40	10,300,846	177,900,530	17.271	12.32	12.32	12.33	12.19	12.45	14,400,773	12.354	-0.12%
2017-09-07	17.24	17.22	17.24	17.04	17.68	17,879,000	310,305,636	17.356	12.33	12.32	12.33	12.19	12.65	24,995,172	12.415	-0.12%
2017-09-06	17.26	17.24	17.26	16.84	17.26	5,235,860	89,432,624	17.081	12.35	12.33	12.35	12.05	12.35	7,319,829	12.218	-0.12%
2017-09-05	17.28	17.24	17.28	17.08	17.46	5,461,093	94,174,638	17.245	12.36	12.33	12.36	12.22	12.49	7,634,709	12.335	0.35%
2017-09-04	17.22	17.20	17.22	17.06	17.48	10,137,170	174,524,357	17.216	12.32	12.30	12.32	12.20	12.50	14,171,951	12.315	-1.37%
2017-09-01	17.46	17.44	17.46	17.20	17.58	6,166,706	107,364,017	17.410	12.49	12.47	12.49	12.30	12.57	8,621,169	12.454	0.23%
2017-08-31	17.42	17.38	17.42	17.18	17.78	9,195,093	159,838,273	17.383	12.46	12.43	12.46	12.29	12.72	12,854,910	12.434	-1.47%
2017-08-30	17.68	17.68	17.70	17.34	17.90	21,586,610	381,250,956	17.662	12.65	12.65	12.66	12.40	12.80	30,178,479	12.633	2.31%
2017-08-29	17.28	17.24	17.28	16.96	17.46	29,183,700	504,605,796	17.291	12.36	12.33	12.36	12.13	12.49	40,799,351	12.368	0.58%
2017-08-28	17.18	17.18	17.20	16.22	17.36	32,931,783	562,744,353	17.088	12.29	12.29	12.30	11.60	12.42	46,039,240	12.223	4.76%
2017-08-25	16.40	16.40	16.42	15.60	16.46	13,918,202	226,350,588	16.263	11.73	11.73	11.75	11.16	11.77	19,457,903	11.633	4.19%
2017-08-24	15.74	15.74	15.76	15.60	15.88	8,615,812	135,728,155	15.753	11.26	11.26	11.27	11.16	11.36	12,045,064	11.268	1.29%
2017-08-22	15.54	15.54	15.56	15.50	15.72	6,975,800	108,747,480	15.589	11.12	11.12	11.13	11.09	11.24	9,752,297	11.151	0.13%
2017-08-21	15.52	15.48	15.52	15.46	15.64	3,416,600	52,979,326	15.506	11.10	11.07	11.10	11.06	11.19	4,776,470	11.092	-0.13%
2017-08-18	15.54	15.52	15.54	15.50	15.66	3,835,600	59,739,120	15.575	11.12	11.10	11.12	11.09	11.20	5,362,240	11.141	-1.65%
2017-08-17	15.80	15.80	15.82	15.70	15.94	4,838,200	76,304,752	15.771	11.30	11.30	11.32	11.23	11.40	6,763,893	11.281	-0.25%
2017-08-16	15.84	15.84	15.86	15.56	15.88	4,746,880	74,808,562	15.760	11.33	11.33	11.34	11.13	11.36	6,636,226	11.273	1.41%
2017-08-15	15.62	15.62	15.64	15.54	15.76	8,311,800	129,876,252	15.626	11.17	11.17	11.19	11.12	11.27	11,620,050	11.177	-0.64%
2017-08-14	15.72	15.72	15.74	15.60	15.84	6,498,600	102,196,407	15.726	11.24	11.24	11.26	11.16	11.33	9,085,163	11.249	0.77%
2017-08-11	15.60	15.60	15.62	15.50	15.96	15,843,300	248,804,061	15.704	11.16	11.16	11.17	11.09	11.42	22,149,226	11.233	-3.70%
2017-08-10	16.20	16.18	16.20	16.02	16.48	9,306,685	150,597,645	16.182	11.59	11.57	11.59	11.46	11.79	13,010,917	11.575	-1.46%
2017-08-09	16.44	16.42	16.44	16.30	16.62	5,730,784	94,151,885	16.429	11.76	11.75	11.76	11.66	11.89	8,011,742	11.752	-1.91%
2017-08-08	16.76	16.76	16.78	16.54	16.90	7,777,825	129,767,043	16.684	11.99	11.99	12.00	11.83	12.09	10,873,543	11.934	-0.71%
2017-08-07	16.88	16.86	16.88	16.56	17.00	6,763,063	113,494,551	16.782	12.07	12.06	12.07	11.85	12.16	9,454,887	12.004	1.32%
2017-08-04	16.66	16.66	16.68	16.46	16.80	4,779,290	79,720,814	16.681	11.92	11.92	11.93	11.77	12.02	6,681,536	11.932	0.24%
2017-08-03	16.62	16.60	16.62	16.56	16.92	9,912,200	165,928,163	16.740	11.89	11.87	11.89	11.85	12.10	13,857,438	11.974	-1.42%
2017-08-02	16.86	16.86	16.88	16.18	17.08	28,314,124	475,696,450	16.801	12.06	12.06	12.07	11.57	12.22	39,583,668	12.017	3.95%
2017-08-01	16.22	16.22	16.26	15.58	16.32	17,784,019	286,997,006	16.138	11.60	11.60	11.63	11.14	11.67	24,862,387	11.543	3.31%
2017-07-31	15.70	15.68	15.70	15.40	15.70	4,418,675	69,117,136	15.642	11.23	11.22	11.23	11.02	11.23	6,177,389	11.189	1.42%
2017-07-28	15.48	15.48	15.50	15.40	15.62	4,415,071	68,327,425	15.476	11.07	11.07	11.09	11.02	11.17	6,172,351	11.070	-1.02%
2017-07-27	15.64	15.64	15.66	15.56	15.74	5,416,880	84,758,814	15.647	11.19	11.19	11.20	11.13	11.26	7,572,898	11.192	-0.76%
2017-07-26	15.76	15.76	15.78	15.60	15.98	7,324,800	115,301,770	15.741	11.27	11.27	11.29	11.16	11.43	10,240,205	11.260	0.00%
2017-07-25	15.76	15.76	15.78	15.74	16.00	5,124,140	80,979,782	15.804	11.27	11.27	11.29	11.26	11.44	7,163,642	11.304	-1.25%
2017-07-24	15.96	15.96	15.98	15.90	16.16	8,945,462	143,179,519	16.006	11.42	11.42	11.43	11.37	11.56	12,505,921	11.449	-0.99%
2017-07-21	16.12	16.12	16.14	16.06	16.30	8,483,200	136,881,892	16.136	11.53	11.53	11.54	11.49	11.66	11,859,670	11.542	-1.10%
2017-07-20	16.30	16.30	16.32	16.02	16.40	21,043,800	341,658,424	16.236	11.66	11.66	11.67	11.46	11.73	29,419,620	11.613	1.62%
2017-07-19	16.04	16.02	16.04	15.30	16.18	21,329,702	337,729,453	15.834	11.47	11.46	11.47	10.94	11.57	29,819,317	11.326	3.89%
2017-07-18	15.44	15.40	15.44	15.18	15.50	9,414,089	144,239,264	15.322	11.04	11.02	11.04	10.86	11.09	13,161,070	10.960	-0.26%
2017-07-17	15.48	15.48	15.50	15.30	15.84	10,965,054	169,985,902	15.503	11.07	11.07	11.09	10.94	11.33	15,329,348	11.089	-1.53%
2017-07-14	15.72	15.70	15.72	15.58	15.84	13,010,606	204,239,725	15.698	11.24	11.23	11.24	11.14	11.33	18,189,067	11.229	0.13%
2017-07-13	15.70	15.68	15.70	15.36	15.70	19,565,274	304,610,878	15.569	11.23	11.22	11.23	10.99	11.23	27,352,614	11.136	2.88%
2017-07-12	15.26	15.24	15.26	15.04	15.50	20,139,216	308,725,909	15.330	10.92	10.90	10.92	10.76	11.09	28,154,995	10.965	1.46%
2017-07-11	15.04	15.04	15.06	14.56	15.16	18,900,290	283,599,458	15.005	10.76	10.76	10.77	10.41	10.84	26,422,954	10.733	3.58%
2017-07-10	14.52	14.52	14.56	14.42	14.64	10,273,017	149,596,676	14.562	10.39	10.39	10.41	10.31	10.47	14,361,867	10.416	0.41%
2017-07-07	14.46	14.46	14.50	14.46	14.62	5,384,200	78,075,266	14.501	10.34	10.34	10.37	10.34	10.46	7,527,211	10.372	-1.23%
2017-07-06	14.64	14.60	14.64	14.52	14.76	5,094,792	74,468,440	14.617	10.47	10.44	10.47	10.39	10.56	7,122,613	10.455	-0.41%
2017-07-05	14.70	14.68	14.70	14.44	14.78	6,726,735	98,872,311	14.698	10.51	10.50	10.51	10.33	10.57	9,404,100	10.514	0.78%
2017-07-04	15.16	15.16	15.20	15.06	15.36	6,422,636	97,741,403	15.218	10.43	10.43	10.46	10.36	10.57	9,332,140	10.474	-0.79%
2017-07-03	15.28	15.28	15.32	15.04	15.38	6,058,200	92,254,888	15.228	10.52	10.52	10.54	10.35	10.58	8,802,612	10.480	1.87%
2017-06-30	15.00	15.00	15.02	15.00	15.18	8,300,600	124,789,238	15.034	10.32	10.32	10.34	10.32	10.45	12,060,836	10.347	-1.45%
2017-06-29	15.22	15.20	15.22	15.16	15.36	3,559,800	54,196,874	15.225	10.47	10.46	10.47	10.43	10.57	5,172,417	10.478	0.26%
2017-06-28	15.18	15.16	15.18	15.08	15.28	4,014,346	60,817,280	15.150	10.45	10.43	10.45	10.38	10.52	5,832,876	10.427	-1.04%
2017-06-27	15.34	15.32	15.34	15.24	15.40	5,993,200	91,848,191	15.325	10.56	10.54	10.56	10.49	10.60	8,708,166	10.547	-0.39%
2017-06-26	15.40	15.40	15.42	15.16	15.42	5,258,700	80,675,456	15.341	10.60	10.60	10.61	10.43	10.61	7,640,932	10.558	1.45%
2017-06-23	15.18	15.16	15.18	15.02	15.24	7,420,304	112,143,206	15.113	10.45	10.43	10.45	10.34	10.49	10,781,759	10.401	-0.13%
2017-06-22	15.20	15.18	15.20	14.82	15.28	16,051,780	241,717,133	15.059	10.46	10.45	10.46	10.20	10.52	23,323,361	10.364	2.15%
2017-06-21	14.88	14.86	14.88	14.72	15.08	8,218,480	122,599,235	14.918	10.24	10.23	10.24	10.13	10.38	11,941,515	10.267	0.40%
2017-06-20	14.82	14.82	14.90	14.72	14.96	5,092,200	75,615,632	14.849	10.20	10.20	10.25	10.13	10.30	7,399,006	10.220	-0.13%
2017-06-19	14.84	14.84	14.86	14.50	14.92	6,367,257	94,399,618	14.826	10.21	10.21	10.23	9.979	10.27	9,251,674	10.204	2.06%
2017-06-16	14.54	14.52	14.54	14.50	14.64	5,277,941	76,764,220	14.544	10.01	9.993	10.01	9.979	10.08	7,668,889	10.010	0.00%
2017-06-15	14.54	14.54	14.56	14.52	14.76	5,813,200	84,707,613	14.572	10.01	10.01	10.02	9.993	10.16	8,446,625	10.029	-1.76%
2017-06-14	14.80	14.78	14.80	14.70	14.86	3,440,451	50,874,863	14.787	10.19	10.17	10.19	10.12	10.23	4,999,002	10.177	0.00%
2017-06-13	14.80	14.80	14.82	14.58	14.84	6,742,510	99,533,034	14.762	10.19	10.19	10.20	10.03	10.21	9,796,919	10.160	0.68%
2017-06-12	14.70	14.68	14.70	14.62	15.02	8,734,502	128,811,070	14.747	10.12	10.10	10.12	10.06	10.34	12,691,299	10.150	-2.65%
2017-06-09	15.10	15.08	15.10	15.06	15.28	4,989,800	75,495,966	15.130	10.39	10.38	10.39	10.36	10.52	7,250,218	10.413	-1.18%
2017-06-08	15.28	15.26	15.28	15.06	15.30	4,639,872	70,677,259	15.233	10.52	10.50	10.52	10.36	10.53	6,741,770	10.483	0.79%
2017-06-07	15.16	15.14	15.16	15.06	15.28	4,726,652	71,680,009	15.165	10.43	10.42	10.43	10.36	10.52	6,867,862	10.437	0.66%
2017-06-06	15.06	15.06	15.10	15.00	15.14	2,133,675	32,137,468	15.062	10.36	10.36	10.39	10.32	10.42	3,100,246	10.366	-0.40%
2017-06-05	15.12	15.08	15.12	14.94	15.30	3,355,400	50,700,588	15.110	10.41	10.38	10.41	10.28	10.53	4,875,422	10.399	-0.66%
2017-06-02	15.22	15.20	15.22	15.08	15.34	3,159,215	48,030,870	15.203	10.47	10.46	10.47	10.38	10.56	4,590,364	10.463	0.40%
2017-06-01	15.16	15.14	15.16	14.96	15.36	8,053,279	122,213,356	15.176	10.43	10.42	10.43	10.30	10.57	11,701,477	10.444	-1.17%
2017-05-31	15.34	15.32	15.34	15.18	15.44	11,612,416	177,947,030	15.324	10.56	10.54	10.56	10.45	10.63	16,872,931	10.546	0.39%
2017-05-29	15.28	15.26	15.28	15.04	15.32	3,987,149	60,612,836	15.202	10.52	10.50	10.52	10.35	10.54	5,793,358	10.462	1.46%
2017-05-26	15.06	15.04	15.06	15.06	15.44	7,808,930	118,768,837	15.209	10.36	10.35	10.36	10.36	10.63	11,346,436	10.468	-0.66%
2017-05-25	15.16	15.14	15.16	14.62	15.20	12,240,014	183,971,230	15.030	10.43	10.42	10.43	10.06	10.46	17,784,835	10.344	4.12%
2017-05-24	14.56	14.56	14.58	14.42	14.66	3,409,044	49,531,872	14.530	10.02	10.02	10.03	9.924	10.09	4,953,367	9.9996	-0.55%
2017-05-23	14.64	14.64	14.66	14.60	14.78	4,820,900	70,882,932	14.703	10.08	10.08	10.09	10.05	10.17	7,004,805	10.119	0.14%
2017-05-22	14.62	14.62	14.64	14.62	14.80	2,688,600	39,506,296	14.694	10.06	10.06	10.08	10.06	10.19	3,906,557	10.113	-0.54%
2017-05-19	14.70	14.68	14.70	14.64	14.80	2,058,965	30,235,074	14.685	10.12	10.10	10.12	10.08	10.19	2,991,692	10.106	-0.27%
2017-05-18	14.74	14.72	14.74	14.64	14.84	3,985,800	58,725,602	14.734	10.14	10.13	10.14	10.08	10.21	5,791,398	10.140	-0.54%
2017-05-17	14.82	14.78	14.82	14.70	14.92	12,038,528	178,325,691	14.813	10.20	10.17	10.20	10.12	10.27	17,492,075	10.195	-0.13%
2017-05-16	14.84	14.84	14.86	14.70	15.02	9,313,277	138,118,852	14.830	10.21	10.21	10.23	10.12	10.34	13,532,264	10.207	-0.27%
2017-05-15	14.88	14.86	14.88	14.46	14.94	15,617,600	228,499,024	14.631	10.24	10.23	10.24	9.952	10.28	22,692,494	10.069	3.19%
2017-05-12	14.42	14.40	14.42	14.30	14.48	4,435,540	63,805,612	14.385	9.924	9.910	9.924	9.842	9.966	6,444,874	9.9002	0.14%
2017-05-11	14.40	14.38	14.40	14.16	14.58	8,683,691	125,280,329	14.427	9.910	9.897	9.910	9.745	10.03	12,617,470	9.9291	1.98%
2017-05-10	14.12	14.12	14.18	14.10	14.50	9,517,691	136,132,009	14.303	9.718	9.718	9.759	9.704	9.979	13,829,279	9.8438	-1.12%
2017-05-09	14.28	14.26	14.28	14.04	14.34	9,122,876	129,258,229	14.169	9.828	9.814	9.828	9.663	9.869	13,255,610	9.7512	0.85%
2017-05-08	14.16	14.14	14.16	14.04	14.32	8,014,368	113,841,194	14.205	9.745	9.732	9.745	9.663	9.855	11,644,939	9.7760	-0.70%
2017-05-05	14.26	14.24	14.26	14.10	14.66	20,691,223	296,948,550	14.351	9.814	9.800	9.814	9.704	10.09	30,064,508	9.8770	-2.46%
2017-05-04	14.62	14.62	14.64	14.54	14.80	9,585,885	140,444,047	14.651	10.06	10.06	10.08	10.01	10.19	13,928,365	10.083	-1.35%
2017-05-02	14.82	14.82	14.84	14.70	15.30	16,733,430	246,330,188	14.721	10.20	10.20	10.21	10.12	10.53	24,313,804	10.131	-1.72%
2017-04-28	15.08	15.08	15.10	15.08	15.20	11,674,550	173,578,342	14.868	10.38	10.38	10.39	10.38	10.46	16,963,212	10.233	-0.66%
2017-04-27	15.18	15.18	15.20	15.00	15.24	6,920,600	104,765,596	15.138	10.45	10.45	10.46	10.32	10.49	10,055,686	10.419	-0.39%
2017-04-26	15.24	15.22	15.24	14.96	15.26	10,409,200	157,961,037	15.175	10.49	10.47	10.49	10.30	10.50	15,124,648	10.444	2.01%
2017-04-25	14.94	14.94	15.00	14.80	15.02	9,775,700	145,615,534	14.896	10.28	10.28	10.32	10.19	10.34	14,204,168	10.252	0.95%
2017-04-24	14.80	14.80	14.84	14.70	14.96	5,806,610	86,144,948	14.836	10.19	10.19	10.21	10.12	10.30	8,437,049	10.210	0.54%
2017-04-21	14.72	14.72	14.74	14.66	14.84	6,905,204	101,782,822	14.740	10.13	10.13	10.14	10.09	10.21	10,033,315	10.144	-0.54%
2017-04-20	14.80	14.80	14.84	14.70	14.86	3,305,590	48,795,984	14.762	10.19	10.19	10.21	10.12	10.23	4,803,048	10.159	0.00%
2017-04-19	14.80	14.78	14.80	14.66	14.84	5,875,600	86,546,290	14.730	10.19	10.17	10.19	10.09	10.21	8,537,292	10.137	-0.13%
2017-04-18	14.82	14.80	14.82	14.80	15.04	3,529,800	52,651,779	14.916	10.20	10.19	10.20	10.19	10.35	5,128,827	10.266	-1.20%
2017-04-13	15.00	15.00	15.02	15.00	15.10	6,056,400	91,026,272	15.030	10.32	10.32	10.34	10.32	10.39	8,799,996	10.344	-0.79%
2017-04-12	15.12	15.12	15.14	14.98	15.18	4,537,540	68,487,813	15.094	10.41	10.41	10.42	10.31	10.45	6,593,081	10.388	0.53%
2017-04-11	15.04	15.04	15.06	14.98	15.12	5,447,469	81,906,922	15.036	10.35	10.35	10.36	10.31	10.41	7,915,215	10.348	-0.66%
2017-04-10	15.14	15.12	15.14	15.06	15.28	6,404,690	97,013,378	15.147	10.42	10.41	10.42	10.36	10.52	9,306,064	10.425	-0.26%
2017-04-07	15.18	15.16	15.18	15.04	15.48	8,670,658	131,688,899	15.188	10.45	10.43	10.45	10.35	10.65	12,598,533	10.453	-1.56%
2017-04-06	15.42	15.42	15.44	15.32	15.60	6,266,200	96,539,226	15.406	10.61	10.61	10.63	10.54	10.74	9,104,837	10.603	-0.52%
2017-04-05	15.50	15.48	15.50	15.24	15.50	5,421,861	83,356,160	15.374	10.67	10.65	10.67	10.49	10.67	7,878,006	10.581	2.38%
2017-04-03	15.14	15.14	15.18	15.10	15.34	3,369,436	51,088,655	15.162	10.42	10.42	10.45	10.39	10.56	4,895,817	10.435	0.13%
2017-03-31	15.12	15.12	15.14	15.06	15.36	5,943,000	89,986,462	15.142	10.41	10.41	10.42	10.36	10.57	8,635,225	10.421	-1.05%
2017-03-30	15.28	15.24	15.28	15.20	15.42	3,701,058	56,541,674	15.277	10.52	10.49	10.52	10.46	10.61	5,377,666	10.514	-0.91%
2017-03-29	15.42	15.40	15.42	15.32	15.60	3,308,000	51,000,045	15.417	10.61	10.60	10.61	10.54	10.74	4,806,550	10.611	0.00%
2017-03-28	15.42	15.40	15.42	15.34	15.56	3,908,000	60,253,120	15.418	10.61	10.60	10.61	10.56	10.71	5,678,354	10.611	0.26%
2017-03-27	15.38	15.38	15.40	15.32	15.62	5,379,437	83,037,205	15.436	10.58	10.58	10.60	10.54	10.75	7,816,364	10.624	-1.03%
2017-03-24	15.54	15.54	15.56	15.42	15.60	4,007,985	62,097,355	15.493	10.70	10.70	10.71	10.61	10.74	5,823,633	10.663	-0.38%
2017-03-23	15.60	15.58	15.60	15.48	15.66	3,400,880	52,948,109	15.569	10.74	10.72	10.74	10.65	10.78	4,941,505	10.715	0.91%
2017-03-22	15.46	15.46	15.48	15.40	15.82	9,485,260	147,388,582	15.539	10.64	10.64	10.65	10.60	10.89	13,782,156	10.694	-3.01%
2017-03-21	15.94	15.92	15.94	15.82	16.06	4,489,621	71,425,597	15.909	10.97	10.96	10.97	10.89	11.05	6,523,454	10.949	0.00%
2017-03-20	15.94	15.94	15.96	15.76	16.00	4,607,000	73,369,278	15.926	10.97	10.97	10.98	10.85	11.01	6,694,007	10.960	0.89%
2017-03-17	15.80	15.78	15.80	15.76	16.18	7,379,916	117,850,431	15.969	10.87	10.86	10.87	10.85	11.14	10,723,075	10.990	-1.37%
2017-03-16	16.02	16.02	16.08	15.72	16.16	7,827,050	124,537,381	15.911	11.03	11.03	11.07	10.82	11.12	11,372,764	10.950	3.22%
2017-03-15	15.52	15.50	15.52	15.46	15.70	2,678,200	41,679,767	15.563	10.68	10.67	10.68	10.64	10.81	3,891,445	10.711	-0.13%
2017-03-14	15.54	15.54	15.56	15.36	15.58	3,408,350	52,869,101	15.512	10.70	10.70	10.71	10.57	10.72	4,952,359	10.676	0.39%
2017-03-13	15.48	15.48	15.50	15.26	15.56	3,875,193	59,968,900	15.475	10.65	10.65	10.67	10.50	10.71	5,630,686	10.650	1.18%
2017-03-10	15.30	15.30	15.32	15.24	15.60	3,066,408	46,945,629	15.310	10.53	10.53	10.54	10.49	10.74	4,455,515	10.537	-0.52%
2017-03-09	15.38	15.38	15.40	15.36	15.68	4,386,445	67,740,462	15.443	10.58	10.58	10.60	10.57	10.79	6,373,539	10.628	-2.04%
2017-03-08	15.70	15.68	15.70	15.56	15.78	4,914,360	76,869,707	15.642	10.81	10.79	10.81	10.71	10.86	7,140,603	10.765	-0.13%
2017-03-07	15.72	15.72	15.76	15.62	15.90	2,901,975	45,805,108	15.784	10.82	10.82	10.85	10.75	10.94	4,216,592	10.863	0.13%
2017-03-06	15.70	15.70	15.72	15.58	15.86	4,618,541	72,420,735	15.680	10.81	10.81	10.82	10.72	10.92	6,710,776	10.792	-0.25%
2017-03-03	15.74	15.72	15.74	15.68	15.96	3,216,616	50,683,220	15.757	10.83	10.82	10.83	10.79	10.98	4,673,768	10.844	-1.01%
2017-03-02	15.90	15.88	15.90	15.80	16.14	4,600,720	73,413,760	15.957	10.94	10.93	10.94	10.87	11.11	6,684,882	10.982	0.51%
2017-03-01	15.82	15.80	15.82	15.72	16.04	5,597,107	88,874,610	15.879	10.89	10.87	10.89	10.82	11.04	8,132,640	10.928	-0.13%
2017-02-28	15.84	15.82	15.84	15.74	16.30	2,373,934	37,632,433	15.852	10.90	10.89	10.90	10.83	11.22	3,449,345	10.910	0.51%
2017-02-27	15.76	15.74	15.76	15.66	15.96	3,955,000	62,506,218	15.804	10.85	10.83	10.85	10.78	10.98	5,746,646	10.877	-0.76%
2017-02-24	15.88	15.88	15.90	15.84	16.22	5,390,060	85,832,861	15.924	10.93	10.93	10.94	10.90	11.16	7,831,799	10.960	-1.12%
2017-02-23	16.06	16.06	16.08	16.04	16.42	5,015,340	80,988,410	16.148	11.05	11.05	11.07	11.04	11.30	7,287,328	11.114	-0.86%
2017-02-22	16.20	16.20	16.22	16.08	16.22	6,772,300	109,646,254	16.190	11.15	11.15	11.16	11.07	11.16	9,840,204	11.143	0.87%
2017-02-21	16.06	16.04	16.06	16.00	16.48	5,474,728	88,881,518	16.235	11.05	11.04	11.05	11.01	11.34	7,954,822	11.173	-1.11%
2017-02-20	16.24	16.24	16.28	16.10	16.38	4,533,150	73,711,419	16.261	11.18	11.18	11.20	11.08	11.27	6,586,702	11.191	0.25%
2017-02-17	16.20	16.18	16.20	16.12	16.64	10,452,725	171,328,890	16.391	11.15	11.14	11.15	11.09	11.45	15,187,891	11.281	-0.25%
2017-02-16	16.24	16.24	16.26	16.18	16.50	6,280,297	102,504,902	16.322	11.18	11.18	11.19	11.14	11.36	9,125,320	11.233	-1.34%
2017-02-15	16.46	16.46	16.48	16.22	16.64	8,685,439	143,039,007	16.469	11.33	11.33	11.34	11.16	11.45	12,620,010	11.334	0.86%
2017-02-14	16.32	16.28	16.32	16.08	16.46	4,279,067	69,447,390	16.230	11.23	11.20	11.23	11.07	11.33	6,217,518	11.170	-0.49%
2017-02-13	16.40	16.38	16.40	16.02	16.40	8,702,800	141,908,117	16.306	11.29	11.27	11.29	11.03	11.29	12,645,236	11.222	2.12%
2017-02-10	16.06	16.04	16.06	15.82	16.08	7,542,800	120,576,782	15.986	11.05	11.04	11.05	10.89	11.07	10,959,747	11.002	2.03%
2017-02-09	15.74	15.74	15.78	15.56	16.04	13,785,800	218,454,028	15.846	10.83	10.83	10.86	10.71	11.04	20,030,874	10.906	1.03%
2017-02-08	15.58	15.58	15.60	14.86	15.62	12,953,964	199,234,565	15.380	10.72	10.72	10.74	10.23	10.75	18,822,210	10.585	3.73%
2017-02-07	15.02	14.98	15.02	14.94	15.06	5,215,897	78,278,760	15.008	10.34	10.31	10.34	10.28	10.36	7,578,739	10.329	0.27%
2017-02-06	14.98	14.98	15.00	14.82	15.06	4,948,978	74,067,130	14.966	10.31	10.31	10.32	10.20	10.36	7,190,903	10.300	0.94%
2017-02-03	14.84	14.84	14.86	14.74	15.00	6,351,483	94,314,829	14.849	10.21	10.21	10.23	10.14	10.32	9,228,754	10.220	-0.80%
2017-02-02	14.96	14.92	14.96	14.88	14.98	1,519,536	22,680,596	14.926	10.30	10.27	10.30	10.24	10.31	2,207,898	10.272	-0.27%
2017-02-01	15.00	15.00	15.02	14.82	15.08	3,318,400	49,576,494	14.940	10.32	10.32	10.34	10.20	10.38	4,821,661	10.282	-0.40%
2017-01-27	15.06	15.06	15.12	14.98	15.12	1,319,600	19,867,708	15.056	10.36	10.36	10.41	10.31	10.41	1,917,389	10.362	-0.13%
2017-01-26	15.08	15.08	15.10	14.84	15.20	5,410,400	81,863,126	15.131	10.38	10.38	10.39	10.21	10.46	7,861,353	10.413	1.89%
2017-01-25	14.80	14.78	14.80	14.78	15.02	3,578,304	53,032,626	14.821	10.19	10.17	10.19	10.17	10.34	5,199,303	10.200	-0.67%
2017-01-24	14.90	14.90	14.94	14.90	15.12	3,642,685	54,523,079	14.968	10.25	10.25	10.28	10.25	10.41	5,292,850	10.301	-1.19%
2017-01-23	15.08	15.08	15.10	14.96	15.20	3,878,021	58,617,069	15.115	10.38	10.38	10.39	10.30	10.46	5,634,795	10.403	0.13%
2017-01-20	15.06	15.04	15.06	14.90	15.12	2,484,186	37,361,881	15.040	10.36	10.35	10.36	10.25	10.41	3,609,542	10.351	-0.53%
2017-01-19	15.14	15.14	15.16	15.06	15.18	3,624,414	54,784,551	15.115	10.42	10.42	10.43	10.36	10.45	5,266,302	10.403	0.13%
2017-01-18	15.12	15.12	15.16	14.96	15.28	4,450,784	67,619,293	15.193	10.41	10.41	10.43	10.30	10.52	6,467,024	10.456	1.07%
2017-01-17	14.96	14.94	14.96	14.90	15.02	2,374,600	35,510,455	14.954	10.30	10.28	10.30	10.25	10.34	3,450,312	10.292	-0.27%
2017-01-16	15.00	14.98	15.00	14.92	15.22	4,291,000	64,579,850	15.050	10.32	10.31	10.32	10.27	10.47	6,234,856	10.358	-2.22%
2017-01-13	15.34	15.30	15.34	15.28	15.40	1,917,340	29,371,210	15.319	10.56	10.53	10.56	10.52	10.60	2,785,910	10.543	0.26%
2017-01-12	15.30	15.30	15.34	15.20	15.46	3,669,685	56,235,314	15.324	10.53	10.53	10.56	10.46	10.64	5,332,081	10.547	-0.78%
2017-01-11	15.42	15.42	15.44	15.28	15.46	4,279,600	65,906,470	15.400	10.61	10.61	10.63	10.52	10.64	6,218,292	10.599	0.78%
2017-01-10	15.30	15.30	15.32	15.22	15.42	2,017,000	30,877,512	15.309	10.53	10.53	10.54	10.47	10.61	2,930,717	10.536	0.13%
2017-01-09	15.28	15.28	15.30	15.20	15.40	5,682,200	86,802,278	15.276	10.52	10.52	10.53	10.46	10.60	8,256,281	10.513	0.00%
2017-01-06	15.28	15.28	15.30	15.16	15.44	5,550,900	85,016,516	15.316	10.52	10.52	10.53	10.43	10.63	8,065,501	10.541	-0.39%
2017-01-05	15.34	15.32	15.34	15.20	15.40	3,836,822	58,780,651	15.320	10.56	10.54	10.56	10.46	10.60	5,574,932	10.544	1.46%
2017-01-04	15.12	15.10	15.12	14.92	15.14	3,819,329	57,555,956	15.070	10.41	10.39	10.41	10.27	10.42	5,549,515	10.371	0.67%
2017-01-03	15.02	15.02	15.04	14.64	15.12	4,808,000	72,245,917	15.026	10.34	10.34	10.35	10.08	10.41	6,986,061	10.341	1.49%
2016-12-30	14.80	14.80	14.82	14.70	14.94	4,592,500	68,090,854	14.827	10.19	10.19	10.20	10.12	10.28	6,672,938	10.204	0.68%
2016-12-29	14.70	14.70	14.72	14.52	14.82	4,424,131	65,124,495	14.720	10.12	10.12	10.13	9.993	10.20	6,428,297	10.131	0.68%
2016-12-28	14.60	14.60	14.62	14.56	14.86	5,023,089	73,500,005	14.632	10.05	10.05	10.06	10.02	10.23	7,298,587	10.070	-0.27%
2016-12-23	14.64	14.64	14.66	14.54	14.82	4,658,217	68,258,933	14.653	10.08	10.08	10.09	10.01	10.20	6,768,425	10.085	-0.54%
2016-12-22	14.72	14.72	14.74	14.72	15.20	6,597,585	97,668,696	14.804	10.13	10.13	10.14	10.13	10.46	9,586,342	10.188	-2.52%
2016-12-21	15.10	15.10	15.12	15.06	15.36	5,054,935	76,818,655	15.197	10.39	10.39	10.41	10.36	10.57	7,344,860	10.459	-0.53%
2016-12-20	15.18	15.16	15.18	15.08	15.68	8,168,200	124,628,822	15.258	10.45	10.43	10.45	10.38	10.79	11,868,458	10.501	-2.19%
2016-12-19	15.52	15.52	15.56	15.52	15.98	6,698,930	104,681,360	15.627	10.68	10.68	10.71	10.68	11.00	9,733,597	10.755	-2.76%
2016-12-16	15.96	15.96	16.02	15.92	16.26	9,928,270	159,651,022	16.080	10.98	10.98	11.03	10.96	11.19	14,425,853	11.067	-0.50%
2016-12-15	16.04	16.04	16.06	15.96	16.40	10,409,800	167,024,601	16.045	11.04	11.04	11.05	10.98	11.29	15,125,520	11.043	-2.55%
2016-12-14	16.46	16.44	16.46	16.30	16.58	4,146,620	68,292,558	16.470	11.33	11.31	11.33	11.22	11.41	6,025,071	11.335	0.24%
2016-12-13	16.42	16.42	16.44	16.22	16.52	5,749,268	94,155,115	16.377	11.30	11.30	11.31	11.16	11.37	8,353,731	11.271	0.00%
2016-12-12	16.42	16.42	16.44	16.34	16.80	4,605,800	75,843,372	16.467	11.30	11.30	11.31	11.25	11.56	6,692,263	11.333	-2.26%
2016-12-09	16.80	16.74	16.80	16.60	17.12	4,743,792	79,816,917	16.826	11.56	11.52	11.56	11.42	11.78	6,892,767	11.580	-0.59%
2016-12-08	16.90	16.88	16.90	16.80	17.14	5,772,870	97,563,541	16.900	11.63	11.62	11.63	11.56	11.80	8,388,025	11.631	0.96%
2016-12-07	16.74	16.74	16.80	16.68	17.06	4,985,644	83,679,708	16.784	11.52	11.52	11.56	11.48	11.74	7,244,179	11.551	-0.36%
2016-12-06	16.80	16.80	16.82	16.78	17.24	4,514,363	76,098,245	16.857	11.56	11.56	11.58	11.55	11.87	6,559,404	11.601	-1.18%
2016-12-05	17.00	17.00	17.04	16.80	17.50	8,588,007	146,079,926	17.010	11.70	11.70	11.73	11.56	12.04	12,478,441	11.707	-2.41%
2016-12-02	17.42	17.42	17.48	17.38	17.66	9,138,698	159,930,172	17.500	11.99	11.99	12.03	11.96	12.15	13,278,599	12.044	-1.58%
2016-12-01	17.70	17.70	17.74	17.68	18.00	4,475,821	79,880,586	17.847	12.18	12.18	12.21	12.17	12.39	6,503,403	12.283	-0.67%
2016-11-30	17.82	17.82	17.84	17.76	17.92	5,541,072	98,778,266	17.827	12.26	12.26	12.28	12.22	12.33	8,051,221	12.269	0.11%
2016-11-29	17.80	17.78	17.80	17.34	17.90	8,034,108	142,327,917	17.716	12.25	12.24	12.25	11.93	12.32	11,673,621	12.192	-0.78%
2016-11-28	17.94	17.92	17.94	17.80	18.16	8,657,699	155,020,244	17.906	12.35	12.33	12.35	12.25	12.50	12,579,704	12.323	-0.33%
2016-11-25	18.00	18.00	18.02	17.66	18.04	7,630,600	136,568,260	17.897	12.39	12.39	12.40	12.15	12.42	11,087,321	12.318	1.35%
2016-11-24	17.76	17.76	17.78	17.22	17.78	6,662,200	116,893,106	17.546	12.22	12.22	12.24	11.85	12.24	9,680,228	12.075	1.83%
2016-11-23	17.44	17.42	17.44	17.30	17.78	4,596,446	80,472,341	17.508	12.00	11.99	12.00	11.91	12.24	6,678,672	12.049	-0.91%
2016-11-22	17.60	17.58	17.60	17.04	17.64	13,936,372	243,436,493	17.468	12.11	12.10	12.11	11.73	12.14	20,249,657	12.022	2.92%
2016-11-21	17.10	17.08	17.10	16.88	17.26	6,984,973	119,389,476	17.092	11.77	11.75	11.77	11.62	11.88	10,149,220	11.763	0.83%
2016-11-18	16.96	16.94	16.96	16.84	17.14	6,372,145	107,941,213	16.940	11.67	11.66	11.67	11.59	11.80	9,258,776	11.658	-0.35%
2016-11-17	17.02	17.02	17.04	16.76	17.46	10,494,000	179,465,830	17.102	11.71	11.71	11.73	11.53	12.02	15,247,863	11.770	0.95%
2016-11-16	16.86	16.86	16.90	16.82	17.06	7,217,800	122,277,780	16.941	11.60	11.60	11.63	11.58	11.74	10,487,519	11.659	-0.24%
2016-11-15	16.90	16.90	16.92	16.68	16.96	10,187,024	171,979,838	16.882	11.63	11.63	11.64	11.48	11.67	14,801,825	11.619	1.44%
2016-11-14	16.66	16.66	16.70	16.54	16.98	9,308,870	155,868,026	16.744	11.47	11.47	11.49	11.38	11.69	13,525,860	11.524	-0.36%
2016-11-11	16.72	16.72	16.76	16.14	16.88	11,477,600	191,002,043	16.641	11.51	11.51	11.53	11.11	11.62	16,677,042	11.453	1.09%
2016-11-10	16.54	16.54	16.58	16.30	16.66	7,825,350	129,518,956	16.551	11.38	11.38	11.41	11.22	11.47	11,370,294	11.391	2.73%
2016-11-09	16.10	16.10	16.14	15.70	16.70	11,926,709	191,843,105	16.085	11.08	11.08	11.11	10.81	11.49	17,329,601	11.070	-2.90%
2016-11-08	16.58	16.58	16.60	16.42	16.58	6,121,400	101,058,726	16.509	11.41	11.41	11.42	11.30	11.41	8,894,442	11.362	0.73%
2016-11-07	16.46	16.46	16.48	16.20	16.50	4,580,220	75,193,154	16.417	11.33	11.33	11.34	11.15	11.36	6,655,095	11.299	0.98%
2016-11-04	16.30	16.28	16.30	16.12	16.40	3,566,760	58,139,122	16.300	11.22	11.20	11.22	11.09	11.29	5,182,530	11.218	0.99%
2016-11-03	16.14	16.14	16.22	15.96	16.30	4,728,106	76,469,340	16.173	11.11	11.11	11.16	10.98	11.22	6,869,975	11.131	0.75%
2016-11-02	16.02	16.02	16.06	16.00	16.30	5,257,688	84,563,653	16.084	11.03	11.03	11.05	11.01	11.22	7,639,461	11.069	-2.32%
2016-11-01	16.40	16.40	16.44	16.28	16.64	4,728,500	77,862,562	16.467	11.29	11.29	11.31	11.20	11.45	6,870,547	11.333	0.00%
2016-10-31	16.40	16.38	16.40	16.20	16.46	3,486,091	57,121,092	16.385	11.29	11.27	11.29	11.15	11.33	5,065,317	11.277	0.61%
2016-10-28	16.30	16.28	16.30	16.24	16.64	7,786,078	128,124,903	16.456	11.22	11.20	11.22	11.18	11.45	11,313,232	11.325	0.25%
2016-10-27	16.26	16.24	16.26	16.10	16.40	2,201,175	35,669,791	16.205	11.19	11.18	11.19	11.08	11.29	3,198,324	11.153	0.37%
2016-10-26	16.20	16.20	16.28	16.20	16.60	5,296,600	86,660,412	16.362	11.15	11.15	11.20	11.15	11.42	7,696,001	11.260	-2.64%
2016-10-25	16.64	16.64	16.68	16.62	16.80	3,334,300	55,754,444	16.722	11.45	11.45	11.48	11.44	11.56	4,844,764	11.508	-1.54%
2016-10-24	16.90	16.90	16.92	16.32	16.94	8,721,600	146,084,306	16.750	11.63	11.63	11.64	11.23	11.66	12,672,552	11.528	3.05%
2016-10-20	16.40	16.40	16.42	16.32	16.44	1,137,187	18,618,620	16.373	11.29	11.29	11.30	11.23	11.31	1,652,342	11.268	0.61%
2016-10-19	16.30	16.30	16.38	16.28	16.54	3,101,307	50,980,943	16.439	11.22	11.22	11.27	11.20	11.38	4,506,223	11.313	-0.73%
2016-10-18	16.42	16.42	16.46	16.10	16.48	5,388,200	88,055,684	16.342	11.30	11.30	11.33	11.08	11.34	7,829,096	11.247	1.99%
2016-10-17	16.10	16.10	16.12	16.00	16.20	3,191,172	51,297,247	16.075	11.08	11.08	11.09	11.01	11.15	4,636,798	11.063	-1.35%
2016-10-14	16.32	16.30	16.32	16.02	16.38	3,183,600	51,817,102	16.276	11.23	11.22	11.23	11.03	11.27	4,625,796	11.202	2.26%
2016-10-13	15.96	15.96	15.98	15.96	16.22	4,399,470	70,655,843	16.060	10.98	10.98	11.00	10.98	11.16	6,392,464	11.053	-1.85%
2016-10-12	16.26	16.26	16.28	16.10	16.36	5,021,227	81,640,713	16.259	11.19	11.19	11.20	11.08	11.26	7,295,882	11.190	-1.33%
2016-10-11	16.48	16.46	16.48	16.22	16.70	7,642,400	126,035,928	16.492	11.34	11.33	11.34	11.16	11.49	11,104,467	11.350	0.98%
2016-10-07	16.32	16.30	16.32	16.16	16.36	2,807,645	45,763,148	16.300	11.23	11.22	11.23	11.12	11.26	4,079,530	11.218	0.62%
2016-10-06	16.22	16.22	16.26	15.96	16.32	4,981,160	80,587,463	16.179	11.16	11.16	11.19	10.98	11.23	7,237,664	11.134	1.50%
2016-10-05	15.98	15.98	16.00	15.80	16.10	1,840,380	29,427,014	15.990	11.00	11.00	11.01	10.87	11.08	2,674,086	11.005	-0.13%
2016-10-04	16.00	15.98	16.00	15.70	16.08	2,389,914	37,929,761	15.871	11.01	11.00	11.01	10.81	11.07	3,472,564	10.923	0.76%
2016-10-03	15.88	15.86	15.88	15.76	16.02	1,487,800	23,625,588	15.880	10.93	10.92	10.93	10.85	11.03	2,161,785	10.929	1.15%
2016-09-30	15.70	15.70	15.74	15.70	16.04	4,522,200	71,585,500	15.830	10.81	10.81	10.83	10.81	11.04	6,570,792	10.895	-2.24%
2016-09-29	16.06	16.02	16.06	15.92	16.14	1,967,383	31,472,296	15.997	11.05	11.03	11.05	10.96	11.11	2,858,623	11.010	0.75%
2016-09-28	15.94	15.94	15.98	15.80	16.12	2,758,041	43,865,462	15.905	10.97	10.97	11.00	10.87	11.09	4,007,455	10.946	-1.12%
2016-09-27	16.12	16.10	16.12	15.82	16.20	4,410,293	70,745,579	16.041	11.09	11.08	11.09	10.89	11.15	6,408,190	11.040	1.51%
2016-09-26	15.88	15.86	15.88	15.80	16.40	6,813,164	109,253,654	16.036	10.93	10.92	10.93	10.87	11.29	9,899,580	11.036	-3.41%
2016-09-23	16.44	16.40	16.44	16.36	16.68	3,250,800	53,568,022	16.478	11.31	11.29	11.31	11.26	11.48	4,723,438	11.341	-1.32%
2016-09-22	16.66	16.58	16.66	16.50	17.00	8,630,000	144,455,362	16.739	11.47	11.41	11.47	11.36	11.70	12,539,457	11.520	0.48%
2016-09-21	16.58	16.56	16.58	16.28	16.64	4,651,600	76,650,840	16.478	11.41	11.40	11.41	11.20	11.45	6,758,811	11.341	0.97%
2016-09-20	16.42	16.40	16.42	16.34	16.56	2,821,200	46,292,032	16.409	11.30	11.29	11.30	11.25	11.40	4,099,225	11.293	-0.73%
2016-09-19	16.54	16.54	16.58	16.44	16.68	4,291,319	71,167,631	16.584	11.38	11.38	11.41	11.31	11.48	6,235,320	11.414	0.36%
2016-09-15	16.48	16.48	16.50	16.20	16.50	3,790,348	62,078,183	16.378	11.34	11.34	11.36	11.15	11.36	5,507,405	11.272	1.35%
2016-09-14	16.26	16.26	16.34	16.20	16.70	5,303,000	86,682,856	16.346	11.19	11.19	11.25	11.15	11.49	7,705,300	11.250	-1.81%
2016-09-13	16.56	16.54	16.56	16.56	17.00	6,705,808	112,015,443	16.704	11.40	11.38	11.40	11.40	11.70	9,743,591	11.496	-0.84%
2016-09-12	16.70	16.70	16.76	16.56	17.32	11,173,419	187,815,033	16.809	11.49	11.49	11.53	11.40	11.92	16,235,065	11.568	-5.65%
2016-09-09	17.70	17.70	17.76	17.32	18.14	13,710,040	244,281,231	17.818	12.18	12.18	12.22	11.92	12.48	19,920,795	12.263	2.08%
2016-09-08	17.34	17.34	17.38	17.24	17.48	3,397,400	59,035,825	17.377	11.93	11.93	11.96	11.87	12.03	4,936,449	11.959	-0.46%
2016-09-07	17.42	17.36	17.42	17.20	17.48	4,521,492	78,450,056	17.351	11.99	11.95	11.99	11.84	12.03	6,569,763	11.941	0.58%
2016-09-06	17.32	17.32	17.36	17.02	17.38	4,153,700	71,505,294	17.215	11.92	11.92	11.95	11.71	11.96	6,035,358	11.848	0.70%
2016-09-05	17.20	17.18	17.20	17.08	17.38	3,784,574	65,158,170	17.217	11.84	11.82	11.84	11.75	11.96	5,499,015	11.849	1.42%
2016-09-02	16.96	16.92	16.96	16.38	17.00	9,720,600	163,070,301	16.776	11.67	11.64	11.67	11.27	11.70	14,124,107	11.546	3.41%
2016-09-01	16.40	16.40	16.42	16.40	16.62	9,286,600	153,182,446	16.495	11.29	11.29	11.30	11.29	11.44	13,493,502	11.352	-0.12%
2016-08-31	16.42	16.42	16.56	16.34	16.86	10,227,485	168,911,075	16.515	11.30	11.30	11.40	11.25	11.60	14,860,615	11.366	-2.61%
2016-08-30	16.86	16.86	16.88	16.62	16.92	4,785,182	80,495,424	16.822	11.60	11.60	11.62	11.44	11.64	6,952,907	11.577	1.08%
2016-08-29	16.68	16.62	16.68	16.54	16.78	3,209,543	53,438,219	16.650	11.48	11.44	11.48	11.38	11.55	4,663,491	11.459	-0.71%
2016-08-26	16.80	16.80	16.82	16.64	16.94	2,679,571	45,025,912	16.803	11.56	11.56	11.58	11.45	11.66	3,893,437	11.565	0.72%
2016-08-25	16.68	16.68	16.72	16.68	16.94	3,291,600	55,198,508	16.770	11.48	11.48	11.51	11.48	11.66	4,782,720	11.541	-0.71%
2016-08-24	16.80	16.80	16.82	16.64	17.04	3,520,796	58,969,224	16.749	11.56	11.56	11.58	11.45	11.73	5,115,744	11.527	-1.18%
2016-08-23	17.00	16.98	17.00	16.78	17.28	3,278,000	55,869,672	17.044	11.70	11.69	11.70	11.55	11.89	4,762,959	11.730	0.12%
2016-08-22	16.98	16.94	16.98	16.72	17.16	6,080,400	102,555,840	16.867	11.69	11.66	11.69	11.51	11.81	8,834,868	11.608	-0.82%
2016-08-19	17.12	17.12	17.14	17.06	17.66	5,292,000	90,969,092	17.190	11.78	11.78	11.80	11.74	12.15	7,689,317	11.831	-2.39%
2016-08-18	17.54	17.52	17.54	17.50	17.96	7,254,000	128,609,879	17.730	12.07	12.06	12.07	12.04	12.36	10,540,118	12.202	-2.01%
2016-08-17	17.90	17.90	17.92	17.70	18.14	13,938,800	249,831,232	17.923	12.32	12.32	12.33	12.18	12.48	20,253,185	12.335	-1.97%
2016-08-16	18.26	18.20	18.26	17.66	18.30	15,262,000	276,782,926	18.135	12.57	12.53	12.57	12.15	12.59	22,175,804	12.481	1.33%
2016-08-15	18.02	18.02	18.06	17.44	18.24	24,009,800	431,424,226	17.969	12.40	12.40	12.43	12.00	12.55	34,886,426	12.367	2.97%
2016-08-12	17.50	17.50	17.54	17.08	17.56	12,437,052	215,742,783	17.347	12.04	12.04	12.07	11.75	12.09	18,071,133	11.939	2.94%
2016-08-11	17.00	17.00	17.02	16.30	17.28	15,325,400	259,696,034	16.946	11.70	11.70	11.71	11.22	11.89	22,267,925	11.662	3.79%
2016-08-10	16.38	16.36	16.38	16.26	16.68	5,586,952	91,886,032	16.447	11.27	11.26	11.27	11.19	11.48	8,117,885	11.319	-0.85%
2016-08-09	16.52	16.50	16.52	16.34	16.52	3,368,041	55,392,114	16.446	11.37	11.36	11.37	11.25	11.37	4,893,790	11.319	0.00%
2016-08-08	16.52	16.50	16.52	16.10	16.54	4,802,200	78,476,382	16.342	11.37	11.36	11.37	11.08	11.38	6,977,634	11.247	2.23%
2016-08-05	16.16	16.12	16.16	16.10	16.46	5,414,179	87,962,153	16.247	11.12	11.09	11.12	11.08	11.33	7,866,844	11.181	0.75%
2016-08-04	16.04	16.04	16.06	15.80	16.12	3,254,575	51,988,226	15.974	11.04	11.04	11.05	10.87	11.09	4,728,923	10.994	1.52%
2016-08-03	15.80	15.80	15.84	15.60	15.90	4,652,860	73,501,470	15.797	10.87	10.87	10.90	10.74	10.94	6,760,642	10.872	-0.88%
2016-08-01	15.94	15.94	16.04	15.80	16.14	6,220,192	99,619,448	16.016	10.97	10.97	11.04	10.87	11.11	9,037,987	11.022	0.89%
2016-07-29	15.80	15.78	15.80	15.62	16.14	7,152,112	112,748,257	15.764	10.87	10.86	10.87	10.75	11.11	10,392,074	10.849	-2.11%
2016-07-28	16.14	16.14	16.16	16.02	16.44	7,345,600	118,819,645	16.176	11.11	11.11	11.12	11.03	11.31	10,673,214	11.133	-1.71%
2016-07-27	16.42	16.42	16.52	16.38	16.90	5,753,895	95,155,930	16.538	11.30	11.30	11.37	11.27	11.63	8,360,454	11.382	-2.15%
2016-07-26	16.78	16.76	16.78	16.52	17.00	7,863,000	132,572,930	16.860	11.55	11.53	11.55	11.37	11.70	11,425,000	11.604	1.08%
2016-07-25	16.60	16.52	16.60	16.42	16.70	3,709,035	61,246,850	16.513	11.42	11.37	11.42	11.30	11.49	5,389,257	11.365	0.00%
2016-07-22	16.60	16.56	16.60	16.54	16.74	5,507,662	91,459,407	16.606	11.42	11.40	11.42	11.38	11.52	8,002,676	11.429	-1.54%
2016-07-21	16.86	16.84	16.88	16.60	17.04	3,724,570	62,945,896	16.900	11.60	11.59	11.62	11.42	11.73	5,411,829	11.631	0.72%
2016-07-20	16.74	16.70	16.76	16.64	16.94	4,287,120	71,811,773	16.751	11.52	11.49	11.53	11.45	11.66	6,229,219	11.528	-0.36%
2016-07-19	16.80	16.78	16.80	16.78	17.06	4,855,939	81,977,606	16.882	11.56	11.55	11.56	11.55	11.74	7,055,717	11.619	-1.29%
2016-07-18	17.02	16.98	17.00	16.74	17.12	6,466,677	109,619,419	16.951	11.71	11.69	11.70	11.52	11.78	9,396,132	11.666	-0.23%
2016-07-15	17.06	17.04	17.08	17.00	17.32	6,281,200	107,769,870	17.158	11.74	11.73	11.75	11.70	11.92	9,126,632	11.808	-0.35%
2016-07-14	17.12	17.10	17.16	17.00	17.36	7,186,486	123,121,714	17.132	11.78	11.77	11.81	11.70	11.95	10,442,020	11.791	-0.12%
2016-07-13	17.14	17.10	17.14	17.02	17.56	8,000,414	137,964,845	17.245	11.80	11.77	11.80	11.71	12.09	11,624,664	11.868	-0.92%
2016-07-12	17.30	17.26	17.28	16.76	17.36	8,475,132	144,738,829	17.078	11.91	11.88	11.89	11.53	11.95	12,314,433	11.754	3.47%
2016-07-11	16.72	16.68	16.72	16.34	16.80	6,948,068	115,616,457	16.640	11.51	11.48	11.51	11.25	11.56	10,095,597	11.452	3.47%
2016-07-08	16.16	16.14	16.16	16.12	16.38	2,839,562	46,063,610	16.222	11.12	11.11	11.12	11.09	11.27	4,125,906	11.164	-1.46%
2016-07-07	16.40	16.38	16.40	16.18	16.42	1,764,034	28,784,158	16.317	11.29	11.27	11.29	11.14	11.30	2,563,155	11.230	1.61%
2016-07-06	16.14	16.14	16.18	16.02	16.46	5,600,800	90,485,004	16.156	11.11	11.11	11.14	11.03	11.33	8,138,006	11.119	-2.42%
2016-07-05	16.54	16.52	16.56	16.44	16.70	4,837,000	80,179,921	16.576	11.38	11.37	11.40	11.31	11.49	7,028,199	11.408	-0.84%
2016-07-04	16.68	16.66	16.68	16.26	16.80	10,352,021	172,368,753	16.651	11.48	11.47	11.48	11.19	11.56	15,041,567	11.459	1.21%
2016-06-30	16.48	16.44	16.50	16.34	16.76	8,332,246	137,853,764	16.545	11.34	11.31	11.36	11.25	11.53	12,106,818	11.386	0.73%
2016-06-29	16.36	16.32	16.36	16.04	16.42	5,311,366	86,555,637	16.296	11.26	11.23	11.26	11.04	11.30	7,717,456	11.216	2.25%
2016-06-28	16.00	15.98	16.04	15.40	16.04	4,686,716	73,811,995	15.749	11.01	11.00	11.04	10.60	11.04	6,809,835	10.839	1.34%
2016-06-27	16.38	16.34	16.38	15.82	16.48	3,824,550	62,334,454	16.299	10.87	10.84	10.87	10.49	10.93	5,765,109	10.812	1.24%
2016-06-24	16.18	16.08	16.22	15.34	16.88	11,007,969	176,024,485	15.991	10.73	10.67	10.76	10.18	11.20	16,593,361	10.608	-2.53%
2016-06-23	16.60	16.60	16.62	16.38	16.64	2,134,860	35,305,958	16.538	11.01	11.01	11.03	10.87	11.04	3,218,078	10.971	-0.48%
2016-06-22	16.68	16.66	16.68	15.76	16.76	5,883,230	97,264,527	16.533	11.07	11.05	11.07	10.46	11.12	8,868,353	10.968	4.91%
2016-06-21	15.90	15.82	15.90	15.78	16.16	3,575,600	56,959,992	15.930	10.55	10.49	10.55	10.47	10.72	5,389,843	10.568	0.76%
2016-06-20	15.78	15.72	15.78	15.28	15.80	4,862,066	75,618,943	15.553	10.47	10.43	10.47	10.14	10.48	7,329,056	10.318	1.68%
2016-06-17	15.52	15.46	15.54	15.30	15.54	4,863,488	75,030,888	15.427	10.30	10.26	10.31	10.15	10.31	7,331,199	10.234	2.11%
2016-06-16	15.20	15.20	15.22	15.16	15.54	3,794,653	57,865,126	15.249	10.08	10.08	10.10	10.06	10.31	5,720,042	10.116	-2.56%
2016-06-15	15.60	15.54	15.60	15.24	15.76	5,994,398	92,849,464	15.489	10.35	10.31	10.35	10.11	10.46	9,035,927	10.276	-0.38%
2016-06-14	15.66	15.62	15.66	15.34	15.94	3,171,300	49,688,177	15.668	10.39	10.36	10.39	10.18	10.57	4,780,403	10.394	0.77%
2016-06-13	15.54	15.50	15.54	15.40	15.72	3,705,441	57,443,856	15.503	10.31	10.28	10.31	10.22	10.43	5,585,564	10.284	-2.26%
2016-06-10	15.90	15.90	15.92	15.86	16.38	2,912,700	46,799,186	16.067	10.55	10.55	10.56	10.52	10.87	4,390,590	10.659	-2.93%
2016-06-08	16.38	16.36	16.42	16.32	17.00	8,072,386	132,586,291	16.425	10.87	10.85	10.89	10.83	11.28	12,168,277	10.896	-3.31%
2016-06-07	16.94	16.90	16.94	16.54	16.94	6,742,937	113,326,259	16.807	11.24	11.21	11.24	10.97	11.24	10,164,272	11.149	2.67%
2016-06-06	16.50	16.46	16.52	16.14	16.52	3,183,800	51,997,425	16.332	10.95	10.92	10.96	10.71	10.96	4,799,245	10.835	0.49%
2016-06-03	16.42	16.40	16.46	15.86	16.54	8,976,200	145,930,338	16.258	10.89	10.88	10.92	10.52	10.97	13,530,682	10.785	1.99%
2016-06-02	16.10	16.06	16.10	15.82	16.26	4,383,815	70,239,499	16.023	10.68	10.65	10.68	10.49	10.79	6,608,142	10.629	0.00%
2016-06-01	16.10	16.02	16.12	16.00	16.50	3,615,221	58,773,434	16.257	10.68	10.63	10.69	10.61	10.95	5,449,567	10.785	-1.23%
2016-05-31	16.30	16.40	16.42	15.60	16.52	13,585,675	220,290,517	16.215	10.81	10.88	10.89	10.35	10.96	20,478,983	10.757	5.03%
2016-05-30	15.52	15.50	15.56	15.16	15.80	7,319,110	114,098,315	15.589	10.30	10.28	10.32	10.06	10.48	11,032,792	10.342	0.78%
2016-05-27	15.40	15.38	15.42	14.90	15.48	3,412,873	51,943,135	15.220	10.22	10.20	10.23	9.885	10.27	5,144,549	10.097	3.22%
2016-05-26	14.92	14.92	14.94	14.86	15.18	4,018,100	59,997,950	14.932	9.898	9.898	9.911	9.858	10.07	6,056,865	9.9058	-1.71%
2016-05-25	15.18	15.16	15.22	14.88	15.26	9,936,394	149,410,365	15.037	10.07	10.06	10.10	9.871	10.12	14,978,074	9.9753	3.41%
2016-05-24	14.68	14.64	14.70	14.58	14.96	6,086,235	89,395,931	14.688	9.739	9.712	9.752	9.672	9.924	9,174,362	9.7441	-1.74%
2016-05-23	14.94	14.90	14.98	14.70	15.12	2,036,600	30,586,910	15.019	9.911	9.885	9.938	9.752	10.03	3,069,961	9.9633	1.36%
2016-05-20	14.74	14.74	14.78	14.66	14.96	3,089,461	45,760,238	14.812	9.778	9.778	9.805	9.725	9.924	4,657,039	9.8260	0.41%
2016-05-19	14.68	14.66	14.72	14.64	15.06	2,672,200	39,650,234	14.838	9.739	9.725	9.765	9.712	9.991	4,028,062	9.8435	-1.48%
2016-05-18	14.90	14.86	14.94	14.86	15.22	4,527,653	67,777,593	14.970	9.885	9.858	9.911	9.858	10.10	6,824,963	9.9308	-2.99%
2016-05-17	15.36	15.36	15.40	14.98	15.48	5,531,000	84,536,394	15.284	10.19	10.19	10.22	9.938	10.27	8,337,404	10.139	1.99%
2016-05-16	15.06	15.04	15.08	14.72	15.30	5,102,633	76,722,079	15.036	9.991	9.977	10.00	9.765	10.15	7,691,685	9.9747	2.31%
2016-05-13	14.72	14.70	14.72	14.68	15.22	7,716,640	114,657,506	14.859	9.765	9.752	9.765	9.739	10.10	11,632,027	9.8571	-4.29%
2016-05-12	15.38	15.34	15.40	15.00	15.48	4,245,000	64,846,076	15.276	10.20	10.18	10.22	9.951	10.27	6,398,893	10.134	1.59%
2016-05-11	15.14	15.12	15.16	15.06	15.52	3,405,330	51,859,797	15.229	10.04	10.03	10.06	9.991	10.30	5,133,179	10.103	-1.43%
2016-05-10	15.36	15.32	15.38	15.02	15.38	3,478,932	52,903,773	15.207	10.19	10.16	10.20	9.964	10.20	5,244,126	10.088	0.79%
2016-05-09	15.24	15.22	15.24	15.20	15.50	4,766,931	73,118,966	15.339	10.11	10.10	10.11	10.08	10.28	7,185,649	10.176	-0.13%
2016-05-06	15.26	15.22	15.26	15.18	16.02	7,982,840	122,938,602	15.400	10.12	10.10	10.12	10.07	10.63	12,033,296	10.217	-4.39%
2016-05-05	15.96	15.96	15.98	15.82	16.14	5,563,000	89,021,468	16.002	10.59	10.59	10.60	10.49	10.71	8,385,640	10.616	-1.24%
2016-05-04	16.16	16.12	16.16	15.78	16.22	7,586,479	121,574,192	16.025	10.72	10.69	10.72	10.47	10.76	11,435,823	10.631	0.12%
2016-05-03	16.14	16.14	16.18	16.10	16.58	4,999,454	81,741,791	16.350	10.71	10.71	10.73	10.68	11.00	7,536,154	10.847	-1.94%
2016-04-29	16.46	16.46	16.48	16.42	16.88	3,814,000	63,046,870	16.530	10.92	10.92	10.93	10.89	11.20	5,749,206	10.966	-3.06%
2016-04-28	16.98	16.94	17.00	16.80	17.28	4,644,955	79,179,530	17.046	11.26	11.24	11.28	11.15	11.46	7,001,783	11.308	-0.12%
2016-04-27	17.00	16.96	17.00	16.88	17.40	5,144,199	87,664,734	17.042	11.28	11.25	11.28	11.20	11.54	7,754,341	11.305	-1.39%
2016-04-26	17.24	17.22	17.24	16.90	17.58	6,308,720	107,690,304	17.070	11.44	11.42	11.44	11.21	11.66	9,509,735	11.324	-1.15%
2016-04-25	17.44	17.40	17.44	17.40	17.88	1,842,727	32,294,339	17.525	11.57	11.54	11.57	11.54	11.86	2,777,718	11.626	-2.46%
2016-04-22	17.88	17.86	17.88	17.80	18.10	4,848,468	86,882,009	17.920	11.86	11.85	11.86	11.81	12.01	7,308,558	11.888	-2.19%
2016-04-21	18.28	18.24	18.30	18.12	18.42	4,406,173	80,755,733	18.328	12.13	12.10	12.14	12.02	12.22	6,641,845	12.159	0.55%
2016-04-20	18.18	18.14	18.18	17.90	18.94	6,664,707	121,159,440	18.179	12.06	12.03	12.06	11.87	12.56	10,046,348	12.060	-1.94%
2016-04-19	18.54	18.50	18.56	18.10	18.66	3,280,654	60,311,505	18.384	12.30	12.27	12.31	12.01	12.38	4,945,242	12.196	1.87%
2016-04-18	18.20	18.18	18.20	18.02	18.36	5,245,406	95,379,019	18.183	12.07	12.06	12.07	11.95	12.18	7,906,900	12.063	-1.62%
2016-04-15	18.50	18.46	18.50	18.30	18.84	7,064,685	131,140,577	18.563	12.27	12.25	12.27	12.14	12.50	10,649,273	12.315	-0.32%
2016-04-14	18.56	18.54	18.60	18.40	19.10	6,108,266	113,963,286	18.657	12.31	12.30	12.34	12.21	12.67	9,207,572	12.377	-1.28%
2016-04-13	18.80	18.78	18.80	17.98	19.20	12,921,196	242,291,881	18.752	12.47	12.46	12.47	11.93	12.74	19,477,350	12.440	5.98%
2016-04-12	17.74	17.66	17.70	17.58	17.90	3,895,084	68,895,073	17.688	11.77	11.72	11.74	11.66	11.87	5,871,431	11.734	0.00%
2016-04-11	17.74	17.74	17.76	17.00	18.08	12,121,973	216,268,428	17.841	11.77	11.77	11.78	11.28	11.99	18,272,605	11.836	3.14%
2016-04-08	17.20	17.12	17.20	17.06	17.30	5,132,783	88,066,290	17.158	11.41	11.36	11.41	11.32	11.48	7,737,133	11.382	-0.46%
2016-04-07	17.28	17.26	17.28	17.18	17.62	3,011,522	52,104,740	17.302	11.46	11.45	11.46	11.40	11.69	4,539,554	11.478	-0.58%
2016-04-06	17.38	17.36	17.40	17.24	17.52	2,868,400	49,890,359	17.393	11.53	11.52	11.54	11.44	11.62	4,323,813	11.539	-1.14%
2016-04-05	17.58	17.50	17.58	17.18	17.80	4,876,268	85,264,867	17.486	11.66	11.61	11.66	11.40	11.81	7,350,464	11.600	-1.35%
2016-04-01	17.82	17.76	17.84	17.66	18.44	5,974,560	106,619,807	17.846	11.82	11.78	11.83	11.72	12.23	9,006,024	11.839	-3.47%
2016-03-31	18.46	18.44	18.46	18.20	18.64	9,112,554	167,635,356	18.396	12.25	12.23	12.25	12.07	12.37	13,736,221	12.204	2.78%
2016-03-30	17.96	17.94	18.00	17.36	18.04	6,593,613	117,803,819	17.866	11.91	11.90	11.94	11.52	11.97	9,939,181	11.852	4.18%
2016-03-29	17.24	17.18	17.24	17.00	17.36	6,912,733	118,997,416	17.214	11.44	11.40	11.44	11.28	11.52	10,420,221	11.420	0.35%
2016-03-24	17.18	17.14	17.18	16.84	17.50	8,858,800	153,007,687	17.272	11.40	11.37	11.40	11.17	11.61	13,353,714	11.458	-1.94%
2016-03-23	17.52	17.46	17.54	17.14	17.56	6,523,886	113,463,538	17.392	11.62	11.58	11.64	11.37	11.65	9,834,075	11.538	0.46%
2016-03-22	17.44	17.42	17.46	17.12	17.68	11,420,553	198,085,146	17.345	11.57	11.56	11.58	11.36	11.73	17,215,288	11.506	-0.68%
2016-03-21	17.56	17.60	17.70	16.08	17.70	29,438,100	501,036,271	17.020	11.65	11.68	11.74	10.67	11.74	44,374,854	11.291	10.44%
2016-03-18	15.90	15.82	15.90	15.66	16.06	33,859,399	539,216,099	15.925	10.55	10.49	10.55	10.39	10.65	51,039,500	10.565	1.53%
2016-03-17	15.66	15.64	15.66	15.28	15.76	8,258,400	128,688,004	15.583	10.39	10.38	10.39	10.14	10.46	12,448,674	10.337	1.56%
2016-03-16	15.42	15.38	15.48	15.22	15.60	4,977,480	76,455,975	15.360	10.23	10.20	10.27	10.10	10.35	7,503,030	10.190	-0.39%
2016-03-15	15.48	15.44	15.48	15.30	15.60	3,397,683	52,373,641	15.415	10.27	10.24	10.27	10.15	10.35	5,121,651	10.226	-0.77%
2016-03-14	15.60	15.54	15.64	15.30	15.78	4,240,477	66,284,789	15.631	10.35	10.31	10.38	10.15	10.47	6,392,075	10.370	2.36%
2016-03-11	15.24	15.16	15.26	14.78	15.26	5,180,304	78,017,796	15.061	10.11	10.06	10.12	9.805	10.12	7,808,766	9.9911	2.97%
2016-03-10	14.80	14.76	14.80	14.72	15.28	5,661,716	84,767,810	14.972	9.818	9.792	9.818	9.765	10.14	8,534,444	9.9324	-1.73%
2016-03-09	15.06	15.02	15.06	14.84	15.12	4,381,801	65,546,197	14.959	9.991	9.964	9.991	9.845	10.03	6,605,106	9.9236	-2.08%
2016-03-08	15.38	15.38	15.40	15.02	15.66	5,383,674	81,945,190	15.221	10.20	10.20	10.22	9.964	10.39	8,115,325	10.098	-2.04%
2016-03-07	15.70	15.66	15.70	15.50	16.02	8,046,700	127,541,264	15.850	10.42	10.39	10.42	10.28	10.63	12,129,558	10.515	-0.38%
2016-03-04	15.76	15.74	15.80	15.50	16.00	6,401,693	100,589,385	15.713	10.46	10.44	10.48	10.28	10.61	9,649,882	10.424	0.38%
2016-03-03	15.70	15.62	15.70	15.44	15.94	8,364,800	130,792,352	15.636	10.42	10.36	10.42	10.24	10.57	12,609,060	10.373	0.51%
2016-03-02	15.62	15.64	15.66	15.16	15.78	12,717,060	197,085,585	15.498	10.36	10.38	10.39	10.06	10.47	19,169,637	10.281	5.54%
2016-03-01	14.80	14.76	14.82	14.08	14.86	10,993,593	160,936,146	14.639	9.818	9.792	9.832	9.341	9.858	16,571,691	9.7115	1.09%
2016-02-29	14.64	14.58	14.68	14.40	15.22	30,656,456	447,407,749	14.594	9.712	9.672	9.739	9.553	10.10	46,211,398	9.6818	-2.53%
2016-02-26	15.02	14.98	15.06	14.84	15.20	10,786,631	161,806,222	15.001	9.964	9.938	9.991	9.845	10.08	16,259,717	9.9514	4.31%
2016-02-25	14.40	14.36	14.40	14.30	15.44	8,889,369	130,441,402	14.674	9.553	9.526	9.553	9.487	10.24	13,399,793	9.7346	-6.86%
2016-02-24	15.46	15.42	15.48	14.96	15.50	5,146,709	78,709,783	15.293	10.26	10.23	10.27	9.924	10.28	7,758,125	10.145	1.18%
2016-02-23	15.28	15.26	15.28	15.10	15.86	3,505,200	53,714,208	15.324	10.14	10.12	10.14	10.02	10.52	5,283,722	10.166	-2.43%
2016-02-22	15.66	15.64	15.70	15.18	15.70	3,479,700	54,145,932	15.561	10.39	10.38	10.42	10.07	10.42	5,245,283	10.323	2.09%
2016-02-19	15.34	15.28	15.34	14.62	15.40	5,280,725	80,448,111	15.234	10.18	10.14	10.18	9.699	10.22	7,960,140	10.106	1.86%
2016-02-18	15.06	15.02	15.06	14.82	15.34	9,137,600	137,392,488	15.036	9.991	9.964	9.991	9.832	10.18	13,773,975	9.9748	3.43%
2016-02-17	14.56	14.52	14.58	14.52	14.96	7,183,926	105,412,108	14.673	9.659	9.633	9.672	9.633	9.924	10,829,016	9.7342	-0.14%
2016-02-16	14.58	14.56	14.60	14.40	14.90	9,969,593	145,793,314	14.624	9.672	9.659	9.686	9.553	9.885	15,028,118	9.7014	0.55%
2016-02-15	14.50	14.48	14.50	14.16	14.68	5,785,433	84,171,535	14.549	9.619	9.606	9.619	9.394	9.739	8,720,935	9.6517	2.69%
2016-02-12	14.12	14.08	14.14	13.50	14.26	14,858,000	208,027,488	14.001	9.367	9.341	9.380	8.956	9.460	22,396,880	9.2882	5.22%
2016-02-11	13.42	13.40	13.42	13.20	13.96	3,426,096	46,159,328	13.473	8.903	8.890	8.903	8.757	9.261	5,164,481	8.9378	-6.93%
2016-02-05	14.42	14.36	14.42	14.12	14.48	6,138,541	87,838,116	14.309	9.566	9.526	9.566	9.367	9.606	9,253,208	9.4927	1.26%
2016-02-04	14.24	14.18	14.26	14.04	14.46	2,881,073	41,147,744	14.282	9.447	9.407	9.460	9.314	9.593	4,342,916	9.4747	1.42%
2016-02-03	14.04	14.04	14.06	13.64	14.08	5,913,525	81,771,804	13.828	9.314	9.314	9.327	9.049	9.341	8,914,020	9.1734	-3.97%
2016-02-02	14.62	14.58	14.64	13.88	14.68	7,797,633	113,063,058	14.500	9.699	9.672	9.712	9.208	9.739	11,754,115	9.6190	2.67%
2016-02-01	14.24	14.22	14.24	13.82	14.48	3,906,800	55,469,756	14.198	9.447	9.433	9.447	9.168	9.606	5,889,092	9.4191	-2.20%
2016-01-29	14.56	14.52	14.60	12.90	14.60	7,819,291	111,523,563	14.263	9.659	9.633	9.686	8.558	9.686	11,786,763	9.4618	5.81%
2016-01-28	13.76	13.74	13.76	13.50	13.96	4,849,600	66,382,480	13.688	9.128	9.115	9.128	8.956	9.261	7,310,264	9.0807	1.62%
2016-01-27	13.54	13.48	13.54	13.32	13.98	4,234,400	57,170,875	13.502	8.982	8.943	8.982	8.836	9.274	6,382,915	8.9569	0.00%
2016-01-26	13.54	13.52	13.54	13.26	13.86	3,663,200	49,565,350	13.531	8.982	8.969	8.982	8.797	9.195	5,521,891	8.9762	-3.29%
2016-01-25	14.00	14.00	14.02	13.78	14.10	5,017,400	69,980,828	13.948	9.288	9.288	9.301	9.142	9.354	7,563,205	9.2528	0.72%
2016-01-22	13.90	13.88	13.90	13.48	14.42	7,577,188	105,073,898	13.867	9.221	9.208	9.221	8.943	9.566	11,421,818	9.1994	2.81%
2016-01-21	13.52	13.50	13.52	13.24	14.12	9,614,600	131,157,314	13.642	8.969	8.956	8.969	8.783	9.367	14,493,003	9.0497	-1.02%
2016-01-20	13.66	13.62	13.68	13.14	13.98	11,799,322	160,950,385	13.641	9.062	9.035	9.075	8.717	9.274	17,786,243	9.0492	-4.61%
2016-01-19	14.32	14.30	14.36	13.78	14.38	7,344,000	103,527,532	14.097	9.500	9.487	9.526	9.142	9.540	11,070,311	9.3518	2.87%
2016-01-18	13.92	13.92	13.94	13.62	14.32	5,478,520	77,084,301	14.070	9.234	9.234	9.248	9.035	9.500	8,258,295	9.3342	0.72%
2016-01-15	13.82	13.82	13.88	13.78	14.40	6,610,445	92,954,297	14.062	9.168	9.168	9.208	9.142	9.553	9,964,554	9.3285	-3.76%
2016-01-14	14.36	14.34	14.38	13.64	14.40	5,803,895	81,851,348	14.103	9.526	9.513	9.540	9.049	9.553	8,748,764	9.3558	1.56%
2016-01-13	14.14	14.14	14.22	14.08	15.10	10,543,800	153,549,898	14.563	9.380	9.380	9.433	9.341	10.02	15,893,675	9.6611	-1.81%
2016-01-12	14.40	14.36	14.40	14.26	14.80	3,103,200	44,974,454	14.493	9.553	9.526	9.553	9.460	9.818	4,677,749	9.6146	0.28%
2016-01-11	14.36	14.36	14.42	14.20	14.70	7,086,583	102,538,885	14.469	9.526	9.526	9.566	9.420	9.752	10,682,282	9.5990	-6.63%
2016-01-08	15.38	15.36	15.38	14.80	15.56	8,627,800	132,579,928	15.367	10.20	10.19	10.20	9.818	10.32	13,005,505	10.194	3.22%
2016-01-07	14.90	14.90	14.98	14.84	16.12	14,819,410	224,546,646	15.152	9.885	9.885	9.938	9.845	10.69	22,338,709	10.052	-10.24%
2016-01-06	16.60	16.54	16.60	16.50	16.94	6,006,542	99,999,614	16.648	11.01	10.97	11.01	10.95	11.24	9,054,233	11.045	-2.35%
2016-01-05	17.00	16.94	17.00	16.74	17.70	5,941,044	101,559,341	17.095	11.28	11.24	11.28	11.11	11.74	8,955,502	11.340	-2.19%
2016-01-04	17.38	17.36	17.38	17.08	18.06	3,088,879	53,777,417	17.410	11.53	11.52	11.53	11.33	11.98	4,656,162	11.550	-3.87%
2015-12-31	18.08	18.08	18.10	17.92	18.16	2,133,440	38,507,189	18.049	11.99	11.99	12.01	11.89	12.05	3,215,937	11.974	0.00%
2015-12-30	18.08	18.06	18.10	17.52	18.34	9,098,365	162,338,965	17.843	11.99	11.98	12.01	11.62	12.17	13,714,833	11.837	-0.66%
2015-12-29	18.20	18.16	18.20	18.16	18.64	4,817,000	88,547,726	18.382	12.07	12.05	12.07	12.05	12.37	7,261,123	12.195	-1.41%
2015-12-28	18.46	18.38	18.46	18.30	19.00	4,676,400	86,562,380	18.511	12.25	12.19	12.25	12.14	12.60	7,049,183	12.280	-2.74%
2015-12-24	18.98	18.98	19.00	18.86	19.28	1,976,600	37,554,586	19.000	12.59	12.59	12.60	12.51	12.79	2,979,518	12.604	0.32%
2015-12-23	18.92	18.88	18.94	18.52	19.12	5,888,855	111,065,643	18.860	12.55	12.52	12.56	12.29	12.68	8,876,832	12.512	1.94%
2015-12-22	18.56	18.48	18.58	18.24	18.72	3,641,789	67,415,412	18.512	12.31	12.26	12.33	12.10	12.42	5,489,616	12.281	0.54%
2015-12-21	18.46	18.40	18.46	18.08	18.84	5,184,029	96,436,888	18.603	12.25	12.21	12.25	11.99	12.50	7,814,381	12.341	2.10%
2015-12-18	18.08	18.06	18.18	17.90	18.34	6,671,903	120,772,908	18.102	11.99	11.98	12.06	11.87	12.17	10,057,195	12.009	0.22%
2015-12-17	18.04	18.00	18.12	17.72	18.18	4,664,000	84,103,311	18.032	11.97	11.94	12.02	11.76	12.06	7,030,492	11.963	3.32%
2015-12-16	17.46	17.42	17.50	17.40	18.04	5,995,642	106,039,548	17.686	11.58	11.56	11.61	11.54	11.97	9,037,803	11.733	-0.91%
2015-12-15	17.62	17.60	17.66	17.02	17.88	7,536,635	132,969,154	17.643	11.69	11.68	11.72	11.29	11.86	11,360,688	11.704	1.85%
2015-12-14	17.30	17.24	17.30	16.86	17.48	10,177,536	174,639,007	17.159	11.48	11.44	11.48	11.18	11.60	15,341,570	11.383	-0.57%
2015-12-11	17.40	17.38	17.44	17.16	17.94	7,488,550	130,648,271	17.446	11.54	11.53	11.57	11.38	11.90	11,288,205	11.574	-3.33%
2015-12-10	18.00	17.96	18.02	17.90	18.38	2,926,253	53,041,671	18.126	11.94	11.91	11.95	11.87	12.19	4,411,020	12.025	-1.10%
2015-12-09	18.20	18.12	18.20	18.02	18.58	2,941,600	53,552,402	18.205	12.07	12.02	12.07	11.95	12.33	4,434,154	12.077	-1.30%
2015-12-08	18.44	18.34	18.44	18.22	18.98	4,680,100	86,197,874	18.418	12.23	12.17	12.23	12.09	12.59	7,054,761	12.218	-0.65%
2015-12-07	18.56	18.52	18.58	18.46	18.98	2,255,396	41,959,006	18.604	12.31	12.29	12.33	12.25	12.59	3,399,773	12.342	0.32%
2015-12-04	18.50	18.50	18.66	18.50	18.98	6,226,987	116,249,158	18.669	12.27	12.27	12.38	12.27	12.59	9,386,531	12.385	-2.94%
2015-12-03	19.06	19.02	19.10	18.94	19.40	4,210,708	80,400,006	19.094	12.64	12.62	12.67	12.56	12.87	6,347,202	12.667	-1.55%
2015-12-02	19.36	19.32	19.40	19.04	19.56	5,033,484	97,299,234	19.330	12.84	12.82	12.87	12.63	12.98	7,587,450	12.824	0.73%
2015-12-01	19.22	19.12	19.22	18.76	19.70	7,007,618	134,572,193	19.204	12.75	12.68	12.75	12.45	13.07	10,563,251	12.740	2.45%
2015-11-30	18.76	18.70	18.76	18.48	19.06	13,880,548	261,063,470	18.808	12.45	12.41	12.45	12.26	12.64	20,923,473	12.477	-1.26%
2015-11-27	19.00	18.98	19.00	18.88	20.30	11,770,350	226,508,174	19.244	12.60	12.59	12.60	12.52	13.47	17,742,571	12.766	-7.54%
2015-11-26	20.55	20.50	20.55	20.40	20.90	3,587,759	73,790,739	20.567	13.63	13.60	13.63	13.53	13.86	5,408,171	13.644	0.00%
2015-11-25	20.55	20.50	20.55	19.48	20.55	5,625,355	113,785,275	20.227	13.63	13.60	13.63	12.92	13.63	8,479,634	13.419	4.10%
2015-11-24	19.74	19.68	19.76	19.26	19.98	3,961,624	77,406,002	19.539	13.10	13.06	13.11	12.78	13.25	5,971,733	12.962	-1.10%
2015-11-23	19.96	19.96	20.00	19.64	20.15	3,754,515	74,906,615	19.951	13.24	13.24	13.27	13.03	13.37	5,659,538	13.235	-0.10%
2015-11-20	19.98	19.94	19.98	19.80	19.98	3,117,900	62,151,162	19.934	13.25	13.23	13.25	13.14	13.25	4,699,908	13.224	0.50%
2015-11-19	19.88	19.86	19.90	19.54	19.94	4,542,400	90,094,091	19.834	13.19	13.18	13.20	12.96	13.23	6,847,193	13.158	1.64%
2015-11-18	19.56	19.50	19.54	19.34	19.68	3,341,792	65,189,369	19.507	12.98	12.94	12.96	12.83	13.06	5,037,402	12.941	1.14%
2015-11-17	19.34	19.34	19.40	19.16	19.74	6,704,900	130,704,134	19.494	12.83	12.83	12.87	12.71	13.10	10,106,935	12.932	2.65%
2015-11-16	18.84	18.82	18.86	18.58	19.02	5,440,233	102,048,665	18.758	12.50	12.49	12.51	12.33	12.62	8,200,582	12.444	-2.59%
2015-11-13	19.34	19.30	19.32	18.46	19.50	9,296,836	178,838,409	19.237	12.83	12.80	12.82	12.25	12.94	14,014,007	12.761	2.87%
2015-11-12	18.80	18.78	18.80	18.74	19.22	6,287,400	119,253,780	18.967	12.47	12.46	12.47	12.43	12.75	9,477,597	12.583	-0.21%
2015-11-11	18.84	18.80	18.90	18.70	19.16	4,463,200	84,083,938	18.839	12.50	12.47	12.54	12.41	12.71	6,727,807	12.498	-1.88%
2015-11-10	19.20	19.16	19.22	18.98	19.80	9,334,133	180,203,399	19.306	12.74	12.71	12.75	12.59	13.14	14,070,228	12.807	-2.34%
2015-11-09	19.66	19.60	19.66	19.10	19.98	14,310,600	282,644,706	19.751	13.04	13.00	13.04	12.67	13.25	21,571,731	13.103	1.87%
2015-11-06	19.30	19.20	19.30	18.30	19.44	10,345,200	197,432,332	19.084	12.80	12.74	12.80	12.14	12.90	15,594,306	12.661	3.32%
2015-11-05	18.68	18.66	18.70	18.28	19.10	15,242,040	285,244,932	18.714	12.39	12.38	12.41	12.13	12.67	22,975,780	12.415	2.19%
2015-11-04	18.28	18.24	18.32	17.48	18.68	12,643,733	231,447,421	18.305	12.13	12.10	12.15	11.60	12.39	19,059,104	12.144	3.75%
2015-11-03	17.62	17.56	17.66	17.56	17.88	3,268,203	58,030,262	17.756	11.69	11.65	11.72	11.65	11.86	4,926,474	11.779	0.34%
2015-11-02	17.56	17.54	17.60	17.50	17.86	2,767,317	48,881,978	17.664	11.65	11.64	11.68	11.61	11.85	4,171,441	11.718	-0.68%
2015-10-30	17.68	17.70	17.74	17.40	17.80	3,776,570	66,624,062	17.641	11.73	11.74	11.77	11.54	11.81	5,692,784	11.703	0.68%
2015-10-29	17.56	17.52	17.56	17.18	17.72	5,145,525	89,758,738	17.444	11.65	11.62	11.65	11.40	11.76	7,756,340	11.572	-1.13%
2015-10-28	17.76	17.72	17.76	17.60	17.92	2,855,456	50,763,309	17.778	11.78	11.76	11.78	11.68	11.89	4,304,301	11.794	0.45%
2015-10-27	17.68	17.66	17.70	17.64	18.06	4,118,909	73,584,915	17.865	11.73	11.72	11.74	11.70	11.98	6,208,824	11.852	-1.01%
2015-10-26	17.86	17.80	17.90	17.64	18.20	5,907,233	106,344,014	18.002	11.85	11.81	11.87	11.70	12.07	8,904,535	11.943	1.25%
2015-10-23	17.64	17.64	17.66	17.30	17.72	2,694,824	47,425,416	17.599	11.70	11.70	11.72	11.48	11.76	4,062,165	11.675	1.03%
2015-10-22	17.46	17.38	17.48	17.12	17.50	3,953,800	68,528,822	17.332	11.58	11.53	11.60	11.36	11.61	5,959,940	11.498	-0.80%
2015-10-20	17.60	17.58	17.60	17.42	17.64	2,957,024	51,914,893	17.557	11.68	11.66	11.68	11.56	11.70	4,457,404	11.647	0.34%
2015-10-19	17.54	17.52	17.54	17.18	17.62	5,138,936	89,974,309	17.508	11.64	11.62	11.64	11.40	11.69	7,746,408	11.615	0.69%
2015-10-16	17.42	17.42	17.44	17.28	17.64	5,623,412	98,146,980	17.453	11.56	11.56	11.57	11.46	11.70	8,476,705	11.578	1.87%
2015-10-15	17.10	17.02	17.12	16.88	17.36	8,430,312	143,585,882	17.032	11.34	11.29	11.36	11.20	11.52	12,707,813	11.299	1.66%
2015-10-14	16.82	16.82	16.84	16.60	17.00	4,588,382	77,329,352	16.853	11.16	11.16	11.17	11.01	11.28	6,916,506	11.180	-1.06%
2015-10-13	17.00	16.98	17.02	16.60	17.28	4,357,600	73,991,020	16.980	11.28	11.26	11.29	11.01	11.46	6,568,626	11.264	-0.47%
2015-10-12	17.08	17.04	17.12	16.10	17.34	6,566,233	112,453,476	17.126	11.33	11.30	11.36	10.68	11.50	9,897,909	11.361	3.26%
2015-10-09	16.54	16.52	16.58	16.52	17.08	3,074,626	51,534,657	16.761	10.97	10.96	11.00	10.96	11.33	4,634,677	11.119	-0.96%
2015-10-08	16.70	16.64	16.70	16.46	16.94	4,420,600	73,900,332	16.717	11.08	11.04	11.08	10.92	11.24	6,663,592	11.090	-1.65%
2015-10-07	16.98	16.88	16.98	15.56	17.00	10,187,663	169,368,321	16.625	11.26	11.20	11.26	10.32	11.28	15,356,836	11.029	8.02%
2015-10-06	15.72	15.68	15.72	15.60	16.06	2,537,800	39,890,088	15.718	10.43	10.40	10.43	10.35	10.65	3,825,468	10.428	-0.76%
2015-10-05	15.84	15.78	15.84	15.30	16.00	3,726,200	58,829,556	15.788	10.51	10.47	10.51	10.15	10.61	5,616,856	10.474	3.13%
2015-10-02	15.36	15.32	15.34	15.30	15.60	6,129,033	94,596,044	15.434	10.19	10.16	10.18	10.15	10.35	9,238,876	10.239	0.66%
2015-09-30	15.26	15.24	15.30	15.14	15.66	4,437,262	68,292,786	15.391	10.12	10.11	10.15	10.04	10.39	6,688,708	10.210	-0.39%
2015-09-29	15.32	15.28	15.34	14.32	15.36	7,482,290	111,873,288	14.952	10.16	10.14	10.18	9.500	10.19	11,278,769	9.9189	0.13%
2015-09-25	15.30	15.28	15.30	14.98	15.48	3,618,682	55,088,436	15.223	10.15	10.14	10.15	9.938	10.27	5,454,784	10.099	0.53%
2015-09-24	15.22	15.16	15.22	14.84	15.48	5,493,000	82,936,896	15.099	10.10	10.06	10.10	9.845	10.27	8,280,122	10.016	0.26%
2015-09-23	15.18	15.16	15.20	15.00	15.82	8,296,031	126,820,555	15.287	10.07	10.06	10.08	9.951	10.49	12,505,398	10.141	-5.48%
2015-09-22	16.06	15.98	16.08	15.62	16.22	6,490,300	104,144,342	16.046	10.65	10.60	10.67	10.36	10.76	9,783,448	10.645	1.39%
2015-09-21	15.84	15.82	15.88	15.62	16.38	5,953,215	94,440,364	15.864	10.51	10.49	10.53	10.36	10.87	8,973,848	10.524	-3.53%
2015-09-18	16.42	16.12	16.14	15.92	16.58	28,674,153	468,126,449	16.326	10.89	10.69	10.71	10.56	11.00	43,223,284	10.830	0.12%
2015-09-17	16.40	16.42	16.48	16.04	16.74	12,987,878	213,655,340	16.450	10.88	10.89	10.93	10.64	11.11	19,577,867	10.913	2.89%
2015-09-16	15.94	15.92	15.94	15.52	16.30	11,715,925	185,250,451	15.812	10.57	10.56	10.57	10.30	10.81	17,660,531	10.490	3.10%
2015-09-15	15.46	15.44	15.46	15.36	16.28	12,911,885	201,404,371	15.598	10.26	10.24	10.26	10.19	10.80	19,463,315	10.348	-2.28%
2015-09-14	15.82	15.80	15.82	15.54	16.50	16,410,600	261,566,308	15.939	10.49	10.48	10.49	10.31	10.95	24,737,262	10.574	-1.74%
2015-09-11	16.10	16.16	16.18	16.02	16.98	87,555,541	1,427,050,303	16.299	10.68	10.72	10.73	10.63	11.26	131,980,813	10.813	1.13%
2015-09-10	15.92	15.92	16.00	15.26	16.10	16,916,673	265,411,569	15.689	10.56	10.56	10.61	10.12	10.68	25,500,114	10.408	0.25%
2015-09-09	15.88	15.86	15.90	14.74	15.92	14,873,600	232,652,170	15.642	10.53	10.52	10.55	9.778	10.56	22,420,395	10.377	7.30%
2015-09-08	14.80	14.82	14.84	13.82	14.84	15,306,042	219,712,237	14.355	9.818	9.832	9.845	9.168	9.845	23,072,256	9.5228	6.78%
2015-09-07	13.86	13.84	13.86	13.58	14.26	14,343,600	199,370,634	13.900	9.195	9.181	9.195	9.009	9.460	21,621,476	9.2210	0.29%
2015-09-04	13.82	13.82	13.84	13.80	14.16	10,400,136	145,002,740	13.942	9.168	9.168	9.181	9.155	9.394	15,677,116	9.2493	0.73%
2015-09-02	13.72	13.62	13.64	13.08	13.98	7,882,754	106,727,568	13.539	9.102	9.035	9.049	8.677	9.274	11,882,426	8.9820	0.59%
2015-09-01	13.64	13.64	13.72	13.62	14.10	4,366,776	60,424,116	13.837	9.049	9.049	9.102	9.035	9.354	6,582,458	9.1796	-3.26%
2015-08-31	14.10	14.20	14.24	13.46	14.38	7,488,224	103,844,973	13.868	9.354	9.420	9.447	8.929	9.540	11,287,714	9.1998	-1.26%
2015-08-28	14.28	14.18	14.28	13.88	14.66	9,881,867	140,808,470	14.249	9.473	9.407	9.473	9.208	9.725	14,895,880	9.4528	0.71%
2015-08-27	14.18	14.06	14.16	13.26	14.20	10,780,001	147,097,592	13.645	9.407	9.327	9.394	8.797	9.420	16,249,723	9.0523	10.26%
2015-08-26	12.86	12.80	12.86	12.50	13.54	8,170,602	105,427,545	12.903	8.531	8.491	8.531	8.292	8.982	12,316,327	8.5600	-0.31%
2015-08-25	12.90	12.90	12.96	12.00	13.40	14,196,550	183,039,263	12.893	8.558	8.558	8.598	7.961	8.890	21,399,813	8.5533	2.38%
2015-08-24	12.60	12.60	12.62	12.32	13.20	19,175,803	243,512,478	12.699	8.359	8.359	8.372	8.173	8.757	28,905,516	8.4244	-10.89%
2015-08-21	14.14	14.12	14.14	13.92	14.50	9,921,580	140,255,830	14.136	9.380	9.367	9.380	9.234	9.619	14,955,743	9.3781	-3.94%
2015-08-20	14.72	14.68	14.76	14.66	15.44	7,631,000	113,675,064	14.897	9.765	9.739	9.792	9.725	10.24	11,502,934	9.8823	-3.79%
2015-08-19	15.30	15.24	15.36	15.10	15.74	5,002,657	76,360,712	15.264	10.15	10.11	10.19	10.02	10.44	7,540,982	10.126	-1.03%
2015-08-18	15.46	15.48	15.54	15.42	16.08	6,044,687	94,480,316	15.630	10.26	10.27	10.31	10.23	10.67	9,111,733	10.369	-1.15%
2015-08-17	15.64	15.64	15.70	15.62	16.46	14,185,400	227,356,172	16.028	10.38	10.38	10.42	10.36	10.92	21,383,006	10.633	-2.01%
2015-08-14	15.96	15.94	15.96	15.48	15.96	3,912,250	61,838,857	15.807	10.59	10.57	10.59	10.27	10.59	5,897,307	10.486	2.05%
2015-08-13	15.64	15.68	15.74	15.16	15.76	5,913,658	91,033,098	15.394	10.38	10.40	10.44	10.06	10.46	8,914,220	10.212	2.49%
2015-08-12	15.26	15.24	15.26	15.24	15.80	4,623,094	71,384,930	15.441	10.12	10.11	10.12	10.11	10.48	6,968,830	10.243	-3.78%
2015-08-11	15.86	15.80	15.94	15.72	16.42	4,406,400	71,205,664	16.160	10.52	10.48	10.57	10.43	10.89	6,642,187	10.720	-1.25%
2015-08-10	16.06	16.06	16.14	15.22	16.32	5,500,400	88,210,501	16.037	10.65	10.65	10.71	10.10	10.83	8,291,277	10.639	2.55%
2015-08-07	15.66	15.64	15.68	15.00	15.78	4,351,400	67,339,236	15.475	10.39	10.38	10.40	9.951	10.47	6,559,280	10.266	1.56%
2015-08-06	15.42	15.34	15.42	15.12	15.54	3,104,500	47,712,362	15.369	10.23	10.18	10.23	10.03	10.31	4,679,709	10.196	0.13%
2015-08-05	15.40	15.40	15.46	15.36	16.16	7,659,200	119,237,040	15.568	10.22	10.22	10.26	10.19	10.72	11,545,442	10.328	-3.27%
2015-08-04	15.92	15.92	16.04	15.80	16.14	6,268,430	100,009,779	15.955	10.56	10.56	10.64	10.48	10.71	9,449,002	10.584	-1.73%
2015-08-03	16.20	16.16	16.20	16.16	16.50	5,842,816	94,926,169	16.247	10.75	10.72	10.75	10.72	10.95	8,807,433	10.778	-2.17%
2015-07-31	16.56	16.50	16.68	16.00	16.76	4,637,208	76,317,602	16.458	10.99	10.95	11.07	10.61	11.12	6,990,106	10.918	2.22%
2015-07-30	16.20	16.20	16.22	16.06	16.46	9,953,216	162,551,382	16.332	10.75	10.75	10.76	10.65	10.92	15,003,431	10.834	0.25%
2015-07-29	16.16	16.10	16.20	15.80	16.50	6,639,800	106,309,178	16.011	10.72	10.68	10.75	10.48	10.95	10,008,803	10.622	0.12%
2015-07-28	16.14	16.14	16.20	15.52	16.48	18,635,000	299,822,466	16.089	10.71	10.71	10.75	10.30	10.93	28,090,312	10.674	-1.34%
2015-07-27	16.36	16.30	16.38	16.02	17.80	9,264,800	152,709,776	16.483	10.85	10.81	10.87	10.63	11.81	13,965,716	10.935	-8.50%
2015-07-24	17.88	17.80	17.88	17.72	18.18	4,589,600	82,426,906	17.960	11.86	11.81	11.86	11.76	12.06	6,918,342	11.914	-0.89%
2015-07-23	18.04	18.04	18.06	18.00	18.40	4,869,800	88,321,700	18.137	11.97	11.97	11.98	11.94	12.21	7,340,714	12.032	0.22%
2015-07-22	18.00	18.00	18.02	17.90	18.54	3,193,504	57,798,286	18.099	11.94	11.94	11.95	11.87	12.30	4,813,873	12.007	-3.54%
2015-07-21	18.66	18.60	18.66	18.16	18.66	3,696,400	68,146,910	18.436	12.38	12.34	12.38	12.05	12.38	5,571,936	12.230	1.19%
2015-07-20	18.44	18.44	18.46	18.42	18.98	4,194,800	78,120,716	18.623	12.23	12.23	12.25	12.22	12.59	6,323,222	12.355	-2.33%
2015-07-17	18.88	18.86	18.88	17.62	18.92	11,699,151	215,770,134	18.443	12.52	12.51	12.52	11.69	12.55	17,635,245	12.235	5.01%
2015-07-16	17.98	17.92	17.98	17.18	18.10	5,704,500	100,468,486	17.612	11.93	11.89	11.93	11.40	12.01	8,598,937	11.684	2.16%
2015-07-15	17.60	17.62	17.64	17.24	18.00	14,586,323	254,573,401	17.453	11.68	11.69	11.70	11.44	11.94	21,987,355	11.578	-2.11%
2015-07-14	17.98	17.94	18.00	17.54	18.24	13,438,000	240,215,236	17.876	11.93	11.90	11.94	11.64	12.10	20,256,378	11.859	0.67%
2015-07-13	17.86	17.86	17.88	17.04	18.00	15,892,800	280,152,602	17.628	11.85	11.85	11.86	11.30	11.94	23,956,732	11.694	3.60%
2015-07-10	17.24	17.22	17.24	16.32	17.72	20,891,800	360,878,610	17.274	11.44	11.42	11.44	10.83	11.76	31,492,202	11.459	5.77%
2015-07-09	16.30	16.36	16.42	13.88	16.60	31,557,600	493,974,434	15.653	10.81	10.85	10.89	9.208	11.01	47,569,779	10.384	14.95%
2015-07-08	14.18	14.10	14.20	11.80	15.12	59,564,714	810,880,333	13.613	9.407	9.354	9.420	7.828	10.03	89,787,571	9.0311	-12.79%
2015-07-07	16.26	16.24	16.26	16.20	18.42	29,666,108	497,832,732	16.781	10.79	10.77	10.79	10.75	12.22	44,718,552	11.133	-12.01%
2015-07-06	18.48	18.50	18.54	16.18	21.85	39,722,287	723,075,113	18.203	12.26	12.27	12.30	10.73	14.50	59,877,190	12.076	-12.00%
2015-07-03	21.00	21.00	21.20	20.50	21.50	14,978,892	314,233,514	20.978	13.93	13.93	14.06	13.60	14.26	22,579,112	13.917	-1.18%
2015-07-02	21.25	21.15	21.20	21.10	22.40	13,820,998	298,371,832	21.588	14.10	14.03	14.06	14.00	14.86	20,833,708	14.322	-2.97%
2015-06-30	21.90	21.90	22.00	20.40	22.10	17,900,910	381,765,507	21.327	14.53	14.53	14.59	13.53	14.66	26,983,748	14.148	3.79%
2015-06-29	21.10	21.05	21.15	20.60	22.40	19,336,684	408,998,690	21.151	14.00	13.96	14.03	13.67	14.86	29,148,027	14.032	-5.17%
2015-06-26	22.25	22.25	22.30	22.10	23.20	11,612,127	262,074,698	22.569	14.76	14.76	14.79	14.66	15.39	17,504,066	14.972	-5.12%
2015-06-25	23.45	23.40	23.45	22.95	23.55	9,421,775	218,789,568	23.222	15.56	15.52	15.56	15.22	15.62	14,202,340	15.405	0.86%
2015-06-24	23.25	23.15	23.25	23.05	23.70	7,567,000	176,231,694	23.290	15.42	15.36	15.42	15.29	15.72	11,406,460	15.450	-1.06%
2015-06-23	23.50	23.40	23.55	23.00	23.65	13,061,600	305,162,691	23.363	15.59	15.52	15.62	15.26	15.69	19,688,995	15.499	1.51%
2015-06-22	23.15	23.10	23.25	22.35	24.10	17,036,100	392,057,976	23.013	15.36	15.32	15.42	14.83	15.99	25,680,137	15.267	-3.74%
2015-06-19	24.05	24.35	24.40	23.90	24.65	25,684,254	622,762,924	24.247	15.95	16.15	16.19	15.86	16.35	38,716,324	16.085	-1.84%
2015-06-18	24.50	24.50	24.55	24.40	24.70	14,627,393	359,347,911	24.567	16.25	16.25	16.29	16.19	16.39	22,049,264	16.298	-0.61%
2015-06-17	24.65	24.65	24.70	24.60	24.85	21,395,233	528,506,575	24.702	16.35	16.35	16.39	16.32	16.49	32,251,074	16.387	-0.60%
2015-06-16	24.80	24.80	24.85	24.80	25.00	15,069,889	374,267,791	24.836	16.45	16.45	16.49	16.45	16.58	22,716,280	16.476	-0.60%
2015-06-15	24.95	24.95	25.00	24.90	25.35	24,660,627	622,607,984	25.247	16.55	16.55	16.58	16.52	16.82	37,173,314	16.749	-1.96%
2015-06-12	25.45	25.00	25.10	25.00	25.70	70,272,943	1,783,394,442	25.378	16.88	16.58	16.65	16.58	17.05	105,929,105	16.836	1.60%
2015-06-11	25.05	25.10	25.15	24.90	25.25	16,948,116	423,539,675	24.990	16.62	16.65	16.68	16.52	16.75	25,547,511	16.579	0.20%
2015-06-10	25.00	25.00	25.05	24.85	25.45	14,373,400	361,864,715	25.176	16.58	16.58	16.62	16.49	16.88	21,666,396	16.702	0.20%
2015-06-09	24.95	24.90	25.00	24.80	25.25	39,157,094	973,983,773	24.874	16.55	16.52	16.58	16.45	16.75	59,025,220	16.501	-0.99%
2015-06-08	25.20	25.20	25.25	25.15	25.55	22,427,597	567,375,569	25.298	16.72	16.72	16.75	16.68	16.95	33,807,255	16.783	-1.37%
2015-06-05	25.55	25.55	25.60	25.45	26.10	46,596,900	1,193,264,944	25.608	16.95	16.95	16.98	16.88	17.31	70,239,949	16.988	-2.11%
2015-06-04	26.10	26.05	26.10	25.40	26.40	35,961,360	932,869,322	25.941	17.31	17.28	17.31	16.85	17.51	54,207,986	17.209	-0.38%
2015-06-03	26.20	26.20	26.25	26.15	26.55	31,627,700	831,847,885	26.301	17.38	17.38	17.41	17.35	17.61	47,675,447	17.448	-0.57%
2015-06-02	26.35	26.30	26.35	26.00	26.80	85,605,452	2,257,552,099	26.372	17.48	17.45	17.48	17.25	17.78	129,041,258	17.495	1.35%
2015-06-01	26.00	26.00	26.05	25.70	26.60	274,284,391	7,174,967,965	26.159	17.25	17.25	17.28	17.05	17.65	413,455,007	17.354