iShares FTSE China A50 ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02823	2004-11-18			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	16.00	15.98	16.00	15.79	16.15	3,676,321	58,628,335	15.948	16.00	15.98	16.00	15.79	16.15	3,676,321	15.948	0.19%
2026-02-02	0	15.97	15.97	15.99	15.90	16.30	4,326,638	69,319,914	16.022	15.97	15.97	15.99	15.90	16.30	4,326,638	16.022	-1.11%
2026-01-30	0	16.15	16.14	16.15	16.03	16.32	4,404,476	71,284,440	16.185	16.15	16.14	16.15	16.03	16.32	4,404,476	16.185	-1.04%
2026-01-29	0	16.32	16.32	16.35	15.98	16.35	4,524,107	73,245,198	16.190	16.32	16.32	16.35	15.98	16.35	4,524,107	16.190	1.49%
2026-01-28	0	16.08	16.06	16.08	16.01	16.16	2,640,327	42,462,273	16.082	16.08	16.06	16.08	16.01	16.16	2,640,327	16.082	0.31%
2026-01-27	0	16.03	16.01	16.03	16.01	16.24	1,478,597	23,791,089	16.090	16.03	16.01	16.03	16.01	16.24	1,478,597	16.090	-0.06%
2026-01-26	0	16.04	16.04	16.07	15.96	16.22	4,502,182	72,310,487	16.061	16.04	16.04	16.07	15.96	16.22	4,502,182	16.061	0.56%
2026-01-23	0	15.95	15.94	15.95	15.91	16.20	2,562,000	40,953,497	15.985	15.95	15.94	15.95	15.91	16.20	2,562,000	15.985	-1.12%
2026-01-22	0	16.13	16.13	16.14	16.04	16.29	2,042,920	32,904,122	16.106	16.13	16.13	16.14	16.04	16.29	2,042,920	16.106	-0.31%
2026-01-21	0	16.18	16.17	16.18	16.15	16.36	3,468,347	56,332,685	16.242	16.18	16.17	16.18	16.15	16.36	3,468,347	16.242	-0.49%
2026-01-20	0	16.26	16.22	16.26	16.21	16.39	27,584,776	448,111,009	16.245	16.26	16.22	16.26	16.21	16.39	27,584,776	16.245	-0.49%
2026-01-19	0	16.34	16.32	16.34	16.28	16.49	3,560,550	58,360,295	16.391	16.34	16.32	16.34	16.28	16.49	3,560,550	16.391	-0.43%
2026-01-16	0	16.41	16.42	16.43	16.36	16.65	2,167,596	35,690,000	16.465	16.41	16.42	16.43	16.36	16.65	2,167,596	16.465	-0.42%
2026-01-15	0	16.48	16.47	16.48	16.40	16.55	1,751,740	28,825,766	16.456	16.48	16.47	16.48	16.40	16.55	1,751,740	16.456	0.24%
2026-01-14	0	16.44	16.44	16.46	16.42	16.71	4,697,903	77,834,274	16.568	16.44	16.44	16.46	16.42	16.71	4,697,903	16.568	-0.78%
2026-01-13	0	16.57	16.55	16.57	16.51	16.88	3,882,930	64,562,651	16.627	16.57	16.55	16.57	16.51	16.88	3,882,930	16.627	-0.30%
2026-01-09	0	16.62	16.61	16.62	16.52	16.66	2,018,766	33,514,719	16.602	16.62	16.61	16.62	16.52	16.66	2,018,766	16.602	0.24%
2026-01-08	0	16.58	16.56	16.60	16.48	16.68	1,150,827	19,072,861	16.573	16.58	16.56	16.60	16.48	16.68	1,150,827	16.573	-0.72%
2026-01-07	0	16.70	16.70	16.72	16.62	16.80	4,434,073	74,162,564	16.726	16.70	16.70	16.72	16.62	16.80	4,434,073	16.726	-0.60%
2026-01-06	0	16.80	16.80	16.81	16.65	16.84	8,091,048	135,615,497	16.761	16.80	16.80	16.81	16.65	16.84	8,091,048	16.761	1.02%
2026-01-05	0	16.63	16.62	16.63	16.54	16.70	5,937,608	98,691,078	16.621	16.63	16.62	16.63	16.54	16.70	5,937,608	16.621	1.59%
2025-12-31	0	16.37	16.33	16.37	16.35	16.55	14,247,227	234,289,599	16.445	16.37	16.33	16.37	16.35	16.55	14,247,227	16.445	-1.09%
2025-12-30	0	16.55	16.40	16.55	16.36	16.55	11,522,437	190,132,838	16.501	16.55	16.40	16.55	16.36	16.55	11,522,437	16.501	0.85%
2025-12-29	0	16.41	16.40	16.41	16.38	16.50	2,973,576	48,873,976	16.436	16.41	16.40	16.41	16.38	16.50	2,973,576	16.436	0.55%
2025-12-24	0	16.32	16.32	16.34	16.27	16.40	767,875	12,525,101	16.311	16.32	16.32	16.34	16.27	16.40	767,875	16.311	-0.49%
2025-12-23	0	16.40	16.40	16.42	16.25	16.44	3,843,922	62,922,701	16.369	16.40	16.40	16.42	16.25	16.44	3,843,922	16.369	0.92%
2025-12-22	0	16.25	16.24	16.25	16.15	16.25	1,244,874	20,177,665	16.209	16.25	16.24	16.25	16.15	16.25	1,244,874	16.209	0.87%
2025-12-19	0	16.11	16.09	16.11	16.05	16.21	1,080,130	17,401,267	16.110	16.11	16.09	16.11	16.05	16.21	1,080,130	16.110	0.19%
2025-12-18	0	16.08	16.08	16.09	15.98	16.11	1,891,117	30,299,534	16.022	16.08	16.08	16.09	15.98	16.11	1,891,117	16.022	0.00%
2025-12-17	0	16.08	16.08	16.11	15.85	16.16	4,019,254	64,513,212	16.051	16.08	16.08	16.11	15.85	16.16	4,019,254	16.051	1.20%
2025-12-16	0	15.89	15.86	15.89	15.83	16.02	9,102,468	144,566,976	15.882	15.89	15.86	15.89	15.83	16.02	9,102,468	15.882	-0.81%
2025-12-15	0	16.02	16.02	16.10	16.02	16.18	870,736	14,018,763	16.100	16.02	16.02	16.10	16.02	16.18	870,736	16.100	-0.68%
2025-12-12	0	16.13	16.13	16.15	15.96	16.15	3,921,009	63,066,454	16.084	16.13	16.13	16.15	15.96	16.15	3,921,009	16.084	0.75%
2025-12-11	0	16.01	16.01	16.02	15.99	16.16	5,216,471	83,690,580	16.044	16.01	16.01	16.02	15.99	16.16	5,216,471	16.044	-0.44%
2025-12-10	0	16.08	16.06	16.08	15.96	16.17	4,869,471	78,000,127	16.018	16.08	16.06	16.08	15.96	16.17	4,869,471	16.018	-0.56%
2025-12-09	0	16.17	16.13	16.17	16.11	16.25	3,876,363	62,713,291	16.178	16.17	16.13	16.17	16.11	16.25	3,876,363	16.178	0.12%
2025-12-08	0	16.15	16.15	16.18	16.07	16.28	4,973,863	80,526,266	16.190	16.15	16.15	16.18	16.07	16.28	4,973,863	16.190	0.75%
2025-12-05	0	16.03	16.03	16.05	15.90	16.11	33,194,642	529,985,130	15.966	16.03	16.03	16.05	15.90	16.11	33,194,642	15.966	0.31%
2025-12-04	0	15.98	15.93	15.98	15.81	16.00	2,734,059	43,558,145	15.932	15.98	15.93	15.98	15.81	16.00	2,734,059	15.932	0.69%
2025-12-03	0	15.87	15.85	15.87	15.85	16.05	2,108,947	33,609,813	15.937	15.87	15.85	15.87	15.85	16.05	2,108,947	15.937	-0.69%
2025-12-02	0	15.98	15.98	16.00	15.94	16.10	3,482,446	55,691,741	15.992	15.98	15.98	16.00	15.94	16.10	3,482,446	15.992	-0.25%
2025-12-01	0	16.02	16.02	16.04	15.89	16.03	2,398,618	38,341,027	15.985	16.02	16.02	16.04	15.89	16.03	2,398,618	15.985	0.95%
2025-11-28	0	15.87	15.87	15.89	15.80	15.95	14,427,500	229,219,574	15.888	15.87	15.87	15.89	15.80	15.95	14,427,500	15.888	-0.06%
2025-11-27	0	15.88	15.87	15.88	15.85	16.05	5,098,971	81,296,375	15.944	15.88	15.87	15.88	15.85	16.05	5,098,971	15.944	0.19%
2025-11-26	0	15.85	15.85	15.90	15.76	15.93	4,345,300	68,872,675	15.850	15.85	15.85	15.90	15.76	15.93	4,345,300	15.850	0.83%
2025-11-25	0	15.72	15.72	15.76	15.63	15.79	6,681,537	105,083,756	15.728	15.72	15.72	15.76	15.63	15.79	6,681,537	15.727	0.96%
2025-11-24	0	15.57	15.57	15.59	15.51	15.74	5,336,591	83,167,748	15.584	15.57	15.57	15.59	15.51	15.74	5,336,591	15.584	-0.06%
2025-11-21	0	15.58	15.57	15.58	15.56	15.92	9,970,403	156,415,575	15.688	15.58	15.57	15.58	15.56	15.92	9,970,403	15.688	-2.32%
2025-11-20	0	15.95	15.95	16.00	15.93	16.12	7,200,512	115,387,918	16.025	15.95	15.95	16.00	15.93	16.12	7,200,512	16.025	-0.44%
2025-11-19	0	16.02	16.02	16.03	15.89	16.12	2,421,577	38,774,048	16.012	16.02	16.02	16.03	15.89	16.12	2,421,577	16.012	0.88%
2025-11-18	0	15.88	15.85	15.88	15.82	16.01	6,234,515	99,022,689	15.883	15.88	15.85	15.88	15.82	16.01	6,234,515	15.883	-0.38%
2025-11-17	0	15.94	15.93	15.94	15.83	16.05	11,279,865	179,740,641	15.935	15.94	15.93	15.94	15.83	16.05	11,279,865	15.935	-0.75%
2025-11-14	0	16.06	16.05	16.06	16.03	16.29	2,143,183	34,597,755	16.143	16.06	16.05	16.06	16.03	16.29	2,143,183	16.143	-1.23%
2025-11-13	0	16.26	16.26	16.27	16.09	16.32	5,438,785	88,381,340	16.250	16.26	16.26	16.27	16.09	16.32	5,438,785	16.250	-1.57%
2025-11-12	0	16.52	16.52	16.53	16.41	16.56	2,497,348	41,190,298	16.494	16.52	16.52	16.53	16.41	16.56	2,497,348	16.494	0.67%
2025-11-11	0	16.41	16.40	16.41	16.33	16.55	2,642,742	43,521,261	16.468	16.41	16.40	16.41	16.33	16.55	2,642,742	16.468	-0.73%
2025-11-10	0	16.53	16.53	16.57	16.34	16.57	3,299,592	54,338,671	16.468	16.53	16.53	16.57	16.34	16.57	3,299,592	16.468	0.06%
2025-11-07	0	16.52	16.50	16.52	16.46	16.55	3,104,209	51,241,905	16.507	16.52	16.50	16.52	16.46	16.55	3,104,209	16.507	-0.36%
2025-11-06	0	16.58	16.58	16.59	16.36	16.59	7,936,304	131,356,875	16.551	16.58	16.58	16.59	16.36	16.59	7,936,304	16.551	1.78%
2025-11-05	0	16.29	16.22	16.32	16.11	16.37	7,137,784	116,125,721	16.269	16.29	16.22	16.32	16.11	16.37	7,137,784	16.269	0.00%
2025-11-04	0	16.29	16.28	16.29	16.22	16.43	3,048,869	49,733,706	16.312	16.29	16.28	16.29	16.22	16.43	3,048,869	16.312	-0.43%
2025-11-03	0	16.36	16.36	16.38	16.20	16.39	2,767,278	45,212,902	16.338	16.36	16.36	16.38	16.20	16.39	2,767,278	16.338	0.37%
2025-10-31	0	16.30	16.30	16.32	16.28	16.64	4,912,431	80,332,318	16.353	16.30	16.30	16.32	16.28	16.64	4,912,431	16.353	-2.04%
2025-10-30	0	16.64	16.63	16.64	16.58	16.84	4,761,540	79,473,158	16.691	16.64	16.63	16.64	16.58	16.84	4,761,540	16.691	-0.54%
2025-10-28	0	16.73	16.73	16.78	16.71	16.88	8,529,742	143,331,863	16.804	16.73	16.73	16.78	16.71	16.88	8,529,742	16.804	-0.18%
2025-10-27	0	16.76	16.75	16.76	16.62	16.77	8,119,425	135,887,912	16.736	16.76	16.75	16.76	16.62	16.77	8,119,425	16.736	1.39%
2025-10-24	0	16.53	16.53	16.54	16.38	16.55	5,537,702	91,307,514	16.488	16.53	16.53	16.54	16.38	16.55	5,537,702	16.488	1.35%
2025-10-23	0	16.31	16.31	16.32	16.12	16.34	1,613,114	26,194,250	16.238	16.31	16.31	16.32	16.12	16.34	1,613,114	16.238	0.43%
2025-10-22	0	16.24	16.24	16.26	16.16	16.30	4,039,427	65,546,995	16.227	16.24	16.24	16.26	16.16	16.30	4,039,427	16.227	-0.06%
2025-10-21	0	16.25	16.21	16.25	16.00	16.34	2,897,476	47,081,712	16.249	16.25	16.21	16.25	16.00	16.34	2,897,476	16.249	1.63%
2025-10-20	0	15.99	15.97	15.99	15.92	16.08	3,399,854	54,375,472	15.994	15.99	15.97	15.99	15.92	16.08	3,399,854	15.993	1.01%
2025-10-17	0	15.83	15.82	15.83	15.79	16.16	3,446,330	54,954,372	15.946	15.83	15.82	15.83	15.79	16.16	3,446,330	15.946	-1.86%
2025-10-16	0	16.13	16.00	16.13	15.95	16.21	7,420,593	119,612,080	16.119	16.13	16.00	16.13	15.95	16.21	7,420,593	16.119	0.88%
2025-10-15	0	15.99	15.99	16.01	15.72	16.05	3,207,451	51,089,862	15.929	15.99	15.99	16.01	15.72	16.05	3,207,451	15.928	2.04%
2025-10-14	0	15.67	15.62	15.67	15.61	15.95	10,857,262	171,047,044	15.754	15.67	15.62	15.67	15.61	15.95	10,857,262	15.754	-1.01%
2025-10-13	0	15.83	15.80	15.83	15.60	15.83	7,269,077	114,371,589	15.734	15.83	15.80	15.83	15.60	15.83	7,269,077	15.734	-0.88%
2025-10-10	0	15.97	15.97	15.99	15.92	16.22	6,674,777	107,022,834	16.034	15.97	15.97	15.99	15.92	16.22	6,674,777	16.034	-1.96%
2025-10-09	0	16.29	16.26	16.29	16.11	16.37	4,366,455	71,073,463	16.277	16.29	16.26	16.29	16.11	16.37	4,366,455	16.277	1.24%
2025-10-08	0	16.09	16.07	16.09	15.94	16.11	2,065,484	33,126,973	16.038	16.09	16.07	16.09	15.94	16.11	2,065,484	16.038	-0.19%
2025-10-06	0	16.12	16.11	16.12	16.11	16.19	1,977,696	31,896,969	16.128	16.12	16.11	16.12	16.11	16.19	1,977,696	16.128	-0.49%
2025-10-03	0	16.20	16.19	16.20	16.16	16.36	6,042,547	97,884,867	16.199	16.20	16.19	16.20	16.16	16.36	6,042,547	16.199	-0.92%
2025-10-02	0	16.35	16.32	16.35	16.13	16.38	9,638,239	157,444,956	16.335	16.35	16.32	16.35	16.13	16.38	9,638,239	16.335	1.43%
2025-09-30	0	16.12	16.12	16.14	16.11	16.28	26,288,197	424,504,541	16.148	16.12	16.12	16.14	16.11	16.28	26,288,197	16.148	-0.49%
2025-09-29	0	16.20	16.20	16.24	15.97	16.36	7,669,813	123,893,040	16.153	16.20	16.20	16.24	15.97	16.36	7,669,813	16.153	1.69%
2025-09-26	0	15.93	15.93	15.95	15.91	16.16	6,688,285	107,083,712	16.011	15.93	15.93	15.95	15.91	16.16	6,688,285	16.011	-1.73%
2025-09-25	0	16.21	16.21	16.23	16.10	16.29	9,433,763	152,958,983	16.214	16.21	16.21	16.23	16.10	16.29	9,433,763	16.214	0.43%
2025-09-24	0	16.14	16.14	16.15	15.98	16.15	2,742,523	44,125,940	16.090	16.14	16.14	16.15	15.98	16.15	2,742,523	16.090	0.25%
2025-09-23	0	16.10	16.07	16.10	15.92	16.24	7,105,250	113,879,867	16.028	16.10	16.07	16.10	15.92	16.24	7,105,250	16.028	0.50%
2025-09-22	0	16.02	16.01	16.02	15.95	16.12	4,027,401	64,560,545	16.030	16.02	16.01	16.02	15.95	16.12	4,027,401	16.030	-0.12%
2025-09-19	0	16.04	16.04	16.05	15.95	16.12	11,195,334	179,514,717	16.035	16.04	16.04	16.05	15.95	16.12	11,195,334	16.035	0.12%
2025-09-18	0	16.02	16.01	16.02	15.89	16.37	8,081,255	130,131,602	16.103	16.02	16.01	16.02	15.89	16.37	8,081,255	16.103	-1.35%
2025-09-17	0	16.24	16.24	16.26	16.11	16.32	4,107,757	66,741,089	16.248	16.24	16.24	16.26	16.11	16.32	4,107,757	16.248	0.68%
2025-09-16	0	16.13	16.11	16.13	16.11	16.31	5,260,504	84,959,306	16.150	16.13	16.11	16.13	16.11	16.31	5,260,504	16.150	-0.74%
2025-09-15	0	16.25	16.20	16.25	16.16	16.36	5,089,264	82,828,056	16.275	16.25	16.20	16.25	16.16	16.36	5,089,264	16.275	0.31%
2025-09-12	0	16.20	16.19	16.20	16.18	16.35	34,840,872	566,149,024	16.250	16.20	16.19	16.20	16.18	16.35	34,840,872	16.250	-0.31%
2025-09-11	0	16.25	16.25	16.26	15.85	16.31	18,712,717	303,149,038	16.200	16.25	16.25	16.26	15.85	16.31	18,712,717	16.200	2.27%
2025-09-10	0	15.89	15.88	15.89	15.80	15.96	4,461,467	70,856,170	15.882	15.89	15.88	15.89	15.80	15.96	4,461,467	15.882	0.32%
2025-09-09	0	15.84	15.83	15.84	15.72	15.93	3,705,253	58,514,826	15.792	15.84	15.83	15.84	15.72	15.93	3,705,253	15.792	0.06%
2025-09-08	0	15.83	15.82	15.83	15.79	15.96	6,865,446	108,786,719	15.846	15.83	15.82	15.83	15.79	15.96	6,865,446	15.846	0.19%
2025-09-05	0	15.80	15.79	15.80	15.53	15.88	8,330,017	131,301,603	15.763	15.80	15.79	15.80	15.53	15.88	8,330,017	15.762	1.74%
2025-09-04	0	15.53	15.53	15.55	15.42	15.80	24,138,625	374,911,490	15.532	15.53	15.53	15.55	15.42	15.80	24,138,625	15.532	-1.65%
2025-09-03	0	15.79	15.77	15.79	15.71	16.05	12,215,038	193,114,421	15.810	15.79	15.77	15.79	15.71	16.05	12,215,038	15.810	-0.88%
2025-09-02	0	15.93	15.93	15.94	15.88	16.10	9,108,101	145,295,490	15.952	15.93	15.93	15.94	15.88	16.10	9,108,101	15.952	-0.13%
2025-09-01	0	15.95	15.94	15.95	15.86	16.09	3,155,685	50,376,813	15.964	15.95	15.94	15.95	15.86	16.09	3,155,685	15.964	-0.50%
2025-08-29	0	16.03	16.01	16.03	15.78	16.07	7,698,646	123,113,513	15.992	16.03	16.01	16.03	15.78	16.07	7,698,646	15.992	1.58%
2025-08-28	0	15.78	15.78	15.82	15.54	15.84	20,970,311	329,948,477	15.734	15.78	15.78	15.82	15.54	15.84	20,970,311	15.734	1.15%
2025-08-27	0	15.60	15.57	15.60	15.55	15.95	5,317,750	83,557,671	15.713	15.60	15.57	15.60	15.55	15.95	5,317,750	15.713	-2.19%
2025-08-26	0	15.95	15.93	15.95	15.92	16.10	10,570,796	169,184,324	16.005	15.95	15.93	15.95	15.92	16.10	10,570,796	16.005	-0.75%
2025-08-25	0	16.07	16.05	16.07	15.78	16.08	15,951,539	254,434,046	15.950	16.07	16.05	16.07	15.78	16.08	15,951,539	15.950	2.23%
2025-08-22	0	15.72	15.72	15.73	15.42	15.73	14,084,551	219,982,481	15.619	15.72	15.72	15.73	15.42	15.73	14,084,551	15.619	2.08%
2025-08-21	0	15.40	15.40	15.42	15.30	15.46	6,058,158	93,337,332	15.407	15.40	15.40	15.42	15.30	15.46	6,058,158	15.407	0.79%
2025-08-20	0	15.28	15.28	15.33	14.97	15.35	6,992,342	106,712,727	15.261	15.28	15.28	15.33	14.97	15.35	6,992,342	15.261	1.13%
2025-08-19	0	15.11	15.11	15.13	15.07	15.23	2,513,198	38,086,280	15.155	15.11	15.11	15.13	15.07	15.23	2,513,198	15.155	-0.66%
2025-08-18	0	15.21	15.21	15.22	15.08	15.31	2,640,018	40,171,688	15.216	15.21	15.21	15.22	15.08	15.31	2,640,018	15.216	0.86%
2025-08-15	0	15.08	15.08	15.09	15.03	15.25	6,869,374	103,819,070	15.113	15.08	15.08	15.09	15.03	15.25	6,869,374	15.113	-0.85%
2025-08-14	0	15.21	15.21	15.24	15.13	15.37	9,007,330	137,727,938	15.291	15.21	15.21	15.24	15.13	15.37	9,007,330	15.291	0.73%
2025-08-13	0	15.10	15.09	15.10	15.02	15.15	4,811,311	72,571,591	15.084	15.10	15.09	15.10	15.02	15.15	4,811,311	15.084	0.60%
2025-08-12	0	15.01	15.01	15.04	14.85	15.08	22,991,308	345,772,651	15.039	15.01	15.01	15.04	14.85	15.08	22,991,308	15.039	1.08%
2025-08-11	0	14.85	14.83	14.86	14.81	14.92	1,107,303	16,454,750	14.860	14.85	14.83	14.86	14.81	14.92	1,107,303	14.860	0.00%
2025-08-08	0	14.85	14.84	14.86	14.84	14.93	453,279	6,740,847	14.871	14.85	14.84	14.86	14.84	14.93	453,279	14.871	-0.34%
2025-08-07	0	14.90	14.88	14.90	14.80	14.94	4,989,199	74,328,619	14.898	14.90	14.88	14.90	14.80	14.94	4,989,199	14.898	0.95%
2025-08-06	0	14.76	14.76	14.80	14.75	14.83	1,566,298	23,182,877	14.801	14.76	14.76	14.80	14.75	14.83	1,566,298	14.801	-0.14%
2025-08-05	0	14.78	14.78	14.80	14.68	14.85	2,629,811	38,852,925	14.774	14.78	14.78	14.80	14.68	14.85	2,629,811	14.774	0.68%
2025-08-04	0	14.68	14.68	14.70	14.51	14.71	2,792,181	40,899,812	14.648	14.68	14.68	14.70	14.51	14.71	2,792,181	14.648	1.03%
2025-08-01	0	14.53	14.51	14.53	14.50	14.70	6,629,342	96,356,884	14.535	14.53	14.51	14.53	14.50	14.70	6,629,342	14.535	-1.16%
2025-07-31	0	14.70	14.67	14.70	14.65	14.88	7,418,178	109,227,383	14.724	14.70	14.67	14.70	14.65	14.88	7,418,178	14.724	-1.87%
2025-07-30	0	14.98	14.91	14.98	14.87	15.09	4,353,570	65,258,502	14.990	14.98	14.91	14.98	14.87	15.09	4,353,570	14.990	-0.13%
2025-07-29	0	15.00	14.94	15.00	14.89	15.00	1,789,627	26,742,646	14.943	15.00	14.94	15.00	14.89	15.00	1,789,627	14.943	0.13%
2025-07-28	0	14.98	14.96	14.98	14.87	15.01	2,143,922	32,099,487	14.972	14.98	14.96	14.98	14.87	15.01	2,143,922	14.972	0.40%
2025-07-25	0	14.92	14.91	14.92	14.91	15.10	2,124,253	31,777,671	14.960	14.92	14.91	14.92	14.91	15.10	2,124,253	14.959	-0.80%
2025-07-24	0	15.04	15.04	15.05	15.01	15.12	4,353,194	65,616,126	15.073	15.04	15.04	15.05	15.01	15.12	4,353,194	15.073	0.20%
2025-07-23	0	15.01	15.01	15.06	14.98	15.22	21,981,408	331,138,636	15.065	15.01	15.01	15.06	14.98	15.22	21,981,408	15.064	0.54%
2025-07-22	0	14.93	14.93	14.95	14.74	14.98	12,010,064	178,928,168	14.898	14.93	14.93	14.95	14.74	14.98	12,010,064	14.898	1.15%
2025-07-21	0	14.76	14.76	14.80	14.75	14.83	2,687,925	39,757,039	14.791	14.76	14.76	14.80	14.75	14.83	2,687,925	14.791	-0.07%
2025-07-18	0	14.77	14.77	14.78	14.60	14.78	3,318,721	48,809,112	14.707	14.77	14.77	14.78	14.60	14.78	3,318,721	14.707	1.16%
2025-07-17	0	14.60	14.60	14.62	14.58	14.64	2,449,445	35,769,944	14.603	14.60	14.60	14.62	14.58	14.64	2,449,445	14.603	0.00%
2025-07-16	0	14.60	14.57	14.60	14.53	14.67	2,989,356	43,582,671	14.579	14.60	14.57	14.60	14.53	14.67	2,989,356	14.579	-0.41%
2025-07-15	0	14.66	14.66	14.69	14.58	14.80	6,960,861	102,052,995	14.661	14.66	14.66	14.69	14.58	14.80	6,960,861	14.661	-0.74%
2025-07-14	0	14.77	14.76	14.77	14.70	14.88	1,647,209	24,316,865	14.763	14.77	14.76	14.77	14.70	14.88	1,647,209	14.762	-0.87%
2025-07-11	0	14.90	14.70	14.90	14.70	14.98	6,733,147	99,953,822	14.845	14.90	14.70	14.90	14.70	14.98	6,733,147	14.845	1.15%
2025-07-10	0	14.73	14.73	14.77	14.60	14.82	3,200,705	47,165,763	14.736	14.73	14.73	14.77	14.60	14.82	3,200,705	14.736	0.48%
2025-07-09	0	14.66	14.66	14.68	14.57	14.72	1,435,078	21,055,574	14.672	14.66	14.66	14.68	14.57	14.72	1,435,078	14.672	0.14%
2025-07-08	0	14.64	14.63	14.64	14.55	14.65	5,036,103	73,515,859	14.598	14.64	14.63	14.64	14.55	14.65	5,036,103	14.598	0.55%
2025-07-07	0	14.56	14.55	14.56	14.50	14.65	6,229,561	90,646,906	14.551	14.56	14.55	14.56	14.50	14.65	6,229,561	14.551	-0.68%
2025-07-04	0	14.66	14.65	14.66	14.40	14.73	14,992,285	219,394,453	14.634	14.66	14.65	14.66	14.40	14.73	14,992,285	14.634	1.17%
2025-07-03	0	14.49	14.49	14.50	14.36	14.51	11,099,866	160,692,325	14.477	14.49	14.49	14.50	14.36	14.51	11,099,866	14.477	0.91%
2025-07-02	0	14.36	14.35	14.36	14.31	14.44	4,073,643	58,609,301	14.387	14.36	14.35	14.36	14.31	14.44	4,073,643	14.387	0.35%
2025-06-30	0	14.31	14.29	14.31	14.24	14.35	4,815,039	68,862,313	14.302	14.31	14.29	14.31	14.24	14.35	4,815,039	14.302	0.21%
2025-06-27	0	14.28	14.26	14.28	14.25	14.55	11,149,121	159,818,964	14.335	14.28	14.26	14.28	14.25	14.55	11,149,121	14.335	-1.59%
2025-06-26	0	14.51	14.51	14.53	14.47	14.56	12,426,112	180,404,654	14.518	14.51	14.51	14.53	14.47	14.56	12,426,112	14.518	0.14%
2025-06-25	0	14.49	14.49	14.50	14.26	14.54	19,580,371	282,060,582	14.405	14.49	14.49	14.50	14.26	14.54	19,580,371	14.405	1.68%
2025-06-24	0	14.25	14.23	14.25	14.12	14.38	26,015,650	371,145,413	14.266	14.25	14.23	14.25	14.12	14.38	26,015,650	14.266	1.06%
2025-06-23	0	14.10	14.10	14.12	13.94	14.16	3,101,850	43,576,644	14.049	14.10	14.10	14.12	13.94	14.16	3,101,850	14.049	0.00%
2025-06-20	0	14.10	14.01	14.10	14.03	14.13	3,477,428	48,980,557	14.085	14.10	14.01	14.10	14.03	14.13	3,477,428	14.085	0.64%
2025-06-19	0	14.01	13.99	14.01	13.95	14.06	2,415,278	33,825,880	14.005	14.01	13.99	14.01	13.95	14.06	2,415,278	14.005	-0.64%
2025-06-18	0	14.10	14.09	14.10	14.02	14.15	1,723,153	24,296,221	14.100	14.10	14.09	14.10	14.02	14.15	1,723,153	14.100	0.00%
2025-06-17	0	14.10	14.05	14.10	14.02	14.12	1,216,776	17,129,698	14.078	14.10	14.05	14.10	14.02	14.12	1,216,776	14.078	0.28%
2025-06-16	0	14.06	14.06	14.10	13.96	14.12	3,029,242	42,604,715	14.065	14.06	14.06	14.10	13.96	14.12	3,029,242	14.064	-0.14%
2025-06-13	0	14.08	14.01	14.08	14.00	14.14	2,468,247	34,693,223	14.056	14.08	14.01	14.08	14.00	14.14	2,468,247	14.056	-0.21%
2025-06-12	0	14.11	14.08	14.11	14.04	14.16	2,651,541	37,430,319	14.116	14.11	14.08	14.11	14.04	14.16	2,651,541	14.116	-0.07%
2025-06-11	0	14.12	14.12	14.16	14.05	14.24	13,910,325	196,825,191	14.150	14.12	14.12	14.16	14.05	14.24	13,910,325	14.150	0.64%
2025-06-10	0	14.03	14.03	14.05	13.98	14.17	2,590,465	36,498,160	14.089	14.03	14.03	14.05	13.98	14.17	2,590,465	14.089	-0.28%
2025-06-09	0	14.07	14.06	14.07	13.98	14.14	5,649,710	79,548,704	14.080	14.07	14.06	14.07	13.98	14.14	5,649,710	14.080	-0.07%
2025-06-06	0	14.08	14.08	14.10	14.08	14.20	1,179,391	16,659,393	14.125	14.08	14.08	14.10	14.08	14.20	1,179,391	14.125	-0.28%
2025-06-05	0	14.12	14.12	14.13	14.05	14.15	1,070,705	15,110,328	14.113	14.12	14.12	14.13	14.05	14.15	1,070,705	14.113	0.79%
2025-06-04	0	14.01	14.01	14.06	14.00	14.13	3,278,825	46,153,977	14.076	14.01	14.01	14.06	14.00	14.13	3,278,825	14.076	0.07%
2025-06-03	0	14.00	14.00	14.01	13.92	14.11	10,017,090	140,301,901	14.006	14.00	14.00	14.01	13.92	14.11	10,017,090	14.006	1.01%
2025-06-02	0	13.86	13.86	13.88	13.70	14.04	7,629,963	105,182,702	13.786	13.86	13.86	13.88	13.70	14.04	7,629,963	13.785	-1.28%
2025-05-30	0	14.04	13.94	14.04	13.93	14.09	5,611,500	78,522,676	13.993	14.04	13.94	14.04	13.93	14.09	5,611,500	13.993	0.29%
2025-05-29	0	14.00	13.99	14.00	13.94	14.10	8,289,914	116,189,088	14.016	14.00	13.99	14.00	13.94	14.10	8,289,914	14.016	-0.43%
2025-05-28	0	14.06	14.02	14.06	14.01	14.10	3,981,174	55,906,339	14.043	14.06	14.02	14.06	14.01	14.10	3,981,174	14.043	-0.07%
2025-05-27	0	14.07	14.02	14.07	14.02	14.17	7,021,968	98,714,675	14.058	14.07	14.02	14.07	14.02	14.17	7,021,968	14.058	-0.64%
2025-05-26	0	14.16	14.11	14.16	14.09	14.28	3,585,175	50,752,827	14.156	14.16	14.11	14.16	14.09	14.28	3,585,175	14.156	-0.63%
2025-05-23	0	14.25	14.25	14.30	14.22	14.41	2,711,433	38,799,520	14.310	14.25	14.25	14.30	14.22	14.41	2,711,433	14.310	-0.35%
2025-05-22	0	14.30	14.30	14.33	14.26	14.38	5,066,857	72,577,783	14.324	14.30	14.30	14.33	14.26	14.38	5,066,857	14.324	-0.42%
2025-05-21	0	14.36	14.30	14.36	14.25	14.45	5,301,808	76,085,035	14.351	14.36	14.30	14.36	14.25	14.45	5,301,808	14.351	1.06%
2025-05-20	0	14.21	14.18	14.21	14.09	14.25	6,027,859	85,653,373	14.210	14.21	14.18	14.21	14.09	14.25	6,027,859	14.210	0.35%
2025-05-19	0	14.16	14.10	14.16	14.09	14.25	3,632,650	51,315,121	14.126	14.16	14.10	14.16	14.09	14.25	3,632,650	14.126	-0.35%
2025-05-16	0	14.21	14.19	14.21	14.13	14.31	5,865,495	83,287,304	14.200	14.21	14.19	14.21	14.13	14.31	5,865,495	14.200	-0.70%
2025-05-15	0	14.31	14.26	14.31	14.28	14.37	7,617,465	109,123,425	14.325	14.31	14.26	14.31	14.28	14.37	7,617,465	14.325	-0.14%
2025-05-14	0	14.33	14.33	14.38	14.10	14.42	6,797,657	97,241,352	14.305	14.33	14.33	14.38	14.10	14.42	6,797,657	14.305	1.70%
2025-05-13	0	14.09	14.08	14.09	14.07	14.18	4,909,339	69,219,206	14.100	14.09	14.08	14.09	14.07	14.18	4,909,339	14.099	-0.63%
2025-05-12	0	14.18	14.18	14.19	13.90	14.25	8,664,410	121,909,807	14.070	14.18	14.18	14.19	13.90	14.25	8,664,410	14.070	2.53%
2025-05-09	0	13.83	13.83	13.88	13.77	13.89	1,248,738	17,262,368	13.824	13.83	13.83	13.88	13.77	13.89	1,248,738	13.824	0.29%
2025-05-08	0	13.79	13.73	13.79	13.64	13.87	10,499,084	145,076,747	13.818	13.79	13.73	13.79	13.64	13.87	10,499,084	13.818	1.10%
2025-05-07	0	13.64	13.64	13.67	13.63	13.78	5,364,779	73,358,324	13.674	13.64	13.64	13.67	13.63	13.78	5,364,779	13.674	0.74%
2025-05-06	0	13.54	13.52	13.54	13.44	13.65	3,143,008	42,512,031	13.526	13.54	13.52	13.54	13.44	13.65	3,143,008	13.526	-0.29%
2025-05-02	0	13.58	13.56	13.58	13.40	13.58	3,676,422	49,749,262	13.532	13.58	13.56	13.58	13.40	13.58	3,676,422	13.532	1.12%
2025-04-30	0	13.43	13.42	13.43	13.39	13.48	7,580,085	101,632,085	13.408	13.43	13.42	13.43	13.39	13.48	7,580,085	13.408	-0.37%
2025-04-29	0	13.48	13.48	13.50	13.43	13.52	3,336,223	44,899,296	13.458	13.48	13.48	13.50	13.43	13.52	3,336,223	13.458	0.15%
2025-04-28	0	13.46	13.46	13.55	13.44	13.55	7,437,796	100,238,018	13.477	13.46	13.46	13.55	13.44	13.55	7,437,796	13.477	-0.59%
2025-04-25	0	13.54	13.50	13.54	13.51	13.70	8,746,800	118,366,510	13.533	13.54	13.50	13.54	13.51	13.70	8,746,800	13.533	-0.59%
2025-04-24	0	13.62	13.50	13.62	13.48	13.62	4,817,702	65,259,491	13.546	13.62	13.50	13.62	13.48	13.62	4,817,702	13.546	1.11%
2025-04-23	0	13.47	13.47	13.52	13.44	13.56	8,003,556	107,969,390	13.490	13.47	13.47	13.52	13.44	13.56	8,003,556	13.490	-0.15%
2025-04-22	0	13.49	13.40	13.49	13.26	13.51	5,198,074	69,944,218	13.456	13.49	13.40	13.49	13.26	13.51	5,198,074	13.456	0.45%
2025-04-17	0	13.43	13.39	13.43	13.26	13.43	7,311,963	97,710,490	13.363	13.43	13.39	13.43	13.26	13.43	7,311,963	13.363	1.21%
2025-04-16	0	13.27	13.27	13.30	13.12	13.33	9,221,094	121,936,559	13.224	13.27	13.27	13.30	13.12	13.33	9,221,094	13.224	-0.30%
2025-04-15	0	13.31	13.25	13.31	13.15	13.31	9,597,552	127,244,572	13.258	13.31	13.25	13.31	13.15	13.31	9,597,552	13.258	0.45%
2025-04-14	0	13.25	13.25	13.28	13.19	13.28	5,544,493	73,412,216	13.241	13.25	13.25	13.28	13.19	13.28	5,544,493	13.241	1.38%
2025-04-11	0	13.07	13.07	13.18	12.99	13.20	7,550,164	98,840,668	13.091	13.07	13.07	13.18	12.99	13.20	7,550,164	13.091	0.46%
2025-04-10	0	13.01	12.96	13.01	12.85	13.08	13,016,737	169,094,752	12.991	13.01	12.96	13.01	12.85	13.08	13,016,737	12.991	1.09%
2025-04-09	0	12.87	12.87	12.98	12.42	13.03	33,286,136	427,426,431	12.841	12.87	12.87	12.98	12.42	13.03	33,286,136	12.841	1.50%
2025-04-08	0	12.68	12.68	12.75	12.26	12.81	20,663,057	262,476,198	12.703	12.68	12.68	12.75	12.26	12.81	20,663,057	12.703	4.28%
2025-04-07	0	12.16	12.16	12.17	12.12	12.90	45,220,016	561,514,581	12.417	12.16	12.16	12.17	12.12	12.90	45,220,016	12.417	-10.13%
2025-04-03	0	13.53	13.50	13.53	13.41	13.56	4,361,590	58,882,612	13.500	13.53	13.50	13.53	13.41	13.56	4,361,590	13.500	-0.37%
2025-04-02	0	13.58	13.58	13.60	13.56	13.67	2,566,068	34,912,783	13.606	13.58	13.58	13.60	13.56	13.67	2,566,068	13.606	0.00%
2025-04-01	0	13.58	13.58	13.61	13.57	13.68	7,290,434	99,206,731	13.608	13.58	13.58	13.61	13.57	13.68	7,290,434	13.608	-0.66%
2025-03-31	0	13.67	13.67	13.70	13.64	13.82	6,035,380	82,793,960	13.718	13.67	13.67	13.70	13.64	13.82	6,035,380	13.718	-0.51%
2025-03-28	0	13.74	13.74	13.75	13.69	13.95	3,391,693	46,689,896	13.766	13.74	13.74	13.75	13.69	13.95	3,391,693	13.766	-0.29%
2025-03-27	0	13.78	13.78	13.82	13.68	13.90	5,479,971	75,581,992	13.792	13.78	13.78	13.82	13.68	13.90	5,479,971	13.792	0.29%
2025-03-26	0	13.74	13.72	13.74	13.71	13.81	4,825,475	66,370,285	13.754	13.74	13.72	13.74	13.71	13.81	4,825,475	13.754	-0.15%
2025-03-25	0	13.76	13.76	13.78	13.75	13.84	6,100,658	84,124,107	13.789	13.76	13.76	13.78	13.75	13.84	6,100,658	13.789	-0.51%
2025-03-24	0	13.83	13.83	13.86	13.72	13.87	11,491,558	158,586,198	13.800	13.83	13.83	13.86	13.72	13.87	11,491,558	13.800	0.95%
2025-03-21	0	13.70	13.70	13.72	13.70	14.02	6,406,422	88,319,947	13.786	13.70	13.70	13.72	13.70	14.02	6,406,422	13.786	-2.14%
2025-03-20	0	14.00	13.99	14.00	13.98	14.21	7,844,966	110,226,965	14.051	14.00	13.99	14.00	13.98	14.21	7,844,966	14.051	-1.41%
2025-03-19	0	14.20	14.18	14.20	14.06	14.22	7,621,449	107,646,553	14.124	14.20	14.18	14.20	14.06	14.22	7,621,449	14.124	0.71%
2025-03-18	0	14.10	14.06	14.10	14.06	14.25	8,416,978	118,609,848	14.092	14.10	14.06	14.10	14.06	14.25	8,416,978	14.092	0.14%
2025-03-17	0	14.08	14.07	14.09	14.06	14.25	10,337,115	146,112,639	14.135	14.08	14.07	14.09	14.06	14.25	10,337,115	14.135	-0.35%
2025-03-14	0	14.13	14.12	14.13	13.68	14.19	33,840,525	477,275,291	14.104	14.13	14.12	14.13	13.68	14.19	33,840,525	14.104	3.74%
2025-03-13	0	13.62	13.62	13.67	13.60	13.76	8,274,109	113,208,812	13.682	13.62	13.62	13.67	13.60	13.76	8,274,109	13.682	0.15%
2025-03-12	0	13.60	13.60	13.66	13.59	13.71	5,344,865	72,889,388	13.637	13.60	13.60	13.66	13.59	13.71	5,344,865	13.637	-0.44%
2025-03-11	0	13.66	13.66	13.67	13.37	13.67	4,772,707	64,834,917	13.585	13.66	13.66	13.67	13.37	13.67	4,772,707	13.585	0.74%
2025-03-10	0	13.56	13.54	13.56	13.49	13.70	4,190,975	56,809,475	13.555	13.56	13.54	13.56	13.49	13.70	4,190,975	13.555	-1.24%
2025-03-07	0	13.73	13.65	13.73	13.60	13.76	4,507,130	61,708,105	13.691	13.73	13.65	13.73	13.60	13.76	4,507,130	13.691	0.29%
2025-03-06	0	13.69	13.69	13.70	13.56	13.74	7,247,881	98,971,980	13.655	13.69	13.69	13.70	13.56	13.74	7,247,881	13.655	1.33%
2025-03-05	0	13.51	13.46	13.51	13.36	13.53	7,400,818	99,668,604	13.467	13.51	13.46	13.51	13.36	13.53	7,400,818	13.467	1.43%
2025-03-04	0	13.32	13.32	13.34	13.31	13.40	3,686,921	49,210,918	13.347	13.32	13.32	13.34	13.31	13.40	3,686,921	13.347	-1.33%
2025-03-03	0	13.50	13.41	13.50	13.39	13.61	5,884,981	79,446,571	13.500	13.50	13.41	13.50	13.39	13.61	5,884,981	13.500	-0.07%
2025-02-28	0	13.51	13.50	13.51	13.45	13.79	7,471,859	101,475,478	13.581	13.51	13.50	13.51	13.45	13.79	7,471,859	13.581	-1.53%
2025-02-27	0	13.72	13.71	13.72	13.62	13.76	9,038,000	123,790,773	13.697	13.72	13.71	13.72	13.62	13.76	9,038,000	13.697	0.37%
2025-02-26	0	13.67	13.60	13.67	13.54	13.71	8,751,808	119,080,233	13.606	13.67	13.60	13.67	13.54	13.71	8,751,808	13.606	1.11%
2025-02-25	0	13.52	13.51	13.52	13.51	13.70	5,580,633	75,792,840	13.581	13.52	13.51	13.52	13.51	13.70	5,580,633	13.581	-1.31%
2025-02-24	0	13.70	13.70	13.74	13.68	13.85	9,801,699	134,825,461	13.755	13.70	13.70	13.74	13.68	13.85	9,801,699	13.755	-0.65%
2025-02-21	0	13.79	13.79	13.80	13.65	13.85	11,068,498	152,578,310	13.785	13.79	13.79	13.80	13.65	13.85	11,068,498	13.785	1.47%
2025-02-20	0	13.59	13.59	13.63	13.59	13.67	5,316,646	72,469,679	13.631	13.59	13.59	13.63	13.59	13.67	5,316,646	13.631	-0.29%
2025-02-19	0	13.63	13.62	13.63	13.59	13.71	5,073,750	69,221,932	13.643	13.63	13.62	13.63	13.59	13.71	5,073,750	13.643	-0.44%
2025-02-18	0	13.69	13.65	13.69	13.59	13.83	5,539,858	75,931,578	13.706	13.69	13.65	13.69	13.59	13.83	5,539,858	13.706	0.37%
2025-02-17	0	13.64	13.64	13.67	13.64	13.85	7,304,834	100,224,928	13.720	13.64	13.64	13.67	13.64	13.85	7,304,834	13.720	-1.02%
2025-02-14	0	13.78	13.77	13.78	13.54	13.78	11,917,019	162,540,443	13.639	13.78	13.77	13.78	13.54	13.78	11,917,019	13.639	2.53%
2025-02-13	0	13.44	13.43	13.44	13.41	13.65	41,247,079	558,790,073	13.547	13.44	13.43	13.44	13.41	13.65	41,247,079	13.547	-0.07%
2025-02-12	0	13.45	13.45	13.48	13.29	13.48	7,814,578	104,671,297	13.394	13.45	13.45	13.48	13.29	13.48	7,814,578	13.394	1.13%
2025-02-11	0	13.30	13.28	13.30	13.28	13.41	2,950,050	39,308,336	13.325	13.30	13.28	13.30	13.28	13.41	2,950,050	13.325	-0.52%
2025-02-10	0	13.37	13.36	13.37	13.30	13.43	5,249,610	70,165,713	13.366	13.37	13.36	13.37	13.30	13.43	5,249,610	13.366	-0.22%
2025-02-07	0	13.40	13.40	13.41	13.16	13.47	7,066,485	94,331,566	13.349	13.40	13.40	13.41	13.16	13.47	7,066,485	13.349	1.13%
2025-02-06	0	13.25	13.22	13.25	13.06	13.25	6,115,440	80,643,301	13.187	13.25	13.22	13.25	13.06	13.25	6,115,440	13.187	0.99%
2025-02-05	0	13.12	13.09	13.12	13.06	13.37	3,011,990	39,575,435	13.139	13.12	13.09	13.12	13.06	13.37	3,011,990	13.139	-1.65%
2025-02-04	0	13.34	13.34	13.39	13.10	13.44	8,210,800	109,163,331	13.295	13.34	13.34	13.39	13.10	13.44	8,210,800	13.295	1.44%
2025-02-03	0	13.15	13.15	13.16	12.95	13.15	4,413,427	57,543,054	13.038	13.15	13.15	13.16	12.95	13.15	4,413,427	13.038	-1.13%
2025-01-28	0	13.30	13.28	13.30	13.27	13.40	951,500	12,687,864	13.335	13.30	13.28	13.30	13.27	13.40	951,500	13.335	-0.37%
2025-01-27	0	13.35	13.30	13.35	13.30	13.41	11,262,509	150,588,588	13.371	13.35	13.30	13.35	13.30	13.41	11,262,509	13.371	0.00%
2025-01-24	0	13.35	13.32	13.35	13.17	13.41	10,012,006	133,530,999	13.337	13.35	13.32	13.35	13.17	13.41	10,012,006	13.337	1.21%
2025-01-23	0	13.19	13.19	13.21	13.18	13.39	8,331,679	110,350,044	13.245	13.19	13.19	13.21	13.18	13.39	8,331,679	13.245	0.84%
2025-01-22	0	13.08	13.07	13.08	13.05	13.30	13,369,591	174,851,342	13.078	13.08	13.07	13.08	13.05	13.30	13,369,591	13.078	-1.88%
2025-01-21	0	13.33	13.29	13.33	13.26	13.40	3,955,474	52,679,061	13.318	13.33	13.29	13.33	13.26	13.40	3,955,474	13.318	0.45%
2025-01-20	0	13.27	13.23	13.27	13.18	13.33	5,845,586	77,638,325	13.282	13.27	13.23	13.27	13.18	13.33	5,845,586	13.282	1.07%
2025-01-17	0	13.13	13.09	13.13	13.04	13.19	2,348,810	30,788,586	13.108	13.13	13.09	13.13	13.04	13.19	2,348,810	13.108	-0.15%
2025-01-16	0	13.15	13.11	13.15	13.06	13.27	4,704,300	61,785,617	13.134	13.15	13.11	13.15	13.06	13.27	4,704,300	13.134	0.00%
2025-01-15	0	13.15	13.13	13.15	13.12	13.23	3,355,708	44,144,540	13.155	13.15	13.13	13.15	13.12	13.23	3,355,708	13.155	-0.23%
2025-01-14	0	13.18	13.18	13.20	12.90	13.23	3,159,568	41,505,271	13.136	13.18	13.18	13.20	12.90	13.23	3,159,568	13.136	2.01%
2025-01-13	0	12.92	12.90	12.92	12.81	12.95	4,903,794	63,152,951	12.878	12.92	12.90	12.92	12.81	12.95	4,903,794	12.878	-0.31%
2025-01-10	0	12.96	12.95	12.96	12.93	13.11	8,670,832	112,547,662	12.980	12.96	12.95	12.96	12.93	13.11	8,670,832	12.980	-0.84%
2025-01-09	0	13.07	13.05	13.07	13.04	13.14	3,860,900	50,513,668	13.083	13.07	13.05	13.07	13.04	13.14	3,860,900	13.083	-0.61%
2025-01-08	0	13.15	13.14	13.15	13.01	13.21	2,863,666	37,569,208	13.119	13.15	13.14	13.15	13.01	13.21	2,863,666	13.119	-0.23%
2025-01-07	0	13.18	13.18	13.19	13.06	13.19	6,211,900	81,569,551	13.131	13.18	13.18	13.19	13.06	13.19	6,211,900	13.131	0.30%
2025-01-06	0	13.14	13.12	13.14	13.00	13.22	4,020,883	52,768,212	13.124	13.14	13.12	13.14	13.00	13.22	4,020,883	13.124	-0.61%
2025-01-03	0	13.22	13.18	13.22	13.16	13.36	5,587,312	73,938,819	13.233	13.22	13.18	13.22	13.16	13.36	5,587,312	13.233	-0.30%
2025-01-02	0	13.26	13.26	13.30	13.25	13.78	15,690,500	209,797,763	13.371	13.26	13.26	13.30	13.25	13.78	15,690,500	13.371	-4.05%
2024-12-31	0	13.82	13.78	13.82	13.78	13.92	2,760,000	38,212,220	13.845	13.82	13.78	13.82	13.78	13.92	2,760,000	13.845	0.36%
2024-12-30	0	13.77	13.76	13.77	13.76	13.94	3,274,258	45,365,794	13.855	13.77	13.76	13.77	13.76	13.94	3,274,258	13.855	0.07%
2024-12-27	0	13.76	13.76	13.81	13.68	13.84	7,021,072	96,661,627	13.767	13.76	13.76	13.81	13.68	13.84	7,021,072	13.767	-0.07%
2024-12-24	0	13.77	13.75	13.77	13.62	13.78	1,767,500	24,251,062	13.721	13.77	13.75	13.77	13.62	13.78	1,767,500	13.721	1.10%
2024-12-23	0	13.62	13.62	13.64	13.51	13.73	4,491,896	61,425,996	13.675	13.62	13.62	13.64	13.51	13.73	4,491,896	13.675	0.52%
2024-12-20	0	13.55	13.50	13.55	13.48	13.62	2,824,932	38,256,248	13.542	13.55	13.50	13.55	13.48	13.62	2,824,932	13.542	-0.51%
2024-12-19	0	13.62	13.60	13.62	13.55	13.66	2,623,357	35,704,667	13.610	13.62	13.60	13.62	13.55	13.66	2,623,357	13.610	-0.58%
2024-12-18	0	13.70	13.69	13.70	13.69	13.79	1,742,137	23,908,841	13.724	13.70	13.69	13.70	13.69	13.79	1,742,137	13.724	0.66%
2024-12-17	0	13.61	13.61	13.65	13.50	13.77	4,952,271	67,618,201	13.654	13.61	13.61	13.65	13.50	13.77	4,952,271	13.654	0.44%
2024-12-16	0	13.55	13.55	13.60	13.51	13.64	3,406,351	46,190,982	13.560	13.55	13.55	13.60	13.51	13.64	3,406,351	13.560	0.00%
2024-12-13	0	13.55	13.54	13.55	13.53	13.90	12,779,934	174,588,455	13.661	13.55	13.54	13.55	13.53	13.90	12,779,934	13.661	-3.01%
2024-12-12	0	13.97	13.94	13.97	13.76	14.02	9,631,255	134,305,582	13.945	13.97	13.94	13.97	13.76	14.02	9,631,255	13.945	1.45%
2024-12-11	0	13.77	13.76	13.77	13.72	13.95	9,558,668	131,994,084	13.809	13.77	13.76	13.77	13.72	13.95	9,558,668	13.809	-0.94%
2024-12-10	0	13.90	13.88	13.90	13.86	14.50	18,028,326	254,002,095	14.089	13.90	13.88	13.90	13.86	14.50	18,028,326	14.089	-2.11%
2024-12-09	0	14.20	14.16	14.20	13.61	14.35	7,163,801	99,957,916	13.953	14.20	14.16	14.20	13.61	14.35	7,163,801	13.953	3.19%
2024-12-06	0	14.04	14.01	14.04	13.82	14.14	4,998,920	70,172,838	14.038	13.76	13.73	13.76	13.55	13.86	5,100,149	13.759	1.67%
2024-12-05	0	13.81	13.81	13.82	13.77	13.87	3,383,222	46,749,495	13.818	13.54	13.54	13.55	13.50	13.59	3,451,732	13.544	-0.43%
2024-12-04	0	13.87	13.86	13.87	13.76	13.93	8,502,054	117,589,657	13.831	13.59	13.58	13.59	13.49	13.65	8,674,221	13.556	0.07%
2024-12-03	0	13.86	13.86	13.88	13.67	13.91	18,703,883	258,296,003	13.810	13.58	13.58	13.60	13.40	13.63	19,082,638	13.536	0.43%
2024-12-02	0	13.80	13.77	13.80	13.69	13.83	4,134,105	56,948,645	13.775	13.53	13.50	13.53	13.42	13.56	4,217,821	13.502	-0.29%
2024-11-29	0	13.84	13.77	13.84	13.65	14.01	7,412,747	102,954,551	13.889	13.57	13.50	13.57	13.38	13.73	7,562,856	13.613	1.39%
2024-11-28	0	13.65	13.64	13.65	13.58	13.86	15,912,580	217,360,991	13.660	13.38	13.37	13.38	13.31	13.58	16,234,811	13.389	-1.23%
2024-11-27	0	13.82	13.81	13.82	13.52	13.85	8,097,641	110,875,245	13.692	13.55	13.54	13.55	13.25	13.58	8,261,619	13.421	1.77%
2024-11-26	0	13.58	13.56	13.58	13.47	13.64	5,610,043	76,127,173	13.570	13.31	13.29	13.31	13.20	13.37	5,723,647	13.300	0.59%
2024-11-25	0	13.50	13.50	13.51	13.50	13.79	5,092,427	69,164,424	13.582	13.23	13.23	13.24	13.23	13.52	5,195,549	13.312	-0.81%
2024-11-22	0	13.61	13.61	13.62	13.59	14.07	7,875,404	108,015,032	13.716	13.34	13.34	13.35	13.32	13.79	8,034,882	13.443	-3.06%
2024-11-21	0	14.04	14.04	14.05	13.97	14.07	2,058,008	28,861,322	14.024	13.76	13.76	13.77	13.69	13.79	2,099,683	13.746	0.00%
2024-11-20	0	14.04	14.03	14.04	13.95	14.09	1,551,193	21,750,936	14.022	13.76	13.75	13.76	13.67	13.81	1,582,605	13.744	0.14%
2024-11-19	0	14.02	14.00	14.02	13.85	14.09	2,324,516	32,518,926	13.990	13.74	13.72	13.74	13.58	13.81	2,371,588	13.712	0.21%
2024-11-18	0	13.99	13.98	13.99	13.92	14.24	2,380,677	33,573,413	14.103	13.71	13.70	13.71	13.64	13.96	2,428,886	13.823	0.50%
2024-11-15	0	13.92	13.91	13.92	13.92	14.17	12,456,416	175,256,595	14.070	13.64	13.63	13.64	13.64	13.89	12,708,659	13.790	-1.14%
2024-11-14	0	14.08	14.08	14.10	14.08	14.34	29,754,478	421,957,447	14.181	13.80	13.80	13.82	13.80	14.06	30,357,008	13.900	-1.54%
2024-11-13	0	14.30	14.30	14.33	14.06	14.35	14,991,162	213,439,046	14.238	14.02	14.02	14.05	13.78	14.07	15,294,734	13.955	0.99%
2024-11-12	0	14.16	14.16	14.17	14.12	14.58	14,267,362	204,070,189	14.303	13.88	13.88	13.89	13.84	14.29	14,556,277	14.019	-1.67%
2024-11-11	0	14.40	14.38	14.40	14.18	14.42	20,108,000	288,372,570	14.341	14.11	14.09	14.11	13.90	14.13	20,515,189	14.057	-0.69%
2024-11-08	0	14.50	14.50	14.51	14.50	15.02	9,087,860	133,772,407	14.720	14.21	14.21	14.22	14.21	14.72	9,271,890	14.428	-2.36%
2024-11-07	0	14.85	14.84	14.85	14.15	14.89	18,415,239	268,110,757	14.559	14.56	14.55	14.56	13.87	14.59	18,788,149	14.270	3.85%
2024-11-06	0	14.30	14.29	14.30	14.20	14.70	8,641,997	124,071,580	14.357	14.02	14.01	14.02	13.92	14.41	8,816,998	14.072	-2.59%
2024-11-05	0	14.68	14.67	14.68	14.22	14.69	12,039,446	175,482,477	14.576	14.39	14.38	14.39	13.94	14.40	12,283,246	14.286	2.37%
2024-11-04	0	14.34	14.33	14.34	14.10	14.37	6,898,111	98,558,284	14.288	14.06	14.05	14.06	13.82	14.08	7,037,798	14.004	1.34%
2024-11-01	0	14.15	14.15	14.17	13.98	14.25	3,869,516	54,762,488	14.152	13.87	13.87	13.89	13.70	13.97	3,947,874	13.871	1.36%
2024-10-31	0	13.96	13.96	14.00	13.89	14.14	5,273,905	73,862,394	14.005	13.68	13.68	13.72	13.61	13.86	5,380,702	13.727	-0.50%
2024-10-30	0	14.03	14.03	14.06	13.98	14.25	10,126,316	142,617,937	14.084	13.75	13.75	13.78	13.70	13.97	10,331,375	13.804	-0.92%
2024-10-29	0	14.16	14.16	14.20	14.15	14.43	9,901,178	140,977,522	14.239	13.88	13.88	13.92	13.87	14.14	10,101,678	13.956	-0.91%
2024-10-28	0	14.29	14.29	14.33	14.13	14.36	3,871,651	55,181,435	14.253	14.01	14.01	14.05	13.85	14.07	3,950,052	13.970	-0.49%
2024-10-25	0	14.36	14.31	14.36	14.25	14.48	7,551,716	108,258,264	14.336	14.07	14.03	14.07	13.97	14.19	7,704,639	14.051	0.14%
2024-10-24	0	14.34	14.33	14.34	14.28	14.43	5,530,156	79,289,328	14.338	14.06	14.05	14.06	14.00	14.14	5,642,142	14.053	-0.83%
2024-10-23	0	14.46	14.44	14.46	14.32	14.57	5,017,794	72,581,267	14.465	14.17	14.15	14.17	14.04	14.28	5,119,405	14.178	0.42%
2024-10-22	0	14.40	14.40	14.41	14.31	14.48	4,776,573	68,760,160	14.395	14.11	14.11	14.12	14.03	14.19	4,873,299	14.110	0.49%
2024-10-21	0	14.33	14.32	14.33	14.28	14.55	9,227,475	132,598,138	14.370	14.05	14.04	14.05	14.00	14.26	9,414,332	14.085	-1.31%
2024-10-18	0	14.52	14.51	14.52	13.87	14.65	11,087,432	158,848,604	14.327	14.23	14.22	14.23	13.59	14.36	11,311,953	14.043	4.99%
2024-10-17	0	13.83	13.83	13.88	13.79	14.35	17,147,753	240,479,141	14.024	13.56	13.56	13.60	13.52	14.07	17,494,996	13.746	-1.91%
2024-10-16	0	14.10	14.10	14.12	14.06	14.33	14,083,883	199,569,940	14.170	13.82	13.82	13.84	13.78	14.05	14,369,083	13.889	-1.26%
2024-10-15	0	14.28	14.28	14.29	14.17	14.77	10,161,142	146,882,675	14.455	14.00	14.00	14.01	13.89	14.48	10,366,906	14.168	-3.32%
2024-10-14	0	14.77	14.74	14.77	14.49	14.88	18,660,615	274,766,852	14.724	14.48	14.45	14.48	14.20	14.58	19,038,494	14.432	-0.74%
2024-10-10	0	14.88	14.87	14.88	14.53	15.20	26,780,373	399,303,631	14.910	14.58	14.57	14.58	14.24	14.90	27,322,678	14.614	3.98%
2024-10-09	0	14.31	14.31	14.34	14.25	15.70	41,660,125	617,859,250	14.831	14.03	14.03	14.06	13.97	15.39	42,503,746	14.537	-5.86%
2024-10-08	0	15.20	15.15	15.20	15.20	17.50	70,964,864	1,126,987,899	15.881	14.90	14.85	14.90	14.90	17.15	72,401,908	15.566	-11.37%
2024-10-07	0	17.15	17.14	17.15	16.71	17.15	112,542,767	1,907,648,840	16.950	16.81	16.80	16.81	16.38	16.81	114,821,766	16.614	3.63%
2024-10-04	0	16.55	16.54	16.55	15.92	16.59	41,515,191	680,172,121	16.384	16.22	16.21	16.22	15.60	16.26	42,355,877	16.059	2.67%
2024-10-03	0	16.12	16.12	16.17	15.64	16.36	24,547,908	393,492,088	16.030	15.80	15.80	15.85	15.33	16.04	25,045,005	15.711	0.00%
2024-10-02	0	16.12	16.10	16.12	15.20	16.27	38,363,447	611,360,639	15.936	15.80	15.78	15.80	14.90	15.95	39,140,310	15.620	6.90%
2024-09-30	0	15.08	15.00	15.08	14.52	15.39	51,013,968	762,871,862	14.954	14.78	14.70	14.78	14.23	15.08	52,047,005	14.657	4.79%
2024-09-27	0	14.39	14.39	14.48	13.84	14.53	63,960,096	905,440,389	14.156	14.10	14.10	14.19	13.57	14.24	65,255,293	13.875	3.60%
2024-09-26	0	13.89	13.85	13.89	13.05	13.91	28,999,184	393,135,732	13.557	13.61	13.58	13.61	12.79	13.63	29,586,420	13.288	6.03%
2024-09-25	0	13.10	13.05	13.10	13.05	13.34	14,422,012	189,937,512	13.170	12.84	12.79	12.84	12.79	13.08	14,714,059	12.909	-0.23%
2024-09-24	0	13.13	12.94	13.13	12.29	13.13	21,583,828	274,063,223	12.698	12.87	12.68	12.87	12.05	12.87	22,020,902	12.446	7.62%
2024-09-23	0	12.20	12.17	12.20	12.09	12.24	4,893,379	59,658,270	12.192	11.96	11.93	11.96	11.85	12.00	4,992,470	11.950	0.83%
2024-09-20	0	12.10	12.08	12.10	12.01	12.13	3,798,659	45,875,507	12.077	11.86	11.84	11.86	11.77	11.89	3,875,582	11.837	0.25%
2024-09-19	0	12.07	12.05	12.07	11.82	12.10	1,931,400	23,179,675	12.002	11.83	11.81	11.83	11.59	11.86	1,970,511	11.763	0.50%
2024-09-17	0	12.01	12.00	12.05	11.93	12.01	2,076,309	24,843,075	11.965	11.77	11.76	11.81	11.69	11.77	2,118,354	11.728	0.25%
2024-09-16	0	11.98	11.94	11.98	11.90	11.98	1,740,054	20,798,797	11.953	11.74	11.70	11.74	11.66	11.74	1,775,290	11.716	0.42%
2024-09-13	0	11.93	11.90	11.93	11.90	12.00	1,388,476	16,595,723	11.953	11.69	11.66	11.69	11.66	11.76	1,416,593	11.715	0.25%
2024-09-12	0	11.90	11.90	11.97	11.90	11.99	1,729,500	20,641,136	11.935	11.66	11.66	11.73	11.66	11.75	1,764,523	11.698	-0.75%
2024-09-11	0	11.99	11.98	11.99	11.94	12.10	2,865,853	34,332,482	11.980	11.75	11.74	11.75	11.70	11.86	2,923,887	11.742	0.00%
2024-09-10	0	11.99	11.99	12.06	11.98	12.06	2,273,568	27,324,897	12.019	11.75	11.75	11.82	11.74	11.82	2,319,608	11.780	-0.33%
2024-09-09	0	12.03	12.00	12.03	11.98	12.20	4,754,550	57,182,834	12.027	11.79	11.76	11.79	11.74	11.96	4,850,830	11.788	-1.80%
2024-09-05	0	12.25	12.25	12.26	12.13	12.30	1,052,606	12,872,130	12.229	12.01	12.01	12.02	11.89	12.06	1,073,921	11.986	0.16%
2024-09-04	0	12.23	12.23	12.30	12.20	12.30	1,328,681	16,268,946	12.244	11.99	11.99	12.06	11.96	12.06	1,355,587	12.001	-0.65%
2024-09-03	0	12.31	12.31	12.39	12.27	12.33	1,638,554	20,150,320	12.298	12.07	12.07	12.14	12.03	12.09	1,671,735	12.054	-0.40%
2024-09-02	0	12.36	12.33	12.36	12.34	12.52	6,116,956	75,808,257	12.393	12.11	12.09	12.11	12.10	12.27	6,240,825	12.147	-1.75%
2024-08-30	0	12.58	12.55	12.58	12.36	12.72	8,445,536	106,519,257	12.613	12.33	12.30	12.33	12.11	12.47	8,616,559	12.362	1.78%
2024-08-29	0	12.36	12.36	12.48	12.32	12.42	1,163,200	14,398,467	12.378	12.11	12.11	12.23	12.08	12.17	1,186,755	12.133	-0.48%
2024-08-28	0	12.42	12.39	12.42	12.36	12.56	2,259,600	28,069,778	12.423	12.17	12.14	12.17	12.11	12.31	2,305,357	12.176	-0.96%
2024-08-27	0	12.54	12.54	12.56	12.52	12.58	2,310,240	29,008,664	12.557	12.29	12.29	12.31	12.27	12.33	2,357,023	12.307	-0.24%
2024-08-26	0	12.57	12.53	12.57	12.53	12.67	1,394,738	17,537,682	12.574	12.32	12.28	12.32	12.28	12.42	1,422,982	12.325	0.16%
2024-08-23	0	12.55	12.55	12.62	12.51	12.63	1,410,758	17,766,405	12.594	12.30	12.30	12.37	12.26	12.38	1,439,326	12.344	-0.08%
2024-08-22	0	12.56	12.50	12.56	12.48	12.57	1,570,541	19,704,782	12.547	12.31	12.25	12.31	12.23	12.32	1,602,345	12.297	0.48%
2024-08-21	0	12.50	12.45	12.50	12.39	12.52	601,592	7,509,266	12.482	12.25	12.20	12.25	12.14	12.27	613,774	12.235	-0.08%
2024-08-20	0	12.51	12.48	12.51	12.45	12.60	894,294	11,186,288	12.509	12.26	12.23	12.26	12.20	12.35	912,404	12.260	-0.56%
2024-08-19	0	12.58	12.50	12.58	12.47	12.64	4,943,393	62,108,633	12.564	12.33	12.25	12.33	12.22	12.39	5,043,497	12.315	1.04%
2024-08-16	0	12.45	12.43	12.45	12.33	12.45	2,599,648	32,273,184	12.414	12.20	12.18	12.20	12.09	12.20	2,652,291	12.168	0.65%
2024-08-15	0	12.37	12.30	12.37	12.20	12.43	2,455,735	30,320,653	12.347	12.12	12.06	12.12	11.96	12.18	2,505,464	12.102	0.65%
2024-08-14	0	12.29	12.26	12.29	12.24	12.29	1,211,380	14,847,893	12.257	12.05	12.02	12.05	12.00	12.05	1,235,911	12.014	0.57%
2024-08-13	0	12.22	12.22	12.27	12.19	12.27	1,846,031	22,571,094	12.227	11.98	11.98	12.03	11.95	12.03	1,883,413	11.984	-0.41%
2024-08-12	0	12.27	12.24	12.27	12.24	12.30	1,895,168	23,246,330	12.266	12.03	12.00	12.03	12.00	12.06	1,933,545	12.023	0.08%
2024-08-09	0	12.26	12.21	12.27	12.26	12.34	1,420,300	17,476,576	12.305	12.02	11.97	12.03	12.02	12.10	1,449,061	12.061	0.49%
2024-08-08	0	12.20	12.20	12.23	12.11	12.30	3,741,755	45,605,672	12.188	11.96	11.96	11.99	11.87	12.06	3,817,526	11.946	0.83%
2024-08-07	0	12.10	12.10	12.20	12.08	12.26	7,172,203	87,301,079	12.172	11.86	11.86	11.96	11.84	12.02	7,317,441	11.931	-1.06%
2024-08-06	0	12.23	12.19	12.23	12.15	12.55	4,418,893	54,266,304	12.281	11.99	11.95	11.99	11.91	12.30	4,508,376	12.037	-0.97%
2024-08-05	0	12.35	12.31	12.35	12.25	12.47	8,855,216	109,310,817	12.344	12.10	12.07	12.10	12.01	12.22	9,034,535	12.099	0.82%
2024-08-02	0	12.25	12.25	12.28	12.21	12.35	5,724,300	70,289,874	12.279	12.01	12.01	12.04	11.97	12.10	5,840,218	12.035	-0.81%
2024-08-01	0	12.35	12.31	12.35	12.31	12.47	1,832,010	22,662,912	12.371	12.10	12.07	12.10	12.07	12.22	1,869,108	12.125	-0.96%
2024-07-31	0	12.47	12.45	12.47	12.22	12.47	2,559,864	31,721,274	12.392	12.22	12.20	12.22	11.98	12.22	2,611,701	12.146	1.71%
2024-07-30	0	12.26	12.26	12.30	12.10	12.26	3,620,700	44,018,952	12.158	12.02	12.02	12.06	11.86	12.02	3,694,019	11.916	0.08%
2024-07-29	0	12.25	12.25	12.29	12.24	12.33	2,022,000	24,877,767	12.304	12.01	12.01	12.05	12.00	12.09	2,062,946	12.059	-0.24%
2024-07-26	0	12.28	12.28	12.36	12.28	12.46	2,734,336	33,799,456	12.361	12.04	12.04	12.11	12.04	12.21	2,789,707	12.116	-1.05%
2024-07-25	0	12.41	12.41	12.43	12.28	12.44	8,055,488	99,778,360	12.386	12.16	12.16	12.18	12.04	12.19	8,218,612	12.141	-0.16%
2024-07-24	0	12.43	12.40	12.43	12.39	12.51	2,789,158	34,692,156	12.438	12.18	12.15	12.18	12.14	12.26	2,845,639	12.191	0.08%
2024-07-23	0	12.42	12.42	12.48	12.42	12.67	4,257,825	53,280,546	12.514	12.17	12.17	12.23	12.17	12.42	4,344,046	12.265	-1.66%
2024-07-22	0	12.63	12.63	12.66	12.57	12.79	2,918,083	36,878,193	12.638	12.38	12.38	12.41	12.32	12.54	2,977,174	12.387	-0.86%
2024-07-19	0	12.74	12.63	12.74	12.61	12.81	3,383,325	43,028,207	12.718	12.49	12.38	12.49	12.36	12.56	3,451,838	12.465	-0.39%
2024-07-18	0	12.79	12.72	12.79	12.65	12.80	2,170,300	27,651,083	12.741	12.54	12.47	12.54	12.40	12.55	2,214,249	12.488	0.55%
2024-07-17	0	12.72	12.65	12.72	12.54	12.72	1,901,449	24,035,487	12.641	12.47	12.40	12.47	12.29	12.47	1,939,953	12.390	1.03%
2024-07-16	0	12.59	12.59	12.60	12.56	12.63	2,028,204	25,560,120	12.602	12.34	12.34	12.35	12.31	12.38	2,069,275	12.352	0.08%
2024-07-15	0	12.58	12.58	12.61	12.53	12.64	2,240,371	28,254,807	12.612	12.33	12.33	12.36	12.28	12.39	2,285,739	12.361	-0.55%
2024-07-12	0	12.65	12.55	12.65	12.52	12.65	2,513,862	31,599,465	12.570	12.40	12.30	12.40	12.27	12.40	2,564,768	12.321	1.20%
2024-07-11	0	12.50	12.48	12.50	12.34	12.50	2,994,207	37,301,393	12.458	12.25	12.23	12.25	12.10	12.25	3,054,840	12.211	1.21%
2024-07-10	0	12.35	12.35	12.36	12.34	12.50	2,480,355	30,794,498	12.415	12.10	12.10	12.11	12.10	12.25	2,530,582	12.169	-0.40%
2024-07-09	0	12.40	12.35	12.40	12.19	12.46	1,774,791	21,876,173	12.326	12.15	12.10	12.15	11.95	12.21	1,810,731	12.081	2.06%
2024-07-08	0	12.15	12.15	12.29	12.15	12.35	2,272,307	27,914,320	12.285	11.91	11.91	12.05	11.91	12.10	2,318,321	12.041	-1.22%
2024-07-05	0	12.30	12.30	12.31	12.21	12.47	2,835,588	34,907,851	12.311	12.06	12.06	12.07	11.97	12.22	2,893,009	12.066	-1.28%
2024-07-04	0	12.46	12.43	12.46	12.43	12.56	2,351,743	29,330,010	12.472	12.21	12.18	12.21	12.18	12.31	2,399,366	12.224	0.00%
2024-07-03	0	12.46	12.45	12.46	12.40	12.51	4,462,966	55,528,871	12.442	12.21	12.20	12.21	12.15	12.26	4,553,341	12.195	-0.24%
2024-07-02	0	12.49	12.46	12.49	12.32	12.49	2,494,600	31,057,061	12.450	12.24	12.21	12.24	12.08	12.24	2,545,116	12.203	1.22%
2024-06-28	0	12.34	12.31	12.34	12.28	12.42	7,816,188	96,699,714	12.372	12.10	12.07	12.10	12.04	12.17	7,974,466	12.126	0.00%
2024-06-27	0	12.34	12.33	12.34	12.24	12.39	10,362,956	127,628,146	12.316	12.10	12.09	12.10	12.00	12.14	10,572,807	12.071	0.08%
2024-06-26	0	12.33	12.33	12.42	12.30	12.40	5,040,050	62,271,269	12.355	12.09	12.09	12.17	12.06	12.15	5,142,111	12.110	-0.24%
2024-06-25	0	12.36	12.36	12.37	12.33	12.45	2,651,957	32,900,171	12.406	12.11	12.11	12.12	12.09	12.20	2,705,659	12.160	-0.32%
2024-06-24	0	12.40	12.37	12.40	12.23	12.46	3,126,560	38,588,779	12.342	12.15	12.12	12.15	11.99	12.21	3,189,873	12.097	0.98%
2024-06-21	0	12.28	12.28	12.33	12.27	12.46	2,996,346	36,960,778	12.335	12.04	12.04	12.09	12.03	12.21	3,057,022	12.090	-0.97%
2024-06-20	0	12.40	12.40	12.43	12.40	12.54	4,371,689	54,443,874	12.454	12.15	12.15	12.18	12.15	12.29	4,460,216	12.207	-0.56%
2024-06-19	0	12.47	12.47	12.52	12.47	12.56	4,049,849	50,678,986	12.514	12.22	12.22	12.27	12.22	12.31	4,131,859	12.265	-0.24%
2024-06-18	0	12.50	12.49	12.50	12.43	12.54	1,480,587	18,476,396	12.479	12.25	12.24	12.25	12.18	12.29	1,510,569	12.231	-0.08%
2024-06-17	0	12.51	12.51	12.52	12.44	12.53	3,068,724	38,425,835	12.522	12.26	12.26	12.27	12.19	12.28	3,130,866	12.273	0.24%
2024-06-14	0	12.48	12.45	12.48	12.34	12.57	3,606,850	44,979,077	12.471	12.23	12.20	12.23	12.10	12.32	3,679,889	12.223	0.40%
2024-06-13	0	12.43	12.43	12.47	12.43	12.53	2,474,808	30,858,325	12.469	12.18	12.18	12.22	12.18	12.28	2,524,923	12.221	-0.16%
2024-06-12	0	12.45	12.45	12.47	12.45	12.52	4,408,086	54,991,505	12.475	12.20	12.20	12.22	12.20	12.27	4,497,350	12.228	-0.32%
2024-06-11	0	12.49	12.48	12.49	12.45	12.65	14,207,178	177,454,732	12.491	12.24	12.23	12.24	12.20	12.40	14,494,874	12.243	-1.50%
2024-06-07	0	12.68	12.68	12.75	12.64	12.88	2,215,245	28,130,407	12.699	12.43	12.43	12.50	12.39	12.62	2,260,104	12.447	-1.25%
2024-06-06	0	12.84	12.83	12.84	12.79	12.93	4,681,022	60,135,223	12.847	12.59	12.58	12.59	12.54	12.67	4,775,813	12.592	0.39%
2024-06-05	0	12.79	12.79	12.80	12.78	12.91	4,961,983	63,601,366	12.818	12.54	12.54	12.55	12.53	12.65	5,062,464	12.563	-0.39%
2024-06-04	0	12.84	12.84	12.86	12.72	12.90	1,894,008	24,302,190	12.831	12.59	12.59	12.60	12.47	12.64	1,932,362	12.576	0.55%
2024-06-03	0	12.77	12.74	12.77	12.66	12.82	3,306,700	42,166,682	12.752	12.52	12.49	12.52	12.41	12.57	3,373,661	12.499	0.31%
2024-05-31	0	12.73	12.68	12.73	12.66	12.86	7,195,652	92,072,005	12.796	12.48	12.43	12.48	12.41	12.60	7,341,364	12.542	-0.24%
2024-05-30	0	12.76	12.76	12.84	12.72	12.90	4,809,451	61,580,278	12.804	12.51	12.51	12.59	12.47	12.64	4,906,843	12.550	-0.93%
2024-05-29	0	12.88	12.86	12.88	12.83	12.95	3,655,793	47,113,806	12.887	12.62	12.60	12.62	12.58	12.69	3,729,823	12.632	0.55%
2024-05-28	0	12.81	12.81	12.85	12.81	12.94	7,033,033	90,571,747	12.878	12.56	12.56	12.59	12.56	12.68	7,175,452	12.622	-0.70%
2024-05-27	0	12.90	12.90	12.91	12.80	12.93	6,610,142	85,201,819	12.890	12.64	12.64	12.65	12.55	12.67	6,743,998	12.634	0.78%
2024-05-24	0	12.80	12.79	12.82	12.78	12.99	6,798,400	87,431,000	12.861	12.55	12.54	12.57	12.53	12.73	6,936,068	12.605	-0.78%
2024-05-23	0	12.90	12.90	12.97	12.90	13.05	2,441,244	31,663,462	12.970	12.64	12.64	12.71	12.64	12.79	2,490,679	12.713	-1.30%
2024-05-22	0	13.07	13.07	13.11	13.04	13.14	1,150,002	15,073,957	13.108	12.81	12.81	12.85	12.78	12.88	1,173,290	12.848	-0.08%
2024-05-21	0	13.08	13.07	13.10	13.05	13.17	3,539,745	46,348,030	13.094	12.82	12.81	12.84	12.79	12.91	3,611,425	12.834	-0.83%
2024-05-20	0	13.19	13.15	13.19	13.10	13.23	4,605,111	60,606,274	13.161	12.93	12.89	12.93	12.84	12.97	4,698,365	12.899	0.08%
2024-05-17	0	13.18	13.17	13.18	12.89	13.18	5,680,325	74,306,841	13.081	12.92	12.91	12.92	12.63	12.92	5,795,352	12.822	2.25%
2024-05-16	0	12.89	12.88	12.89	12.86	13.04	2,623,957	34,005,177	12.960	12.63	12.62	12.63	12.60	12.78	2,677,092	12.702	0.16%
2024-05-14	0	12.87	12.87	12.93	12.86	12.99	3,721,190	47,985,863	12.895	12.61	12.61	12.67	12.60	12.73	3,796,544	12.639	0.00%
2024-05-13	0	12.87	12.87	12.95	12.85	13.00	4,731,895	61,173,016	12.928	12.61	12.61	12.69	12.59	12.74	4,827,716	12.671	-1.15%
2024-05-10	0	13.02	13.02	13.04	12.95	13.10	5,340,515	69,550,505	13.023	12.76	12.76	12.78	12.69	12.84	5,448,661	12.765	-0.15%
2024-05-09	0	13.04	13.03	13.04	12.93	13.05	1,146,180	14,908,136	13.007	12.78	12.77	12.78	12.67	12.79	1,169,390	12.749	0.85%
2024-05-08	0	12.93	12.93	12.94	12.93	13.07	2,053,579	26,649,297	12.977	12.67	12.67	12.68	12.67	12.81	2,095,164	12.719	-1.15%
2024-05-07	0	13.08	13.08	13.09	13.00	13.11	6,854,200	89,530,175	13.062	12.82	12.82	12.83	12.74	12.85	6,992,998	12.803	0.54%
2024-05-06	0	13.01	13.01	13.05	12.99	13.18	19,992,017	261,319,760	13.071	12.75	12.75	12.79	12.73	12.92	20,396,857	12.812	-1.06%
2024-05-03	0	13.15	13.12	13.15	13.02	13.17	19,713,431	258,862,815	13.131	12.89	12.86	12.89	12.76	12.91	20,112,629	12.871	1.15%
2024-05-02	0	13.00	12.98	13.00	12.79	13.03	8,489,655	110,113,326	12.970	12.74	12.72	12.74	12.54	12.77	8,661,571	12.713	1.01%
2024-04-30	0	12.87	12.83	12.87	12.81	12.96	4,463,900	57,446,312	12.869	12.61	12.58	12.61	12.56	12.70	4,554,294	12.614	0.16%
2024-04-29	0	12.85	12.84	12.85	12.68	12.97	13,007,800	167,583,412	12.883	12.59	12.59	12.59	12.43	12.71	13,271,209	12.628	0.86%
2024-04-26	0	12.74	12.73	12.74	12.55	12.78	5,270,537	66,996,750	12.712	12.49	12.48	12.49	12.30	12.53	5,377,266	12.459	1.51%
2024-04-25	0	12.55	12.53	12.56	12.43	12.57	3,121,714	39,027,848	12.502	12.30	12.28	12.31	12.18	12.32	3,184,929	12.254	0.40%
2024-04-24	0	12.50	12.50	12.51	12.45	12.67	4,101,292	51,262,517	12.499	12.25	12.25	12.26	12.20	12.42	4,184,343	12.251	0.08%
2024-04-23	0	12.49	12.49	12.51	12.42	12.55	6,149,182	76,807,462	12.491	12.24	12.24	12.26	12.17	12.30	6,273,703	12.243	0.08%
2024-04-22	0	12.48	12.48	12.53	12.48	12.62	3,498,000	43,898,624	12.550	12.23	12.23	12.28	12.23	12.37	3,568,835	12.301	0.00%
2024-04-19	0	12.48	12.48	12.51	12.42	12.57	9,955,707	124,351,021	12.490	12.23	12.23	12.26	12.17	12.32	10,157,311	12.243	-0.72%
2024-04-18	0	12.57	12.55	12.57	12.50	12.71	13,897,704	175,763,902	12.647	12.32	12.30	12.32	12.25	12.46	14,179,134	12.396	0.56%
2024-04-17	0	12.50	12.50	12.55	12.33	12.54	6,810,000	84,909,311	12.468	12.25	12.25	12.30	12.09	12.29	6,947,903	12.221	1.21%
2024-04-16	0	12.35	12.35	12.41	12.31	12.48	3,494,154	43,354,433	12.408	12.10	12.10	12.16	12.07	12.23	3,564,911	12.161	-1.20%
2024-04-15	0	12.50	12.46	12.50	12.20	12.51	9,042,289	112,574,911	12.450	12.25	12.21	12.25	11.96	12.26	9,225,396	12.203	2.29%
2024-04-12	0	12.22	12.20	12.22	12.16	12.36	14,110,190	172,324,683	12.213	11.98	11.96	11.98	11.92	12.11	14,395,922	11.970	-0.89%
2024-04-11	0	12.33	12.30	12.33	12.20	12.33	11,738,105	144,309,681	12.294	12.09	12.06	12.09	11.96	12.09	11,975,803	12.050	0.16%
2024-04-10	0	12.31	12.31	12.35	12.30	12.42	1,563,820	19,318,574	12.354	12.07	12.07	12.10	12.06	12.17	1,595,487	12.108	-0.32%
2024-04-09	0	12.35	12.35	12.38	12.35	12.47	2,444,297	30,278,329	12.387	12.10	12.10	12.13	12.10	12.22	2,493,794	12.141	-0.64%
2024-04-08	0	12.43	12.43	12.45	12.37	12.50	1,509,720	18,785,524	12.443	12.18	12.18	12.20	12.12	12.25	1,540,292	12.196	-0.16%
2024-04-05	0	12.45	12.45	12.52	12.39	12.53	1,640,790	20,476,009	12.479	12.20	12.20	12.27	12.14	12.28	1,674,016	12.232	-0.24%
2024-04-03	0	12.48	12.48	12.50	12.45	12.56	2,408,460	30,087,949	12.493	12.23	12.23	12.25	12.20	12.31	2,457,231	12.245	-0.40%
2024-04-02	0	12.53	12.52	12.53	12.41	12.60	1,671,267	20,969,424	12.547	12.28	12.27	12.28	12.16	12.35	1,705,110	12.298	1.29%
2024-03-28	0	12.37	12.35	12.37	12.24	12.48	3,615,137	44,637,776	12.348	12.12	12.10	12.12	12.00	12.23	3,688,344	12.102	0.24%
2024-03-27	0	12.34	12.33	12.34	12.33	12.46	6,604,571	81,805,549	12.386	12.10	12.09	12.10	12.09	12.21	6,738,314	12.140	-0.88%
2024-03-26	0	12.45	12.42	12.45	12.37	12.48	3,881,494	48,181,768	12.413	12.20	12.17	12.20	12.12	12.23	3,960,095	12.167	0.40%
2024-03-25	0	12.40	12.34	12.40	12.31	12.44	12,745,374	157,578,882	12.364	12.15	12.10	12.15	12.07	12.19	13,003,469	12.118	0.81%
2024-03-22	0	12.30	12.30	12.34	12.24	12.55	9,115,496	112,240,798	12.313	12.06	12.06	12.10	12.00	12.30	9,300,085	12.069	-2.15%
2024-03-21	0	12.57	12.55	12.57	12.52	12.62	5,085,081	63,909,315	12.568	12.32	12.30	12.32	12.27	12.37	5,188,054	12.319	0.16%
2024-03-20	0	12.55	12.52	12.55	12.44	12.58	4,057,080	50,834,865	12.530	12.30	12.27	12.30	12.19	12.33	4,139,236	12.281	0.32%
2024-03-19	0	12.51	12.47	12.54	12.46	12.57	2,161,324	27,047,282	12.514	12.26	12.22	12.29	12.21	12.32	2,205,091	12.266	-0.08%
2024-03-18	0	12.52	12.52	12.56	12.46	12.57	4,609,122	57,663,832	12.511	12.27	12.27	12.31	12.21	12.32	4,702,457	12.262	0.40%
2024-03-15	0	12.47	12.47	12.48	12.38	12.51	4,594,503	57,129,507	12.434	12.22	12.22	12.23	12.13	12.26	4,687,542	12.188	0.16%
2024-03-14	0	12.45	12.45	12.47	12.45	12.61	3,646,547	45,531,680	12.486	12.20	12.20	12.22	12.20	12.36	3,720,390	12.238	-0.48%
2024-03-13	0	12.51	12.50	12.51	12.49	12.71	5,251,191	65,873,021	12.544	12.26	12.25	12.26	12.24	12.46	5,357,528	12.295	-1.42%
2024-03-12	0	12.69	12.67	12.69	12.50	12.69	4,042,978	50,978,877	12.609	12.44	12.42	12.44	12.25	12.44	4,124,849	12.359	1.36%
2024-03-11	0	12.52	12.51	12.52	12.16	12.54	4,981,835	61,879,442	12.421	12.27	12.26	12.27	11.92	12.29	5,082,718	12.174	2.29%
2024-03-08	0	12.24	12.21	12.24	12.19	12.32	2,989,030	36,644,591	12.260	12.00	11.97	12.00	11.95	12.08	3,049,558	12.016	0.25%
2024-03-07	0	12.21	12.21	12.24	12.21	12.37	2,828,460	34,656,248	12.253	11.97	11.97	12.00	11.97	12.12	2,885,737	12.009	0.25%
2024-03-06	0	12.18	12.18	12.33	12.18	12.43	4,521,418	55,827,014	12.347	11.94	11.94	12.09	11.94	12.18	4,612,977	12.102	-1.54%
2024-03-05	0	12.37	12.37	12.38	12.13	12.41	5,985,293	73,772,301	12.326	12.12	12.12	12.13	11.89	12.16	6,106,496	12.081	1.14%
2024-03-04	0	12.23	12.23	12.24	12.20	12.28	668,216	8,171,833	12.229	11.99	11.99	12.00	11.96	12.04	681,747	11.987	-0.41%
2024-03-01	0	12.28	12.23	12.28	12.15	12.29	2,966,612	36,321,103	12.243	12.04	11.99	12.04	11.91	12.05	3,026,686	12.000	0.49%
2024-02-29	0	12.22	12.21	12.22	12.09	12.27	4,505,156	55,006,125	12.210	11.98	11.97	11.98	11.85	12.03	4,596,386	11.967	1.08%
2024-02-28	0	12.09	12.09	12.20	12.09	12.26	13,075,600	159,127,031	12.170	11.85	11.85	11.96	11.85	12.02	13,340,382	11.928	-1.55%
2024-02-27	0	12.28	12.24	12.28	12.10	12.28	6,872,392	83,666,855	12.174	12.04	12.00	12.04	11.86	12.04	7,011,558	11.933	1.07%
2024-02-26	0	12.15	12.15	12.17	12.14	12.35	2,819,550	34,364,692	12.188	11.91	11.91	11.93	11.90	12.10	2,876,646	11.946	-1.78%
2024-02-23	0	12.37	12.33	12.37	12.29	12.43	3,904,896	48,257,469	12.358	12.12	12.09	12.12	12.05	12.18	3,983,970	12.113	-0.40%
2024-02-22	0	12.42	12.42	12.43	12.23	12.42	7,057,803	86,959,957	12.321	12.17	12.17	12.18	11.99	12.17	7,200,724	12.077	0.98%
2024-02-21	0	12.30	12.28	12.30	11.96	12.48	27,295,333	336,779,256	12.338	12.06	12.04	12.06	11.72	12.23	27,848,066	12.093	2.41%
2024-02-20	0	12.01	12.00	12.01	11.92	12.04	3,988,099	47,704,533	11.962	11.77	11.76	11.77	11.68	11.80	4,068,858	11.724	-0.41%
2024-02-19	0	12.06	12.06	12.09	11.90	12.09	3,868,529	46,229,145	11.950	11.82	11.82	11.85	11.66	11.85	3,946,867	11.713	-0.25%
2024-02-16	0	12.09	12.07	12.09	11.82	12.09	6,202,604	74,581,783	12.024	11.85	11.83	11.85	11.59	11.85	6,328,207	11.786	1.77%
2024-02-15	0	11.88	11.85	11.88	11.73	11.88	1,532,757	18,084,849	11.799	11.64	11.61	11.64	11.50	11.64	1,563,795	11.565	0.42%
2024-02-14	0	11.83	11.82	11.83	11.72	11.85	3,183,609	37,532,250	11.789	11.60	11.59	11.60	11.49	11.61	3,248,077	11.555	0.77%
2024-02-09	0	11.74	11.74	11.79	11.69	11.82	2,699,620	31,740,737	11.758	11.51	11.51	11.56	11.46	11.59	2,754,288	11.524	-0.68%
2024-02-08	0	11.82	11.82	11.85	11.80	11.96	16,653,722	197,173,065	11.840	11.59	11.59	11.61	11.57	11.72	16,990,961	11.605	0.17%
2024-02-07	0	11.80	11.80	11.83	11.72	11.88	10,555,469	124,673,381	11.811	11.57	11.57	11.60	11.49	11.64	10,769,218	11.577	-0.08%
2024-02-06	0	11.81	11.79	11.81	11.40	11.86	17,766,678	208,575,011	11.740	11.58	11.56	11.58	11.17	11.62	18,126,455	11.507	3.69%
2024-02-05	0	11.39	11.39	11.45	11.15	11.54	11,852,407	134,653,942	11.361	11.16	11.16	11.22	10.93	11.31	12,092,419	11.135	1.15%
2024-02-02	0	11.26	11.25	11.26	11.06	11.50	8,679,783	98,157,543	11.309	11.04	11.03	11.04	10.84	11.27	8,855,549	11.084	-0.97%
2024-02-01	0	11.37	11.36	11.37	11.31	11.48	4,742,420	53,990,941	11.385	11.14	11.13	11.14	11.09	11.25	4,838,454	11.159	-0.18%
2024-01-31	0	11.39	11.39	11.40	11.32	11.47	6,102,371	69,629,675	11.410	11.16	11.16	11.17	11.10	11.24	6,225,944	11.184	0.18%
2024-01-30	0	11.37	11.35	11.37	11.33	11.60	5,973,156	68,328,249	11.439	11.14	11.12	11.14	11.11	11.37	6,094,113	11.212	-1.98%
2024-01-29	0	11.60	11.60	11.61	11.58	11.73	3,346,265	38,989,430	11.652	11.37	11.37	11.38	11.35	11.50	3,414,027	11.420	-0.17%
2024-01-26	0	11.62	11.61	11.62	11.55	11.69	11,503,000	133,675,991	11.621	11.39	11.38	11.39	11.32	11.46	11,735,937	11.390	-0.34%
2024-01-25	0	11.66	11.66	11.68	11.49	11.71	7,966,200	92,455,256	11.606	11.43	11.43	11.45	11.26	11.48	8,127,516	11.376	0.52%
2024-01-24	0	11.60	11.60	11.61	11.21	11.62	8,828,439	100,955,506	11.435	11.37	11.37	11.38	10.99	11.39	9,007,216	11.208	2.20%
2024-01-23	0	11.35	11.31	11.35	11.18	11.40	12,529,734	141,627,500	11.303	11.12	11.09	11.12	10.96	11.17	12,783,462	11.079	1.07%
2024-01-22	0	11.23	11.23	11.25	11.14	11.44	13,221,444	150,142,471	11.356	11.01	11.01	11.03	10.92	11.21	13,489,179	11.131	-0.88%
2024-01-19	0	11.33	11.33	11.36	11.22	11.37	8,711,928	98,566,384	11.314	11.11	11.11	11.13	11.00	11.14	8,888,345	11.089	0.80%
2024-01-18	0	11.24	11.23	11.24	10.94	11.29	8,229,863	91,172,770	11.078	11.02	11.01	11.02	10.72	11.07	8,396,518	10.858	1.08%
2024-01-17	0	11.12	11.11	11.12	11.09	11.36	15,235,278	170,673,358	11.203	10.90	10.89	10.90	10.87	11.13	15,543,794	10.980	-2.28%
2024-01-16	0	11.38	11.37	11.38	11.25	11.43	6,011,093	68,218,965	11.349	11.15	11.14	11.15	11.03	11.20	6,132,818	11.124	0.18%
2024-01-15	0	11.36	11.34	11.36	11.28	11.47	2,838,550	32,265,354	11.367	11.13	11.11	11.13	11.06	11.24	2,896,031	11.141	-0.18%
2024-01-12	0	11.38	11.38	11.40	11.34	11.47	5,510,199	62,839,018	11.404	11.15	11.15	11.17	11.11	11.24	5,621,781	11.178	-0.35%
2024-01-11	0	11.42	11.42	11.44	11.33	11.50	5,243,374	59,885,837	11.421	11.19	11.19	11.21	11.11	11.27	5,349,553	11.195	0.35%
2024-01-10	0	11.38	11.37	11.38	11.34	11.49	5,181,421	59,027,269	11.392	11.15	11.14	11.15	11.11	11.26	5,286,345	11.166	-0.35%
2024-01-09	0	11.42	11.40	11.42	11.38	11.46	5,629,985	64,302,159	11.421	11.19	11.17	11.19	11.15	11.23	5,743,993	11.195	0.26%
2024-01-08	0	11.39	11.39	11.41	11.39	11.58	5,575,261	63,682,752	11.422	11.16	11.16	11.18	11.16	11.35	5,688,160	11.196	-1.13%
2024-01-05	0	11.52	11.52	11.54	11.47	11.67	9,493,241	109,972,306	11.584	11.29	11.29	11.31	11.24	11.44	9,685,480	11.354	-0.60%
2024-01-04	0	11.59	11.59	11.64	11.51	11.70	6,938,335	80,441,324	11.594	11.36	11.36	11.41	11.28	11.47	7,078,837	11.364	-0.94%
2024-01-03	0	11.70	11.70	11.74	11.68	11.77	2,630,908	30,850,777	11.726	11.47	11.47	11.51	11.45	11.54	2,684,184	11.494	-0.17%
2024-01-02	0	11.72	11.72	11.80	11.72	11.98	4,722,424	55,679,033	11.790	11.49	11.49	11.57	11.49	11.74	4,818,053	11.556	-2.82%
2023-12-29	0	12.06	12.04	12.06	11.96	12.07	5,584,600	67,067,812	12.009	11.82	11.80	11.82	11.72	11.83	5,697,689	11.771	0.75%
2023-12-28	0	11.97	11.97	12.00	11.59	12.02	6,490,394	77,342,786	11.917	11.73	11.73	11.76	11.36	11.78	6,621,825	11.680	2.84%
2023-12-27	0	11.64	11.62	11.64	11.50	11.76	3,736,081	43,288,239	11.587	11.41	11.39	11.41	11.27	11.53	3,811,737	11.357	0.34%
2023-12-22	0	11.60	11.60	11.61	11.52	11.67	5,787,316	67,101,237	11.595	11.37	11.37	11.38	11.29	11.44	5,904,510	11.364	0.09%
2023-12-21	0	11.59	11.59	11.63	11.38	11.63	15,577,140	180,513,025	11.588	11.36	11.36	11.40	11.15	11.40	15,892,578	11.358	1.13%
2023-12-20	0	11.46	11.45	11.46	11.44	11.66	9,535,163	109,770,322	11.512	11.23	11.22	11.23	11.21	11.43	9,728,251	11.284	-0.78%
2023-12-19	0	11.55	11.52	11.55	11.43	11.55	6,350,086	72,997,402	11.496	11.32	11.29	11.32	11.20	11.32	6,478,676	11.267	0.17%
2023-12-18	0	11.53	11.53	11.56	11.44	11.72	3,267,404	37,715,900	11.543	11.30	11.30	11.33	11.21	11.49	3,333,569	11.314	-1.79%
2023-12-15	0	11.74	11.74	11.75	11.56	11.74	19,020,882	221,178,815	11.628	11.51	11.51	11.52	11.33	11.51	19,406,056	11.397	1.18%
2023-12-14	0	11.98	11.94	11.98	11.87	12.07	3,793,537	45,303,040	11.942	11.37	11.33	11.37	11.27	11.46	3,996,237	11.336	0.25%
2023-12-13	0	11.95	11.92	11.95	11.86	12.15	12,186,413	145,256,294	11.920	11.34	11.32	11.34	11.26	11.53	12,837,568	11.315	-1.65%
2023-12-12	0	12.15	12.14	12.15	12.03	12.15	4,088,604	49,508,402	12.109	11.53	11.52	11.53	11.42	11.53	4,307,070	11.495	0.58%
2023-12-11	0	12.08	12.06	12.08	11.85	12.13	5,166,529	61,427,963	11.890	11.47	11.45	11.47	11.25	11.51	5,442,591	11.287	0.08%
2023-12-08	0	12.07	12.07	12.10	12.07	12.16	1,130,399	13,691,453	12.112	11.46	11.46	11.49	11.46	11.54	1,190,799	11.498	-0.25%
2023-12-07	0	12.10	12.10	12.13	11.97	12.12	4,584,085	55,177,272	12.037	11.49	11.49	11.51	11.36	11.51	4,829,026	11.426	-0.25%
2023-12-06	0	12.13	12.13	12.15	12.04	12.18	6,856,149	83,124,190	12.124	11.51	11.51	11.53	11.43	11.56	7,222,493	11.509	0.00%
2023-12-05	0	12.13	12.11	12.13	12.08	12.33	4,925,141	60,104,338	12.204	11.51	11.50	11.51	11.47	11.70	5,188,305	11.585	-1.86%
2023-12-04	0	12.36	12.34	12.35	12.34	12.50	2,496,481	30,921,454	12.386	11.73	11.71	11.72	11.71	11.87	2,629,875	11.758	-0.48%
2023-12-01	0	12.42	12.42	12.44	12.35	12.57	1,906,716	23,673,593	12.416	11.79	11.79	11.81	11.72	11.93	2,008,597	11.786	-1.19%
2023-11-30	0	12.57	12.57	12.59	12.50	12.63	4,431,092	55,638,947	12.557	11.93	11.93	11.95	11.87	11.99	4,667,858	11.920	0.88%
2023-11-29	0	12.46	12.45	12.46	12.46	12.65	3,607,604	45,088,516	12.498	11.83	11.82	11.83	11.83	12.01	3,800,369	11.864	-0.56%
2023-11-28	0	12.53	12.53	12.55	12.49	12.59	1,368,500	17,159,058	12.539	11.89	11.89	11.91	11.86	11.95	1,441,623	11.903	-0.32%
2023-11-27	0	12.57	12.53	12.57	12.45	12.67	2,453,276	30,753,205	12.536	11.93	11.89	11.93	11.82	12.03	2,584,362	11.900	-0.55%
2023-11-24	0	12.64	12.64	12.70	12.64	12.74	3,638,931	46,126,629	12.676	12.00	12.00	12.06	12.00	12.09	3,833,369	12.033	-2.32%
2023-11-23	0	12.94	12.85	12.94	12.65	12.94	1,178,382	15,047,983	12.770	12.28	12.20	12.28	12.01	12.28	1,241,346	12.122	1.65%
2023-11-22	0	12.73	12.73	12.76	12.73	12.86	2,551,653	32,636,852	12.791	12.08	12.08	12.11	12.08	12.21	2,687,995	12.142	-1.01%
2023-11-21	0	12.86	12.80	12.86	12.80	12.95	2,401,114	30,975,569	12.901	12.21	12.15	12.21	12.15	12.29	2,529,412	12.246	1.02%
2023-11-20	0	12.73	12.73	12.74	12.56	12.78	2,072,530	26,324,025	12.701	12.08	12.08	12.09	11.92	12.13	2,183,271	12.057	1.35%
2023-11-17	0	12.56	12.54	12.56	12.49	12.63	1,280,804	16,064,021	12.542	11.92	11.90	11.92	11.86	11.99	1,349,241	11.906	-0.55%
2023-11-16	0	12.63	12.62	12.63	12.57	12.91	2,096,652	26,468,069	12.624	11.99	11.98	11.99	11.93	12.26	2,208,682	11.984	-1.17%
2023-11-15	0	12.78	12.76	12.78	12.70	12.82	4,271,477	54,375,766	12.730	12.13	12.11	12.13	12.06	12.17	4,499,714	12.084	1.59%
2023-11-14	0	12.58	12.54	12.58	12.51	12.70	862,988	10,838,807	12.560	11.94	11.90	11.94	11.88	12.06	909,100	11.923	-0.94%
2023-11-13	0	12.70	12.50	12.70	12.50	12.70	5,476,058	68,714,556	12.548	12.06	11.87	12.06	11.87	12.06	5,768,659	11.912	0.87%
2023-11-10	0	12.59	12.56	12.63	12.58	12.70	989,560	12,473,009	12.605	11.95	11.92	11.99	11.94	12.06	1,042,435	11.965	-1.02%
2023-11-09	0	12.72	12.72	12.75	12.71	12.79	802,189	10,221,743	12.742	12.07	12.07	12.10	12.07	12.14	845,052	12.096	-0.16%
2023-11-08	0	12.74	12.73	12.77	12.70	12.83	910,655	11,624,599	12.765	12.09	12.08	12.12	12.06	12.18	959,314	12.118	-0.31%
2023-11-07	0	12.78	12.77	12.78	12.75	12.92	2,520,395	32,259,618	12.799	12.13	12.12	12.13	12.10	12.26	2,655,067	12.150	-1.46%
2023-11-06	0	12.97	12.92	12.97	12.79	12.97	19,532,407	251,686,630	12.886	12.31	12.26	12.31	12.14	12.31	20,576,079	12.232	2.05%
2023-11-03	0	12.71	12.70	12.71	12.61	12.76	4,066,419	51,698,630	12.714	12.07	12.06	12.07	11.97	12.11	4,283,699	12.069	0.71%
2023-11-02	0	12.62	12.62	12.64	12.60	12.75	1,749,059	22,156,882	12.668	11.98	11.98	12.00	11.96	12.10	1,842,516	12.025	-0.24%
2023-11-01	0	12.65	12.63	12.65	12.59	12.73	2,505,850	31,689,788	12.646	12.01	11.99	12.01	11.95	12.08	2,639,745	12.005	0.64%
2023-10-31	0	12.57	12.50	12.57	12.45	12.67	2,107,922	26,358,971	12.505	11.93	11.87	11.93	11.82	12.03	2,220,554	11.870	-0.08%
2023-10-30	0	12.58	12.54	12.58	12.46	12.58	2,713,083	33,975,826	12.523	11.94	11.90	11.94	11.83	11.94	2,858,051	11.888	0.64%
2023-10-27	0	12.50	12.50	12.54	12.29	12.55	6,229,659	77,806,797	12.490	11.87	11.87	11.90	11.67	11.91	6,562,527	11.856	1.21%
2023-10-26	0	12.35	12.34	12.35	12.24	12.37	2,498,609	30,717,884	12.294	11.72	11.71	11.72	11.62	11.74	2,632,117	11.670	0.90%
2023-10-25	0	12.24	12.23	12.24	12.24	12.42	2,832,239	34,902,124	12.323	11.62	11.61	11.62	11.62	11.79	2,983,574	11.698	0.33%
2023-10-24	0	12.20	12.20	12.22	12.10	12.26	1,569,350	19,135,990	12.194	11.58	11.58	11.60	11.49	11.64	1,653,205	11.575	-0.16%
2023-10-20	0	12.22	12.22	12.24	12.12	12.34	3,734,564	45,747,958	12.250	11.60	11.60	11.62	11.51	11.71	3,934,112	11.629	-0.81%
2023-10-19	0	12.32	12.32	12.33	12.30	12.64	5,079,646	62,827,215	12.368	11.70	11.70	11.70	11.68	12.00	5,351,066	11.741	-3.07%
2023-10-18	0	12.71	12.70	12.71	12.67	12.81	1,159,700	14,755,279	12.723	12.07	12.06	12.07	12.03	12.16	1,221,666	12.078	0.08%
2023-10-17	0	12.70	12.70	12.72	12.64	12.74	1,142,273	14,508,359	12.701	12.06	12.06	12.07	12.00	12.09	1,203,308	12.057	0.24%
2023-10-16	0	12.67	12.66	12.67	12.63	12.84	1,842,535	23,387,262	12.693	12.03	12.02	12.03	11.99	12.19	1,940,987	12.049	-1.02%
2023-10-13	0	12.80	12.77	12.80	12.76	12.98	2,425,661	31,067,797	12.808	12.15	12.12	12.15	12.11	12.32	2,555,271	12.158	-1.54%
2023-10-12	0	13.00	12.99	13.00	12.94	13.10	5,774,977	75,170,867	13.017	12.34	12.33	12.34	12.28	12.44	6,083,551	12.356	0.46%
2023-10-11	0	12.94	12.91	12.94	12.86	12.97	3,416,384	44,081,461	12.903	12.28	12.26	12.28	12.21	12.31	3,598,931	12.248	0.78%
2023-10-10	0	12.84	12.80	12.84	12.80	13.06	2,336,313	30,130,431	12.897	12.19	12.15	12.19	12.15	12.40	2,461,149	12.242	-0.85%
2023-10-09	0	12.95	12.93	12.95	12.87	12.95	666,740	8,601,581	12.901	12.29	12.27	12.29	12.22	12.29	702,366	12.247	0.54%
2023-10-06	0	12.88	12.88	12.90	12.81	12.92	1,631,803	21,010,653	12.876	12.23	12.23	12.25	12.16	12.26	1,718,995	12.223	0.94%
2023-10-05	0	12.76	12.72	12.76	12.67	12.76	2,258,441	28,769,451	12.739	12.11	12.07	12.11	12.03	12.11	2,379,116	12.092	0.55%
2023-10-04	0	12.69	12.69	12.74	12.63	12.80	2,416,439	30,645,756	12.682	12.05	12.05	12.09	11.99	12.15	2,545,556	12.039	-1.32%
2023-10-03	0	12.86	12.85	12.86	12.82	13.10	2,698,086	34,741,796	12.877	12.21	12.20	12.21	12.17	12.44	2,842,252	12.223	-2.58%
2023-09-29	0	13.20	13.19	13.20	12.98	13.27	3,747,821	49,309,733	13.157	12.53	12.52	12.53	12.32	12.60	3,948,078	12.490	1.62%
2023-09-28	0	12.99	12.98	12.99	12.94	13.11	2,017,198	26,242,400	13.009	12.33	12.32	12.33	12.28	12.45	2,124,983	12.349	-0.38%
2023-09-27	0	13.04	13.03	13.04	13.00	13.18	1,694,026	22,149,359	13.075	12.38	12.37	12.38	12.34	12.51	1,784,543	12.412	0.15%
2023-09-26	0	13.02	13.02	13.03	13.01	13.15	2,973,586	38,819,791	13.055	12.36	12.36	12.37	12.35	12.48	3,132,473	12.393	-0.76%
2023-09-25	0	13.12	13.12	13.14	13.12	13.30	2,894,567	38,080,335	13.156	12.45	12.45	12.47	12.45	12.63	3,049,232	12.489	-1.20%
2023-09-22	0	13.28	13.28	13.30	12.93	13.32	4,205,577	55,560,758	13.211	12.61	12.61	12.63	12.27	12.64	4,430,293	12.541	2.47%
2023-09-21	0	12.96	12.96	12.98	12.95	13.12	2,807,020	36,461,897	12.990	12.30	12.30	12.32	12.29	12.45	2,957,007	12.331	-1.22%
2023-09-20	0	13.12	13.12	13.13	13.09	13.16	1,323,787	17,361,012	13.115	12.45	12.45	12.46	12.43	12.49	1,394,521	12.449	-0.30%
2023-09-19	0	13.16	13.16	13.18	13.06	13.18	2,007,432	26,324,074	13.113	12.49	12.49	12.51	12.40	12.51	2,114,695	12.448	0.00%
2023-09-18	0	13.16	13.15	13.16	13.04	13.23	2,055,039	27,054,079	13.165	12.49	12.48	12.49	12.38	12.56	2,164,846	12.497	0.46%
2023-09-15	0	13.10	13.09	13.10	13.10	13.30	5,390,455	70,946,253	13.162	12.44	12.43	12.44	12.44	12.63	5,678,482	12.494	-0.46%
2023-09-14	0	13.16	13.16	13.18	13.16	13.28	4,389,100	57,917,131	13.196	12.49	12.49	12.51	12.49	12.61	4,623,622	12.526	-0.15%
2023-09-13	0	13.18	13.16	13.18	13.11	13.27	2,915,825	38,403,395	13.171	12.51	12.49	12.51	12.45	12.60	3,071,626	12.503	-0.08%
2023-09-12	0	13.19	13.17	13.19	13.17	13.30	1,959,844	25,883,055	13.207	12.52	12.50	12.52	12.50	12.63	2,064,564	12.537	-0.75%
2023-09-11	0	13.29	13.25	13.31	13.04	13.34	8,025,077	106,002,699	13.209	12.62	12.58	12.63	12.38	12.66	8,453,880	12.539	0.61%
2023-09-07	0	13.21	13.20	13.21	13.18	13.34	9,410,208	124,738,374	13.256	12.54	12.53	12.54	12.51	12.66	9,913,022	12.583	-1.64%
2023-09-06	0	13.43	13.41	13.43	13.30	13.44	3,266,966	43,634,285	13.356	12.75	12.73	12.75	12.63	12.76	3,441,529	12.679	0.00%
2023-09-05	0	13.43	13.42	13.45	13.43	13.62	2,850,841	38,418,012	13.476	12.75	12.74	12.77	12.75	12.93	3,003,170	12.792	-1.40%
2023-09-04	0	13.62	13.58	13.62	13.24	13.68	6,444,700	87,453,185	13.570	12.93	12.89	12.93	12.57	12.99	6,789,059	12.881	3.10%
2023-08-31	0	13.21	13.21	13.24	13.21	13.33	5,434,103	72,000,131	13.250	12.54	12.54	12.57	12.54	12.65	5,724,463	12.578	-0.38%
2023-08-30	0	13.26	13.24	13.26	13.22	13.40	8,825,765	117,366,745	13.298	12.59	12.57	12.59	12.55	12.72	9,297,351	12.624	-0.15%
2023-08-29	0	13.28	13.27	13.28	13.24	13.48	9,732,736	130,175,746	13.375	12.61	12.60	12.61	12.57	12.80	10,252,784	12.697	0.30%
2023-08-28	0	13.24	13.23	13.24	13.19	13.82	10,153,858	135,949,569	13.389	12.57	12.56	12.57	12.52	13.12	10,696,408	12.710	1.15%
2023-08-25	0	13.09	13.09	13.10	13.04	13.18	6,964,039	91,129,021	13.086	12.43	12.43	12.44	12.38	12.51	7,336,148	12.422	-0.15%
2023-08-24	0	13.11	13.11	13.12	12.99	13.19	4,281,087	55,975,029	13.075	12.45	12.45	12.45	12.33	12.52	4,509,838	12.412	1.31%
2023-08-23	0	12.94	12.90	12.94	12.89	13.09	16,123,131	208,753,439	12.948	12.28	12.25	12.28	12.24	12.43	16,984,636	12.291	-0.77%
2023-08-22	0	13.04	13.04	13.06	12.91	13.16	8,092,302	105,349,650	13.019	12.38	12.38	12.40	12.26	12.49	8,524,697	12.358	0.93%
2023-08-21	0	12.92	12.92	12.98	12.90	13.11	8,557,560	111,003,347	12.971	12.26	12.26	12.32	12.25	12.45	9,014,815	12.313	-1.45%
2023-08-18	0	13.11	13.11	13.14	13.11	13.34	3,022,921	39,818,552	13.172	12.45	12.45	12.47	12.45	12.66	3,184,444	12.504	-0.98%
2023-08-17	0	13.24	13.21	13.24	13.05	13.27	3,613,393	47,546,303	13.158	12.57	12.54	12.57	12.39	12.60	3,806,467	12.491	0.15%
2023-08-16	0	13.22	13.21	13.22	13.12	13.27	6,604,422	87,282,084	13.216	12.55	12.54	12.55	12.45	12.60	6,957,315	12.545	-0.15%
2023-08-15	0	13.24	13.24	13.25	13.15	13.32	3,276,077	43,423,933	13.255	12.57	12.57	12.58	12.48	12.64	3,451,127	12.583	-0.53%
2023-08-14	0	13.31	13.31	13.40	13.16	13.46	7,231,331	96,035,427	13.281	12.63	12.63	12.72	12.49	12.78	7,617,722	12.607	-1.70%
2023-08-11	0	13.54	13.53	13.54	13.51	13.88	2,869,005	39,084,584	13.623	12.85	12.84	12.85	12.82	13.18	3,022,304	12.932	-2.73%
2023-08-10	0	13.92	13.90	13.92	13.76	13.92	2,661,998	36,953,078	13.882	13.21	13.19	13.21	13.06	13.21	2,804,236	13.178	-0.29%
2023-08-09	0	13.96	13.92	13.96	13.84	13.96	1,608,069	22,351,225	13.899	13.25	13.21	13.25	13.14	13.25	1,693,993	13.194	0.58%
2023-08-08	0	13.88	13.86	13.87	13.79	14.00	2,636,005	36,566,085	13.872	13.18	13.16	13.17	13.09	13.29	2,776,854	13.168	-0.86%
2023-08-07	0	14.00	14.00	14.01	13.91	14.01	6,909,440	96,355,415	13.946	13.29	13.29	13.30	13.20	13.30	7,278,631	13.238	-0.43%
2023-08-04	0	14.06	14.06	14.09	14.00	14.25	12,405,987	175,115,776	14.115	13.35	13.35	13.38	13.29	13.53	13,068,874	13.399	1.52%
2023-08-03	0	13.85	13.85	13.91	13.75	13.98	6,700,775	93,085,686	13.892	13.15	13.15	13.20	13.05	13.27	7,058,817	13.187	-0.22%
2023-08-02	0	13.88	13.88	13.90	13.81	14.07	4,747,631	66,089,245	13.921	13.18	13.18	13.19	13.11	13.36	5,001,310	13.214	-1.28%
2023-08-01	0	14.06	14.04	14.06	14.04	14.23	4,867,862	68,842,276	14.142	13.35	13.33	13.35	13.33	13.51	5,127,966	13.425	-0.78%
2023-07-31	0	14.17	14.16	14.17	14.14	14.46	20,830,161	296,646,693	14.241	13.45	13.44	13.45	13.42	13.73	21,943,176	13.519	0.21%
2023-07-28	0	14.14	14.10	14.14	13.68	14.15	16,637,955	233,907,745	14.059	13.42	13.38	13.42	12.99	13.43	17,526,968	13.346	2.61%
2023-07-27	0	13.78	13.77	13.78	13.74	13.93	2,978,316	41,209,367	13.837	13.08	13.07	13.08	13.04	13.22	3,137,456	13.135	0.44%
2023-07-26	0	13.72	13.72	13.74	13.66	13.83	46,185,602	633,213,480	13.710	13.02	13.02	13.04	12.97	13.13	48,653,431	13.015	-0.80%
2023-07-25	0	13.83	13.80	13.83	13.31	13.84	10,612,406	145,835,703	13.742	13.13	13.10	13.13	12.63	13.14	11,179,457	13.045	4.54%
2023-07-24	0	13.23	13.20	13.23	13.18	13.29	2,604,270	34,408,358	13.212	12.56	12.53	12.56	12.51	12.62	2,743,424	12.542	-0.60%
2023-07-21	0	13.31	13.31	13.32	13.18	13.45	6,424,170	85,624,734	13.329	12.63	12.63	12.64	12.51	12.77	6,767,432	12.652	0.45%
2023-07-20	0	13.25	13.25	13.27	13.23	13.44	3,025,644	40,310,903	13.323	12.58	12.58	12.60	12.56	12.76	3,187,313	12.647	0.53%
2023-07-19	0	13.18	13.18	13.25	13.15	13.27	4,389,709	57,920,262	13.195	12.51	12.51	12.58	12.48	12.60	4,624,264	12.525	-0.75%
2023-07-18	0	13.28	13.28	13.30	13.28	13.40	5,163,152	68,769,459	13.319	12.61	12.61	12.63	12.61	12.72	5,439,034	12.644	-1.92%
2023-07-14	0	13.54	13.54	13.62	13.51	13.62	4,443,106	60,340,206	13.581	12.85	12.85	12.93	12.82	12.93	4,680,514	12.892	0.22%
2023-07-13	0	13.51	13.51	13.54	13.34	13.54	31,178,598	420,958,377	13.502	12.82	12.82	12.85	12.66	12.85	32,844,560	12.817	1.73%
2023-07-12	0	13.28	13.18	13.28	13.19	13.30	2,468,067	32,666,685	13.236	12.61	12.51	12.61	12.52	12.63	2,599,943	12.564	0.91%
2023-07-11	0	13.16	13.16	13.18	13.08	13.21	3,783,331	49,873,666	13.183	12.49	12.49	12.51	12.42	12.54	3,985,485	12.514	1.08%
2023-07-10	0	13.02	13.02	13.06	12.92	13.16	1,972,003	25,789,745	13.078	12.36	12.36	12.40	12.26	12.49	2,077,373	12.415	0.77%
2023-07-07	0	12.92	12.91	13.00	12.90	12.99	4,869,437	63,018,300	12.942	12.26	12.26	12.34	12.25	12.33	5,129,625	12.285	-0.08%
2023-07-06	0	12.93	12.93	12.96	12.91	13.21	8,779,258	113,871,555	12.971	12.27	12.27	12.30	12.26	12.54	9,248,359	12.313	-1.07%
2023-07-05	0	13.07	13.05	13.09	13.07	13.26	12,061,581	158,109,447	13.109	12.41	12.39	12.43	12.41	12.59	12,706,066	12.444	-2.02%
2023-07-04	0	13.34	13.25	13.34	13.20	13.34	2,484,320	32,922,219	13.252	12.66	12.58	12.66	12.53	12.66	2,617,064	12.580	1.37%
2023-07-03	0	13.16	13.16	13.26	12.98	13.26	2,185,293	28,827,687	13.192	12.49	12.49	12.59	12.32	12.59	2,302,059	12.523	1.46%
2023-06-30	0	12.97	12.97	12.98	12.91	13.06	2,754,845	35,752,982	12.978	12.31	12.31	12.32	12.26	12.40	2,902,044	12.320	-0.23%
2023-06-29	0	13.00	12.95	13.00	12.91	13.09	2,726,434	35,379,994	12.977	12.34	12.29	12.34	12.26	12.43	2,872,115	12.318	-0.46%
2023-06-28	0	13.06	13.04	13.08	13.00	13.08	1,858,432	24,235,660	13.041	12.40	12.38	12.42	12.34	12.42	1,957,733	12.379	0.08%
2023-06-27	0	13.05	13.05	13.09	12.86	13.08	2,543,283	33,093,333	13.012	12.39	12.39	12.43	12.21	12.42	2,679,178	12.352	0.77%
2023-06-26	0	12.95	12.95	12.96	12.91	13.07	2,784,414	36,129,544	12.976	12.29	12.29	12.30	12.26	12.41	2,933,193	12.317	-1.07%
2023-06-23	0	13.09	13.00	13.09	12.97	13.24	3,418,113	44,556,039	13.035	12.43	12.34	12.43	12.31	12.57	3,600,753	12.374	-1.43%
2023-06-21	0	13.28	13.20	13.28	13.20	13.41	6,014,668	80,045,607	13.308	12.61	12.53	12.61	12.53	12.73	6,336,049	12.633	-0.82%
2023-06-20	0	13.39	13.35	13.39	13.34	13.49	4,517,360	60,476,325	13.388	12.71	12.67	12.71	12.66	12.81	4,758,735	12.708	-0.67%
2023-06-19	0	13.48	13.48	13.53	13.44	13.78	3,340,222	45,184,952	13.528	12.80	12.80	12.84	12.76	13.08	3,518,700	12.841	-1.61%
2023-06-16	0	13.70	13.66	13.69	13.62	13.80	4,834,740	66,277,757	13.709	13.01	12.97	13.00	12.93	13.10	5,093,074	13.013	0.59%
2023-06-15	0	13.62	13.62	13.65	13.34	13.62	3,661,307	49,358,926	13.481	12.93	12.93	12.96	12.66	12.93	3,856,941	12.797	2.18%
2023-06-14	0	13.33	13.32	13.33	13.29	13.45	4,434,980	59,196,140	13.348	12.65	12.64	12.65	12.62	12.77	4,671,954	12.671	-0.22%
2023-06-13	0	13.36	13.36	13.38	13.18	13.36	4,027,213	53,432,171	13.268	12.68	12.68	12.70	12.51	12.68	4,242,399	12.595	0.68%
2023-06-12	0	13.27	13.24	13.34	13.10	13.34	3,681,321	48,593,288	13.200	12.60	12.57	12.66	12.44	12.66	3,878,025	12.530	0.15%
2023-06-09	0	13.25	13.24	13.25	13.22	13.30	2,941,835	38,973,918	13.248	12.58	12.57	12.58	12.55	12.63	3,099,026	12.576	0.61%
2023-06-08	0	13.17	13.17	13.21	13.02	13.25	1,254,736	16,481,218	13.135	12.50	12.50	12.54	12.36	12.58	1,321,780	12.469	-0.08%
2023-06-07	0	13.18	13.18	13.19	13.03	13.25	4,179,527	54,884,589	13.132	12.51	12.51	12.52	12.37	12.58	4,402,851	12.466	0.08%
2023-06-06	0	13.17	13.17	13.24	13.14	13.40	4,326,426	57,333,201	13.252	12.50	12.50	12.57	12.47	12.72	4,557,599	12.580	-0.15%
2023-06-05	0	13.19	13.19	13.20	13.17	13.34	8,321,020	109,893,276	13.207	12.52	12.52	12.53	12.50	12.66	8,765,636	12.537	-1.12%
2023-06-02	0	13.34	13.33	13.35	12.99	13.35	4,579,858	60,827,266	13.282	12.66	12.65	12.67	12.33	12.67	4,824,573	12.608	2.93%
2023-06-01	0	12.96	12.95	12.98	12.96	13.19	7,407,726	96,748,918	13.061	12.30	12.29	12.32	12.30	12.52	7,803,542	12.398	-0.23%
2023-05-31	0	12.99	12.95	12.99	12.91	13.20	8,402,924	109,049,316	12.978	12.33	12.29	12.33	12.26	12.53	8,851,916	12.319	-1.59%
2023-05-30	0	13.20	13.18	13.20	13.08	13.36	2,947,703	38,930,264	13.207	12.53	12.51	12.53	12.42	12.68	3,105,207	12.537	-0.38%
2023-05-29	0	13.25	13.25	13.28	13.25	13.42	2,486,843	33,117,713	13.317	12.58	12.58	12.61	12.58	12.74	2,619,722	12.642	-0.97%
2023-05-25	0	13.38	13.36	13.38	13.29	13.42	10,909,727	145,721,983	13.357	12.70	12.68	12.70	12.62	12.74	11,492,665	12.680	-1.25%
2023-05-24	0	13.55	13.46	13.55	13.45	13.66	3,455,390	46,819,570	13.550	12.86	12.78	12.86	12.77	12.97	3,640,021	12.862	-0.66%
2023-05-23	0	13.64	13.64	13.67	13.64	13.95	4,308,850	59,227,175	13.746	12.95	12.95	12.98	12.95	13.24	4,539,084	13.048	-2.08%
2023-05-22	0	13.93	13.91	14.00	13.79	14.01	3,556,466	49,445,737	13.903	13.22	13.20	13.29	13.09	13.30	3,746,498	13.198	0.80%
2023-05-19	0	13.82	13.79	13.82	13.64	13.86	7,379,924	101,489,837	13.752	13.12	13.09	13.12	12.95	13.16	7,774,254	13.055	-0.58%
2023-05-18	0	13.90	13.83	13.90	13.80	14.00	6,369,770	88,460,730	13.888	13.19	13.13	13.19	13.10	13.29	6,710,125	13.183	0.07%
2023-05-17	0	13.89	13.85	13.89	13.85	14.09	6,708,308	93,516,240	13.940	13.19	13.15	13.19	13.15	13.38	7,066,752	13.233	-1.77%
2023-05-16	0	14.14	14.14	14.18	14.08	14.23	5,921,884	83,841,267	14.158	13.42	13.42	13.46	13.37	13.51	6,238,307	13.440	-0.49%
2023-05-15	0	14.21	14.20	14.21	13.91	14.22	12,146,888	170,709,819	14.054	13.49	13.48	13.49	13.20	13.50	12,795,931	13.341	1.21%
2023-05-12	0	14.04	14.01	14.04	14.00	14.20	4,865,245	68,650,666	14.110	13.33	13.30	13.33	13.29	13.48	5,125,209	13.395	-1.54%
2023-05-11	0	14.26	14.26	14.30	14.18	14.26	1,806,722	25,680,915	14.214	13.54	13.54	13.57	13.46	13.54	1,903,260	13.493	0.42%
2023-05-10	0	14.20	14.20	14.29	14.18	14.49	2,523,324	35,901,266	14.228	13.48	13.48	13.57	13.46	13.76	2,658,152	13.506	-0.63%
2023-05-09	0	14.29	14.28	14.29	14.29	14.62	3,736,083	54,126,665	14.488	13.57	13.56	13.57	13.57	13.88	3,935,713	13.753	-1.58%
2023-05-08	0	14.52	14.51	14.52	14.33	14.55	2,549,797	36,898,094	14.471	13.78	13.77	13.78	13.60	13.81	2,686,040	13.737	1.33%
2023-05-05	0	14.33	14.32	14.39	14.27	14.44	1,381,430	19,845,387	14.366	13.60	13.59	13.66	13.55	13.71	1,455,244	13.637	0.07%
2023-05-04	0	14.32	14.32	14.34	14.17	14.39	3,938,905	56,385,311	14.315	13.59	13.59	13.61	13.45	13.66	4,149,372	13.589	1.06%
2023-05-03	0	14.17	14.16	14.17	14.08	14.18	2,581,920	36,493,915	14.134	13.45	13.44	13.45	13.37	13.46	2,719,879	13.417	-0.14%
2023-05-02	0	14.19	14.18	14.19	14.13	14.32	2,112,443	30,030,095	14.216	13.47	13.46	13.47	13.41	13.59	2,225,317	13.495	-0.42%
2023-04-28	0	14.25	14.25	14.26	14.14	14.34	2,812,434	40,199,547	14.294	13.53	13.53	13.54	13.42	13.61	2,962,710	13.569	0.71%
2023-04-27	0	14.15	14.15	14.18	13.94	14.23	3,330,449	46,876,726	14.075	13.43	13.43	13.46	13.23	13.51	3,508,404	13.361	0.64%
2023-04-26	0	14.06	14.03	14.06	13.90	14.06	2,587,128	36,175,795	13.983	13.35	13.32	13.35	13.19	13.35	2,725,366	13.274	0.79%
2023-04-25	0	13.95	13.95	14.00	13.93	14.07	7,939,659	111,062,605	13.988	13.24	13.24	13.29	13.22	13.36	8,363,898	13.279	-0.92%
2023-04-24	0	14.08	14.02	14.08	13.97	14.22	3,000,881	42,232,976	14.074	13.37	13.31	13.37	13.26	13.50	3,161,227	13.360	-0.78%
2023-04-21	0	14.19	14.17	14.19	14.15	14.42	4,792,185	68,433,517	14.280	13.47	13.45	13.47	13.43	13.69	5,048,245	13.556	-1.46%
2023-04-20	0	14.40	14.37	14.40	14.34	14.51	1,615,373	23,222,907	14.376	13.67	13.64	13.67	13.61	13.77	1,701,687	13.647	-0.69%
2023-04-19	0	14.50	14.48	14.50	14.49	14.68	1,636,613	23,800,270	14.542	13.76	13.75	13.76	13.76	13.94	1,724,062	13.805	-1.09%
2023-04-18	0	14.66	14.65	14.66	14.58	14.75	7,346,276	107,835,677	14.679	13.92	13.91	13.92	13.84	14.00	7,738,809	13.934	0.34%
2023-04-17	0	14.61	14.61	14.63	14.30	14.64	10,207,837	148,541,331	14.552	13.87	13.87	13.89	13.57	13.90	10,753,271	13.814	2.17%
2023-04-14	0	14.30	14.30	14.40	14.30	14.46	4,224,049	60,772,109	14.387	13.57	13.57	13.67	13.57	13.73	4,449,752	13.657	0.00%
2023-04-13	0	14.30	14.30	14.33	14.15	14.31	3,352,823	47,684,029	14.222	13.57	13.57	13.60	13.43	13.58	3,531,974	13.501	0.49%
2023-04-12	0	14.23	14.23	14.27	14.20	14.33	5,035,506	71,728,103	14.245	13.51	13.51	13.55	13.48	13.60	5,304,567	13.522	-0.91%
2023-04-11	0	14.36	14.30	14.36	14.28	14.43	3,271,454	46,915,095	14.341	13.63	13.57	13.63	13.56	13.70	3,446,257	13.613	-0.07%
2023-04-06	0	14.37	14.36	14.38	14.25	14.45	1,956,604	28,022,210	14.322	13.64	13.63	13.65	13.53	13.72	2,061,151	13.595	-0.55%
2023-04-04	0	14.45	14.45	14.50	14.32	14.48	2,089,741	30,102,734	14.405	13.72	13.72	13.76	13.59	13.75	2,201,402	13.674	0.21%
2023-04-03	0	14.42	14.38	14.42	14.33	14.48	3,108,850	44,716,461	14.384	13.69	13.65	13.69	13.60	13.75	3,274,965	13.654	-0.69%
2023-03-31	0	14.52	14.50	14.52	14.46	14.66	5,423,700	78,908,011	14.549	13.78	13.76	13.78	13.73	13.92	5,713,504	13.811	0.28%
2023-03-30	0	14.48	14.48	14.50	14.22	14.50	2,941,500	42,325,588	14.389	13.75	13.75	13.76	13.50	13.76	3,098,673	13.659	1.33%
2023-03-29	0	14.29	14.28	14.29	14.25	14.43	7,962,768	113,837,222	14.296	13.57	13.56	13.57	13.53	13.70	8,388,241	13.571	-0.07%
2023-03-28	0	14.30	14.25	14.30	14.20	14.30	2,489,472	35,495,993	14.258	13.57	13.53	13.57	13.48	13.57	2,622,492	13.535	0.70%
2023-03-27	0	14.20	14.17	14.20	14.13	14.50	2,860,598	40,670,301	14.217	13.48	13.45	13.48	13.41	13.76	3,013,448	13.496	-2.07%
2023-03-24	0	14.50	14.50	14.51	14.35	14.61	6,967,960	100,287,042	14.393	13.76	13.76	13.77	13.62	13.87	7,340,278	13.663	-0.07%
2023-03-23	0	14.51	14.50	14.51	14.25	14.53	5,134,712	74,220,668	14.455	13.77	13.76	13.77	13.53	13.79	5,409,074	13.722	1.82%
2023-03-22	0	14.25	14.18	14.25	14.20	14.35	1,384,721	19,790,937	14.292	13.53	13.46	13.53	13.48	13.62	1,458,711	13.567	0.35%
2023-03-21	0	14.20	14.20	14.24	14.01	14.22	2,237,113	31,573,330	14.113	13.48	13.48	13.52	13.30	13.50	2,356,648	13.398	0.28%
2023-03-20	0	14.16	13.97	14.16	13.91	14.16	5,107,700	71,428,672	13.985	13.44	13.26	13.44	13.20	13.44	5,380,619	13.275	0.00%
2023-03-17	0	14.16	14.11	14.16	14.01	14.33	4,126,957	58,530,740	14.183	13.44	13.39	13.44	13.30	13.60	4,347,472	13.463	1.07%
2023-03-16	0	14.01	14.01	14.05	14.00	14.18	4,280,642	60,210,064	14.066	13.30	13.30	13.34	13.29	13.46	4,509,369	13.352	-1.20%
2023-03-15	0	14.18	14.14	14.18	14.11	14.33	7,038,969	99,952,712	14.200	13.46	13.42	13.46	13.39	13.60	7,415,081	13.480	0.42%
2023-03-14	0	14.12	14.12	14.17	14.04	14.31	5,885,880	83,349,693	14.161	13.40	13.40	13.45	13.33	13.58	6,200,379	13.443	-0.42%
2023-03-13	0	14.18	14.14	14.18	13.70	14.25	3,898,286	55,210,480	14.163	13.46	13.42	13.46	13.01	13.53	4,106,583	13.444	2.90%
2023-03-10	0	13.78	13.78	13.92	13.78	14.06	11,486,112	160,280,420	13.954	13.08	13.08	13.21	13.08	13.35	12,099,848	13.246	-1.92%
2023-03-09	0	14.05	14.01	14.05	14.00	14.19	2,770,523	39,071,672	14.103	13.34	13.30	13.34	13.29	13.47	2,918,560	13.387	-0.35%
2023-03-08	0	14.10	14.10	14.12	14.10	14.45	6,513,834	92,089,869	14.138	13.38	13.38	13.40	13.38	13.72	6,861,887	13.420	-2.62%
2023-03-07	0	14.48	14.48	14.52	14.33	14.64	5,229,564	75,804,556	14.495	13.75	13.75	13.78	13.60	13.90	5,508,995	13.760	-1.50%
2023-03-06	0	14.70	14.56	14.70	14.49	14.86	5,768,631	84,115,624	14.582	13.95	13.82	13.95	13.76	14.11	6,076,865	13.842	0.34%
2023-03-03	0	14.65	14.65	14.70	14.59	14.79	3,896,546	57,265,704	14.697	13.91	13.91	13.95	13.85	14.04	4,104,750	13.951	0.07%
2023-03-02	0	14.64	14.64	14.68	14.64	14.77	2,396,505	35,196,233	14.687	13.90	13.90	13.94	13.90	14.02	2,524,557	13.942	-1.08%
2023-03-01	0	14.80	14.76	14.80	14.33	14.80	7,584,078	110,820,047	14.612	14.05	14.01	14.05	13.60	14.05	7,989,317	13.871	3.21%
2023-02-28	0	14.34	14.31	14.34	14.24	14.43	7,821,716	112,253,521	14.352	13.61	13.58	13.61	13.52	13.70	8,239,653	13.624	0.42%
2023-02-27	0	14.28	14.28	14.30	14.24	14.50	4,641,750	66,306,759	14.285	13.56	13.56	13.57	13.52	13.76	4,889,772	13.560	-0.56%
2023-02-24	0	14.36	14.36	14.37	14.36	14.70	3,076,742	44,404,235	14.432	13.63	13.63	13.64	13.63	13.95	3,241,141	13.700	-2.45%
2023-02-23	0	14.72	14.66	14.72	14.65	14.82	3,294,053	48,466,237	14.713	13.97	13.92	13.97	13.91	14.07	3,470,064	13.967	0.27%
2023-02-22	0	14.68	14.68	14.72	14.67	14.86	4,659,600	68,652,687	14.734	13.94	13.94	13.97	13.93	14.11	4,908,576	13.986	-1.48%
2023-02-21	0	14.90	14.83	14.90	14.80	14.95	7,424,915	110,363,502	14.864	14.14	14.08	14.14	14.05	14.19	7,821,649	14.110	0.13%
2023-02-20	0	14.88	14.88	14.93	14.54	14.95	7,131,725	105,854,574	14.843	14.13	14.13	14.17	13.80	14.19	7,512,793	14.090	2.34%
2023-02-17	0	14.54	14.54	14.56	14.52	14.86	3,109,302	45,523,995	14.641	13.80	13.80	13.82	13.78	14.11	3,275,441	13.899	-2.02%
2023-02-16	0	14.84	14.80	14.84	14.73	15.10	11,127,358	166,024,588	14.920	14.09	14.05	14.09	13.98	14.33	11,721,925	14.164	-0.40%
2023-02-15	0	14.90	14.87	14.90	14.85	15.09	3,066,997	45,721,852	14.908	14.14	14.12	14.14	14.10	14.32	3,230,875	14.152	-1.06%
2023-02-14	0	15.06	15.06	15.08	15.00	15.11	2,712,434	40,827,296	15.052	14.30	14.30	14.32	14.24	14.34	2,857,367	14.288	0.00%
2023-02-13	0	15.06	15.06	15.10	14.80	15.10	4,033,147	60,560,510	15.016	14.30	14.30	14.33	14.05	14.33	4,248,650	14.254	0.87%
2023-02-10	0	14.93	14.93	14.96	14.87	15.10	2,995,343	44,755,266	14.942	14.17	14.17	14.20	14.12	14.33	3,155,393	14.184	-0.93%
2023-02-09	0	15.07	15.06	15.07	14.86	15.10	2,225,717	33,532,777	15.066	14.31	14.30	14.31	14.11	14.33	2,344,643	14.302	1.01%
2023-02-08	0	14.92	14.89	14.92	14.87	15.07	1,692,989	25,289,898	14.938	14.16	14.13	14.16	14.12	14.31	1,783,450	14.180	-0.07%
2023-02-07	0	14.93	14.93	14.96	14.87	15.05	2,718,452	40,646,437	14.952	14.17	14.17	14.20	14.12	14.29	2,863,707	14.194	0.40%
2023-02-06	0	14.87	14.85	14.87	14.79	15.15	4,145,301	61,639,976	14.870	14.12	14.10	14.12	14.04	14.38	4,366,796	14.116	-2.30%
2023-02-03	0	15.22	15.22	15.25	15.13	15.40	5,594,378	85,102,676	15.212	14.45	14.45	14.48	14.36	14.62	5,893,302	14.441	-1.42%
2023-02-02	0	15.44	15.44	15.45	15.42	15.67	42,614,469	660,091,551	15.490	14.66	14.66	14.67	14.64	14.88	44,891,482	14.704	-0.32%
2023-02-01	0	15.49	15.49	15.51	15.30	15.54	8,186,332	126,726,270	15.480	14.70	14.70	14.72	14.52	14.75	8,623,751	14.695	0.39%
2023-01-31	0	15.43	15.43	15.50	15.37	15.75	5,280,248	81,797,500	15.491	14.65	14.65	14.71	14.59	14.95	5,562,387	14.705	-1.53%
2023-01-30	0	15.67	15.57	15.67	15.54	16.05	7,780,739	121,924,233	15.670	14.88	14.78	14.88	14.75	15.24	8,196,486	14.875	-2.43%
2023-01-27	0	16.06	16.04	16.06	15.90	16.06	9,415,092	150,460,102	15.981	15.25	15.23	15.25	15.09	15.25	9,918,167	15.170	0.56%
2023-01-26	0	15.97	15.97	15.99	15.72	16.01	5,945,181	94,351,282	15.870	15.16	15.16	15.18	14.92	15.20	6,262,849	15.065	3.30%
2023-01-20	0	15.46	15.46	15.48	15.40	15.53	7,357,609	113,277,499	15.396	14.68	14.68	14.69	14.62	14.74	7,750,747	14.615	0.85%
2023-01-19	0	15.33	15.33	15.40	15.21	15.48	5,829,131	89,349,741	15.328	14.55	14.55	14.62	14.44	14.69	6,140,598	14.551	-1.03%
2023-01-18	0	15.49	15.44	15.49	15.32	15.54	7,189,101	110,655,156	15.392	14.70	14.66	14.70	14.54	14.75	7,573,235	14.611	-0.32%
2023-01-17	0	15.54	15.54	15.56	15.33	15.57	9,710,767	149,551,024	15.401	14.75	14.75	14.77	14.55	14.78	10,229,641	14.619	-0.19%
2023-01-16	0	15.57	15.57	15.62	15.37	15.75	10,543,523	164,565,611	15.608	14.78	14.78	14.83	14.59	14.95	11,106,894	14.817	1.76%
2023-01-13	0	15.30	15.30	15.35	15.00	15.37	7,741,646	117,893,854	15.229	14.52	14.52	14.57	14.24	14.59	8,155,304	14.456	2.00%
2023-01-12	0	15.00	15.00	15.04	14.92	15.06	5,642,986	84,513,910	14.977	14.24	14.24	14.28	14.16	14.30	5,944,507	14.217	0.33%
2023-01-11	0	14.95	14.88	14.95	14.85	15.06	10,635,745	159,086,120	14.958	14.19	14.13	14.19	14.10	14.30	11,204,043	14.199	0.34%
2023-01-10	0	14.90	14.88	14.92	14.83	15.00	5,427,846	80,911,944	14.907	14.14	14.13	14.16	14.08	14.24	5,717,871	14.151	-0.13%
2023-01-09	0	14.92	14.90	14.92	14.73	14.93	7,174,791	106,525,162	14.847	14.16	14.14	14.16	13.98	14.17	7,558,161	14.094	1.98%
2023-01-06	0	14.63	14.63	14.67	14.45	14.69	29,990,421	438,751,167	14.630	13.89	13.89	13.93	13.72	13.94	31,592,895	13.888	0.83%
2023-01-05	0	14.51	14.50	14.52	14.25	14.55	4,077,601	58,939,287	14.454	13.77	13.76	13.78	13.53	13.81	4,295,479	13.721	2.18%
2023-01-04	0	14.20	14.17	14.20	14.00	14.20	4,133,773	58,424,407	14.133	13.48	13.45	13.48	13.29	13.48	4,354,652	13.417	1.14%
2023-01-03	0	14.04	14.03	14.04	13.81	14.13	7,551,498	105,869,681	14.020	13.33	13.32	13.33	13.11	13.41	7,954,996	13.309	0.21%
2022-12-30	0	14.01	14.01	14.02	13.90	14.01	6,531,027	91,261,554	13.974	13.30	13.30	13.31	13.19	13.30	6,879,998	13.265	1.37%
2022-12-29	0	13.82	13.80	13.82	13.71	13.86	2,276,950	31,449,431	13.812	13.12	13.10	13.12	13.01	13.16	2,398,614	13.112	-1.00%
2022-12-28	0	13.96	13.96	13.98	13.86	14.00	5,366,567	74,848,587	13.947	13.25	13.25	13.27	13.16	13.29	5,653,318	13.240	1.09%
2022-12-23	0	13.81	13.78	13.81	13.69	13.89	5,857,370	80,798,046	13.794	13.11	13.08	13.11	13.00	13.19	6,170,346	13.095	0.00%
2022-12-22	0	13.81	13.81	13.84	13.76	13.97	4,455,831	61,711,378	13.850	13.11	13.11	13.14	13.06	13.26	4,693,919	13.147	0.51%
2022-12-21	0	13.74	13.74	13.79	13.67	13.79	2,382,589	32,774,110	13.756	13.04	13.04	13.09	12.98	13.09	2,509,898	13.058	0.37%
2022-12-20	0	13.69	13.65	13.69	13.51	13.92	5,943,437	81,142,828	13.653	13.00	12.96	13.00	12.82	13.21	6,261,012	12.960	-1.93%
2022-12-19	0	13.96	13.95	13.96	13.90	14.21	5,509,700	77,022,562	13.979	13.25	13.24	13.25	13.19	13.49	5,804,099	13.270	-0.78%
2022-12-16	0	14.07	14.05	14.09	13.96	14.20	3,699,895	51,978,944	14.049	13.36	13.34	13.38	13.25	13.48	3,897,591	13.336	-0.01%
2022-12-15	0	14.34	14.31	14.34	14.23	14.47	10,687,210	153,133,018	14.329	13.36	13.33	13.36	13.26	13.48	11,473,069	13.347	-0.14%
2022-12-14	0	14.36	14.36	14.39	14.17	14.40	6,017,516	86,101,254	14.308	13.38	13.38	13.40	13.20	13.41	6,460,000	13.328	1.34%
2022-12-13	0	14.17	14.16	14.21	14.10	14.26	3,989,322	56,630,559	14.196	13.20	13.19	13.24	13.13	13.28	4,282,667	13.223	0.00%
2022-12-12	0	14.17	14.16	14.17	14.16	14.36	4,711,442	67,033,004	14.228	13.20	13.19	13.20	13.19	13.38	5,057,887	13.253	-2.41%
2022-12-09	0	14.52	14.50	14.52	14.22	14.52	5,941,849	85,361,574	14.366	13.53	13.51	13.53	13.25	13.53	6,378,769	13.382	1.68%
2022-12-08	0	14.28	14.25	14.28	14.09	14.29	4,233,463	60,291,234	14.242	13.30	13.27	13.30	13.12	13.31	4,544,761	13.266	1.49%
2022-12-07	0	14.07	14.07	14.08	14.06	14.43	18,351,494	260,794,666	14.211	13.11	13.11	13.12	13.10	13.44	19,700,927	13.238	-0.71%
2022-12-06	0	14.17	14.16	14.17	13.90	14.30	9,223,945	130,619,033	14.161	13.20	13.19	13.20	12.95	13.32	9,902,206	13.191	1.00%
2022-12-05	0	14.03	14.03	14.07	13.88	14.08	13,587,556	190,065,418	13.988	13.07	13.07	13.11	12.93	13.12	14,586,685	13.030	2.78%
2022-12-02	0	13.65	13.63	13.68	13.61	13.72	4,031,427	55,065,152	13.659	12.72	12.70	12.74	12.68	12.78	4,327,868	12.723	0.15%
2022-12-01	0	13.63	13.63	13.69	13.63	14.04	5,292,789	72,983,945	13.789	12.70	12.70	12.75	12.70	13.08	5,681,982	12.845	0.89%
2022-11-30	0	13.51	13.50	13.51	13.25	13.52	5,709,053	76,522,195	13.404	12.58	12.58	12.58	12.34	12.59	6,128,855	12.486	1.43%
2022-11-29	0	13.32	13.32	13.35	12.81	13.35	8,158,571	107,585,513	13.187	12.41	12.41	12.44	11.93	12.44	8,758,492	12.284	4.14%
2022-11-28	0	12.79	12.73	12.79	12.39	12.79	15,062,216	187,733,781	12.464	11.91	11.86	11.91	11.54	11.91	16,169,780	11.610	-1.39%
2022-11-25	0	12.97	12.96	12.98	12.84	13.02	21,811,268	282,628,237	12.958	12.08	12.07	12.09	11.96	12.13	23,415,108	12.070	-0.38%
2022-11-24	0	13.02	13.00	13.02	12.91	13.10	2,709,900	35,146,366	12.970	12.13	12.11	12.13	12.03	12.20	2,909,166	12.081	0.39%
2022-11-23	0	12.97	12.97	12.99	12.95	13.10	1,742,900	22,669,321	13.007	12.08	12.08	12.10	12.06	12.20	1,871,060	12.116	0.00%
2022-11-22	0	12.97	12.97	13.04	12.85	13.11	5,263,233	68,202,634	12.958	12.08	12.08	12.15	11.97	12.21	5,650,252	12.071	0.23%
2022-11-21	0	12.94	12.86	12.94	12.76	13.15	6,107,885	78,648,394	12.877	12.05	11.98	12.05	11.89	12.25	6,557,014	11.995	-1.60%
2022-11-18	0	13.15	13.15	13.20	13.05	13.25	4,429,390	58,238,712	13.148	12.25	12.25	12.30	12.16	12.34	4,755,095	12.248	-0.30%
2022-11-17	0	13.19	13.15	13.19	13.02	13.30	3,137,340	41,243,492	13.146	12.29	12.25	12.29	12.13	12.39	3,368,037	12.246	-1.86%
2022-11-16	0	13.44	13.44	13.50	13.38	13.55	5,613,503	75,377,988	13.428	12.52	12.52	12.58	12.46	12.62	6,026,279	12.508	-1.18%
2022-11-15	0	13.60	13.57	13.60	13.25	13.60	5,224,682	70,441,647	13.483	12.67	12.64	12.67	12.34	12.67	5,608,867	12.559	1.42%
2022-11-14	0	13.41	13.35	13.41	13.32	13.63	9,879,020	132,945,193	13.457	12.49	12.44	12.49	12.41	12.70	10,605,450	12.536	1.21%
2022-11-11	0	13.25	13.25	13.26	12.83	13.38	15,899,503	209,319,713	13.165	12.34	12.34	12.35	11.95	12.46	17,068,635	12.263	6.08%
2022-11-10	0	12.49	12.49	12.51	12.34	12.56	1,808,579	22,510,353	12.446	11.63	11.63	11.65	11.49	11.70	1,941,569	11.594	-0.87%
2022-11-09	0	12.60	12.57	12.60	12.54	12.78	4,739,139	59,717,164	12.601	11.74	11.71	11.74	11.68	11.90	5,087,620	11.738	-0.47%
2022-11-08	0	12.66	12.66	12.72	12.60	12.90	2,855,759	36,449,883	12.764	11.79	11.79	11.85	11.74	12.02	3,065,750	11.889	-0.47%
2022-11-07	0	12.72	12.72	12.78	12.64	12.94	3,971,821	50,988,920	12.838	11.85	11.85	11.90	11.77	12.05	4,263,879	11.958	0.55%
2022-11-04	0	12.65	12.62	12.65	12.14	12.83	5,640,394	71,275,979	12.637	11.78	11.76	11.78	11.31	11.95	6,055,147	11.771	4.37%
2022-11-03	0	12.12	12.10	12.12	12.09	12.28	1,470,952	17,906,298	12.173	11.29	11.27	11.29	11.26	11.44	1,579,115	11.339	-2.65%
2022-11-02	0	12.45	12.45	12.47	12.12	12.49	4,947,437	61,145,725	12.359	11.60	11.60	11.62	11.29	11.63	5,311,235	11.513	2.38%
2022-11-01	0	12.16	12.16	12.20	11.68	12.26	7,709,660	93,019,019	12.065	11.33	11.33	11.36	10.88	11.42	8,276,572	11.239	4.11%
2022-10-31	0	11.68	11.68	11.80	11.68	11.95	3,893,640	45,904,469	11.790	10.88	10.88	10.99	10.88	11.13	4,179,950	10.982	-2.34%
2022-10-28	0	11.96	11.96	11.97	11.95	12.28	4,374,538	52,819,031	12.074	11.14	11.14	11.15	11.13	11.44	4,696,209	11.247	-2.45%
2022-10-27	0	12.26	12.23	12.26	12.22	12.65	5,453,031	67,575,388	12.392	11.42	11.39	11.42	11.38	11.78	5,854,007	11.543	-1.68%
2022-10-26	0	12.47	12.47	12.49	12.31	12.52	2,867,135	35,660,437	12.438	11.62	11.62	11.63	11.47	11.66	3,077,963	11.586	0.97%
2022-10-25	0	12.35	12.35	12.36	12.23	12.50	4,820,956	59,476,645	12.337	11.50	11.50	11.51	11.39	11.64	5,175,454	11.492	-0.40%
2022-10-24	0	12.40	12.40	12.44	12.38	13.05	6,601,684	82,850,136	12.550	11.55	11.55	11.59	11.53	12.16	7,087,123	11.690	-4.39%
2022-10-21	0	12.97	12.97	13.00	12.89	13.08	1,493,630	19,424,039	13.005	12.08	12.08	12.11	12.01	12.18	1,603,461	12.114	-0.61%
2022-10-20	0	13.05	13.04	13.05	12.99	13.27	3,995,645	52,317,829	13.094	12.16	12.15	12.16	12.10	12.36	4,289,455	12.197	-0.84%
2022-10-19	0	13.16	13.16	13.18	13.16	13.53	2,381,870	31,549,043	13.246	12.26	12.26	12.28	12.26	12.60	2,557,015	12.338	-2.95%
2022-10-18	0	13.56	13.56	13.58	13.48	13.64	4,043,660	54,805,368	13.553	12.63	12.63	12.65	12.56	12.71	4,341,001	12.625	0.30%
2022-10-17	0	13.52	13.52	13.56	13.41	13.56	2,829,807	38,152,233	13.482	12.59	12.59	12.63	12.49	12.63	3,037,890	12.559	-0.44%
2022-10-14	0	13.58	13.50	13.58	13.43	13.74	6,260,814	85,200,726	13.609	12.65	12.58	12.65	12.51	12.80	6,721,188	12.676	2.34%
2022-10-13	0	13.27	13.27	13.34	13.26	13.50	4,159,724	55,316,604	13.298	12.36	12.36	12.43	12.35	12.58	4,465,599	12.387	-1.34%
2022-10-12	0	13.45	13.43	13.46	13.13	13.57	3,802,267	50,824,243	13.367	12.53	12.51	12.54	12.23	12.64	4,081,858	12.451	0.52%
2022-10-11	0	13.38	13.38	13.46	13.34	13.52	5,403,773	72,427,683	13.403	12.46	12.46	12.54	12.43	12.59	5,801,127	12.485	-0.52%
2022-10-10	0	13.45	13.45	13.58	13.45	14.00	4,868,863	66,325,638	13.622	12.53	12.53	12.65	12.53	13.04	5,226,883	12.689	-5.28%
2022-10-07	0	14.20	14.18	14.20	14.17	14.34	4,178,092	59,482,252	14.237	13.23	13.21	13.23	13.20	13.36	4,485,318	13.262	-1.87%
2022-10-06	0	14.47	14.47	14.50	14.47	14.63	5,209,019	75,708,830	14.534	13.48	13.48	13.51	13.48	13.63	5,592,052	13.539	-0.82%
2022-10-05	0	14.59	14.55	14.59	13.80	14.67	5,975,349	86,437,926	14.466	13.59	13.55	13.59	12.85	13.67	6,414,732	13.475	7.04%
2022-10-03	0	13.63	13.62	13.63	13.52	13.96	4,996,362	68,100,005	13.630	12.70	12.69	12.70	12.59	13.00	5,363,758	12.696	-1.73%
2022-09-30	0	13.87	13.87	13.90	13.83	14.02	6,689,085	93,162,705	13.928	12.92	12.92	12.95	12.88	13.06	7,180,951	12.974	1.84%
2022-09-29	0	13.62	13.62	13.64	13.62	13.96	4,648,100	64,271,363	13.827	12.69	12.69	12.71	12.69	13.00	4,989,887	12.880	-0.29%
2022-09-28	0	13.66	13.65	13.66	13.66	13.84	5,154,929	70,915,948	13.757	12.72	12.72	12.72	12.72	12.89	5,533,984	12.815	-2.08%
2022-09-27	0	13.95	13.95	13.97	13.69	14.00	2,953,600	41,025,136	13.890	12.99	12.99	13.01	12.75	13.04	3,170,786	12.938	0.94%
2022-09-26	0	13.82	13.80	13.82	13.72	13.95	2,792,701	38,644,318	13.838	12.87	12.85	12.87	12.78	12.99	2,998,056	12.890	-0.07%
2022-09-23	0	13.83	13.83	13.86	13.80	13.98	4,711,572	65,570,422	13.917	12.88	12.88	12.91	12.85	13.02	5,058,026	12.964	-0.58%
2022-09-22	0	13.91	13.89	13.91	13.81	14.00	4,526,464	62,826,955	13.880	12.96	12.94	12.96	12.86	13.04	4,859,307	12.929	-1.14%
2022-09-21	0	14.07	14.06	14.07	14.03	14.28	16,833,548	237,358,994	14.100	13.11	13.10	13.11	13.07	13.30	18,071,363	13.135	-1.61%
2022-09-20	0	14.30	14.28	14.31	14.25	14.37	1,799,000	25,719,118	14.296	13.32	13.30	13.33	13.27	13.39	1,931,285	13.317	0.42%
2022-09-19	0	14.24	14.24	14.32	14.22	14.41	4,821,509	68,937,307	14.298	13.26	13.26	13.34	13.25	13.42	5,176,047	13.319	0.28%
2022-09-16	0	14.20	14.20	14.25	14.19	14.50	13,189,784	188,082,363	14.260	13.23	13.23	13.27	13.22	13.51	14,159,663	13.283	-2.74%
2022-09-15	0	14.60	14.60	14.65	14.55	14.74	11,323,726	165,904,378	14.651	13.60	13.60	13.65	13.55	13.73	12,156,389	13.648	-0.34%
2022-09-14	0	14.65	14.61	14.65	14.59	14.75	1,902,867	27,897,732	14.661	13.65	13.61	13.65	13.59	13.74	2,042,790	13.657	-1.61%
2022-09-13	0	14.89	14.89	14.98	14.81	14.99	3,940,982	58,855,538	14.934	13.87	13.87	13.95	13.80	13.96	4,230,773	13.911	0.40%
2022-09-09	0	14.83	14.80	14.82	14.52	14.83	5,406,486	79,914,236	14.781	13.81	13.79	13.80	13.53	13.81	5,804,039	13.769	2.77%
2022-09-08	0	14.43	14.43	14.47	14.42	14.56	2,200,098	31,860,053	14.481	13.44	13.44	13.48	13.43	13.56	2,361,877	13.489	-0.28%
2022-09-07	0	14.47	14.47	14.49	14.39	14.60	4,362,256	62,985,325	14.439	13.48	13.48	13.50	13.40	13.60	4,683,024	13.450	-0.41%
2022-09-06	0	14.53	14.53	14.55	14.48	14.64	3,783,527	55,000,670	14.537	13.53	13.53	13.55	13.49	13.64	4,061,740	13.541	0.14%
2022-09-05	0	14.51	14.51	14.53	14.39	14.60	3,073,516	44,495,138	14.477	13.52	13.52	13.53	13.40	13.60	3,299,520	13.485	-0.89%
2022-09-02	0	14.64	14.64	14.70	14.61	14.83	2,391,504	35,221,855	14.728	13.64	13.64	13.69	13.61	13.81	2,567,358	13.719	-1.08%
2022-09-01	0	14.80	14.80	14.85	14.78	14.94	2,082,347	30,931,844	14.854	13.79	13.79	13.83	13.77	13.92	2,235,467	13.837	-1.14%
2022-08-31	0	14.97	14.97	15.00	14.73	15.12	1,982,497	29,739,512	15.001	13.94	13.94	13.97	13.72	14.08	2,128,275	13.974	1.01%
2022-08-30	0	14.82	14.82	14.83	14.67	14.95	4,189,924	61,836,543	14.758	13.80	13.80	13.81	13.67	13.93	4,498,020	13.748	-0.80%
2022-08-29	0	14.94	14.94	14.95	14.81	15.00	19,372,491	288,001,650	14.867	13.92	13.92	13.93	13.80	13.97	20,797,001	13.848	-1.32%
2022-08-26	0	15.14	15.14	15.20	15.11	15.24	3,890,751	59,048,089	15.177	14.10	14.10	14.16	14.08	14.20	4,176,848	14.137	-0.26%
2022-08-25	0	15.18	15.18	15.20	15.00	15.20	1,521,953	22,979,518	15.099	14.14	14.14	14.16	13.97	14.16	1,633,866	14.065	1.74%
2022-08-24	0	14.92	14.88	14.92	14.89	15.19	6,817,299	102,212,032	14.993	13.90	13.86	13.90	13.87	14.15	7,318,593	13.966	-1.39%
2022-08-23	0	15.13	15.11	15.16	15.02	15.26	4,845,600	73,218,284	15.110	14.09	14.08	14.12	13.99	14.21	5,201,910	14.075	-0.59%
2022-08-22	0	15.22	15.18	15.22	15.09	15.33	4,415,000	67,340,606	15.253	14.18	14.14	14.18	14.06	14.28	4,739,647	14.208	0.07%
2022-08-19	0	15.21	15.21	15.24	15.18	15.30	477,763	7,278,387	15.234	14.17	14.17	14.20	14.14	14.25	512,894	14.191	-0.46%
2022-08-18	0	15.28	15.27	15.28	15.21	15.44	3,532,516	53,989,548	15.284	14.23	14.22	14.23	14.17	14.38	3,792,271	14.237	-1.10%
2022-08-17	0	15.45	15.43	15.46	15.17	15.53	2,566,015	39,563,241	15.418	14.39	14.37	14.40	14.13	14.47	2,754,701	14.362	1.25%
2022-08-16	0	15.26	15.26	15.29	15.23	15.41	3,215,734	49,213,690	15.304	14.21	14.21	14.24	14.19	14.35	3,452,195	14.256	-0.59%
2022-08-15	0	15.35	15.33	15.35	15.33	15.57	1,139,763	17,576,962	15.422	14.30	14.28	14.30	14.28	14.50	1,223,573	14.365	-1.16%
2022-08-12	0	15.53	15.52	15.53	15.35	15.54	1,681,588	25,981,105	15.450	14.47	14.46	14.47	14.30	14.48	1,805,240	14.392	0.65%
2022-08-11	0	15.43	15.43	15.47	15.06	15.49	2,464,196	37,889,212	15.376	14.37	14.37	14.41	14.03	14.43	2,645,395	14.323	2.05%
2022-08-10	0	15.12	15.11	15.14	15.03	15.32	2,266,727	34,321,311	15.141	14.08	14.08	14.10	14.00	14.27	2,433,405	14.104	-1.63%
2022-08-09	0	15.37	15.29	15.37	15.27	15.42	3,146,534	48,281,931	15.345	14.32	14.24	14.32	14.22	14.36	3,377,907	14.293	0.26%
2022-08-08	0	15.33	15.31	15.33	15.25	15.50	3,053,741	46,853,794	15.343	14.28	14.26	14.28	14.21	14.44	3,278,291	14.292	-0.58%
2022-08-05	0	15.42	15.42	15.44	15.22	15.46	10,146,157	156,070,136	15.382	14.36	14.36	14.38	14.18	14.40	10,892,231	14.329	1.11%
2022-08-04	0	15.25	15.22	15.25	15.10	15.27	10,959,840	166,422,851	15.185	14.21	14.18	14.21	14.07	14.22	11,765,746	14.145	1.06%
2022-08-03	0	15.09	15.07	15.09	15.03	15.32	3,843,512	58,226,242	15.149	14.06	14.04	14.06	14.00	14.27	4,126,136	14.112	-0.85%
2022-08-02	0	15.22	15.20	15.22	15.05	15.45	4,965,997	75,228,661	15.149	14.18	14.16	14.18	14.02	14.39	5,331,160	14.111	-1.49%
2022-08-01	0	15.45	15.45	15.47	15.33	15.55	2,831,268	43,740,988	15.449	14.39	14.39	14.41	14.28	14.48	3,039,459	14.391	-0.64%
2022-07-29	0	15.55	15.53	15.55	15.45	15.83	4,662,154	72,567,312	15.565	14.48	14.47	14.48	14.39	14.75	5,004,974	14.499	-0.83%
2022-07-28	0	15.68	15.68	15.70	15.68	15.94	3,944,200	62,419,439	15.826	14.61	14.61	14.62	14.61	14.85	4,234,227	14.742	-0.06%
2022-07-27	0	15.69	15.66	15.73	15.66	15.88	2,710,391	42,559,662	15.702	14.62	14.59	14.65	14.59	14.79	2,909,693	14.627	-1.20%
2022-07-26	0	15.88	15.88	15.90	15.80	15.93	6,192,473	98,299,674	15.874	14.79	14.79	14.81	14.72	14.84	6,647,822	14.787	0.83%
2022-07-25	0	15.75	15.75	15.79	15.68	15.82	2,436,099	38,354,258	15.744	14.67	14.67	14.71	14.61	14.74	2,615,232	14.666	-0.19%
2022-07-22	0	15.78	15.70	15.78	15.68	15.94	4,336,967	68,476,122	15.789	14.70	14.62	14.70	14.61	14.85	4,655,876	14.707	0.64%
2022-07-21	0	15.68	15.67	15.68	15.66	15.94	2,240,193	35,323,485	15.768	14.61	14.60	14.61	14.59	14.85	2,404,920	14.688	-1.38%
2022-07-20	0	15.90	15.90	15.98	15.90	16.09	4,539,757	72,643,122	16.002	14.81	14.81	14.89	14.81	14.99	4,873,577	14.906	-0.31%
2022-07-19	0	15.95	15.93	15.96	15.80	16.01	2,409,637	38,377,964	15.927	14.86	14.84	14.87	14.72	14.91	2,586,824	14.836	-0.81%
2022-07-18	0	16.08	16.03	16.08	15.77	16.12	3,498,304	55,807,646	15.953	14.98	14.93	14.98	14.69	15.02	3,755,543	14.860	1.84%
2022-07-15	0	15.79	15.78	15.79	15.78	16.29	5,064,547	80,968,871	15.987	14.71	14.70	14.71	14.70	15.17	5,436,956	14.892	-1.93%
2022-07-14	0	16.10	16.05	16.10	16.00	16.23	25,143,305	405,380,819	16.123	15.00	14.95	15.00	14.90	15.12	26,992,158	15.018	-0.56%
2022-07-13	0	16.19	16.19	16.21	16.04	16.25	13,556,133	219,248,988	16.173	15.08	15.08	15.10	14.94	15.14	14,552,951	15.066	0.75%
2022-07-12	0	16.07	16.07	16.09	15.99	16.29	8,866,463	143,096,376	16.139	14.97	14.97	14.99	14.89	15.17	9,518,437	15.034	-0.80%
2022-07-11	0	16.20	16.20	16.26	16.20	16.62	42,756,041	695,292,069	16.262	15.09	15.09	15.15	15.09	15.48	45,900,005	15.148	-2.47%
2022-07-08	0	16.61	16.61	16.63	16.60	16.81	8,080,241	134,985,395	16.706	15.47	15.47	15.49	15.46	15.66	8,674,402	15.561	-0.06%
2022-07-07	0	16.62	16.62	16.65	16.42	16.67	5,436,157	90,243,504	16.601	15.48	15.48	15.51	15.30	15.53	5,835,892	15.464	0.36%
2022-07-06	0	16.56	16.53	16.55	16.44	16.85	5,024,876	83,436,608	16.605	15.43	15.40	15.42	15.31	15.70	5,394,368	15.467	-1.72%
2022-07-05	0	16.85	16.80	16.85	16.69	17.04	6,045,648	102,082,136	16.885	15.70	15.65	15.70	15.55	15.87	6,490,200	15.729	0.12%
2022-07-04	0	16.83	16.80	16.83	16.59	16.84	5,223,486	87,576,452	16.766	15.68	15.65	15.68	15.45	15.69	5,607,583	15.618	-0.30%
2022-06-30	0	16.88	16.86	16.88	16.55	16.99	9,906,563	166,810,300	16.838	15.72	15.71	15.72	15.42	15.83	10,635,019	15.685	1.99%
2022-06-29	0	16.55	16.55	16.65	16.49	16.81	9,327,221	155,371,137	16.658	15.42	15.42	15.51	15.36	15.66	10,013,076	15.517	-1.55%
2022-06-28	0	16.81	16.81	16.84	16.56	16.91	6,770,714	113,444,580	16.755	15.66	15.66	15.69	15.43	15.75	7,268,582	15.608	0.60%
2022-06-27	0	16.71	16.70	16.71	16.52	16.85	11,107,262	185,960,269	16.742	15.57	15.56	15.57	15.39	15.70	11,924,008	15.595	1.40%
2022-06-24	0	16.48	16.46	16.48	16.20	16.52	5,140,570	84,333,274	16.405	15.35	15.33	15.35	15.09	15.39	5,518,570	15.282	1.79%
2022-06-23	0	16.19	16.17	16.19	15.90	16.21	4,172,848	67,195,878	16.103	15.08	15.06	15.08	14.81	15.10	4,479,688	15.000	1.82%
2022-06-22	0	15.90	15.89	15.90	15.86	16.15	5,918,638	94,414,864	15.952	14.81	14.80	14.81	14.77	15.04	6,353,851	14.859	-1.49%
2022-06-21	0	16.14	16.14	16.15	16.02	16.31	5,794,979	93,718,110	16.172	15.03	15.03	15.04	14.92	15.19	6,221,099	15.065	-0.25%
2022-06-20	0	16.18	16.16	16.18	15.94	16.31	5,753,957	92,926,277	16.150	15.07	15.05	15.07	14.85	15.19	6,177,061	15.044	0.87%
2022-06-17	0	16.04	15.98	16.04	15.54	16.08	13,083,947	207,984,474	15.896	14.94	14.89	14.94	14.48	14.98	14,046,044	14.807	2.62%
2022-06-16	0	15.63	15.60	15.70	15.60	16.00	2,639,273	41,643,744	15.779	14.56	14.53	14.62	14.53	14.90	2,833,346	14.698	-1.01%
2022-06-15	0	15.79	15.79	15.81	15.47	16.07	8,328,103	131,956,804	15.845	14.71	14.71	14.73	14.41	14.97	8,940,490	14.759	2.13%
2022-06-14	0	15.46	15.45	15.46	15.10	15.56	4,975,506	76,478,918	15.371	14.40	14.39	14.40	14.07	14.49	5,341,368	14.318	1.05%
2022-06-13	0	15.30	15.30	15.32	15.22	15.70	6,510,079	99,959,902	15.355	14.25	14.25	14.27	14.18	14.62	6,988,782	14.303	-2.98%
2022-06-10	0	15.77	15.75	15.81	15.44	15.89	6,293,765	98,794,059	15.697	14.69	14.67	14.73	14.38	14.80	6,756,562	14.622	1.48%
2022-06-09	0	15.54	15.54	15.58	15.53	15.77	5,997,043	93,535,869	15.597	14.48	14.48	14.51	14.47	14.69	6,438,021	14.529	-1.02%
2022-06-08	0	15.70	15.66	15.70	15.52	15.77	9,268,600	145,306,817	15.677	14.62	14.59	14.62	14.46	14.69	9,950,144	14.603	0.64%
2022-06-07	0	15.60	15.60	15.62	15.30	15.65	2,939,027	45,704,967	15.551	14.53	14.53	14.55	14.25	14.58	3,155,141	14.486	0.52%
2022-06-06	0	15.52	15.50	15.52	15.08	15.52	8,204,362	126,073,422	15.367	14.46	14.44	14.46	14.05	14.46	8,807,650	14.314	2.24%
2022-06-02	0	15.18	15.18	15.22	15.07	15.21	4,817,450	73,042,364	15.162	14.14	14.14	14.18	14.04	14.17	5,171,690	14.124	0.00%
2022-06-01	0	15.18	15.18	15.21	15.09	15.34	2,226,998	33,858,223	15.204	14.14	14.14	14.17	14.06	14.29	2,390,755	14.162	-0.52%
2022-05-31	0	15.26	15.26	15.30	14.98	15.38	13,208,785	201,262,998	15.237	14.21	14.21	14.25	13.95	14.33	14,180,062	14.193	1.40%
2022-05-30	0	15.05	15.05	15.08	14.92	15.12	7,548,426	113,536,779	15.041	14.02	14.02	14.05	13.90	14.08	8,103,482	14.011	1.90%
2022-05-27	0	14.77	14.77	14.80	14.69	14.93	7,742,028	114,532,432	14.794	13.76	13.76	13.79	13.68	13.91	8,311,320	13.780	0.82%
2022-05-26	0	14.65	14.65	14.66	14.54	14.96	5,436,695	79,894,625	14.695	13.65	13.65	13.66	13.54	13.94	5,836,469	13.689	-1.21%
2022-05-25	0	14.83	14.83	14.84	14.75	14.88	3,417,616	50,686,241	14.831	13.81	13.81	13.82	13.74	13.86	3,668,922	13.815	-0.20%
2022-05-24	0	14.86	14.85	14.86	14.74	15.09	3,040,381	45,164,980	14.855	13.84	13.83	13.84	13.73	14.06	3,263,948	13.838	-1.46%
2022-05-23	0	15.08	15.00	15.08	14.91	15.20	5,423,332	81,648,287	15.055	14.05	13.97	14.05	13.89	14.16	5,822,124	14.024	-0.66%
2022-05-20	0	15.18	15.16	15.18	14.57	15.23	9,373,039	141,404,177	15.086	14.14	14.12	14.14	13.57	14.19	10,062,263	14.053	4.26%
2022-05-19	0	14.56	14.56	14.58	14.48	14.63	5,768,090	83,844,759	14.536	13.56	13.56	13.58	13.49	13.63	6,192,233	13.540	-0.82%
2022-05-18	0	14.68	14.68	14.78	14.57	14.80	1,837,293	26,959,445	14.674	13.67	13.67	13.77	13.57	13.79	1,972,394	13.668	-0.68%
2022-05-17	0	14.78	14.78	14.80	14.55	14.79	5,198,221	76,586,903	14.733	13.77	13.77	13.79	13.55	13.78	5,580,460	13.724	1.86%
2022-05-16	0	14.51	14.49	14.51	14.45	14.80	4,378,739	63,650,982	14.536	13.52	13.50	13.52	13.46	13.79	4,700,719	13.541	-1.09%
2022-05-13	0	14.67	14.67	14.74	14.52	14.72	6,796,938	99,518,255	14.642	13.67	13.67	13.73	13.53	13.71	7,296,735	13.639	1.31%
2022-05-12	0	14.48	14.47	14.48	14.45	14.70	4,344,333	63,217,471	14.552	13.49	13.48	13.49	13.46	13.69	4,663,783	13.555	-1.43%
2022-05-11	0	14.69	14.68	14.69	14.48	14.89	6,197,433	91,344,975	14.739	13.68	13.67	13.68	13.49	13.87	6,653,147	13.730	1.80%
2022-05-10	0	14.43	14.42	14.59	14.02	14.61	10,581,666	152,042,496	14.369	13.44	13.43	13.59	13.06	13.61	11,359,764	13.384	-1.37%
2022-05-06	0	14.63	14.58	14.63	14.51	15.00	6,716,932	98,262,181	14.629	13.63	13.58	13.63	13.52	13.97	7,210,846	13.627	-3.56%
2022-05-05	0	15.17	15.15	15.16	15.12	15.34	3,323,299	50,567,012	15.216	14.13	14.11	14.12	14.08	14.29	3,567,670	14.174	0.26%
2022-05-04	0	15.13	15.09	15.13	15.08	15.23	2,839,232	43,026,782	15.154	14.09	14.06	14.09	14.05	14.19	3,048,008	14.116	-0.20%
2022-05-03	0	15.16	15.15	15.16	15.01	15.40	5,851,674	88,566,056	15.135	14.12	14.11	14.12	13.98	14.35	6,281,963	14.098	-1.49%
2022-04-29	0	15.39	15.36	15.39	14.82	15.42	16,742,422	253,982,544	15.170	14.34	14.31	14.34	13.80	14.36	17,973,536	14.131	1.65%
2022-04-28	0	15.14	15.12	15.14	14.88	15.22	17,123,145	258,387,600	15.090	14.10	14.08	14.10	13.86	14.18	18,382,255	14.056	0.93%
2022-04-27	0	15.00	14.95	15.00	14.74	15.04	7,503,533	112,092,232	14.939	13.97	13.93	13.97	13.73	14.01	8,055,287	13.915	2.04%
2022-04-26	0	14.70	14.70	14.79	14.67	15.13	9,282,104	138,162,911	14.885	13.69	13.69	13.78	13.67	14.09	9,964,641	13.865	0.48%
2022-04-25	0	14.63	14.62	14.63	14.60	15.49	15,237,637	227,633,712	14.939	13.63	13.62	13.63	13.60	14.43	16,358,100	13.916	-5.98%
2022-04-22	0	15.56	15.56	15.58	15.34	15.66	7,613,196	118,143,882	15.518	14.49	14.49	14.51	14.29	14.59	8,173,014	14.455	0.52%
2022-04-21	0	15.48	15.48	15.57	15.42	15.87	5,263,809	82,158,932	15.608	14.42	14.42	14.50	14.36	14.78	5,650,871	14.539	-1.65%
2022-04-20	0	15.74	15.74	15.77	15.74	16.07	5,811,351	92,018,502	15.834	14.66	14.66	14.69	14.66	14.97	6,238,675	14.750	-1.93%
2022-04-19	0	16.05	16.05	16.12	16.00	16.40	7,463,908	120,462,825	16.139	14.95	14.95	15.02	14.90	15.28	8,012,749	15.034	-2.55%
2022-04-14	0	16.47	16.45	16.48	16.36	16.58	6,376,861	104,822,014	16.438	15.34	15.32	15.35	15.24	15.44	6,845,768	15.312	1.29%
2022-04-13	0	16.26	16.22	16.26	16.14	16.44	5,305,724	86,281,211	16.262	15.15	15.11	15.15	15.03	15.31	5,695,868	15.148	0.31%
2022-04-12	0	16.21	16.20	16.21	15.84	16.27	6,397,321	103,335,940	16.153	15.10	15.09	15.10	14.76	15.16	6,867,733	15.047	1.44%
2022-04-11	0	15.98	15.90	15.98	15.86	16.31	4,312,230	68,753,841	15.944	14.89	14.81	14.89	14.77	15.19	4,629,320	14.852	-2.74%
2022-04-08	0	16.43	16.40	16.43	16.24	16.45	4,249,502	69,699,547	16.402	15.30	15.28	15.30	15.13	15.32	4,561,979	15.278	0.80%
2022-04-07	0	16.30	16.28	16.30	16.24	16.50	5,176,450	84,736,084	16.370	15.18	15.16	15.18	15.13	15.37	5,557,088	15.248	-0.31%
2022-04-06	0	16.35	16.33	16.35	16.25	16.43	3,569,716	58,349,686	16.346	15.23	15.21	15.23	15.14	15.30	3,832,207	15.226	-0.79%
2022-04-04	0	16.48	16.46	16.48	16.42	16.54	1,678,600	27,666,234	16.482	15.35	15.33	15.35	15.30	15.41	1,802,032	15.353	-0.12%
2022-04-01	0	16.50	16.45	16.50	16.08	16.55	3,065,244	50,309,954	16.413	15.37	15.32	15.37	14.98	15.42	3,290,639	15.289	1.73%
2022-03-31	0	16.22	16.18	16.22	16.10	16.26	4,161,448	67,310,581	16.175	15.11	15.07	15.11	15.00	15.15	4,467,450	15.067	0.00%
2022-03-30	0	16.22	16.22	16.24	15.84	16.25	8,226,438	132,113,490	16.060	15.11	15.11	15.13	14.76	15.14	8,831,350	14.960	3.44%
2022-03-29	0	15.68	15.68	15.75	15.67	15.89	6,987,232	110,094,432	15.757	14.61	14.61	14.67	14.60	14.80	7,501,021	14.677	-0.13%
2022-03-28	0	15.70	15.68	15.70	15.42	15.85	11,641,744	182,590,463	15.684	14.62	14.61	14.62	14.36	14.76	12,497,792	14.610	-1.07%
2022-03-25	0	15.87	15.85	15.87	15.82	16.23	6,136,823	97,876,250	15.949	14.78	14.76	14.78	14.74	15.12	6,588,080	14.857	-1.73%
2022-03-24	0	16.15	16.10	16.15	16.00	16.24	3,898,106	62,774,052	16.104	15.04	15.00	15.04	14.90	15.13	4,184,744	15.001	-0.19%
2022-03-23	0	16.18	16.16	16.21	16.09	16.29	4,834,416	78,209,451	16.178	15.07	15.05	15.10	14.99	15.17	5,189,903	15.070	-0.25%
2022-03-22	0	16.22	16.21	16.23	16.08	16.24	8,669,848	139,947,057	16.142	15.11	15.10	15.12	14.98	15.13	9,307,365	15.036	0.43%
2022-03-21	0	16.15	16.11	16.15	15.99	16.26	5,743,157	92,652,266	16.133	15.04	15.01	15.04	14.89	15.15	6,165,466	15.028	0.31%
2022-03-18	0	16.10	16.09	16.10	15.86	16.33	10,665,067	171,588,649	16.089	15.00	14.99	15.00	14.77	15.21	11,449,297	14.987	-0.62%
2022-03-17	0	16.20	16.20	16.25	15.92	16.33	31,926,852	515,003,286	16.131	15.09	15.09	15.14	14.83	15.21	34,274,517	15.026	2.34%
2022-03-16	0	15.83	15.83	15.84	14.81	15.83	15,175,217	233,877,207	15.412	14.75	14.75	14.76	13.80	14.75	16,291,091	14.356	8.87%
2022-03-15	0	14.54	14.54	14.60	14.54	15.48	24,318,285	364,264,178	14.979	13.54	13.54	13.60	13.54	14.42	26,106,472	13.953	-6.31%
2022-03-14	0	15.52	15.52	15.53	15.50	16.20	17,058,723	268,904,558	15.764	14.46	14.46	14.47	14.44	15.09	18,313,096	14.684	-5.02%
2022-03-11	0	16.34	16.19	16.34	15.80	16.36	22,128,725	356,647,135	16.117	15.22	15.08	15.22	14.72	15.24	23,755,908	15.013	0.31%
2022-03-10	0	16.29	16.29	16.30	16.24	16.46	5,633,290	92,032,666	16.337	15.17	15.17	15.18	15.13	15.33	6,047,521	15.218	1.31%
2022-03-09	0	16.08	16.08	16.10	15.41	16.34	24,230,371	386,034,493	15.932	14.98	14.98	15.00	14.35	15.22	26,012,094	14.841	-0.19%
2022-03-08	0	16.11	16.10	16.11	16.01	16.59	29,142,183	473,554,648	16.250	15.01	15.00	15.01	14.91	15.45	31,285,084	15.137	-1.89%
2022-03-07	0	16.42	16.40	16.42	16.33	16.81	24,126,069	397,379,626	16.471	15.30	15.28	15.30	15.21	15.66	25,900,122	15.343	-3.24%
2022-03-04	0	16.97	16.96	16.97	16.93	17.15	9,075,383	154,390,187	17.012	15.81	15.80	15.81	15.77	15.98	9,742,720	15.847	-2.02%
2022-03-03	0	17.32	17.28	17.32	17.28	17.50	3,152,900	54,696,931	17.348	16.13	16.10	16.13	16.10	16.30	3,384,741	16.160	-0.63%
2022-03-02	0	17.43	17.38	17.43	17.39	17.53	3,044,198	53,101,847	17.444	16.24	16.19	16.24	16.20	16.33	3,268,046	16.249	-1.02%
2022-03-01	0	17.61	17.61	17.63	17.43	17.69	15,938,717	280,425,673	17.594	16.40	16.40	16.42	16.24	16.48	17,110,733	16.389	1.15%
2022-02-28	0	17.41	17.41	17.48	17.20	17.46	3,036,920	52,781,995	17.380	16.22	16.22	16.28	16.02	16.26	3,260,233	16.190	0.29%
2022-02-25	0	17.36	17.33	17.36	17.30	17.53	6,261,824	108,942,346	17.398	16.17	16.14	16.17	16.12	16.33	6,722,272	16.206	0.58%
2022-02-24	0	17.26	17.20	17.26	17.14	17.53	14,782,753	255,257,851	17.267	16.08	16.02	16.08	15.97	16.33	15,869,768	16.085	-2.10%
2022-02-23	0	17.63	17.60	17.63	17.44	17.63	2,140,028	37,555,799	17.549	16.42	16.39	16.42	16.25	16.42	2,297,390	16.347	0.69%
2022-02-22	0	17.51	17.48	17.51	17.33	17.70	7,731,850	134,663,703	17.417	16.31	16.28	16.31	16.14	16.49	8,300,393	16.224	-1.46%
2022-02-21	0	17.77	17.77	17.78	17.68	17.90	1,750,413	31,101,096	17.768	16.55	16.55	16.56	16.47	16.67	1,879,125	16.551	-0.73%
2022-02-18	0	17.90	17.87	17.90	17.69	17.91	3,809,767	67,844,624	17.808	16.67	16.65	16.67	16.48	16.68	4,089,909	16.588	0.39%
2022-02-17	0	17.83	17.78	17.83	17.77	17.92	2,856,605	50,946,128	17.835	16.61	16.56	16.61	16.55	16.69	3,066,659	16.613	0.22%
2022-02-16	0	17.79	17.78	17.79	17.71	17.83	3,364,576	59,799,101	17.773	16.57	16.56	16.57	16.50	16.61	3,611,982	16.556	0.85%
2022-02-15	0	17.64	17.64	17.65	17.48	17.66	3,180,112	55,974,758	17.602	16.43	16.43	16.44	16.28	16.45	3,413,954	16.396	0.74%
2022-02-14	0	17.51	17.51	17.55	17.45	17.71	5,423,753	95,205,362	17.553	16.31	16.31	16.35	16.25	16.50	5,822,576	16.351	-1.13%
2022-02-11	0	17.71	17.71	17.73	17.61	17.92	6,718,531	119,469,923	17.782	16.50	16.50	16.52	16.40	16.69	7,212,562	16.564	-0.17%
2022-02-10	0	17.74	17.72	17.74	17.58	17.77	6,221,144	109,999,684	17.682	16.52	16.51	16.52	16.38	16.55	6,678,601	16.470	-0.11%
2022-02-09	0	17.76	17.74	17.76	17.49	17.76	7,039,126	124,139,929	17.636	16.54	16.52	16.54	16.29	16.54	7,556,731	16.428	1.83%
2022-02-08	0	17.44	17.44	17.51	17.18	17.62	10,073,581	175,474,053	17.419	16.25	16.25	16.31	16.00	16.41	10,814,318	16.226	-1.02%
2022-02-07	0	17.62	17.57	17.62	17.48	17.71	5,409,935	95,122,511	17.583	16.41	16.37	16.41	16.28	16.50	5,807,742	16.379	0.34%
2022-02-04	0	17.56	17.56	17.58	17.28	17.60	5,395,002	94,605,730	17.536	16.36	16.36	16.38	16.10	16.39	5,791,711	16.335	1.74%
2022-01-31	0	17.26	17.26	17.28	17.22	17.36	5,294,893	91,660,203	17.311	16.08	16.08	16.10	16.04	16.17	5,684,240	16.125	0.82%
2022-01-28	0	17.12	17.11	17.12	17.11	17.73	12,460,100	215,562,697	17.300	15.95	15.94	15.95	15.94	16.52	13,376,324	16.115	-2.78%
2022-01-27	0	17.61	17.61	17.64	17.60	17.86	6,324,599	112,200,528	17.740	16.40	16.40	16.43	16.39	16.64	6,789,663	16.525	-1.29%
2022-01-26	0	17.84	17.84	17.85	17.68	17.95	13,287,695	236,996,918	17.836	16.62	16.62	16.63	16.47	16.72	14,264,774	16.614	0.62%
2022-01-25	0	17.73	17.73	17.80	17.65	18.08	6,898,931	123,061,280	17.838	16.52	16.52	16.58	16.44	16.84	7,406,227	16.616	-2.10%
2022-01-24	0	18.11	18.09	18.11	18.00	18.21	4,452,625	80,621,500	18.107	16.87	16.85	16.87	16.77	16.96	4,780,038	16.866	-0.33%
2022-01-21	0	18.17	18.17	18.19	18.08	18.26	3,932,934	71,387,924	18.151	16.93	16.93	16.94	16.84	17.01	4,222,133	16.908	-0.38%
2022-01-20	0	18.24	18.22	18.24	17.90	18.31	8,469,510	153,553,671	18.130	16.99	16.97	16.99	16.67	17.06	9,092,295	16.888	2.18%
2022-01-19	0	17.85	17.82	17.85	17.78	18.04	2,798,796	49,991,541	17.862	16.63	16.60	16.63	16.56	16.80	3,004,599	16.638	-0.22%
2022-01-18	0	17.89	17.89	17.90	17.71	18.05	4,835,618	86,704,137	17.930	16.66	16.66	16.67	16.50	16.81	5,191,194	16.702	0.85%
2022-01-17	0	17.74	17.74	17.76	17.62	17.82	2,335,843	41,406,147	17.726	16.52	16.52	16.54	16.41	16.60	2,507,604	16.512	0.40%
2022-01-14	0	17.67	17.66	17.68	17.63	17.83	5,441,120	96,389,042	17.715	16.46	16.45	16.47	16.42	16.61	5,841,220	16.502	-1.06%
2022-01-13	0	17.86	17.86	17.88	17.81	18.26	5,454,975	97,894,467	17.946	16.64	16.64	16.66	16.59	17.01	5,856,094	16.717	-1.71%
2022-01-12	0	18.17	18.14	18.17	18.00	18.20	3,974,116	71,957,368	18.107	16.93	16.90	16.93	16.77	16.95	4,266,343	16.866	1.34%
2022-01-11	0	17.93	17.93	18.02	17.92	18.11	3,415,273	61,452,920	17.994	16.70	16.70	16.79	16.69	16.87	3,666,407	16.761	-0.50%
2022-01-10	0	18.02	18.02	18.05	17.84	18.10	4,958,824	89,321,827	18.013	16.79	16.79	16.81	16.62	16.86	5,323,459	16.779	0.28%
2022-01-07	0	17.97	17.96	18.00	17.94	18.08	3,943,899	70,982,824	17.998	16.74	16.73	16.77	16.71	16.84	4,233,904	16.765	-0.17%
2022-01-06	0	18.00	17.99	18.00	17.88	18.24	2,931,200	52,874,491	18.039	16.77	16.76	16.77	16.66	16.99	3,146,739	16.803	-1.48%
2022-01-05	0	18.27	18.27	18.32	18.20	18.47	5,806,588	106,242,525	18.297	17.02	17.02	17.07	16.95	17.20	6,233,562	17.044	-0.22%
2022-01-04	0	18.31	18.29	18.31	18.05	18.45	7,292,148	132,773,434	18.208	17.06	17.04	17.06	16.81	17.19	7,828,359	16.961	-0.76%
2022-01-03	0	18.45	18.45	18.47	18.28	18.55	3,599,763	66,270,860	18.410	17.19	17.19	17.20	17.03	17.28	3,864,463	17.149	0.71%
2021-12-31	0	18.32	18.32	18.33	18.30	18.48	4,892,616	90,094,434	18.414	17.07	17.07	17.07	17.05	17.21	5,252,383	17.153	-0.33%
2021-12-30	0	18.38	18.37	18.38	18.21	18.46	4,030,591	74,103,404	18.385	17.12	17.11	17.12	16.96	17.20	4,326,971	17.126	0.88%
2021-12-29	0	18.22	18.22	18.23	18.21	18.72	6,538,905	120,049,095	18.359	16.97	16.97	16.98	16.96	17.44	7,019,728	17.102	-2.46%
2021-12-28	0	18.68	18.66	18.68	18.56	18.70	7,166,982	133,485,510	18.625	17.40	17.38	17.40	17.29	17.42	7,693,989	17.349	0.21%
2021-12-24	0	18.64	18.62	18.64	18.53	18.91	2,137,781	39,858,566	18.645	17.36	17.34	17.36	17.26	17.61	2,294,978	17.368	-0.16%
2021-12-23	0	18.67	18.62	18.67	18.40	18.67	9,604,718	177,958,993	18.528	17.39	17.34	17.39	17.14	17.39	10,310,978	17.259	1.19%
2021-12-22	0	18.45	18.40	18.45	18.38	18.57	2,912,294	53,747,107	18.455	17.19	17.14	17.19	17.12	17.30	3,126,443	17.191	0.27%
2021-12-21	0	18.40	18.38	18.40	18.33	18.50	6,176,105	113,842,942	18.433	17.14	17.12	17.14	17.07	17.23	6,630,250	17.170	0.44%
2021-12-20	0	18.32	18.32	18.36	18.31	18.64	7,973,338	146,843,191	18.417	17.07	17.07	17.10	17.06	17.36	8,559,638	17.155	-1.13%
2021-12-17	0	18.53	18.50	18.53	18.50	18.95	21,196,024	394,658,390	18.620	17.26	17.23	17.26	17.23	17.65	22,754,623	17.344	-2.18%
2021-12-16	0	19.20	19.16	19.20	18.98	19.35	4,202,231	80,301,490	19.109	17.65	17.61	17.65	17.44	17.78	4,572,486	17.562	0.52%
2021-12-15	0	19.10	19.10	19.12	19.10	19.36	7,844,758	150,312,329	19.161	17.55	17.55	17.57	17.55	17.79	8,535,953	17.609	-0.88%
2021-12-14	0	19.27	19.27	19.28	19.26	19.50	5,268,725	102,002,278	19.360	17.71	17.71	17.72	17.70	17.92	5,732,948	17.792	-0.77%
2021-12-13	0	19.42	19.41	19.42	19.29	19.87	10,869,055	212,830,877	19.581	17.85	17.84	17.85	17.73	18.26	11,826,719	17.996	0.67%
2021-12-10	0	19.29	19.28	19.29	19.22	19.40	5,578,430	107,720,997	19.310	17.73	17.72	17.73	17.66	17.83	6,069,941	17.747	-0.87%
2021-12-09	0	19.46	19.46	19.50	19.11	19.70	18,170,128	354,518,032	19.511	17.88	17.88	17.92	17.56	18.10	19,771,084	17.931	1.83%
2021-12-08	0	19.11	19.11	19.12	18.71	19.14	6,675,450	126,869,917	19.005	17.56	17.56	17.57	17.19	17.59	7,263,619	17.466	1.70%
2021-12-07	0	18.79	18.79	18.80	18.70	18.85	8,217,597	154,203,582	18.765	17.27	17.27	17.28	17.19	17.32	8,941,643	17.246	0.97%
2021-12-06	0	18.61	18.60	18.61	18.50	18.80	7,460,790	139,506,756	18.699	17.10	17.09	17.10	17.00	17.28	8,118,154	17.185	0.38%
2021-12-03	0	18.54	18.50	18.54	18.30	18.54	3,014,260	55,641,956	18.460	17.04	17.00	17.04	16.82	17.04	3,279,844	16.965	1.26%
2021-12-02	0	18.31	18.31	18.33	18.20	18.42	7,647,548	140,206,879	18.334	16.83	16.83	16.85	16.73	16.93	8,321,367	16.849	-0.33%
2021-12-01	0	18.37	18.30	18.37	18.22	18.37	20,664,455	378,548,703	18.319	16.88	16.82	16.88	16.74	16.88	22,485,184	16.835	0.60%
2021-11-30	0	18.26	18.26	18.30	18.13	18.41	3,363,180	61,439,548	18.268	16.78	16.78	16.82	16.66	16.92	3,659,507	16.789	-0.60%
2021-11-29	0	18.37	18.36	18.37	18.20	18.38	2,423,121	44,361,194	18.308	16.88	16.87	16.88	16.73	16.89	2,636,620	16.825	0.71%
2021-11-26	0	18.24	18.24	18.32	18.24	18.49	4,656,787	85,206,955	18.297	16.76	16.76	16.84	16.76	16.99	5,067,093	16.816	-1.35%
2021-11-25	0	18.49	18.49	18.50	18.46	18.65	2,881,707	53,394,354	18.529	16.99	16.99	17.00	16.97	17.14	3,135,612	17.028	-0.38%
2021-11-24	0	18.56	18.56	18.60	18.47	18.72	5,150,747	95,620,412	18.564	17.06	17.06	17.09	16.97	17.20	5,604,575	17.061	0.38%
2021-11-23	0	18.49	18.49	18.55	18.47	18.67	2,893,227	53,634,910	18.538	16.99	16.99	17.05	16.97	17.16	3,148,147	17.037	-0.43%
2021-11-22	0	18.57	18.54	18.57	18.48	18.64	2,862,012	53,183,540	18.583	17.07	17.04	17.07	16.98	17.13	3,114,182	17.078	0.32%
2021-11-19	0	18.51	18.49	18.51	18.18	18.58	3,952,313	72,906,636	18.447	17.01	16.99	17.01	16.71	17.08	4,300,548	16.953	1.31%
2021-11-18	0	18.27	18.25	18.27	18.19	18.37	7,083,215	129,421,903	18.272	16.79	16.77	16.79	16.72	16.88	7,707,311	16.792	-0.65%
2021-11-17	0	18.39	18.39	18.43	18.37	18.56	2,260,837	41,730,507	18.458	16.90	16.90	16.94	16.88	17.06	2,460,038	16.963	-0.92%
2021-11-16	0	18.56	18.53	18.56	18.45	18.63	4,537,145	84,257,395	18.571	17.06	17.03	17.06	16.96	17.12	4,936,909	17.067	0.54%
2021-11-15	0	18.46	18.46	18.50	18.37	18.56	4,592,349	84,668,648	18.437	16.97	16.97	17.00	16.88	17.06	4,996,977	16.944	-0.16%
2021-11-12	0	18.49	18.45	18.49	18.37	18.60	22,948,750	423,457,216	18.452	16.99	16.96	16.99	16.88	17.09	24,970,746	16.958	0.22%
2021-11-11	0	18.45	18.44	18.45	17.96	18.50	5,773,049	106,130,767	18.384	16.96	16.95	16.96	16.51	17.00	6,281,708	16.895	1.54%
2021-11-10	0	18.17	18.17	18.23	17.87	18.29	6,996,950	126,619,717	18.096	16.70	16.70	16.75	16.42	16.81	7,613,446	16.631	-0.66%
2021-11-09	0	18.29	18.29	18.31	18.24	18.47	6,935,694	127,314,993	18.357	16.81	16.81	16.83	16.76	16.97	7,546,792	16.870	-0.11%
2021-11-08	0	18.31	18.30	18.35	18.23	18.45	3,407,717	62,481,560	18.335	16.83	16.82	16.86	16.75	16.96	3,707,968	16.851	0.27%
2021-11-05	0	18.26	18.26	18.28	18.26	18.51	5,618,107	103,047,745	18.342	16.78	16.78	16.80	16.78	17.01	6,113,114	16.857	-0.65%
2021-11-04	0	18.38	18.38	18.39	18.22	18.44	6,135,179	112,582,073	18.350	16.89	16.89	16.90	16.74	16.95	6,675,745	16.864	1.16%
2021-11-03	0	18.17	18.15	18.17	18.08	18.35	7,924,693	144,130,409	18.188	16.70	16.68	16.70	16.62	16.86	8,622,931	16.715	-0.71%
2021-11-02	0	18.30	18.30	18.31	18.14	18.64	9,320,743	170,609,606	18.304	16.82	16.82	16.83	16.67	17.13	10,141,986	16.822	-1.45%
2021-11-01	0	18.57	18.55	18.57	18.31	18.72	2,567,075	47,520,975	18.512	17.07	17.05	17.07	16.83	17.20	2,793,258	17.013	-0.70%
2021-10-29	0	18.70	18.70	18.72	18.61	18.73	7,365,196	137,661,065	18.691	17.19	17.19	17.20	17.10	17.21	8,014,138	17.177	-0.05%
2021-10-28	0	18.71	18.70	18.71	18.54	18.74	2,898,689	54,024,039	18.637	17.19	17.19	17.19	17.04	17.22	3,154,090	17.128	-0.32%
2021-10-27	0	18.77	18.68	18.77	18.64	18.95	5,697,192	106,808,271	18.748	17.25	17.17	17.25	17.13	17.42	6,199,167	17.229	-1.21%
2021-10-26	0	19.00	18.98	19.00	18.93	19.23	5,248,264	99,980,683	19.050	17.46	17.44	17.46	17.40	17.67	5,710,684	17.508	-0.37%
2021-10-25	0	19.07	19.07	19.08	18.92	19.11	2,817,264	53,607,552	19.028	17.53	17.53	17.54	17.39	17.56	3,065,491	17.487	-0.05%
2021-10-22	0	19.08	19.08	19.09	18.88	19.19	6,972,656	132,820,000	19.049	17.54	17.54	17.54	17.35	17.64	7,587,011	17.506	1.22%
2021-10-21	0	18.85	18.84	18.85	18.67	18.96	6,037,219	113,730,852	18.838	17.32	17.31	17.32	17.16	17.42	6,569,154	17.313	0.96%
2021-10-20	0	18.67	18.67	18.70	18.59	18.90	3,950,070	73,966,013	18.725	17.16	17.16	17.19	17.08	17.37	4,298,108	17.209	0.16%
2021-10-19	0	18.64	18.64	18.68	18.42	18.70	9,267,702	172,727,855	18.638	17.13	17.13	17.17	16.93	17.19	10,084,272	17.128	1.19%
2021-10-18	0	18.42	18.38	18.42	18.24	18.85	12,309,190	225,830,850	18.347	16.93	16.89	16.93	16.76	17.32	13,393,743	16.861	-2.18%
2021-10-15	0	18.83	18.81	18.83	18.55	18.83	4,706,119	88,275,357	18.758	17.31	17.29	17.31	17.05	17.31	5,120,771	17.239	1.95%
2021-10-12	0	18.47	18.47	18.48	18.37	18.65	4,365,078	80,763,856	18.502	16.97	16.97	16.98	16.88	17.14	4,749,682	17.004	-0.91%
2021-10-11	0	18.64	18.64	18.65	18.52	18.91	6,515,812	121,635,571	18.668	17.13	17.13	17.14	17.02	17.38	7,089,915	17.156	0.81%
2021-10-08	0	18.49	18.49	18.50	17.97	18.53	15,834,009	291,588,273	18.415	16.99	16.99	17.00	16.51	17.03	17,229,131	16.924	3.07%
2021-10-07	0	17.94	17.90	17.94	17.66	17.97	3,193,684	57,156,745	17.897	16.49	16.45	16.49	16.23	16.51	3,475,077	16.448	2.51%
2021-10-06	0	17.50	17.50	17.51	17.37	17.57	2,103,809	36,784,735	17.485	16.08	16.08	16.09	15.96	16.15	2,289,174	16.069	-0.40%
2021-10-05	0	17.57	17.54	17.57	17.39	17.59	3,933,424	68,834,655	17.500	16.15	16.12	16.15	15.98	16.17	4,279,995	16.083	-0.51%
2021-10-04	0	17.66	17.68	17.70	17.61	17.98	11,625,948	205,920,952	17.712	16.23	16.25	16.27	16.18	16.52	12,650,301	16.278	-2.27%
2021-09-30	0	18.07	18.07	18.08	17.98	18.14	5,705,373	103,056,649	18.063	16.61	16.61	16.62	16.52	16.67	6,208,069	16.600	0.28%
2021-09-29	0	18.02	18.02	18.04	17.75	18.17	7,830,040	140,702,109	17.970	16.56	16.56	16.58	16.31	16.70	8,519,939	16.514	-0.06%
2021-09-28	0	18.03	18.03	18.11	17.90	18.19	13,380,132	242,140,089	18.097	16.57	16.57	16.64	16.45	16.72	14,559,045	16.632	0.06%
2021-09-27	0	18.02	18.01	18.02	17.63	18.18	13,788,168	248,705,230	18.038	16.56	16.55	16.56	16.20	16.71	15,003,033	16.577	2.21%
2021-09-24	0	17.63	17.55	17.63	17.51	17.82	5,890,820	104,002,896	17.655	16.20	16.13	16.20	16.09	16.38	6,409,855	16.225	0.80%
2021-09-23	0	17.49	17.46	17.49	17.43	17.74	18,291,550	320,314,650	17.512	16.07	16.05	16.07	16.02	16.30	19,903,204	16.094	0.63%
2021-09-21	0	17.38	17.36	17.38	17.11	17.38	20,283,578	349,772,175	17.244	15.97	15.95	15.97	15.72	15.97	22,070,748	15.848	1.22%
2021-09-20	0	17.17	17.17	17.19	17.05	17.88	12,907,280	221,475,858	17.159	15.78	15.78	15.80	15.67	16.43	14,044,530	15.770	-4.08%
2021-09-17	0	17.90	17.90	17.91	17.46	17.90	17,332,153	308,418,213	17.795	16.45	16.45	16.46	16.05	16.45	18,859,275	16.354	1.76%
2021-09-16	0	17.59	17.59	17.66	17.49	17.77	6,417,098	113,221,136	17.644	16.17	16.17	16.23	16.07	16.33	6,982,503	16.215	-0.51%
2021-09-15	0	17.68	17.66	17.68	17.54	17.88	4,067,769	72,197,512	17.749	16.25	16.23	16.25	16.12	16.43	4,426,177	16.311	-1.23%
2021-09-14	0	17.90	17.90	17.98	17.89	18.33	10,449,261	188,596,815	18.049	16.45	16.45	16.52	16.44	16.85	11,369,937	16.587	-1.70%
2021-09-13	0	18.21	18.20	18.21	18.05	18.36	3,941,247	71,761,768	18.208	16.74	16.73	16.74	16.59	16.87	4,288,507	16.734	-0.60%
2021-09-10	0	18.32	18.30	18.32	17.82	18.35	11,357,168	207,103,109	18.236	16.84	16.82	16.84	16.38	16.86	12,357,839	16.759	2.52%
2021-09-09	0	17.87	17.87	17.92	17.79	17.98	8,213,969	146,934,311	17.888	16.42	16.42	16.47	16.35	16.52	8,937,695	16.440	-0.78%
2021-09-08	0	18.01	17.91	18.01	17.89	18.18	15,150,739	272,551,207	17.989	16.55	16.46	16.55	16.44	16.71	16,485,659	16.533	-0.77%
2021-09-07	0	18.15	18.14	18.15	17.83	18.22	5,036,661	91,008,542	18.069	16.68	16.67	16.68	16.39	16.74	5,480,437	16.606	1.00%
2021-09-06	0	17.97	17.97	17.99	17.63	18.07	12,490,552	224,509,401	17.974	16.51	16.51	16.53	16.20	16.61	13,591,085	16.519	1.76%
2021-09-03	0	17.66	17.66	17.67	17.41	17.82	4,688,645	82,725,404	17.644	16.23	16.23	16.24	16.00	16.38	5,101,758	16.215	0.11%
2021-09-02	0	17.64	17.62	17.64	17.53	17.80	18,993,183	335,163,076	17.647	16.21	16.19	16.21	16.11	16.36	20,666,657	16.218	-0.11%
2021-09-01	0	17.66	17.61	17.66	17.07	17.82	8,815,782	154,675,229	17.545	16.23	16.18	16.23	15.69	16.38	9,592,534	16.125	2.38%
2021-08-31	0	17.25	17.25	17.26	16.94	17.44	13,724,409	235,421,806	17.154	15.85	15.85	15.86	15.57	16.03	14,933,656	15.765	-0.23%
2021-08-30	0	17.29	17.28	17.29	17.12	17.51	14,290,724	246,580,705	17.255	15.89	15.88	15.89	15.73	16.09	15,549,868	15.857	-0.63%
2021-08-27	0	17.40	17.39	17.40	17.24	17.61	6,276,882	109,380,132	17.426	15.99	15.98	15.99	15.84	16.18	6,829,933	16.015	0.40%
2021-08-26	0	17.33	17.32	17.33	17.26	17.72	7,501,410	130,443,724	17.389	15.93	15.92	15.93	15.86	16.29	8,162,353	15.981	-2.20%
2021-08-25	0	17.72	17.72	17.74	17.63	17.93	6,776,752	120,178,061	17.734	16.29	16.29	16.30	16.20	16.48	7,373,846	16.298	-0.17%
2021-08-24	0	17.75	17.75	17.77	17.36	17.78	10,909,406	192,978,943	17.689	16.31	16.31	16.33	15.95	16.34	11,870,625	16.257	1.84%
2021-08-23	0	17.43	17.42	17.43	17.25	17.53	6,624,088	115,287,571	17.404	16.02	16.01	16.02	15.85	16.11	7,207,731	15.995	1.46%
2021-08-20	0	17.18	17.15	17.18	17.05	17.70	13,421,109	231,005,217	17.212	15.79	15.76	15.79	15.67	16.27	14,603,632	15.818	-2.83%
2021-08-19	0	17.68	17.68	17.70	17.62	18.06	6,922,304	122,720,364	17.728	16.25	16.25	16.27	16.19	16.60	7,532,223	16.293	-1.94%
2021-08-18	0	18.03	18.03	18.04	17.71	18.23	5,481,924	98,402,847	17.950	16.57	16.57	16.58	16.28	16.75	5,964,932	16.497	1.18%
2021-08-17	0	17.82	17.81	17.82	17.75	18.38	8,754,888	157,691,337	18.012	16.38	16.37	16.38	16.31	16.89	9,526,274	16.553	-2.41%
2021-08-16	0	18.26	18.26	18.28	18.20	18.42	4,414,045	80,814,843	18.309	16.78	16.78	16.80	16.73	16.93	4,802,963	16.826	0.00%
2021-08-13	0	18.26	18.25	18.26	18.04	18.38	5,965,173	108,706,295	18.224	16.78	16.77	16.78	16.58	16.89	6,490,760	16.748	0.50%
2021-08-12	0	18.17	18.17	18.20	18.17	18.44	1,870,302	34,229,764	18.302	16.70	16.70	16.73	16.70	16.95	2,035,093	16.820	-0.98%
2021-08-11	0	18.35	18.35	18.50	18.35	18.66	4,859,716	89,665,067	18.451	16.86	16.86	17.00	16.86	17.15	5,287,902	16.957	-1.08%
2021-08-10	0	18.55	18.54	18.55	17.92	18.62	6,981,157	127,355,646	18.243	17.05	17.04	17.05	16.47	17.11	7,596,261	16.766	2.43%
2021-08-09	0	18.11	18.11	18.14	17.77	18.38	7,613,404	137,518,264	18.063	16.64	16.64	16.67	16.33	16.89	8,284,215	16.600	1.29%
2021-08-06	0	17.88	17.88	17.92	17.75	17.93	3,952,084	70,556,693	17.853	16.43	16.43	16.47	16.31	16.48	4,300,299	16.407	-0.22%
2021-08-05	0	17.92	17.90	17.92	17.80	18.21	26,520,427	476,324,604	17.961	16.47	16.45	16.47	16.36	16.74	28,857,121	16.506	-0.33%
2021-08-04	0	17.98	17.98	18.00	17.92	18.13	4,453,477	80,320,159	18.035	16.52	16.52	16.54	16.47	16.66	4,845,869	16.575	-0.44%
2021-08-03	0	18.06	18.06	18.08	17.80	18.13	10,873,814	196,120,115	18.036	16.60	16.60	16.62	16.36	16.66	11,831,897	16.576	0.28%
2021-08-02	0	18.01	18.01	18.02	17.15	18.06	18,247,542	325,188,220	17.821	16.55	16.55	16.56	15.76	16.60	19,855,318	16.378	3.15%
2021-07-30	0	17.46	17.46	17.47	17.31	17.74	17,057,918	297,642,221	17.449	16.05	16.05	16.06	15.91	16.30	18,560,878	16.036	-2.08%
2021-07-29	0	17.83	17.82	17.83	17.68	18.00	16,728,599	297,736,426	17.798	16.39	16.38	16.39	16.25	16.54	18,202,543	16.357	1.65%
2021-07-28	0	17.54	17.54	17.55	17.16	17.67	25,716,555	448,795,016	17.452	16.12	16.12	16.13	15.77	16.24	27,982,420	16.038	2.99%
2021-07-27	0	17.03	17.01	17.03	16.79	18.20	20,244,932	354,086,263	17.490	15.65	15.63	15.65	15.43	16.73	22,028,697	16.074	-5.39%
2021-07-26	0	18.00	18.00	18.14	17.93	19.00	19,254,621	351,827,744	18.272	16.54	16.54	16.67	16.48	17.46	20,951,130	16.793	-5.51%
2021-07-23	0	19.05	19.03	19.05	19.00	19.38	3,559,922	68,115,414	19.134	17.51	17.49	17.51	17.46	17.81	3,873,584	17.585	-1.60%
2021-07-22	0	19.36	19.33	19.36	19.30	19.46	3,821,369	74,018,521	19.370	17.79	17.76	17.79	17.74	17.88	4,158,067	17.801	0.52%
2021-07-21	0	19.26	19.26	19.28	19.21	19.46	2,291,583	44,253,765	19.311	17.70	17.70	17.72	17.65	17.88	2,493,493	17.748	0.00%
2021-07-20	0	19.26	19.26	19.27	19.14	19.32	3,599,527	69,244,369	19.237	17.70	17.70	17.71	17.59	17.76	3,916,678	17.679	-0.21%
2021-07-19	0	19.30	19.30	19.31	18.96	19.37	5,169,580	99,009,759	19.152	17.74	17.74	17.75	17.42	17.80	5,625,068	17.602	0.16%
2021-07-16	0	19.27	19.26	19.27	19.26	19.60	5,248,422	101,511,340	19.341	17.71	17.70	17.71	17.70	18.01	5,710,856	17.775	-1.48%
2021-07-15	0	19.56	19.55	19.56	19.13	19.66	7,121,841	138,352,280	19.427	17.98	17.97	17.98	17.58	18.07	7,749,341	17.853	2.25%
2021-07-14	0	19.13	19.13	19.14	19.04	19.43	6,164,125	118,055,689	19.152	17.58	17.58	17.59	17.50	17.86	6,707,241	17.601	-1.54%
2021-07-13	0	19.43	19.41	19.50	19.39	19.60	4,456,886	86,839,262	19.484	17.86	17.84	17.92	17.82	18.01	4,849,579	17.907	0.36%
2021-07-12	0	19.36	19.36	19.38	19.12	19.53	7,639,301	147,949,392	19.367	17.79	17.79	17.81	17.57	17.95	8,312,394	17.799	1.41%
2021-07-09	0	19.09	19.07	19.09	18.97	19.24	7,288,348	138,904,414	19.058	17.54	17.53	17.54	17.43	17.68	7,930,519	17.515	-0.73%
2021-07-08	0	19.23	19.20	19.23	19.18	19.73	20,969,869	404,794,156	19.304	17.67	17.65	17.67	17.63	18.13	22,817,507	17.741	-2.58%
2021-07-07	0	19.74	19.71	19.74	19.46	19.76	6,336,400	124,381,117	19.630	18.14	18.11	18.14	17.88	18.16	6,894,695	18.040	0.61%
2021-07-06	0	19.62	19.62	19.66	19.39	19.65	4,561,291	89,209,696	19.558	18.03	18.03	18.07	17.82	18.06	4,963,183	17.974	0.36%
2021-07-05	0	19.55	19.54	19.55	19.42	19.57	4,884,098	95,374,636	19.528	17.97	17.96	17.97	17.85	17.99	5,314,432	17.946	0.31%
2021-07-02	0	19.49	19.48	19.49	19.42	20.10	12,324,419	241,743,754	19.615	17.91	17.90	17.91	17.85	18.47	13,410,314	18.027	-3.23%
2021-06-30	0	20.14	20.10	20.14	20.06	20.22	4,211,122	84,782,711	20.133	18.51	18.47	18.51	18.44	18.58	4,582,161	18.503	0.20%
2021-06-29	0	20.10	20.10	20.12	19.99	20.30	6,798,665	136,706,759	20.108	18.47	18.47	18.49	18.37	18.66	7,397,690	18.480	-1.08%
2021-06-28	0	20.32	20.28	20.32	20.22	20.34	3,311,638	67,176,207	20.285	18.67	18.64	18.67	18.58	18.69	3,603,424	18.642	-0.10%
2021-06-25	0	20.34	20.32	20.34	20.00	20.42	7,748,430	156,993,254	20.261	18.69	18.67	18.69	18.38	18.77	8,431,138	18.621	1.90%
2021-06-24	0	19.96	19.96	19.98	19.75	19.97	4,892,202	97,146,845	19.858	18.34	18.34	18.36	18.15	18.35	5,323,250	18.250	0.91%
2021-06-23	0	19.78	19.78	19.82	19.75	19.96	6,354,721	126,068,735	19.839	18.18	18.18	18.22	18.15	18.34	6,914,630	18.232	0.10%
2021-06-22	0	19.76	19.76	19.78	19.68	19.89	3,912,948	77,448,620	19.793	18.16	18.16	18.18	18.09	18.28	4,257,715	18.190	0.30%
2021-06-21	0	19.70	19.69	19.70	19.51	19.89	11,124,197	218,767,111	19.666	18.10	18.10	18.10	17.93	18.28	12,104,341	18.073	-0.81%
2021-06-18	0	19.86	19.84	19.86	19.71	20.12	9,036,698	179,452,421	19.858	18.25	18.23	18.25	18.11	18.49	9,832,914	18.250	-1.19%
2021-06-17	0	20.10	20.06	20.10	19.99	20.26	4,064,081	81,698,125	20.103	18.47	18.44	18.47	18.37	18.62	4,422,164	18.475	-0.20%
2021-06-16	0	20.14	20.14	20.16	20.12	20.46	9,272,070	187,534,693	20.226	18.51	18.51	18.53	18.49	18.80	10,089,025	18.588	-1.56%
2021-06-15	0	20.46	20.44	20.46	20.30	20.80	8,242,917	168,669,201	20.462	18.80	18.78	18.80	18.66	19.12	8,969,194	18.805	-1.54%
2021-06-11	0	20.78	20.76	20.78	20.74	21.02	4,816,041	100,301,893	20.827	19.10	19.08	19.10	19.06	19.32	5,240,379	19.140	-0.76%
2021-06-10	0	20.94	20.94	21.00	20.86	21.22	7,234,070	152,377,035	21.064	19.24	19.24	19.30	19.17	19.50	7,871,458	19.358	0.67%
2021-06-09	0	20.80	20.80	20.82	20.72	20.90	4,304,244	89,556,114	20.807	19.12	19.12	19.13	19.04	19.21	4,683,488	19.122	0.19%
2021-06-08	0	20.76	20.76	20.78	20.62	21.24	16,808,832	350,392,842	20.846	19.08	19.08	19.10	18.95	19.52	18,289,845	19.158	-1.14%
2021-06-07	0	21.00	21.00	21.04	20.84	21.12	5,468,124	114,603,440	20.959	19.30	19.30	19.34	19.15	19.41	5,949,916	19.261	-0.28%
2021-06-04	0	21.06	21.04	21.06	20.82	21.34	22,711,817	480,987,220	21.178	19.35	19.34	19.35	19.13	19.61	24,712,937	19.463	0.57%
2021-06-03	0	20.94	20.92	20.94	20.92	21.18	7,962,886	167,554,548	21.042	19.24	19.23	19.24	19.23	19.46	8,664,490	19.338	-0.66%
2021-06-02	0	21.08	21.04	21.08	20.94	21.28	7,028,012	148,132,128	21.077	19.37	19.34	19.37	19.24	19.56	7,647,245	19.371	-0.85%
2021-06-01	0	21.26	21.22	21.26	20.98	21.32	7,849,006	166,245,589	21.181	19.54	19.50	19.54	19.28	19.59	8,540,576	19.465	-0.19%
2021-05-31	0	21.30	21.30	21.32	21.02	21.46	13,321,019	281,672,112	21.145	19.58	19.58	19.59	19.32	19.72	14,494,723	19.433	-0.65%
2021-05-28	0	21.44	21.40	21.44	21.14	21.52	32,107,049	684,951,920	21.333	19.70	19.67	19.70	19.43	19.78	34,935,976	19.606	0.37%
2021-05-27	0	21.36	21.36	21.38	21.10	21.60	14,607,756	311,409,203	21.318	19.63	19.63	19.65	19.39	19.85	15,894,834	19.592	0.28%
2021-05-26	0	21.30	21.28	21.30	21.16	21.34	15,171,303	322,305,131	21.244	19.58	19.56	19.58	19.45	19.61	16,508,034	19.524	0.47%
2021-05-25	0	21.20	21.18	21.20	20.30	21.22	15,398,458	323,784,612	21.027	19.48	19.46	19.48	18.66	19.50	16,755,204	19.324	4.64%
2021-05-24	0	20.26	20.24	20.26	19.93	20.26	2,256,372	45,313,873	20.083	18.62	18.60	18.62	18.32	18.62	2,455,179	18.456	1.00%
2021-05-21	0	20.06	20.06	20.10	20.02	20.48	7,833,838	157,808,805	20.145	18.44	18.44	18.47	18.40	18.82	8,524,071	18.513	-1.47%
2021-05-20	0	20.36	20.36	20.40	20.18	20.38	5,089,666	103,220,262	20.280	18.71	18.71	18.75	18.55	18.73	5,538,112	18.638	-0.68%
2021-05-18	0	20.50	20.48	20.50	20.20	20.60	22,701,910	462,476,480	20.372	18.84	18.82	18.84	18.56	18.93	24,702,157	18.722	1.28%
2021-05-17	0	20.24	20.16	20.24	19.95	20.36	6,871,868	139,179,604	20.254	18.60	18.53	18.60	18.33	18.71	7,477,343	18.614	1.40%
2021-05-14	0	19.96	19.96	19.98	19.40	20.00	7,651,635	151,359,541	19.781	18.34	18.34	18.36	17.83	18.38	8,325,814	18.180	2.89%
2021-05-13	0	19.40	19.40	19.42	19.28	19.57	8,457,320	164,117,401	19.405	17.83	17.83	17.85	17.72	17.99	9,202,488	17.834	-1.67%
2021-05-12	0	19.73	19.71	19.73	19.52	19.75	4,460,426	87,512,199	19.620	18.13	18.11	18.13	17.94	18.15	4,853,431	18.031	0.92%
2021-05-11	0	19.55	19.55	19.60	19.29	19.71	4,906,108	95,521,979	19.470	17.97	17.97	18.01	17.73	18.11	5,338,381	17.893	0.31%
2021-05-10	0	19.49	19.45	19.49	19.26	19.63	3,823,726	74,270,269	19.424	17.91	17.88	17.91	17.70	18.04	4,160,631	17.851	0.31%
2021-05-07	0	19.43	19.43	19.50	19.40	19.79	5,229,321	102,215,238	19.547	17.86	17.86	17.92	17.83	18.19	5,690,072	17.964	-1.12%
2021-05-06	0	19.65	19.57	19.65	19.51	19.99	4,732,580	93,182,044	19.690	18.06	17.99	18.06	17.93	18.37	5,149,564	18.095	0.15%
2021-05-05	0	19.62	19.62	19.63	19.55	19.81	2,667,099	52,474,319	19.675	18.03	18.03	18.04	17.97	18.21	2,902,095	18.082	-0.15%
2021-05-04	0	19.65	19.65	19.68	19.57	19.67	1,756,850	34,501,540	19.638	18.06	18.06	18.09	17.99	18.08	1,911,645	18.048	0.56%
2021-05-03	0	19.54	19.54	19.56	19.52	19.97	5,627,401	110,485,373	19.634	17.96	17.96	17.98	17.94	18.35	6,123,227	18.044	-1.46%
2021-04-30	0	19.83	19.83	19.88	19.78	20.10	13,271,547	263,441,512	19.850	18.22	18.22	18.27	18.18	18.47	14,440,892	18.243	-1.34%
2021-04-29	0	20.10	20.10	20.12	19.86	20.12	13,071,125	261,593,813	20.013	18.47	18.47	18.49	18.25	18.49	14,222,811	18.393	1.46%
2021-04-28	0	19.81	19.78	19.81	19.54	19.82	11,385,016	224,079,191	19.682	18.21	18.18	18.21	17.96	18.22	12,388,141	18.088	0.25%
2021-04-27	0	19.76	19.75	19.76	19.49	19.78	13,440,000	264,396,361	19.672	18.16	18.15	18.16	17.91	18.18	14,624,188	18.079	0.82%
2021-04-26	0	19.60	19.57	19.60	19.51	20.10	8,307,154	164,183,267	19.764	18.01	17.99	18.01	17.93	18.47	9,039,091	18.164	-1.56%
2021-04-23	0	19.91	19.90	19.91	19.59	19.92	13,051,029	258,855,027	19.834	18.30	18.29	18.30	18.00	18.31	14,200,945	18.228	1.58%
2021-04-22	0	19.60	19.60	19.62	19.48	19.78	3,618,382	70,890,345	19.592	18.01	18.01	18.03	17.90	18.18	3,937,195	18.005	-0.61%
2021-04-21	0	19.72	19.67	19.72	19.43	19.72	4,011,899	78,669,382	19.609	18.12	18.08	18.12	17.86	18.12	4,365,384	18.021	0.82%
2021-04-20	0	19.56	19.54	19.56	19.41	19.78	5,597,850	109,597,050	19.578	17.98	17.96	17.98	17.84	18.18	6,091,072	17.993	0.15%
2021-04-19	0	19.53	19.53	19.54	18.88	19.55	7,690,365	148,924,555	19.365	17.95	17.95	17.96	17.35	17.97	8,367,957	17.797	2.04%
2021-04-16	0	19.14	19.13	19.14	18.82	19.17	2,740,093	52,029,865	18.988	17.59	17.58	17.59	17.30	17.62	2,981,520	17.451	1.11%
2021-04-15	0	18.93	18.93	18.96	18.67	19.08	10,525,167	197,886,435	18.801	17.40	17.40	17.42	17.16	17.54	11,452,531	17.279	-1.46%
2021-04-14	0	19.21	19.20	19.21	19.00	19.23	5,352,113	102,384,419	19.130	17.65	17.65	17.65	17.46	17.67	5,823,683	17.581	1.27%
2021-04-13	0	18.97	18.97	19.00	18.93	19.28	8,051,757	153,611,339	19.078	17.43	17.43	17.46	17.40	17.72	8,761,191	17.533	-0.37%
2021-04-12	0	19.04	19.04	19.10	18.96	19.34	6,971,733	133,257,158	19.114	17.50	17.50	17.55	17.42	17.77	7,586,007	17.566	-1.04%
2021-04-09	0	19.24	19.24	19.35	19.20	19.64	10,288,360	198,485,639	19.292	17.68	17.68	17.78	17.65	18.05	11,194,859	17.730	-2.04%
2021-04-08	0	19.64	19.64	19.67	19.36	19.73	15,038,341	294,493,608	19.583	18.05	18.05	18.08	17.79	18.13	16,363,357	17.997	0.10%
2021-04-07	0	19.62	19.56	19.62	19.42	19.90	15,705,956	306,814,438	19.535	18.03	17.98	18.03	17.85	18.29	17,089,795	17.953	-0.86%
2021-04-01	0	19.79	19.72	19.79	19.40	19.79	9,449,918	185,489,559	19.629	18.19	18.12	18.19	17.83	18.19	10,282,543	18.039	2.01%
2021-03-31	0	19.40	19.39	19.45	19.26	19.60	11,480,080	222,494,792	19.381	17.83	17.82	17.88	17.70	18.01	12,491,581	17.812	-1.12%
2021-03-30	0	19.62	19.62	19.64	19.37	19.71	11,684,732	228,918,745	19.591	18.03	18.03	18.05	17.80	18.11	12,714,264	18.005	0.82%
2021-03-29	0	19.46	19.43	19.46	19.34	19.71	15,214,463	296,593,534	19.494	17.88	17.86	17.88	17.77	18.11	16,554,997	17.916	0.21%
2021-03-26	0	19.42	19.41	19.42	19.03	19.53	7,088,881	137,253,571	19.362	17.85	17.84	17.85	17.49	17.95	7,713,477	17.794	2.10%
2021-03-25	0	19.02	19.01	19.02	18.92	19.16	5,838,360	111,160,773	19.040	17.48	17.47	17.48	17.39	17.61	6,352,773	17.498	-0.52%
2021-03-24	0	19.12	19.11	19.12	19.07	19.56	13,203,998	253,003,740	19.161	17.57	17.56	17.57	17.53	17.98	14,367,392	17.610	-1.85%
2021-03-23	0	19.48	19.48	19.51	19.25	19.66	14,717,779	286,174,792	19.444	17.90	17.90	17.93	17.69	18.07	16,014,551	17.870	-0.26%
2021-03-22	0	19.53	19.52	19.53	19.38	19.72	16,406,585	320,847,196	19.556	17.95	17.94	17.95	17.81	18.12	17,852,156	17.972	0.00%
2021-03-19	0	19.53	19.46	19.53	19.26	19.90	20,941,735	408,565,854	19.510	17.95	17.88	17.95	17.70	18.29	22,786,895	17.930	-2.54%
2021-03-18	0	20.04	20.04	20.06	19.99	20.28	6,743,339	135,684,645	20.121	18.42	18.42	18.44	18.37	18.64	7,337,489	18.492	0.40%
2021-03-17	0	19.96	19.95	19.96	19.71	20.14	9,764,680	194,542,494	19.923	18.34	18.33	18.34	18.11	18.51	10,625,038	18.310	0.20%
2021-03-16	0	19.92	19.92	19.95	19.77	20.04	9,139,062	182,064,580	19.922	18.31	18.31	18.33	18.17	18.42	9,944,297	18.308	0.76%
2021-03-15	0	19.77	19.70	19.77	19.52	20.18	8,044,777	159,103,193	19.777	18.17	18.10	18.17	17.94	18.55	8,753,596	18.176	-1.00%
2021-03-12	0	19.97	19.95	19.97	19.94	20.38	5,553,163	111,498,454	20.078	18.35	18.33	18.35	18.33	18.73	6,042,448	18.453	-0.75%
2021-03-11	0	20.12	20.08	20.12	19.60	20.12	19,885,368	397,519,532	19.991	18.49	18.45	18.49	18.01	18.49	21,637,452	18.372	3.34%
2021-03-10	0	19.47	19.43	19.47	19.36	19.67	13,790,811	269,131,298	19.515	17.89	17.86	17.89	17.79	18.08	15,005,908	17.935	1.20%
2021-03-09	0	19.24	19.22	19.24	19.04	19.67	30,078,520	583,084,688	19.385	17.68	17.66	17.68	17.50	18.08	32,728,715	17.816	-0.52%
2021-03-08	0	19.34	19.34	19.36	19.34	20.54	30,982,814	613,085,403	19.788	17.77	17.77	17.79	17.77	18.88	33,712,685	18.186	-5.10%
2021-03-05	0	20.38	20.38	20.42	20.10	20.64	27,436,737	559,729,557	20.401	18.73	18.73	18.77	18.47	18.97	29,854,166	18.749	-1.26%
2021-03-04	0	20.64	20.64	20.66	20.50	21.10	14,840,765	307,534,381	20.722	18.97	18.97	18.99	18.84	19.39	16,148,373	19.044	-3.10%
2021-03-03	0	21.30	21.30	21.32	20.70	21.36	9,243,126	195,145,950	21.113	19.58	19.58	19.59	19.02	19.63	10,057,530	19.403	2.70%
2021-03-02	0	20.74	20.66	20.74	20.46	21.24	15,709,392	327,573,932	20.852	19.06	18.99	19.06	18.80	19.52	17,093,534	19.164	-1.61%
2021-03-01	0	21.08	21.04	21.08	20.88	21.14	9,406,338	197,951,899	21.045	19.37	19.34	19.37	19.19	19.43	10,235,123	19.340	1.35%
2021-02-26	0	20.80	20.80	20.82	20.80	21.30	17,244,061	362,912,134	21.046	19.12	19.12	19.13	19.12	19.58	18,763,422	19.341	-3.35%
2021-02-25	0	21.52	21.50	21.52	21.44	21.78	16,989,648	366,733,982	21.586	19.78	19.76	19.78	19.70	20.02	18,486,592	19.838	1.32%
2021-02-24	0	21.24	21.24	21.26	21.04	22.06	16,980,462	363,578,648	21.412	19.52	19.52	19.54	19.34	20.27	18,476,597	19.678	-3.28%
2021-02-23	0	21.96	21.92	21.96	21.60	22.16	13,234,146	291,148,577	22.000	20.18	20.15	20.18	19.85	20.37	14,400,196	20.218	0.46%
2021-02-22	0	21.86	21.84	21.86	21.82	23.00	17,440,152	386,138,420	22.141	20.09	20.07	20.09	20.05	21.14	18,976,790	20.348	-4.79%
2021-02-19	0	22.96	22.94	22.96	22.52	22.96	12,753,516	290,732,091	22.796	21.10	21.08	21.10	20.70	21.10	13,877,218	20.950	0.53%
2021-02-18	0	22.84	22.78	22.84	22.72	23.70	18,464,310	424,505,343	22.991	20.99	20.94	20.99	20.88	21.78	20,091,186	21.129	-3.14%
2021-02-17	0	23.58	23.56	23.58	23.42	23.64	8,031,275	188,957,961	23.528	21.67	21.65	21.67	21.52	21.73	8,738,904	21.623	-0.17%
2021-02-16	0	23.62	23.60	23.62	23.50	23.64	14,119,913	332,932,370	23.579	21.71	21.69	21.71	21.60	21.73	15,364,007	21.670	1.99%
2021-02-11	0	23.16	23.12	23.16	22.98	23.16	3,332,533	76,865,623	23.065	21.28	21.25	21.28	21.12	21.28	3,626,160	21.198	0.17%
2021-02-10	0	23.12	23.12	23.14	22.66	23.26	14,998,350	345,624,995	23.044	21.25	21.25	21.27	20.83	21.38	16,319,843	21.178	2.76%
2021-02-09	0	22.50	22.46	22.50	22.02	22.50	14,454,017	322,190,860	22.291	20.68	20.64	20.68	20.24	20.68	15,727,549	20.486	2.09%
2021-02-08	0	22.04	22.04	22.06	21.86	22.20	9,558,797	210,624,963	22.035	20.26	20.26	20.27	20.09	20.40	10,401,015	20.250	0.82%
2021-02-05	0	21.86	21.86	21.88	21.58	22.02	9,428,938	206,280,408	21.877	20.09	20.09	20.11	19.83	20.24	10,259,714	20.106	1.30%
2021-02-04	0	21.58	21.52	21.58	21.30	21.80	6,277,701	135,380,836	21.565	19.83	19.78	19.83	19.58	20.03	6,830,824	19.819	0.75%
2021-02-03	0	21.42	21.40	21.42	21.20	21.46	7,748,890	165,477,290	21.355	19.69	19.67	19.69	19.48	19.72	8,431,639	19.626	0.56%
2021-02-02	0	21.30	21.26	21.30	21.02	21.30	11,476,737	243,253,515	21.195	19.58	19.54	19.58	19.32	19.58	12,487,943	19.479	1.43%
2021-02-01	0	21.00	21.00	21.02	20.80	21.06	11,930,987	250,062,872	20.959	19.30	19.30	19.32	19.12	19.35	12,982,217	19.262	1.65%
2021-01-29	0	20.66	20.66	20.78	20.54	21.00	21,367,278	445,423,598	20.846	18.99	18.99	19.10	18.88	19.30	23,249,932	19.158	0.10%
2021-01-28	0	20.64	20.64	20.66	20.60	21.00	22,836,715	473,792,245	20.747	18.97	18.97	18.99	18.93	19.30	24,848,840	19.067	-2.46%
2021-01-27	0	21.16	21.16	21.18	21.06	21.38	14,750,439	312,974,733	21.218	19.45	19.45	19.46	19.35	19.65	16,050,088	19.500	-0.09%
2021-01-26	0	21.18	21.18	21.20	21.18	21.66	8,549,732	182,346,854	21.328	19.46	19.46	19.48	19.46	19.91	9,303,042	19.601	-2.04%
2021-01-25	0	21.62	21.60	21.62	21.08	21.70	8,193,019	176,071,226	21.490	19.87	19.85	19.87	19.37	19.94	8,914,899	19.750	1.98%
2021-01-22	0	21.20	21.20	21.24	21.14	21.40	7,687,253	163,306,444	21.244	19.48	19.48	19.52	19.43	19.67	8,364,571	19.524	-0.66%
2021-01-21	0	21.34	21.34	21.36	21.10	21.52	10,492,130	223,950,919	21.345	19.61	19.61	19.63	19.39	19.78	11,416,583	19.616	1.52%
2021-01-20	0	21.02	21.02	21.06	20.92	21.20	11,260,828	237,039,186	21.050	19.32	19.32	19.35	19.23	19.48	12,253,011	19.345	0.38%
2021-01-19	0	20.94	20.94	20.96	20.84	21.30	19,405,819	407,855,132	21.017	19.24	19.24	19.26	19.15	19.58	21,115,650	19.315	-1.41%
2021-01-18	0	21.24	21.20	21.24	20.96	21.34	19,100,094	404,592,980	21.183	19.52	19.48	19.52	19.26	19.61	20,782,988	19.468	0.28%
2021-01-15	0	21.18	21.16	21.18	20.96	21.40	9,842,104	208,728,567	21.208	19.46	19.45	19.46	19.26	19.67	10,709,284	19.490	0.19%
2021-01-14	0	21.14	21.14	21.20	21.10	21.58	15,459,846	328,219,447	21.230	19.43	19.43	19.48	19.39	19.83	16,822,001	19.511	-2.04%
2021-01-13	0	21.58	21.58	21.64	21.48	21.94	14,725,773	319,259,782	21.680	19.83	19.83	19.89	19.74	20.16	16,023,249	19.925	-0.74%
2021-01-12	0	21.74	21.74	21.76	20.98	21.80	22,352,555	480,080,478	21.478	19.98	19.98	20.00	19.28	20.03	24,322,021	19.739	3.03%
2021-01-11	0	21.10	21.00	21.10	20.94	21.38	14,672,347	310,232,033	21.144	19.39	19.30	19.39	19.24	19.65	15,965,116	19.432	-0.94%
2021-01-08	0	21.30	21.28	21.30	21.10	21.62	18,203,155	388,462,372	21.340	19.58	19.56	19.58	19.39	19.87	19,807,021	19.612	-1.21%
2021-01-07	0	21.56	21.52	21.56	21.08	21.58	13,285,536	283,243,610	21.320	19.81	19.78	19.81	19.37	19.83	14,456,114	19.593	2.47%
2021-01-06	0	21.04	21.04	21.06	20.72	21.14	24,739,058	519,111,376	20.984	19.34	19.34	19.35	19.04	19.43	26,918,797	19.284	1.74%
2021-01-05	0	20.68	20.66	20.68	20.26	20.80	12,635,669	260,759,890	20.637	19.01	18.99	19.01	18.62	19.12	13,748,988	18.966	1.17%
2021-01-04	0	20.44	20.40	20.44	19.99	20.48	11,892,100	241,670,649	20.322	18.78	18.75	18.78	18.37	18.82	12,939,903	18.676	2.30%
2020-12-31	0	19.98	19.94	19.98	19.80	20.18	6,275,866	125,653,829	20.022	18.36	18.33	18.36	18.20	18.55	6,828,828	18.400	1.27%
2020-12-30	0	19.73	19.73	19.74	19.42	19.76	7,931,430	155,930,026	19.660	18.13	18.13	18.14	17.85	18.16	8,630,262	18.068	1.39%
2020-12-29	0	19.46	19.43	19.46	19.39	19.59	14,596,740	283,687,432	19.435	17.88	17.86	17.88	17.82	18.00	15,882,847	17.861	-0.31%
2020-12-28	0	19.52	19.50	19.51	19.29	19.59	9,629,887	187,369,175	19.457	17.94	17.92	17.93	17.73	18.00	10,478,369	17.882	1.46%
2020-12-24	0	19.24	19.24	19.25	19.10	19.30	5,363,426	103,093,579	19.222	17.68	17.68	17.69	17.55	17.74	5,835,993	17.665	0.10%
2020-12-23	0	19.22	19.19	19.22	19.05	19.34	12,080,420	231,625,937	19.174	17.66	17.64	17.66	17.51	17.77	13,144,816	17.621	0.63%
2020-12-22	0	19.10	19.10	19.12	19.03	19.36	11,177,421	214,166,039	19.161	17.55	17.55	17.57	17.49	17.79	12,162,255	17.609	-0.68%
2020-12-21	0	19.23	19.22	19.23	19.01	19.32	6,003,297	115,540,782	19.246	17.67	17.66	17.67	17.47	17.76	6,532,243	17.688	0.47%
2020-12-18	0	19.14	19.13	19.14	19.10	19.39	15,640,584	301,296,652	19.264	17.59	17.58	17.59	17.55	17.82	17,018,663	17.704	-1.44%
2020-12-17	0	19.74	19.74	19.75	19.43	19.75	11,866,470	232,504,441	19.593	17.85	17.85	17.86	17.57	17.86	13,125,091	17.715	1.39%
2020-12-16	0	19.47	19.41	19.47	19.30	19.47	8,596,613	166,842,582	19.408	17.60	17.55	17.60	17.45	17.60	9,508,415	17.547	0.99%
2020-12-15	0	19.28	19.25	19.28	19.05	19.31	9,532,842	182,835,572	19.180	17.43	17.40	17.43	17.22	17.46	10,543,946	17.340	-0.46%
2020-12-14	0	19.37	19.35	19.37	19.12	19.38	11,175,226	215,227,167	19.259	17.51	17.49	17.51	17.29	17.52	12,360,530	17.412	1.63%
2020-12-11	0	19.06	19.06	19.12	18.97	19.35	10,085,245	193,169,444	19.154	17.23	17.23	17.29	17.15	17.49	11,154,939	17.317	-0.68%
2020-12-10	0	19.19	19.19	19.22	19.14	19.34	12,387,477	238,759,669	19.274	17.35	17.35	17.38	17.30	17.49	13,701,358	17.426	-0.67%
2020-12-09	0	19.32	19.32	19.40	19.32	19.61	11,469,404	223,233,789	19.463	17.47	17.47	17.54	17.47	17.73	12,685,910	17.597	-0.87%
2020-12-08	0	19.49	19.47	19.49	19.45	19.64	8,578,250	167,620,723	19.540	17.62	17.60	17.62	17.58	17.76	9,488,105	17.666	-0.05%
2020-12-07	0	19.50	19.50	19.52	19.45	19.73	16,171,506	316,243,950	19.556	17.63	17.63	17.65	17.58	17.84	17,886,741	17.680	-0.96%
2020-12-04	0	19.69	19.69	19.70	19.45	19.75	6,451,989	126,585,518	19.620	17.80	17.80	17.81	17.58	17.86	7,136,321	17.738	0.72%
2020-12-03	0	19.55	19.55	19.60	19.47	19.67	9,935,614	194,314,319	19.557	17.68	17.68	17.72	17.60	17.78	10,989,438	17.682	-0.15%
2020-12-02	0	19.58	19.58	19.64	19.50	19.72	8,420,174	165,095,733	19.607	17.70	17.70	17.76	17.63	17.83	9,313,262	17.727	0.31%
2020-12-01	0	19.52	19.52	19.53	19.15	19.62	15,258,593	296,562,083	19.436	17.65	17.65	17.66	17.31	17.74	16,877,000	17.572	2.04%
2020-11-30	0	19.13	19.13	19.16	19.11	19.72	18,646,570	362,899,578	19.462	17.30	17.30	17.32	17.28	17.83	20,624,324	17.596	-1.14%
2020-11-27	0	19.35	19.31	19.35	19.04	19.36	15,410,345	296,457,736	19.238	17.49	17.46	17.49	17.21	17.50	17,044,848	17.393	1.57%
2020-11-26	0	19.05	19.02	19.05	18.86	19.05	7,486,956	142,043,571	18.972	17.22	17.20	17.22	17.05	17.22	8,281,062	17.153	1.01%
2020-11-25	0	18.86	18.86	18.89	18.81	19.17	6,592,644	125,351,216	19.014	17.05	17.05	17.08	17.01	17.33	7,291,895	17.190	-0.79%
2020-11-24	0	19.01	18.97	19.01	18.97	19.18	6,556,322	124,712,087	19.022	17.19	17.15	17.19	17.15	17.34	7,251,720	17.198	-1.20%
2020-11-23	0	19.24	19.24	19.25	19.05	19.34	11,922,724	229,068,903	19.213	17.39	17.39	17.40	17.22	17.49	13,187,311	17.370	1.85%
2020-11-20	0	18.89	18.89	18.90	18.84	18.95	5,016,917	94,826,681	18.901	17.08	17.08	17.09	17.03	17.13	5,549,038	17.089	-0.11%
2020-11-19	0	18.91	18.90	18.91	18.71	18.98	5,081,919	95,941,990	18.879	17.10	17.09	17.10	16.92	17.16	5,620,934	17.069	0.59%
2020-11-18	0	18.80	18.80	18.83	18.74	18.91	9,026,763	169,976,873	18.830	17.00	17.00	17.02	16.94	17.10	9,984,189	17.025	0.59%
2020-11-17	0	18.69	18.69	18.73	18.62	18.85	6,144,885	114,905,110	18.699	16.90	16.90	16.93	16.83	17.04	6,796,644	16.906	0.00%
2020-11-16	0	18.69	18.65	18.69	18.44	18.70	10,390,503	192,922,619	18.567	16.90	16.86	16.90	16.67	16.91	11,492,575	16.787	2.08%
2020-11-13	0	18.31	18.31	18.32	18.18	18.54	20,701,132	378,439,523	18.281	16.55	16.55	16.56	16.44	16.76	22,896,803	16.528	-1.40%
2020-11-12	0	18.57	18.57	18.58	18.53	18.81	26,728,031	497,056,471	18.597	16.79	16.79	16.80	16.75	17.01	29,562,947	16.813	-0.70%
2020-11-11	0	18.70	18.64	18.70	18.67	18.95	8,354,428	157,256,333	18.823	16.91	16.85	16.91	16.88	17.13	9,240,543	17.018	-0.64%
2020-11-10	0	18.82	18.80	18.82	18.71	18.96	8,722,396	164,432,584	18.852	17.02	17.00	17.02	16.92	17.14	9,647,539	17.044	-0.84%
2020-11-09	0	18.98	18.91	18.98	18.79	19.05	22,420,521	424,814,935	18.948	17.16	17.10	17.16	16.99	17.22	24,798,560	17.131	2.48%
2020-11-06	0	18.52	18.52	18.53	18.38	18.67	11,471,164	212,321,143	18.509	16.74	16.74	16.75	16.62	16.88	12,687,856	16.734	-0.32%
2020-11-05	0	18.58	18.56	18.58	18.35	18.61	17,768,481	328,691,233	18.499	16.80	16.78	16.80	16.59	16.83	19,653,100	16.725	3.68%
2020-11-04	0	17.92	17.92	17.99	17.74	18.12	31,780,204	570,026,164	17.937	16.20	16.20	16.26	16.04	16.38	35,150,980	16.217	-0.06%
2020-11-03	0	17.93	17.90	17.93	17.83	18.06	22,326,240	400,421,950	17.935	16.21	16.18	16.21	16.12	16.33	24,694,279	16.215	0.96%
2020-11-02	0	17.76	17.75	17.76	17.68	17.88	7,058,800	125,321,821	17.754	16.06	16.05	16.06	15.98	16.17	7,807,494	16.051	0.51%
2020-10-30	0	17.67	17.67	17.68	17.58	17.93	13,902,880	246,461,944	17.727	15.98	15.98	15.98	15.89	16.21	15,377,493	16.027	-0.95%
2020-10-29	0	17.84	17.84	17.85	17.56	18.03	23,658,156	422,012,226	17.838	16.13	16.13	16.14	15.88	16.30	26,167,465	16.127	0.68%
2020-10-28	0	17.72	17.71	17.72	17.61	17.83	8,435,409	149,473,267	17.720	16.02	16.01	16.02	15.92	16.12	9,330,113	16.021	0.40%
2020-10-27	0	17.65	17.64	17.65	17.62	17.75	14,971,160	264,610,235	17.675	15.96	15.95	15.96	15.93	16.05	16,559,080	15.980	-2.75%
2020-10-23	0	18.15	18.08	18.15	18.00	18.29	9,214,332	167,256,213	18.152	16.41	16.35	16.41	16.27	16.54	10,191,653	16.411	-0.22%
2020-10-22	0	18.19	18.18	18.19	17.90	18.24	5,085,001	92,056,931	18.104	16.45	16.44	16.45	16.18	16.49	5,624,343	16.368	0.00%
2020-10-21	0	18.19	18.16	18.19	17.98	18.23	11,860,708	214,987,908	18.126	16.45	16.42	16.45	16.26	16.48	13,118,717	16.388	1.17%
2020-10-20	0	17.98	17.98	18.01	17.88	18.01	6,397,700	114,863,939	17.954	16.26	16.26	16.28	16.17	16.28	7,076,274	16.232	0.73%
2020-10-19	0	17.85	17.85	17.88	17.81	18.30	22,142,650	398,274,901	17.987	16.14	16.14	16.17	16.10	16.55	24,491,216	16.262	-0.50%
2020-10-16	0	17.94	17.94	17.96	17.79	18.03	15,758,346	282,442,452	17.923	16.22	16.22	16.24	16.08	16.30	17,429,759	16.205	1.13%
2020-10-15	0	17.74	17.74	17.75	17.74	17.99	13,848,144	247,162,947	17.848	16.04	16.04	16.05	16.04	16.26	15,316,951	16.137	-0.34%
2020-10-14	0	17.80	17.80	17.81	17.72	17.83	15,787,486	280,745,075	17.783	16.09	16.09	16.10	16.02	16.12	17,461,990	16.077	-0.17%
2020-10-12	0	17.83	17.78	17.83	17.39	17.89	30,417,228	540,871,955	17.782	16.12	16.08	16.12	15.72	16.17	33,643,440	16.077	2.77%
2020-10-09	0	17.35	17.33	17.35	17.27	17.45	16,518,483	286,588,256	17.350	15.69	15.67	15.69	15.61	15.78	18,270,521	15.686	0.17%
2020-10-08	0	17.32	17.32	17.33	17.23	17.33	8,197,639	141,836,538	17.302	15.66	15.66	15.67	15.58	15.67	9,067,124	15.643	0.17%
2020-10-07	0	17.29	17.28	17.32	17.13	17.33	7,409,417	128,028,391	17.279	15.63	15.62	15.66	15.49	15.67	8,195,299	15.622	0.17%
2020-10-06	0	17.26	17.20	17.26	17.16	17.27	4,973,161	85,685,203	17.230	15.60	15.55	15.60	15.51	15.61	5,500,641	15.577	1.71%
2020-10-05	0	16.97	16.97	16.98	16.94	17.16	5,204,841	88,655,554	17.033	15.34	15.34	15.35	15.32	15.51	5,756,894	15.400	1.07%
2020-09-30	0	16.79	16.77	16.79	16.70	17.04	11,441,270	193,357,447	16.900	15.18	15.16	15.18	15.10	15.41	12,654,792	15.279	0.00%
2020-09-29	0	16.79	16.77	16.79	16.77	16.95	13,028,500	219,667,428	16.861	15.18	15.16	15.18	15.16	15.32	14,410,372	15.244	-0.24%
2020-09-28	0	16.83	16.81	16.83	16.75	16.91	10,892,016	183,255,417	16.825	15.22	15.20	15.22	15.14	15.29	12,047,281	15.211	1.08%
2020-09-25	0	16.65	16.65	16.67	16.61	16.81	12,154,407	202,983,468	16.700	15.05	15.05	15.07	15.02	15.20	13,443,568	15.099	0.00%
2020-09-24	0	16.65	16.65	16.67	16.60	16.87	31,686,057	529,037,499	16.696	15.05	15.05	15.07	15.01	15.25	35,046,848	15.095	-1.89%
2020-09-23	0	16.97	16.97	17.00	16.89	17.06	23,175,170	393,520,943	16.980	15.34	15.34	15.37	15.27	15.42	25,633,251	15.352	-0.18%
2020-09-22	0	17.00	16.99	17.00	16.92	17.27	18,478,195	315,709,480	17.086	15.37	15.36	15.37	15.30	15.61	20,438,090	15.447	-1.22%
2020-09-21	0	17.21	17.21	17.25	17.19	17.57	11,797,713	203,961,493	17.288	15.56	15.56	15.60	15.54	15.89	13,049,041	15.630	-1.54%
2020-09-18	0	17.48	17.46	17.48	17.02	17.51	27,336,927	475,575,426	17.397	15.80	15.79	15.80	15.39	15.83	30,236,426	15.729	2.82%
2020-09-17	0	17.00	17.00	17.02	16.92	17.22	11,521,839	196,084,045	17.019	15.37	15.37	15.39	15.30	15.57	12,743,906	15.386	-1.28%
2020-09-16	0	17.22	17.20	17.22	17.12	17.31	5,437,630	93,618,939	17.217	15.57	15.55	15.57	15.48	15.65	6,014,374	15.566	-0.52%
2020-09-15	0	17.31	17.31	17.32	17.06	17.32	12,832,972	221,367,614	17.250	15.65	15.65	15.66	15.42	15.66	14,194,105	15.596	1.47%
2020-09-14	0	17.06	17.01	17.06	16.96	17.07	5,883,000	100,132,030	17.021	15.42	15.38	15.42	15.33	15.43	6,506,982	15.388	0.77%
2020-09-11	0	16.93	16.83	16.93	16.71	16.93	9,159,804	154,271,128	16.842	15.31	15.22	15.31	15.11	15.31	10,131,341	15.227	1.32%
2020-09-10	0	16.71	16.71	16.80	16.71	16.93	17,195,937	289,429,714	16.831	15.11	15.11	15.19	15.11	15.31	19,019,829	15.217	-0.18%
2020-09-09	0	16.74	16.74	16.75	16.58	16.88	17,416,884	291,315,296	16.726	15.13	15.13	15.14	14.99	15.26	19,264,211	15.122	-1.53%
2020-09-08	0	17.00	16.96	17.00	16.82	17.06	6,019,365	102,046,153	16.953	15.37	15.33	15.37	15.21	15.42	6,657,811	15.327	1.13%
2020-09-07	0	16.81	16.81	16.84	16.76	17.21	30,086,377	511,483,937	17.001	15.20	15.20	15.23	15.15	15.56	33,277,497	15.370	-1.58%
2020-09-04	0	17.08	17.08	17.14	16.80	17.14	24,887,554	423,195,193	17.004	15.44	15.44	15.50	15.19	15.50	27,527,259	15.374	-1.10%
2020-09-03	0	17.27	17.27	17.28	17.21	17.50	16,423,619	284,596,980	17.329	15.61	15.61	15.62	15.56	15.82	18,165,595	15.667	-0.29%
2020-09-02	0	17.32	17.32	17.34	17.17	17.46	18,537,364	320,877,391	17.310	15.66	15.66	15.68	15.52	15.79	20,503,535	15.650	-0.40%
2020-09-01	0	17.39	17.37	17.39	17.19	17.42	21,203,327	367,588,424	17.336	15.72	15.70	15.72	15.54	15.75	23,452,264	15.674	1.70%
2020-08-31	0	17.10	17.10	17.16	17.10	17.60	20,800,512	363,336,269	17.468	15.46	15.46	15.51	15.46	15.91	23,006,724	15.793	-1.44%
2020-08-28	0	17.35	17.35	17.36	16.88	17.38	55,775,589	958,594,356	17.187	15.69	15.69	15.70	15.26	15.71	61,691,443	15.539	2.48%
2020-08-27	0	16.93	16.91	16.93	16.73	16.94	23,350,666	393,437,290	16.849	15.31	15.29	15.31	15.13	15.32	25,827,361	15.233	0.65%
2020-08-26	0	16.82	16.82	16.85	16.78	17.10	17,447,144	294,800,192	16.897	15.21	15.21	15.23	15.17	15.46	19,297,680	15.276	-1.00%
2020-08-25	0	16.99	16.98	16.99	16.92	17.08	17,814,885	302,784,531	16.996	15.36	15.35	15.36	15.30	15.44	19,704,426	15.366	0.77%
2020-08-24	0	16.86	16.84	16.86	16.82	17.00	14,688,411	247,981,060	16.883	15.24	15.23	15.24	15.21	15.37	16,246,341	15.264	0.54%
2020-08-21	0	16.77	16.77	16.81	16.70	16.90	15,302,664	257,361,763	16.818	15.16	15.16	15.20	15.10	15.28	16,925,745	15.205	0.48%
2020-08-20	0	16.69	16.67	16.69	16.55	16.78	17,278,244	287,367,090	16.632	15.09	15.07	15.09	14.96	15.17	19,110,866	15.037	-0.89%
2020-08-19	0	16.84	16.84	16.86	16.81	17.02	7,887,492	133,134,547	16.879	15.23	15.23	15.24	15.20	15.39	8,724,081	15.261	-1.00%
2020-08-18	0	17.01	17.01	17.02	16.97	17.13	14,686,002	250,226,854	17.039	15.38	15.38	15.39	15.34	15.49	16,243,677	15.405	-0.12%
2020-08-17	0	17.03	17.01	17.03	16.59	17.20	25,455,094	434,199,078	17.058	15.40	15.38	15.40	15.00	15.55	28,154,996	15.422	2.59%
2020-08-14	0	16.60	16.60	16.64	16.38	16.73	18,684,057	309,963,509	16.590	15.01	15.01	15.04	14.81	15.13	20,665,787	14.999	1.16%
2020-08-13	0	16.41	16.41	16.47	16.38	16.65	8,383,843	138,217,446	16.486	14.84	14.84	14.89	14.81	15.05	9,273,078	14.905	-0.36%
2020-08-12	0	16.47	16.47	16.50	16.27	16.57	20,281,845	333,319,177	16.434	14.89	14.89	14.92	14.71	14.98	22,433,045	14.858	-0.54%
2020-08-11	0	16.56	16.52	16.56	16.47	16.88	27,198,320	454,675,116	16.717	14.97	14.94	14.97	14.89	15.26	30,083,118	15.114	0.30%
2020-08-10	0	16.51	16.49	16.51	16.22	16.63	13,326,115	218,997,127	16.434	14.93	14.91	14.93	14.66	15.04	14,739,553	14.858	0.61%
2020-08-07	0	16.41	16.41	16.45	16.20	16.64	20,554,170	337,140,761	16.403	14.84	14.84	14.87	14.65	15.04	22,734,254	14.830	-1.38%
2020-08-06	0	16.64	16.58	16.64	16.39	16.79	16,030,704	265,730,056	16.576	15.04	14.99	15.04	14.82	15.18	17,731,005	14.987	-0.12%
2020-08-05	0	16.66	16.64	16.66	16.46	16.70	11,420,253	189,622,414	16.604	15.06	15.04	15.06	14.88	15.10	12,631,545	15.012	0.42%
2020-08-04	0	16.59	16.59	16.60	16.53	16.80	19,550,334	325,905,022	16.670	15.00	15.00	15.01	14.94	15.19	21,623,946	15.071	0.00%
2020-08-03	0	16.59	16.57	16.59	16.43	16.65	17,502,336	289,241,215	16.526	15.00	14.98	15.00	14.85	15.05	19,358,726	14.941	1.16%
2020-07-31	0	16.40	16.36	16.40	16.17	16.66	20,358,679	334,585,592	16.435	14.83	14.79	14.83	14.62	15.06	22,518,028	14.859	0.86%
2020-07-30	0	16.26	16.23	16.26	16.23	16.55	22,955,918	375,500,749	16.358	14.70	14.67	14.70	14.67	14.96	25,390,744	14.789	-1.09%
2020-07-29	0	16.44	16.43	16.44	16.08	16.45	21,087,811	344,654,558	16.344	14.86	14.85	14.86	14.54	14.87	23,324,496	14.777	1.61%
2020-07-28	0	16.18	16.17	16.18	16.10	16.32	35,890,716	580,660,280	16.179	14.63	14.62	14.63	14.56	14.76	39,697,475	14.627	1.63%
2020-07-27	0	15.92	15.92	16.00	15.88	16.16	20,481,214	327,864,903	16.008	14.39	14.39	14.47	14.36	14.61	22,653,560	14.473	0.00%
2020-07-24	0	15.92	15.92	15.99	15.80	16.51	45,887,920	736,536,092	16.051	14.39	14.39	14.46	14.28	14.93	50,755,035	14.512	-4.10%
2020-07-23	0	16.60	16.58	16.60	16.30	16.71	20,358,438	335,520,085	16.481	15.01	14.99	15.01	14.74	15.11	22,517,762	14.900	1.28%
2020-07-22	0	16.39	16.39	16.44	16.39	17.08	34,754,235	581,408,184	16.729	14.82	14.82	14.86	14.82	15.44	38,440,453	15.125	-1.86%
2020-07-21	0	16.70	16.69	16.70	16.58	16.77	13,333,090	222,605,294	16.696	15.10	15.09	15.10	14.99	15.16	14,747,268	15.095	0.36%
2020-07-20	0	16.64	16.62	16.64	16.22	16.73	23,618,352	391,008,658	16.555	15.04	15.03	15.04	14.66	15.13	26,123,439	14.968	2.46%
2020-07-17	0	16.24	16.20	16.24	16.08	16.43	26,249,371	426,517,821	16.249	14.68	14.65	14.68	14.54	14.85	29,033,518	14.691	1.12%
2020-07-16	0	16.06	16.06	16.07	16.03	16.95	53,447,117	871,610,987	16.308	14.52	14.52	14.53	14.49	15.32	59,116,001	14.744	-4.63%
2020-07-15	0	16.84	16.84	16.85	16.80	17.16	22,352,957	378,664,586	16.940	15.23	15.23	15.23	15.19	15.51	24,723,830	15.316	-0.53%
2020-07-14	0	16.93	16.91	16.93	16.73	17.21	31,989,914	541,865,360	16.939	15.31	15.29	15.31	15.13	15.56	35,382,933	15.314	-1.34%
2020-07-13	0	17.16	17.15	17.16	16.88	17.37	39,500,465	679,078,001	17.192	15.51	15.51	15.51	15.26	15.70	43,690,093	15.543	1.24%
2020-07-10	0	16.95	16.94	16.95	16.83	17.30	30,550,506	519,571,080	17.007	15.32	15.32	15.32	15.22	15.64	33,790,854	15.376	-2.47%
2020-07-09	0	17.38	17.35	17.38	17.12	17.40	25,757,593	445,829,312	17.309	15.71	15.69	15.71	15.48	15.73	28,489,579	15.649	1.05%
2020-07-08	0	17.20	17.19	17.20	16.96	17.40	48,942,263	839,154,408	17.146	15.55	15.54	15.55	15.33	15.73	54,133,338	15.502	1.78%
2020-07-07	0	16.90	16.90	16.93	16.90	17.47	89,146,719	1,536,096,030	17.231	15.28	15.28	15.31	15.28	15.79	98,602,091	15.579	-0.76%
2020-07-06	0	17.03	17.01	17.03	15.95	17.05	69,052,705	1,149,336,413	16.644	15.40	15.38	15.40	14.42	15.42	76,376,800	15.048	7.92%
2020-07-03	0	15.78	15.76	15.78	15.51	15.81	31,296,001	490,670,753	15.678	14.27	14.25	14.27	14.02	14.29	34,615,420	14.175	1.87%
2020-07-02	0	15.49	15.48	15.49	15.01	15.50	40,182,739	615,200,536	15.310	14.00	14.00	14.00	13.57	14.01	44,444,733	13.842	5.66%
2020-06-30	0	14.66	14.66	14.68	14.60	14.74	19,286,675	283,195,484	14.684	13.25	13.25	13.27	13.20	13.33	21,332,322	13.275	0.76%
2020-06-29	0	14.55	14.55	14.59	14.48	14.69	22,041,660	320,587,897	14.545	13.15	13.15	13.19	13.09	13.28	24,379,515	13.150	-0.07%
2020-06-26	0	14.56	14.55	14.56	14.56	14.64	12,243,416	178,763,990	14.601	13.16	13.15	13.16	13.16	13.24	13,542,017	13.201	-0.68%
2020-06-24	0	14.66	14.66	14.68	14.65	14.76	18,026,012	265,125,138	14.708	13.25	13.25	13.27	13.25	13.34	19,937,946	13.298	0.14%
2020-06-23	0	14.64	14.63	14.64	14.39	14.64	15,608,420	227,343,919	14.566	13.24	13.23	13.24	13.01	13.24	17,263,932	13.169	0.83%
2020-06-22	0	14.52	14.52	14.55	14.51	14.67	17,529,525	255,713,050	14.588	13.13	13.13	13.15	13.12	13.26	19,388,799	13.189	-0.27%
2020-06-19	0	14.56	14.56	14.58	14.41	14.68	21,018,032	306,460,575	14.581	13.16	13.16	13.18	13.03	13.27	23,247,316	13.183	0.55%
2020-06-18	0	14.48	14.47	14.48	14.24	14.48	8,083,158	116,400,503	14.400	13.09	13.08	13.09	12.87	13.09	8,940,500	13.019	1.05%
2020-06-17	0	14.33	14.32	14.33	14.25	14.35	21,739,019	310,975,737	14.305	12.96	12.95	12.96	12.88	12.97	24,044,774	12.933	0.14%
2020-06-16	0	14.31	14.31	14.36	14.31	14.40	15,819,410	226,933,490	14.345	12.94	12.94	12.98	12.94	13.02	17,497,300	12.970	1.49%
2020-06-15	0	14.10	14.10	14.13	14.05	14.30	18,380,250	260,038,378	14.148	12.75	12.75	12.78	12.70	12.93	20,329,756	12.791	-1.88%
2020-06-12	0	14.37	14.37	14.41	14.14	14.41	20,759,254	296,455,269	14.281	12.99	12.99	13.03	12.78	13.03	22,961,090	12.911	0.63%
2020-06-11	0	14.28	14.28	14.29	14.28	14.54	19,762,384	285,208,358	14.432	12.91	12.91	12.92	12.91	13.15	21,858,487	13.048	-1.79%
2020-06-10	0	14.54	14.52	14.54	14.52	14.61	7,601,801	110,617,392	14.552	13.15	13.13	13.15	13.13	13.21	8,408,088	13.156	0.28%
2020-06-09	0	14.50	14.50	14.52	14.49	14.64	16,291,477	237,424,292	14.574	13.11	13.11	13.13	13.10	13.24	18,019,437	13.176	0.07%
2020-06-08	0	14.49	14.48	14.49	14.45	14.60	17,965,987	260,741,412	14.513	13.10	13.09	13.10	13.06	13.20	19,871,555	13.121	0.42%
2020-06-05	0	14.43	14.42	14.43	14.23	14.43	7,968,674	114,426,116	14.360	13.05	13.04	13.05	12.87	13.05	8,813,874	12.983	1.12%
2020-06-04	0	14.27	14.26	14.27	14.22	14.36	12,657,978	180,932,090	14.294	12.90	12.89	12.90	12.86	12.98	14,000,550	12.923	-0.14%
2020-06-03	0	14.29	14.29	14.30	14.27	14.48	16,106,959	230,979,708	14.340	12.92	12.92	12.93	12.90	13.09	17,815,348	12.965	0.56%
2020-06-02	0	14.21	14.21	14.23	14.10	14.28	15,492,539	220,094,364	14.207	12.85	12.85	12.87	12.75	12.91	17,135,760	12.844	0.85%
2020-06-01	0	14.09	14.08	14.09	13.78	14.16	17,061,236	240,577,217	14.101	12.74	12.73	12.74	12.46	12.80	18,870,841	12.749	2.85%
2020-05-29	0	13.70	13.70	13.72	13.60	13.76	10,239,803	140,371,616	13.708	12.39	12.39	12.40	12.30	12.44	11,325,891	12.394	-0.29%
2020-05-28	0	13.74	13.72	13.74	13.62	13.88	31,387,838	431,583,525	13.750	12.42	12.40	12.42	12.31	12.55	34,716,998	12.431	-0.15%
2020-05-27	0	13.76	13.72	13.76	13.66	13.84	20,946,349	287,693,439	13.735	12.44	12.40	12.44	12.35	12.51	23,168,029	12.418	-0.15%
2020-05-26	0	13.78	13.78	13.80	13.70	13.82	17,332,292	238,537,413	13.763	12.46	12.46	12.48	12.39	12.49	19,170,646	12.443	1.32%
2020-05-25	0	13.60	13.60	13.64	13.46	13.64	18,124,996	246,239,929	13.586	12.30	12.30	12.33	12.17	12.33	20,047,429	12.283	0.29%
2020-05-22	0	13.56	13.56	13.58	13.52	13.90	32,681,084	446,830,824	13.673	12.26	12.26	12.28	12.22	12.57	36,147,412	12.361	-2.87%
2020-05-21	0	13.96	13.96	14.00	13.94	14.10	12,288,669	172,223,342	14.015	12.62	12.62	12.66	12.60	12.75	13,592,070	12.671	-0.29%
2020-05-20	0	14.00	13.98	14.00	13.98	14.06	11,097,540	155,613,197	14.022	12.66	12.64	12.66	12.64	12.71	12,274,604	12.678	0.29%
2020-05-19	0	13.96	13.96	13.98	13.96	14.12	8,859,905	124,266,900	14.026	12.62	12.62	12.64	12.62	12.77	9,799,633	12.681	0.43%
2020-05-18	0	13.90	13.90	13.92	13.80	13.98	8,925,623	124,234,208	13.919	12.57	12.57	12.59	12.48	12.64	9,872,322	12.584	0.14%
2020-05-15	0	13.88	13.88	13.90	13.84	14.02	16,235,681	225,733,246	13.904	12.55	12.55	12.57	12.51	12.68	17,957,723	12.570	-0.57%
2020-05-14	0	13.96	13.94	13.96	13.92	14.06	15,729,876	219,885,505	13.979	12.62	12.60	12.62	12.59	12.71	17,398,270	12.638	-0.71%
2020-05-13	0	14.06	14.06	14.10	14.00	14.14	9,714,256	136,783,825	14.081	12.71	12.71	12.75	12.66	12.78	10,744,601	12.730	-0.57%
2020-05-12	0	14.14	14.12	14.16	14.06	14.20	11,142,488	157,442,586	14.130	12.78	12.77	12.80	12.71	12.84	12,324,319	12.775	-0.42%
2020-05-11	0	14.20	14.18	14.20	14.12	14.30	26,601,292	377,312,729	14.184	12.84	12.82	12.84	12.77	12.93	29,422,766	12.824	0.57%
2020-05-08	0	14.12	14.12	14.14	14.00	14.18	7,941,306	112,041,048	14.109	12.77	12.77	12.78	12.66	12.82	8,783,603	12.756	1.15%
2020-05-07	0	13.96	13.96	13.98	13.84	14.00	15,053,866	209,350,163	13.907	12.62	12.62	12.64	12.51	12.66	16,650,559	12.573	0.43%
2020-05-06	0	13.90	13.88	13.90	13.54	13.98	23,938,567	332,368,956	13.884	12.57	12.55	12.57	12.24	12.64	26,477,618	12.553	2.66%
2020-05-05	0	13.54	13.52	13.54	13.44	13.54	14,420,413	194,503,183	13.488	12.24	12.22	12.24	12.15	12.24	15,949,918	12.195	1.04%
2020-05-04	0	13.40	13.38	13.40	13.36	13.56	18,128,293	243,319,184	13.422	12.12	12.10	12.12	12.08	12.26	20,051,076	12.135	-3.87%
2020-04-29	0	13.94	13.94	13.98	13.90	14.02	11,831,723	165,182,507	13.961	12.60	12.60	12.64	12.57	12.68	13,086,658	12.622	0.58%
2020-04-28	0	13.86	13.84	13.86	13.66	13.92	17,675,898	244,689,830	13.843	12.53	12.51	12.53	12.35	12.59	19,550,697	12.516	0.58%
2020-04-27	0	13.78	13.76	13.78	13.62	13.82	19,885,372	273,529,499	13.755	12.46	12.44	12.46	12.31	12.49	21,994,520	12.436	1.32%
2020-04-24	0	13.60	13.58	13.60	13.54	13.62	16,429,052	223,116,282	13.581	12.30	12.28	12.30	12.24	12.31	18,171,604	12.278	-0.15%
2020-04-23	0	13.62	13.62	13.64	13.62	13.74	13,470,312	184,196,988	13.674	12.31	12.31	12.33	12.31	12.42	14,899,044	12.363	-0.15%
2020-04-22	0	13.64	13.62	13.64	13.42	13.66	13,257,278	179,639,353	13.550	12.33	12.31	12.33	12.13	12.35	14,663,415	12.251	1.19%
2020-04-21	0	13.48	13.46	13.48	13.44	13.72	31,228,406	421,996,505	13.513	12.19	12.17	12.19	12.15	12.40	34,540,656	12.217	-1.75%
2020-04-20	0	13.72	13.70	13.72	13.66	13.76	20,018,243	274,807,145	13.728	12.40	12.39	12.40	12.35	12.44	22,141,484	12.411	0.15%
2020-04-17	0	13.70	13.68	13.70	13.68	13.80	50,584,166	694,910,475	13.738	12.39	12.37	12.39	12.37	12.48	55,949,390	12.420	1.03%
2020-04-16	0	13.56	13.54	13.56	13.42	13.64	50,924,620	691,577,818	13.580	12.26	12.24	12.26	12.13	12.33	56,325,954	12.278	0.00%
2020-04-15	0	13.56	13.50	13.56	13.48	13.74	28,036,033	381,682,629	13.614	12.26	12.21	12.26	12.19	12.42	31,009,683	12.308	-1.02%
2020-04-14	0	13.70	13.68	13.70	13.54	13.72	42,699,115	583,325,540	13.661	12.39	12.37	12.39	12.24	12.40	47,228,009	12.351	1.18%
2020-04-09	0	13.54	13.52	13.54	13.46	13.58	25,340,094	342,076,424	13.499	12.24	12.22	12.24	12.17	12.28	28,027,798	12.205	0.30%
2020-04-08	0	13.50	13.46	13.50	13.42	13.78	24,105,706	325,313,374	13.495	12.21	12.17	12.21	12.13	12.46	26,662,485	12.201	-2.03%
2020-04-07	0	13.78	13.78	13.80	13.48	13.86	77,101,728	1,050,288,870	13.622	12.46	12.46	12.48	12.19	12.53	85,279,545	12.316	1.77%
2020-04-06	0	13.54	13.52	13.54	13.32	13.66	18,195,984	244,786,213	13.453	12.24	12.22	12.24	12.04	12.35	20,125,946	12.163	1.35%
2020-04-03	0	13.36	13.34	13.36	13.22	13.40	30,686,973	407,641,720	13.284	12.08	12.06	12.08	11.95	12.12	33,941,796	12.010	0.15%
2020-04-02	0	13.34	13.32	13.34	13.02	13.36	46,444,531	614,324,612	13.227	12.06	12.04	12.06	11.77	12.08	51,370,683	11.959	1.37%
2020-04-01	0	13.16	13.14	13.16	13.14	13.40	61,175,908	810,734,528	13.253	11.90	11.88	11.90	11.88	12.12	67,664,548	11.982	-0.15%
2020-03-31	0	13.18	13.16	13.18	13.10	13.34	22,714,949	299,976,275	13.206	11.92	11.90	11.92	11.84	12.06	25,124,217	11.940	0.46%
2020-03-30	0	13.12	13.10	13.12	13.04	13.24	30,391,261	398,820,673	13.123	11.86	11.84	11.86	11.79	11.97	33,614,719	11.864	-1.20%
2020-03-27	0	13.28	13.26	13.28	13.24	13.46	25,611,426	341,619,873	13.339	12.01	11.99	12.01	11.97	12.17	28,327,909	12.059	0.91%
2020-03-26	0	13.16	13.14	13.16	13.02	13.24	17,953,145	235,887,315	13.139	11.90	11.88	11.90	11.77	11.97	19,857,350	11.879	-0.30%
2020-03-25	0	13.20	13.20	13.24	13.14	13.36	31,499,213	417,508,257	13.255	11.93	11.93	11.97	11.88	12.08	34,840,186	11.984	2.64%
2020-03-24	0	12.86	12.86	12.88	12.64	12.96	33,820,524	433,592,505	12.820	11.63	11.63	11.64	11.43	11.72	37,407,708	11.591	3.88%
2020-03-23	0	12.38	12.36	12.38	12.30	12.62	39,227,390	487,932,042	12.439	11.19	11.17	11.19	11.12	11.41	43,388,054	11.246	-4.77%
2020-03-20	0	13.00	12.98	13.00	12.70	13.00	35,847,263	461,284,631	12.868	11.75	11.74	11.75	11.48	11.75	39,649,413	11.634	2.85%
2020-03-19	0	12.64	12.60	12.64	12.24	12.94	27,257,444	341,730,233	12.537	11.43	11.39	11.43	11.07	11.70	30,148,513	11.335	-2.32%
2020-03-18	0	12.94	12.92	12.94	12.82	13.50	23,754,218	310,739,597	13.081	11.70	11.68	11.70	11.59	12.21	26,273,716	11.827	-3.43%
2020-03-17	0	13.40	13.38	13.40	13.06	13.72	33,367,497	447,279,787	13.405	12.12	12.10	12.12	11.81	12.40	36,906,630	12.119	-0.15%
2020-03-16	0	13.42	13.40	13.42	13.30	13.96	34,304,171	467,923,642	13.640	12.13	12.12	12.13	12.02	12.62	37,942,653	12.332	-5.09%
2020-03-13	0	14.14	14.12	14.14	13.44	14.24	66,741,347	926,724,228	13.885	12.78	12.77	12.78	12.15	12.87	73,820,287	12.554	-1.39%
2020-03-12	0	14.34	14.34	14.36	14.22	14.42	56,193,226	805,208,615	14.329	12.96	12.96	12.98	12.86	13.04	62,153,377	12.955	-1.92%
2020-03-11	0	14.62	14.58	14.62	14.52	14.82	17,431,803	255,077,233	14.633	13.22	13.18	13.22	13.13	13.40	19,280,712	13.230	-0.95%
2020-03-10	0	14.76	14.76	14.78	14.36	14.88	41,780,592	612,634,250	14.663	13.34	13.34	13.36	12.98	13.45	46,212,062	13.257	3.22%
2020-03-09	0	14.30	14.30	14.32	14.24	14.60	59,114,252	851,193,448	14.399	12.93	12.93	12.95	12.87	13.20	65,384,222	13.018	-3.90%
2020-03-06	0	14.88	14.88	14.90	14.82	15.08	46,090,760	687,534,824	14.917	13.45	13.45	13.47	13.40	13.63	50,979,390	13.487	-1.98%
2020-03-05	0	15.18	15.18	15.20	14.82	15.22	36,462,632	549,999,831	15.084	13.72	13.72	13.74	13.40	13.76	40,330,051	13.637	2.85%
2020-03-04	0	14.76	14.76	14.78	14.60	14.80	35,674,934	524,549,683	14.704	13.34	13.34	13.36	13.20	13.38	39,458,806	13.294	1.23%
2020-03-03	0	14.58	14.58	14.62	14.58	14.78	80,679,407	1,178,992,054	14.613	13.18	13.18	13.22	13.18	13.36	89,236,691	13.212	0.69%
2020-03-02	0	14.48	14.46	14.48	14.10	14.62	161,792,266	2,330,616,333	14.405	13.09	13.07	13.09	12.75	13.22	178,952,809	13.024	3.13%
2020-02-28	0	14.04	14.02	14.04	14.00	14.42	169,952,803	2,398,608,178	14.113	12.69	12.68	12.69	12.66	13.04	187,978,895	12.760	-3.97%
2020-02-27	0	14.62	14.62	14.64	14.44	14.66	31,348,356	455,102,698	14.518	13.22	13.22	13.24	13.06	13.25	34,673,328	13.125	1.25%
2020-02-26	0	14.44	14.42	14.44	14.24	14.56	45,228,498	653,518,131	14.449	13.06	13.04	13.06	12.87	13.16	50,025,672	13.064	-0.28%
2020-02-25	0	14.48	14.46	14.48	14.28	14.50	50,690,953	730,657,550	14.414	13.09	13.07	13.09	12.91	13.11	56,067,503	13.032	-0.28%
2020-02-24	0	14.52	14.50	14.52	14.44	14.66	45,125,595	655,353,312	14.523	13.13	13.11	13.13	13.06	13.25	49,911,854	13.130	-1.09%
2020-02-21	0	14.68	14.66	14.68	14.64	14.84	23,268,823	342,681,834	14.727	13.27	13.25	13.27	13.24	13.42	25,736,837	13.315	-0.81%
2020-02-20	0	14.80	14.78	14.80	14.52	14.84	30,680,718	450,063,123	14.669	13.38	13.36	13.38	13.13	13.42	33,934,877	13.263	1.51%
2020-02-19	0	14.58	14.56	14.58	14.48	14.66	16,880,800	246,138,815	14.581	13.18	13.16	13.18	13.09	13.25	18,671,267	13.183	0.41%
2020-02-18	0	14.52	14.50	14.52	14.48	14.66	23,119,412	336,250,072	14.544	13.13	13.11	13.13	13.09	13.25	25,571,579	13.149	-1.36%
2020-02-17	0	14.72	14.70	14.72	14.44	14.76	24,133,584	353,674,971	14.655	13.31	13.29	13.31	13.06	13.34	26,693,319	13.250	1.66%
2020-02-14	0	14.48	14.48	14.50	14.40	14.56	32,050,657	464,315,813	14.487	13.09	13.09	13.11	13.02	13.16	35,450,119	13.098	0.42%
2020-02-13	0	14.42	14.40	14.42	14.38	14.60	42,153,363	610,405,453	14.481	13.04	13.02	13.04	13.00	13.20	46,624,371	13.092	-0.55%
2020-02-12	0	14.50	14.48	14.50	14.42	14.58	34,794,990	504,617,184	14.503	13.11	13.09	13.11	13.04	13.18	38,485,531	13.112	0.55%
2020-02-11	0	14.42	14.42	14.44	14.30	14.54	53,833,175	778,701,615	14.465	13.04	13.04	13.06	12.93	13.15	59,543,006	13.078	1.41%
2020-02-10	0	14.22	14.20	14.22	14.06	14.30	35,576,643	505,533,646	14.210	12.86	12.84	12.86	12.71	12.93	39,350,090	12.847	-0.14%
2020-02-07	0	14.24	14.24	14.26	14.14	14.46	43,351,625	616,461,369	14.220	12.87	12.87	12.89	12.78	13.07	47,949,727	12.856	-0.84%
2020-02-06	0	14.36	14.34	14.36	14.14	14.46	52,522,170	750,458,697	14.288	12.98	12.96	12.98	12.78	13.07	58,092,949	12.918	2.13%
2020-02-05	0	14.06	14.06	14.08	13.92	14.18	44,642,668	627,431,606	14.055	12.71	12.71	12.73	12.59	12.82	49,377,705	12.707	0.86%
2020-02-04	0	13.94	13.92	13.94	13.50	13.98	49,858,262	691,478,645	13.869	12.60	12.59	12.60	12.21	12.64	55,146,493	12.539	4.19%
2020-02-03	0	13.38	13.38	13.40	13.26	13.80	104,098,291	1,405,302,620	13.500	12.10	12.10	12.12	11.99	12.48	115,139,506	12.205	-2.19%
2020-01-31	0	13.68	13.68	13.70	13.68	13.88	40,543,910	558,999,380	13.788	12.37	12.37	12.39	12.37	12.55	44,844,211	12.465	0.44%
2020-01-30	0	13.62	13.62	13.64	13.54	14.24	58,027,442	798,008,890	13.752	12.31	12.31	12.33	12.24	12.87	64,182,139	12.434	-4.35%
2020-01-29	0	14.24	14.20	14.24	14.02	14.24	102,408,313	1,448,076,307	14.140	12.87	12.84	12.87	12.68	12.87	113,270,280	12.784	-4.04%
2020-01-24	0	14.84	14.82	14.84	14.80	14.88	27,698,751	411,168,782	14.844	13.42	13.40	13.42	13.38	13.45	30,636,627	13.421	0.27%
2020-01-23	0	14.80	14.76	14.80	14.66	15.10	78,236,153	1,162,422,539	14.858	13.38	13.34	13.38	13.25	13.65	86,534,293	13.433	-2.89%
2020-01-22	0	15.24	15.24	15.26	14.94	15.30	29,248,478	444,542,259	15.199	13.78	13.78	13.80	13.51	13.83	32,350,726	13.741	0.53%
2020-01-21	0	15.16	15.14	15.16	15.16	15.54	39,879,759	609,649,854	15.287	13.71	13.69	13.71	13.71	14.05	44,109,617	13.821	-2.82%
2020-01-20	0	15.60	15.60	15.62	15.58	15.68	21,484,160	335,737,824	15.627	14.10	14.10	14.12	14.09	14.18	23,762,884	14.129	-0.13%
2020-01-17	0	15.62	15.60	15.62	15.52	15.68	29,652,114	462,076,859	15.583	14.12	14.10	14.12	14.03	14.18	32,797,174	14.089	0.64%
2020-01-16	0	15.52	15.52	15.54	15.46	15.64	36,278,028	563,567,832	15.535	14.03	14.03	14.05	13.98	14.14	40,125,867	14.045	-0.51%
2020-01-15	0	15.60	15.58	15.60	15.54	15.76	23,593,305	368,456,505	15.617	14.10	14.09	14.10	14.05	14.25	26,095,736	14.119	-0.51%
2020-01-14	0	15.68	15.68	15.70	15.68	15.90	24,669,289	389,505,863	15.789	14.18	14.18	14.19	14.18	14.38	27,285,844	14.275	-0.51%
2020-01-13	0	15.76	15.76	15.78	15.58	15.78	21,249,583	333,557,194	15.697	14.25	14.25	14.27	14.09	14.27	23,503,426	14.192	1.16%
2020-01-10	0	15.58	15.56	15.58	15.50	15.60	10,297,542	160,059,247	15.543	14.09	14.07	14.09	14.01	14.10	11,389,754	14.053	0.00%
2020-01-09	0	15.58	15.58	15.62	15.50	15.62	19,321,305	300,918,414	15.574	14.09	14.09	14.12	14.01	14.12	21,370,625	14.081	1.17%
2020-01-08	0	15.40	15.38	15.40	15.30	15.48	21,556,597	331,786,034	15.391	13.92	13.91	13.92	13.83	14.00	23,843,004	13.915	-0.65%
2020-01-07	0	15.50	15.48	15.50	15.40	15.52	16,974,072	262,726,774	15.478	14.01	14.00	14.01	13.92	14.03	18,774,432	13.994	0.91%
2020-01-06	0	15.36	15.34	15.36	15.22	15.52	35,637,926	548,576,017	15.393	13.89	13.87	13.89	13.76	14.03	39,417,873	13.917	-0.65%
2020-01-03	0	15.46	15.46	15.48	15.44	15.70	25,514,018	396,378,191	15.536	13.98	13.98	14.00	13.96	14.19	28,220,170	14.046	-1.02%
2020-01-02	0	15.62	15.62	15.64	15.46	15.68	29,948,686	466,889,382	15.590	14.12	14.12	14.14	13.98	14.18	33,125,202	14.095	1.96%
2019-12-31	0	15.32	15.30	15.32	15.28	15.36	8,999,983	137,871,797	15.319	13.85	13.83	13.85	13.81	13.89	9,954,569	13.850	-0.13%
2019-12-30	0	15.34	15.32	15.34	15.12	15.38	24,119,318	369,059,313	15.301	13.87	13.85	13.87	13.67	13.91	26,677,540	13.834	1.05%
2019-12-27	0	15.18	15.16	15.18	15.10	15.28	25,664,987	390,179,196	15.203	13.72	13.71	13.72	13.65	13.81	28,387,151	13.745	1.20%
2019-12-24	0	15.00	14.98	15.00	14.96	15.06	4,815,523	72,200,569	14.993	13.56	13.54	13.56	13.53	13.62	5,326,283	13.556	0.13%
2019-12-23	0	14.98	14.98	15.00	14.98	15.24	10,845,412	163,577,066	15.083	13.54	13.54	13.56	13.54	13.78	11,995,734	13.636	-1.19%
2019-12-20	0	15.16	15.16	15.18	15.14	15.26	32,913,070	499,986,336	15.191	13.71	13.71	13.72	13.69	13.80	36,404,004	13.734	-0.04%
2019-12-19	0	15.40	15.38	15.40	15.38	15.48	20,051,735	309,413,209	15.431	13.71	13.69	13.71	13.69	13.78	22,520,263	13.739	-0.26%
2019-12-18	0	15.44	15.42	15.44	15.38	15.50	26,935,205	415,977,068	15.444	13.75	13.73	13.75	13.69	13.80	30,251,143	13.751	0.13%
2019-12-17	0	15.42	15.42	15.46	15.22	15.56	35,308,520	543,954,284	15.406	13.73	13.73	13.77	13.55	13.85	39,655,279	13.717	1.18%
2019-12-16	0	15.24	15.22	15.24	15.18	15.38	21,855,027	332,644,548	15.221	13.57	13.55	13.57	13.52	13.69	24,545,554	13.552	-0.78%
2019-12-13	0	15.36	15.36	15.38	15.24	15.40	40,238,858	616,200,913	15.314	13.68	13.68	13.69	13.57	13.71	45,192,581	13.635	2.81%
2019-12-12	0	14.94	14.92	14.94	14.92	15.04	15,524,774	232,268,845	14.961	13.30	13.28	13.30	13.28	13.39	17,435,997	13.321	-0.40%
2019-12-11	0	15.00	14.98	15.00	14.90	15.02	14,410,802	215,800,295	14.975	13.36	13.34	13.36	13.27	13.37	16,184,886	13.333	0.40%
2019-12-10	0	14.94	14.92	14.94	14.90	14.98	3,037,795	45,380,193	14.939	13.30	13.28	13.30	13.27	13.34	3,411,772	13.301	-0.13%
2019-12-09	0	14.96	14.94	14.96	14.92	15.02	11,774,034	176,012,401	14.949	13.32	13.30	13.32	13.28	13.37	13,223,511	13.311	-0.13%
2019-12-06	0	14.98	14.98	15.02	14.86	15.02	19,162,515	285,970,815	14.923	13.34	13.34	13.37	13.23	13.37	21,521,573	13.288	0.94%
2019-12-05	0	14.84	14.84	14.86	14.76	14.86	22,104,801	327,459,220	14.814	13.21	13.21	13.23	13.14	13.23	24,826,077	13.190	1.09%
2019-12-04	0	14.68	14.66	14.68	14.62	14.72	18,718,977	274,920,752	14.687	13.07	13.05	13.07	13.02	13.11	21,023,432	13.077	-0.54%
2019-12-03	0	14.76	14.76	14.78	14.62	14.78	13,227,970	194,905,280	14.734	13.14	13.14	13.16	13.02	13.16	14,856,438	13.119	0.41%
2019-12-02	0	14.70	14.70	14.74	14.70	14.80	13,442,294	198,434,642	14.762	13.09	13.09	13.12	13.09	13.18	15,097,147	13.144	0.00%
2019-11-29	0	14.70	14.70	14.72	14.64	14.90	25,483,555	377,103,776	14.798	13.09	13.09	13.11	13.04	13.27	28,620,783	13.176	-1.47%
2019-11-28	0	14.92	14.90	14.92	14.90	15.06	24,442,633	365,695,375	14.961	13.28	13.27	13.28	13.27	13.41	27,451,715	13.321	-0.67%
2019-11-27	0	15.02	15.02	15.04	14.96	15.06	11,546,365	173,239,961	15.004	13.37	13.37	13.39	13.32	13.41	12,967,814	13.359	0.27%
2019-11-26	0	14.98	14.98	15.00	14.98	15.12	30,938,558	465,148,484	15.035	13.34	13.34	13.36	13.34	13.46	34,747,340	13.387	-0.13%
2019-11-25	0	15.00	14.98	15.00	14.86	15.00	35,500,084	530,867,105	14.954	13.36	13.34	13.36	13.23	13.36	39,870,426	13.315	1.08%
2019-11-22	0	14.84	14.82	14.84	14.76	15.10	26,249,180	390,944,540	14.894	13.21	13.20	13.21	13.14	13.44	29,480,662	13.261	-0.67%
2019-11-21	0	14.94	14.94	14.96	14.90	15.02	11,211,010	167,810,555	14.968	13.30	13.30	13.32	13.27	13.37	12,591,174	13.328	-1.19%
2019-11-20	0	15.12	15.10	15.12	15.08	15.26	12,728,594	192,544,381	15.127	13.46	13.44	13.46	13.43	13.59	14,295,585	13.469	-0.92%
2019-11-19	0	15.26	15.26	15.28	15.14	15.30	6,318,624	96,246,315	15.232	13.59	13.59	13.61	13.48	13.62	7,096,497	13.563	0.39%
2019-11-18	0	15.20	15.20	15.22	15.06	15.24	22,280,798	337,309,263	15.139	13.53	13.53	13.55	13.41	13.57	25,023,741	13.480	0.53%
2019-11-15	0	15.12	15.10	15.12	15.08	15.22	10,783,232	163,284,073	15.142	13.46	13.44	13.46	13.43	13.55	12,110,733	13.483	-0.13%
2019-11-14	0	15.14	15.12	15.14	15.06	15.20	25,905,582	392,043,127	15.134	13.48	13.46	13.48	13.41	13.53	29,094,765	13.475	0.00%
2019-11-13	0	15.14	15.14	15.16	15.06	15.16	13,533,107	204,622,100	15.120	13.48	13.48	13.50	13.41	13.50	15,199,140	13.463	-0.26%
2019-11-12	0	15.18	15.18	15.20	15.12	15.30	27,022,542	410,450,169	15.189	13.52	13.52	13.53	13.46	13.62	30,349,231	13.524	-0.13%
2019-11-11	0	15.20	15.18	15.20	15.16	15.46	26,240,316	400,682,260	15.270	13.53	13.52	13.53	13.50	13.77	29,470,707	13.596	-2.06%
2019-11-08	0	15.52	15.52	15.54	15.48	15.70	14,294,220	222,486,719	15.565	13.82	13.82	13.84	13.78	13.98	16,053,952	13.859	-0.64%
2019-11-07	0	15.62	15.60	15.62	15.42	15.68	23,524,995	365,324,015	15.529	13.91	13.89	13.91	13.73	13.96	26,421,109	13.827	0.64%
2019-11-06	0	15.52	15.52	15.54	15.50	15.62	15,366,454	239,382,448	15.578	13.82	13.82	13.84	13.80	13.91	17,258,186	13.871	-0.77%
2019-11-05	0	15.64	15.62	15.64	15.44	15.70	37,219,944	580,166,742	15.588	13.93	13.91	13.93	13.75	13.98	41,802,015	13.879	0.77%
2019-11-04	0	15.52	15.50	15.52	15.40	15.52	22,909,393	354,591,930	15.478	13.82	13.80	13.82	13.71	13.82	25,729,721	13.781	1.31%
2019-11-01	0	15.32	15.32	15.34	14.98	15.36	28,657,677	436,371,480	15.227	13.64	13.64	13.66	13.34	13.68	32,185,664	13.558	1.86%
2019-10-31	0	15.04	15.04	15.06	14.98	15.08	48,605,618	730,947,548	15.038	13.39	13.39	13.41	13.34	13.43	54,589,355	13.390	0.53%
2019-10-30	0	14.96	14.94	14.96	14.94	15.10	34,290,200	513,915,518	14.987	13.32	13.30	13.32	13.30	13.44	38,511,596	13.344	-0.93%
2019-10-29	0	15.10	15.08	15.10	15.08	15.14	10,314,832	155,860,103	15.110	13.44	13.43	13.44	13.43	13.48	11,584,670	13.454	0.00%
2019-10-28	0	15.10	15.08	15.10	15.02	15.16	16,028,344	241,832,541	15.088	13.44	13.43	13.44	13.37	13.50	18,001,560	13.434	0.67%
2019-10-25	0	15.00	14.98	15.00	14.86	15.06	9,254,664	138,444,241	14.959	13.36	13.34	13.36	13.23	13.41	10,393,987	13.320	0.00%
2019-10-24	0	15.00	14.98	15.00	14.94	15.12	5,668,444	85,213,298	15.033	13.36	13.34	13.36	13.30	13.46	6,366,274	13.385	0.13%
2019-10-23	0	14.98	14.98	15.00	14.90	15.08	15,177,375	227,436,082	14.985	13.34	13.34	13.36	13.27	13.43	17,045,830	13.343	-0.40%
2019-10-22	0	15.04	15.04	15.06	14.98	15.14	6,955,250	104,725,998	15.057	13.39	13.39	13.41	13.34	13.48	7,811,496	13.407	-0.13%
2019-10-21	0	15.06	15.06	15.08	14.94	15.12	5,769,325	86,828,956	15.050	13.41	13.41	13.43	13.30	13.46	6,479,575	13.400	0.80%
2019-10-18	0	14.94	14.94	14.96	14.92	15.30	26,977,919	408,496,026	15.142	13.30	13.30	13.32	13.28	13.62	30,299,115	13.482	-1.58%
2019-10-17	0	15.18	15.18	15.20	15.10	15.20	16,605,327	251,699,125	15.158	13.52	13.52	13.53	13.44	13.53	18,649,575	13.496	0.53%
2019-10-16	0	15.10	15.10	15.12	15.08	15.30	23,924,746	363,232,855	15.182	13.44	13.44	13.46	13.43	13.62	26,870,072	13.518	-0.66%
2019-10-15	0	15.20	15.20	15.22	15.18	15.24	13,608,717	207,205,254	15.226	13.53	13.53	13.55	13.52	13.57	15,284,058	13.557	-0.13%
2019-10-14	0	15.22	15.22	15.24	15.10	15.36	31,679,746	482,741,325	15.238	13.55	13.55	13.57	13.44	13.68	35,579,774	13.568	1.47%
2019-10-11	0	15.00	15.00	15.02	14.84	15.04	37,258,395	556,659,129	14.941	13.36	13.36	13.37	13.21	13.39	41,845,199	13.303	1.90%
2019-10-10	0	14.72	14.72	14.74	14.60	14.80	11,128,903	163,854,755	14.723	13.11	13.11	13.12	13.00	13.18	12,498,959	13.109	0.41%
2019-10-09	0	14.66	14.66	14.68	14.52	14.70	19,665,434	287,646,873	14.627	13.05	13.05	13.07	12.93	13.09	22,086,405	13.024	0.14%
2019-10-08	0	14.64	14.64	14.66	14.44	14.80	17,035,125	250,052,644	14.679	13.04	13.04	13.05	12.86	13.18	19,132,284	13.070	1.39%
2019-10-04	0	14.44	14.42	14.44	14.40	14.56	13,949,568	201,650,497	14.456	12.86	12.84	12.86	12.82	12.96	15,666,871	12.871	0.14%
2019-10-03	0	14.42	14.40	14.42	14.36	14.46	6,071,341	87,516,294	14.415	12.84	12.82	12.84	12.79	12.87	6,818,771	12.835	-0.41%
2019-10-02	0	14.48	14.48	14.50	14.44	14.54	6,526,135	94,561,372	14.490	12.89	12.89	12.91	12.86	12.95	7,329,554	12.901	-0.55%
2019-09-30	0	14.56	14.56	14.58	14.52	14.74	25,305,601	369,857,908	14.616	12.96	12.96	12.98	12.93	13.12	28,420,921	13.014	-0.95%
2019-09-27	0	14.70	14.70	14.72	14.64	14.74	19,537,399	286,870,772	14.683	13.09	13.09	13.11	13.04	13.12	21,942,608	13.074	-0.27%
2019-09-26	0	14.74	14.72	14.74	14.70	14.82	7,959,806	117,278,921	14.734	13.12	13.11	13.12	13.09	13.20	8,939,721	13.119	0.41%
2019-09-25	0	14.68	14.68	14.70	14.68	14.80	21,131,624	311,123,330	14.723	13.07	13.07	13.09	13.07	13.18	23,733,095	13.109	-0.54%
2019-09-24	0	14.76	14.76	14.78	14.72	14.86	12,461,495	184,252,734	14.786	13.14	13.14	13.16	13.11	13.23	13,995,604	13.165	0.41%
2019-09-23	0	14.70	14.70	14.72	14.66	14.88	21,966,400	322,999,202	14.704	13.09	13.09	13.11	13.05	13.25	24,670,638	13.092	-1.47%
2019-09-20	0	14.92	14.90	14.92	14.88	15.00	21,647,800	323,401,810	14.939	13.28	13.27	13.28	13.25	13.36	24,312,816	13.302	0.40%
2019-09-19	0	14.86	14.86	14.88	14.78	14.96	17,497,050	259,856,022	14.851	13.23	13.23	13.25	13.16	13.32	19,651,076	13.224	-0.27%
2019-09-18	0	14.90	14.88	14.90	14.84	14.96	10,619,792	158,313,253	14.907	13.27	13.25	13.27	13.21	13.32	11,927,173	13.273	0.68%
2019-09-17	0	14.80	14.78	14.80	14.72	15.08	21,940,743	325,372,061	14.830	13.18	13.16	13.18	13.11	13.43	24,641,823	13.204	-1.73%
2019-09-16	0	15.06	15.04	15.06	14.98	15.18	37,110,243	558,356,433	15.046	13.41	13.39	13.41	13.34	13.52	41,678,808	13.397	-0.79%
2019-09-13	0	15.18	15.18	15.20	15.06	15.22	8,629,555	130,697,610	15.145	13.52	13.52	13.53	13.41	13.55	9,691,922	13.485	0.53%
2019-09-12	0	15.10	15.08	15.10	14.94	15.12	27,974,180	420,405,684	15.028	13.44	13.43	13.44	13.30	13.46	31,418,024	13.381	1.62%
2019-09-11	0	14.86	14.86	14.88	14.80	15.00	26,752,268	398,039,320	14.879	13.23	13.23	13.25	13.18	13.36	30,045,685	13.248	-0.40%
2019-09-10	0	14.92	14.92	14.94	14.88	15.10	15,788,983	235,845,028	14.937	13.28	13.28	13.30	13.25	13.44	17,732,732	13.300	-0.40%
2019-09-09	0	14.98	14.98	15.00	14.96	15.14	15,274,053	229,690,223	15.038	13.34	13.34	13.36	13.32	13.48	17,154,410	13.390	-0.27%
2019-09-06	0	15.02	15.00	15.02	14.84	15.04	31,109,278	464,997,474	14.947	13.37	13.36	13.37	13.21	13.39	34,939,077	13.309	1.08%
2019-09-05	0	14.86	14.86	14.88	14.76	15.02	33,557,622	500,145,705	14.904	13.23	13.23	13.25	13.14	13.37	37,688,832	13.270	1.23%
2019-09-04	0	14.68	14.68	14.70	14.50	14.72	23,841,233	348,355,818	14.612	13.07	13.07	13.09	12.91	13.11	26,776,278	13.010	1.38%
2019-09-03	0	14.48	14.46	14.48	14.42	14.54	19,288,215	279,136,729	14.472	12.89	12.87	12.89	12.84	12.95	21,662,747	12.886	-0.41%
2019-09-02	0	14.54	14.54	14.56	14.40	14.60	11,474,791	166,753,958	14.532	12.95	12.95	12.96	12.82	13.00	12,887,429	12.939	0.14%
2019-08-30	0	14.52	14.50	14.52	14.34	14.54	23,658,508	342,520,581	14.478	12.93	12.91	12.93	12.77	12.95	26,571,058	12.891	0.69%
2019-08-29	0	14.42	14.40	14.42	14.20	14.46	20,843,064	298,713,927	14.332	12.84	12.82	12.84	12.64	12.87	23,409,011	12.761	0.28%
2019-08-28	0	14.38	14.36	14.38	14.32	14.50	12,063,435	173,548,414	14.386	12.80	12.79	12.80	12.75	12.91	13,548,540	12.809	-0.28%
2019-08-27	0	14.42	14.40	14.42	14.38	14.58	35,438,057	512,845,344	14.472	12.84	12.82	12.84	12.80	12.98	39,800,763	12.885	0.14%
2019-08-26	0	14.40	14.38	14.40	14.24	14.40	41,958,319	601,496,715	14.336	12.82	12.80	12.82	12.68	12.82	47,123,721	12.764	-2.17%
2019-08-23	0	14.72	14.70	14.72	14.52	14.76	15,823,562	232,281,114	14.679	13.11	13.09	13.11	12.93	13.14	17,771,568	13.070	0.96%
2019-08-22	0	14.58	14.56	14.58	14.48	14.64	8,733,610	127,362,543	14.583	12.98	12.96	12.98	12.89	13.04	9,808,787	12.985	-0.27%
2019-08-21	0	14.62	14.62	14.64	14.56	14.64	13,655,111	199,396,202	14.602	13.02	13.02	13.04	12.96	13.04	15,336,164	13.002	0.00%
2019-08-20	0	14.62	14.60	14.62	14.50	14.62	18,908,230	275,866,661	14.590	13.02	13.00	13.02	12.91	13.02	21,235,983	12.991	0.27%
2019-08-19	0	14.58	14.56	14.58	14.38	14.62	20,297,106	295,181,705	14.543	12.98	12.96	12.98	12.80	13.02	22,795,841	12.949	1.67%
2019-08-16	0	14.34	14.34	14.36	14.22	14.46	20,726,337	296,835,870	14.322	12.77	12.77	12.79	12.66	12.87	23,277,914	12.752	0.56%
2019-08-15	0	14.26	14.26	14.28	14.02	14.32	30,605,777	434,392,329	14.193	12.70	12.70	12.71	12.48	12.75	34,373,591	12.637	-0.14%
2019-08-14	0	14.28	14.28	14.30	14.26	14.46	25,323,337	363,743,241	14.364	12.71	12.71	12.73	12.70	12.87	28,440,841	12.789	1.56%
2019-08-13	0	14.06	14.06	14.08	14.02	14.22	28,398,187	400,693,854	14.110	12.52	12.52	12.54	12.48	12.66	31,894,229	12.563	-0.57%
2019-08-12	0	14.14	14.14	14.16	13.92	14.26	12,721,498	180,364,993	14.178	12.59	12.59	12.61	12.39	12.70	14,287,615	12.624	0.86%
2019-08-09	0	14.02	14.00	14.02	14.00	14.18	17,121,683	240,842,922	14.067	12.48	12.47	12.48	12.47	12.63	19,229,498	12.525	-0.57%
2019-08-08	0	14.10	14.10	14.12	14.00	14.16	53,446,354	752,373,012	14.077	12.55	12.55	12.57	12.47	12.61	60,026,024	12.534	0.86%
2019-08-07	0	13.98	13.96	13.98	13.88	14.20	35,949,198	501,229,536	13.943	12.45	12.43	12.45	12.36	12.64	40,374,830	12.414	-0.14%
2019-08-06	0	14.00	13.98	14.00	13.66	14.02	50,964,523	706,086,305	13.855	12.47	12.45	12.47	12.16	12.48	57,238,660	12.336	-0.43%
2019-08-05	0	14.06	14.04	14.06	14.00	14.26	65,672,476	925,553,267	14.094	12.52	12.50	12.52	12.47	12.70	73,757,279	12.549	-2.90%
2019-08-02	0	14.48	14.46	14.48	14.32	14.54	64,523,452	933,414,542	14.466	12.89	12.87	12.89	12.75	12.95	72,466,801	12.881	-2.43%
2019-08-01	0	14.84	14.82	14.84	14.78	15.00	30,352,144	451,759,976	14.884	13.21	13.20	13.21	13.16	13.36	34,088,734	13.252	-1.46%
2019-07-31	0	15.06	15.06	15.08	15.00	15.14	26,348,100	396,625,612	15.053	13.41	13.41	13.43	13.36	13.48	29,591,760	13.403	-0.92%
2019-07-30	0	15.20	15.20	15.22	15.14	15.30	21,876,435	332,940,190	15.219	13.53	13.53	13.55	13.48	13.62	24,569,598	13.551	0.40%
2019-07-29	0	15.14	15.12	15.14	15.06	15.18	28,818,986	435,266,380	15.104	13.48	13.46	13.48	13.41	13.52	32,366,832	13.448	-0.13%
2019-07-26	0	15.16	15.14	15.16	15.08	15.20	22,209,375	336,333,844	15.144	13.50	13.48	13.50	13.43	13.53	24,943,525	13.484	0.00%
2019-07-25	0	15.16	15.14	15.16	15.00	15.16	41,053,795	619,443,229	15.089	13.50	13.48	13.50	13.36	13.50	46,107,843	13.435	1.20%
2019-07-24	0	14.98	14.98	15.00	14.92	15.10	53,548,966	804,474,020	15.023	13.34	13.34	13.36	13.28	13.44	60,141,269	13.376	0.54%
2019-07-23	0	14.90	14.88	14.90	14.84	14.92	31,587,950	470,011,078	14.879	13.27	13.25	13.27	13.21	13.28	35,476,677	13.248	0.13%
2019-07-22	0	14.88	14.88	14.90	14.84	14.98	47,087,910	702,846,746	14.926	13.25	13.25	13.27	13.21	13.34	52,884,805	13.290	-0.40%
2019-07-19	0	14.94	14.94	14.96	14.84	15.00	43,063,020	642,949,143	14.930	13.30	13.30	13.32	13.21	13.36	48,364,420	13.294	0.95%
2019-07-18	0	14.80	14.78	14.80	14.72	14.82	31,669,660	467,934,074	14.776	13.18	13.16	13.18	13.11	13.20	35,568,447	13.156	-0.40%
2019-07-17	0	14.86	14.84	14.86	14.76	14.90	20,723,369	307,477,047	14.837	13.23	13.21	13.23	13.14	13.27	23,274,580	13.211	-0.13%
2019-07-16	0	14.88	14.88	14.90	14.86	15.02	36,758,812	548,196,639	14.913	13.25	13.25	13.27	13.23	13.37	41,284,114	13.279	-0.93%
2019-07-15	0	15.02	15.02	15.04	14.72	15.12	39,004,842	582,978,641	14.946	13.37	13.37	13.39	13.11	13.46	43,806,648	13.308	0.27%
2019-07-12	0	14.98	14.98	15.00	14.88	15.08	29,282,494	439,052,090	14.994	13.34	13.34	13.36	13.25	13.43	32,887,401	13.350	0.67%
2019-07-11	0	14.88	14.88	14.90	14.86	15.10	48,886,671	731,392,762	14.961	13.25	13.25	13.27	13.23	13.44	54,905,008	13.321	0.40%
2019-07-10	0	14.82	14.82	14.84	14.76	14.92	27,885,714	413,682,327	14.835	13.20	13.20	13.21	13.14	13.28	31,318,667	13.209	0.27%
2019-07-09	0	14.78	14.78	14.80	14.76	14.90	40,010,718	592,772,871	14.815	13.16	13.16	13.18	13.14	13.27	44,936,355	13.191	-0.67%
2019-07-08	0	14.88	14.86	14.88	14.72	15.06	71,419,854	1,060,753,962	14.852	13.25	13.23	13.25	13.11	13.41	80,212,205	13.224	-1.72%
2019-07-05	0	15.14	15.12	15.14	15.00	15.18	31,318,783	473,319,650	15.113	13.48	13.46	13.48	13.36	13.52	35,174,374	13.456	0.40%
2019-07-04	0	15.08	15.04	15.08	14.98	15.20	37,535,171	566,867,722	15.102	13.43	13.39	13.43	13.34	13.53	42,156,048	13.447	-0.40%
2019-07-03	0	15.14	15.10	15.14	15.04	15.24	36,962,282	559,133,776	15.127	13.48	13.44	13.48	13.39	13.57	41,512,632	13.469	-0.79%
2019-07-02	0	15.26	15.26	15.28	15.24	15.38	50,628,250	775,187,405	15.311	13.59	13.59	13.61	13.57	13.69	56,860,989	13.633	2.14%
2019-06-28	0	14.94	14.92	14.94	14.80	14.96	29,444,949	438,234,997	14.883	13.30	13.28	13.30	13.18	13.32	33,069,856	13.252	0.00%
2019-06-27	0	14.94	14.92	14.94	14.76	14.98	36,947,174	550,327,051	14.895	13.30	13.28	13.30	13.14	13.34	41,495,664	13.262	1.77%
2019-06-26	0	14.68	14.68	14.70	14.64	14.76	34,613,583	508,747,460	14.698	13.07	13.07	13.09	13.04	13.14	38,874,790	13.087	-0.54%
2019-06-25	0	14.76	14.76	14.78	14.54	15.02	63,033,791	927,779,071	14.719	13.14	13.14	13.16	12.95	13.37	70,793,751	13.105	-1.20%
2019-06-24	0	14.94	14.94	14.96	14.86	15.04	38,312,582	573,163,126	14.960	13.30	13.30	13.32	13.23	13.39	43,029,165	13.320	0.54%
2019-06-21	0	14.86	14.86	14.88	14.86	15.10	42,633,725	637,762,410	14.959	13.23	13.23	13.25	13.23	13.44	47,882,275	13.319	-1.46%
2019-06-20	0	15.08	15.08	15.10	14.56	15.10	74,409,552	1,112,630,675	14.953	13.43	13.43	13.44	12.96	13.44	83,569,958	13.314	3.86%
2019-06-19	0	14.52	14.52	14.54	14.48	14.72	53,333,228	777,009,192	14.569	12.93	12.93	12.95	12.89	13.11	59,898,972	12.972	2.54%
2019-06-18	0	14.16	14.16	14.18	14.12	14.24	21,820,049	309,302,528	14.175	12.61	12.61	12.63	12.57	12.68	24,506,270	12.621	0.14%
2019-06-17	0	14.14	14.14	14.16	14.08	14.28	15,400,066	218,225,331	14.170	12.59	12.59	12.61	12.54	12.71	17,295,936	12.617	0.28%
2019-06-14	0	14.10	14.08	14.10	14.06	14.28	11,605,480	164,292,656	14.157	12.55	12.54	12.55	12.52	12.71	13,034,207	12.605	-0.98%
2019-06-13	0	14.24	14.22	14.24	14.00	14.26	25,007,503	353,903,950	14.152	12.68	12.66	12.68	12.47	12.70	28,086,125	12.601	0.28%
2019-06-12	0	14.20	14.20	14.22	14.14	14.26	35,279,255	500,795,669	14.195	12.64	12.64	12.66	12.59	12.70	39,622,411	12.639	-0.84%
2019-06-11	0	14.32	14.30	14.32	13.96	14.34	59,454,994	846,212,824	14.233	12.75	12.73	12.75	12.43	12.77	66,774,376	12.673	2.87%
2019-06-10	0	13.92	13.90	13.92	13.76	13.98	24,183,228	336,267,583	13.905	12.39	12.38	12.39	12.25	12.45	27,160,375	12.381	1.16%
2019-06-06	0	13.76	13.74	13.76	13.68	13.84	16,963,514	233,645,914	13.773	12.25	12.23	12.25	12.18	12.32	19,051,857	12.264	-0.43%
2019-06-05	0	13.82	13.82	13.84	13.78	13.96	18,732,831	259,546,554	13.855	12.31	12.31	12.32	12.27	12.43	21,038,991	12.336	0.14%
2019-06-04	0	13.80	13.78	13.80	13.72	13.94	26,806,340	369,683,476	13.791	12.29	12.27	12.29	12.22	12.41	30,106,413	12.279	-0.29%
2019-06-03	0	13.84	13.80	13.84	13.76	14.00	41,081,694	569,166,176	13.855	12.32	12.29	12.32	12.25	12.47	46,139,177	12.336	0.44%
2019-05-31	0	13.78	13.78	13.80	13.74	13.98	45,488,441	629,493,597	13.839	12.27	12.27	12.29	12.23	12.45	51,088,429	12.322	-0.72%
2019-05-30	0	13.88	13.86	13.88	13.74	13.98	34,841,698	482,254,728	13.841	12.36	12.34	12.36	12.23	12.45	39,130,988	12.324	0.00%
2019-05-29	0	13.88	13.88	13.90	13.78	14.08	39,018,200	541,968,840	13.890	12.36	12.36	12.38	12.27	12.54	43,821,650	12.368	0.43%
2019-05-28	0	13.82	13.80	13.82	13.78	14.00	34,311,815	476,910,305	13.899	12.31	12.29	12.31	12.27	12.47	38,535,872	12.376	0.14%
2019-05-27	0	13.80	13.80	13.84	13.54	13.90	57,165,764	785,224,775	13.736	12.29	12.29	12.32	12.06	12.38	64,203,323	12.230	0.58%
2019-05-24	0	13.72	13.70	13.72	13.60	13.82	30,237,348	414,331,368	13.703	12.22	12.20	12.22	12.11	12.31	33,959,806	12.201	1.03%
2019-05-23	0	13.58	13.58	13.60	13.48	13.74	60,739,873	825,888,855	13.597	12.09	12.09	12.11	12.00	12.23	68,217,433	12.107	-1.31%
2019-05-22	0	13.76	13.76	13.78	13.70	13.88	54,737,890	754,756,445	13.789	12.25	12.25	12.27	12.20	12.36	61,476,559	12.277	0.15%
2019-05-21	0	13.74	13.74	13.76	13.70	14.00	53,228,884	737,100,727	13.848	12.23	12.23	12.25	12.20	12.47	59,781,782	12.330	0.15%
2019-05-20	0	13.72	13.70	13.72	13.62	13.94	94,520,835	1,297,757,231	13.730	12.22	12.20	12.22	12.13	12.41	106,157,100	12.225	-0.87%
2019-05-17	0	13.84	13.82	13.84	13.82	14.16	66,629,405	926,333,542	13.903	12.32	12.31	12.32	12.31	12.61	74,832,014	12.379	-1.84%
2019-05-16	0	14.10	14.10	14.12	14.00	14.20	50,384,046	710,444,605	14.101	12.55	12.55	12.57	12.47	12.64	56,586,722	12.555	0.57%
2019-05-15	0	14.02	14.02	14.04	13.86	14.24	75,318,025	1,058,321,612	14.051	12.48	12.48	12.50	12.34	12.68	84,590,272	12.511	1.59%
2019-05-14	0	13.80	13.78	13.80	13.56	13.96	92,486,768	1,278,906,577	13.828	12.29	12.27	12.29	12.07	12.43	103,872,623	12.312	-2.40%
2019-05-10	0	14.14	14.12	14.14	13.68	14.28	100,630,492	1,415,407,973	14.065	12.59	12.57	12.59	12.18	12.71	113,018,904	12.524	3.51%
2019-05-09	0	13.66	13.66	13.68	13.64	14.10	87,732,317	1,210,726,434	13.800	12.16	12.16	12.18	12.14	12.55	98,532,862	12.288	-3.39%
2019-05-08	0	14.14	14.12	14.14	14.08	14.36	71,614,954	1,016,574,224	14.195	12.59	12.57	12.59	12.54	12.79	80,431,323	12.639	-1.81%
2019-05-07	0	14.40	14.40	14.42	14.22	14.54	79,267,834	1,143,403,971	14.425	12.82	12.82	12.84	12.66	12.95	89,026,334	12.843	0.42%
2019-05-06	0	14.34	14.32	14.34	14.14	14.60	150,446,734	2,156,321,589	14.333	12.77	12.75	12.77	12.59	13.00	168,967,921	12.762	-5.53%
2019-05-03	0	15.18	15.16	15.18	14.98	15.18	33,725,435	508,209,877	15.069	13.52	13.50	13.52	13.34	13.52	37,877,304	13.417	0.26%
2019-05-02	0	15.14	15.14	15.18	15.08	15.24	23,884,652	361,931,066	15.153	13.48	13.48	13.52	13.43	13.57	26,825,042	13.492	0.00%
2019-04-30	0	15.14	15.14	15.16	15.04	15.22	53,244,218	806,270,317	15.143	13.48	13.48	13.50	13.39	13.55	59,799,004	13.483	-0.39%
2019-04-29	0	15.20	15.18	15.20	14.94	15.34	42,857,040	650,985,541	15.190	13.53	13.52	13.53	13.30	13.66	48,133,082	13.525	2.01%
2019-04-26	0	14.90	14.90	14.92	14.86	15.10	57,431,072	861,200,276	14.995	13.27	13.27	13.28	13.23	13.44	64,501,293	13.352	-0.40%
2019-04-25	0	14.96	14.96	14.98	14.94	15.32	68,939,753	1,044,424,736	15.150	13.32	13.32	13.34	13.30	13.64	77,426,784	13.489	-2.35%
2019-04-24	0	15.32	15.30	15.32	15.14	15.52	64,462,154	988,607,813	15.336	13.64	13.62	13.64	13.48	13.82	72,397,957	13.655	-0.26%
2019-04-23	0	15.36	15.36	15.38	15.30	15.56	54,431,618	839,391,012	15.421	13.68	13.68	13.69	13.62	13.85	61,132,582	13.731	-1.29%
2019-04-18	0	15.56	15.54	15.56	15.52	15.68	41,917,944	653,699,824	15.595	13.85	13.84	13.85	13.82	13.96	47,078,376	13.885	-0.77%
2019-04-17	0	15.68	15.68	15.70	15.50	15.74	103,980,493	1,624,530,942	15.623	13.96	13.96	13.98	13.80	14.01	116,781,317	13.911	0.26%
2019-04-16	0	15.64	15.62	15.64	15.08	15.66	83,221,581	1,284,009,811	15.429	13.93	13.91	13.93	13.43	13.94	93,466,818	13.738	3.17%
2019-04-15	0	15.16	15.14	15.16	15.10	15.54	188,485,510	2,895,103,674	15.360	13.50	13.48	13.50	13.44	13.84	211,689,572	13.676	0.00%
2019-04-12	0	15.16	15.16	15.18	14.96	15.16	91,376,170	1,373,293,203	15.029	13.50	13.50	13.52	13.32	13.50	102,625,302	13.382	0.53%
2019-04-11	0	15.08	15.08	15.10	15.06	15.50	127,865,243	1,937,951,433	15.156	13.43	13.43	13.44	13.41	13.80	143,606,469	13.495	-2.20%
2019-04-10	0	15.42	15.42	15.44	15.18	15.50	52,088,431	799,186,823	15.343	13.73	13.73	13.75	13.52	13.80	58,500,930	13.661	0.39%
2019-04-09	0	15.36	15.34	15.36	15.22	15.38	35,316,564	541,198,234	15.324	13.68	13.66	13.68	13.55	13.69	39,664,313	13.644	0.92%
2019-04-08	0	15.22	15.22	15.24	15.08	15.50	54,322,442	830,706,734	15.292	13.55	13.55	13.57	13.43	13.80	61,009,966	13.616	0.13%
2019-04-04	0	15.20	15.20	15.22	15.02	15.26	57,756,883	875,484,804	15.158	13.53	13.53	13.55	13.37	13.59	64,867,214	13.497	0.93%
2019-04-03	0	15.06	15.04	15.06	14.80	15.08	54,321,443	812,691,041	14.961	13.41	13.39	13.41	13.18	13.43	61,008,844	13.321	1.21%
2019-04-02	0	14.88	14.88	14.90	14.82	14.96	25,311,949	376,679,493	14.882	13.25	13.25	13.27	13.20	13.32	28,428,051	13.250	-0.13%
2019-04-01	0	14.90	14.90	14.92	14.76	15.00	101,078,800	1,507,050,664	14.910	13.27	13.27	13.28	13.14	13.36	113,522,403	13.275	2.19%
2019-03-29	0	14.58	14.56	14.58	14.04	14.62	110,440,697	1,598,508,338	14.474	12.98	12.96	12.98	12.50	13.02	124,036,823	12.887	4.44%
2019-03-28	0	13.96	13.96	13.98	13.86	14.06	75,995,040	1,062,376,334	13.980	12.43	12.43	12.45	12.34	12.52	85,350,633	12.447	-0.57%
2019-03-27	0	14.04	14.02	14.04	13.92	14.14	48,310,061	678,467,448	14.044	12.50	12.48	12.50	12.39	12.59	54,257,413	12.505	0.86%
2019-03-26	0	13.92	13.90	13.92	13.82	14.06	37,037,471	516,881,399	13.956	12.39	12.38	12.39	12.31	12.52	41,597,078	12.426	0.00%
2019-03-25	0	13.92	13.92	13.94	13.86	14.14	75,400,725	1,055,142,955	13.994	12.39	12.39	12.41	12.34	12.59	84,683,153	12.460	-2.93%
2019-03-22	0	14.34	14.34	14.36	14.18	14.42	47,808,043	684,375,164	14.315	12.77	12.77	12.79	12.63	12.84	53,693,593	12.746	-0.14%
2019-03-21	0	14.36	14.36	14.38	14.36	14.52	50,535,600	729,795,819	14.441	12.79	12.79	12.80	12.79	12.93	56,756,933	12.858	-0.28%
2019-03-20	0	14.40	14.40	14.42	14.28	14.50	94,905,294	1,365,600,279	14.389	12.82	12.82	12.84	12.71	12.91	106,588,889	12.812	0.00%
2019-03-19	0	14.40	14.40	14.42	14.34	14.58	52,318,347	754,563,621	14.423	12.82	12.82	12.84	12.77	12.98	58,759,151	12.842	-0.69%
2019-03-18	0	14.50	14.48	14.50	14.10	14.54	107,189,140	1,536,595,930	14.335	12.91	12.89	12.91	12.55	12.95	120,384,974	12.764	2.55%
2019-03-15	0	14.14	14.12	14.14	13.98	14.28	68,100,787	963,071,294	14.142	12.59	12.57	12.59	12.45	12.71	76,484,534	12.592	1.14%
2019-03-14	0	13.98	13.98	14.00	13.92	14.12	99,699,220	1,398,874,304	14.031	12.45	12.45	12.47	12.39	12.57	111,972,985	12.493	0.29%
2019-03-13	0	13.94	13.94	13.96	13.82	14.06	53,800,604	750,628,257	13.952	12.41	12.41	12.43	12.31	12.52	60,423,885	12.423	-0.14%
2019-03-12	0	13.96	13.94	13.96	13.82	14.12	130,027,322	1,818,561,745	13.986	12.43	12.41	12.43	12.31	12.57	146,034,717	12.453	0.87%
2019-03-11	0	13.84	13.84	13.86	13.58	13.86	76,506,218	1,052,520,324	13.757	12.32	12.32	12.34	12.09	12.34	85,924,741	12.249	1.62%
2019-03-08	0	13.62	13.62	13.64	13.58	14.06	134,521,198	1,859,307,376	13.822	12.13	12.13	12.14	12.09	12.52	151,081,825	12.307	-4.08%
2019-03-07	0	14.20	14.18	14.20	14.16	14.50	130,830,606	1,870,367,389	14.296	12.64	12.63	12.64	12.61	12.91	146,936,892	12.729	-2.47%
2019-03-06	0	14.56	14.54	14.56	14.34	14.64	74,714,004	1,082,878,947	14.494	12.96	12.95	12.96	12.77	13.04	83,911,891	12.905	-0.14%
2019-03-05	0	14.58	14.56	14.58	14.46	14.62	77,475,994	1,126,697,984	14.543	12.98	12.96	12.98	12.87	13.02	87,013,904	12.948	-0.14%
2019-03-04	0	14.60	14.60	14.62	14.48	14.96	166,079,443	2,436,339,580	14.670	13.00	13.00	13.02	12.89	13.32	186,525,141	13.062	1.25%
2019-03-01	0	14.42	14.42	14.44	14.06	14.46	97,437,657	1,389,983,214	14.265	12.84	12.84	12.86	12.52	12.87	109,433,006	12.702	2.85%
2019-02-28	0	14.02	14.00	14.02	13.98	14.18	50,634,860	712,608,533	14.074	12.48	12.47	12.48	12.45	12.63	56,868,413	12.531	-0.28%
2019-02-27	0	14.06	14.06	14.08	13.94	14.30	111,593,067	1,573,953,584	14.104	12.52	12.52	12.54	12.41	12.73	125,331,059	12.558	0.43%
2019-02-26	0	14.00	13.98	14.00	13.92	14.40	142,243,602	2,005,404,156	14.098	12.47	12.45	12.47	12.39	12.82	159,754,918	12.553	-1.96%
2019-02-25	0	14.28	14.26	14.28	13.64	14.34	191,531,204	2,690,762,008	14.049	12.71	12.70	12.71	12.14	12.77	215,110,215	12.509	6.09%
2019-02-22	0	13.46	13.44	13.46	13.10	13.48	83,473,705	1,108,610,077	13.281	11.98	11.97	11.98	11.66	12.00	93,749,981	11.825	1.36%
2019-02-21	0	13.28	13.28	13.30	13.22	13.48	89,322,898	1,191,117,038	13.335	11.82	11.82	11.84	11.77	12.00	100,319,256	11.873	-0.30%
2019-02-20	0	13.32	13.32	13.34	13.22	13.36	66,934,170	890,406,106	13.303	11.86	11.86	11.88	11.77	11.90	75,174,298	11.845	1.52%
2019-02-19	0	13.12	13.10	13.12	13.10	13.34	56,340,928	743,058,978	13.189	11.68	11.66	11.68	11.66	11.88	63,276,943	11.743	-0.46%
2019-02-18	0	13.18	13.18	13.20	12.94	13.22	103,831,742	1,365,021,536	13.147	11.74	11.74	11.75	11.52	11.77	116,614,254	11.705	2.97%
2019-02-15	0	12.80	12.78	12.80	12.74	13.10	71,750,671	927,278,188	12.924	11.40	11.38	11.40	11.34	11.66	80,583,748	11.507	-2.59%
2019-02-14	0	13.14	13.14	13.16	13.08	13.22	89,881,350	1,181,135,935	13.141	11.70	11.70	11.72	11.65	11.77	100,946,458	11.701	-0.30%
2019-02-13	0	13.18	13.18	13.20	12.94	13.24	77,508,240	1,014,139,554	13.084	11.74	11.74	11.75	11.52	11.79	87,050,120	11.650	2.01%
2019-02-12	0	12.92	12.90	12.92	12.80	12.96	23,668,282	305,166,184	12.894	11.50	11.49	11.50	11.40	11.54	26,582,035	11.480	0.16%
2019-02-11	0	12.90	12.88	12.90	12.68	12.94	31,633,511	405,189,951	12.809	11.49	11.47	11.49	11.29	11.52	35,527,847	11.405	1.90%
2019-02-08	0	12.66	12.66	12.68	12.54	12.70	24,376,557	307,905,690	12.631	11.27	11.27	11.29	11.17	11.31	27,377,505	11.247	-1.09%
2019-02-04	0	12.80	12.78	12.80	12.76	12.92	24,508,559	313,793,491	12.803	11.40	11.38	11.40	11.36	11.50	27,525,757	11.400	-0.47%
2019-02-01	0	12.86	12.84	12.86	12.72	12.90	57,436,123	735,830,989	12.811	11.45	11.43	11.45	11.33	11.49	64,506,966	11.407	0.47%
2019-01-31	0	12.80	12.80	12.84	12.60	12.86	61,694,381	786,753,924	12.752	11.40	11.40	11.43	11.22	11.45	69,289,449	11.355	2.07%
2019-01-30	0	12.54	12.54	12.56	12.48	12.62	49,529,120	622,054,808	12.559	11.17	11.17	11.18	11.11	11.24	55,626,548	11.183	0.16%
2019-01-29	0	12.52	12.52	12.54	12.36	12.56	53,923,029	671,979,403	12.462	11.15	11.15	11.17	11.01	11.18	60,561,382	11.096	0.64%
2019-01-28	0	12.44	12.44	12.46	12.40	12.64	80,875,906	1,013,477,509	12.531	11.08	11.08	11.09	11.04	11.25	90,832,372	11.158	0.00%
2019-01-25	0	12.44	12.42	12.44	12.22	12.46	33,895,040	420,237,267	12.398	11.08	11.06	11.08	10.88	11.09	38,067,788	11.039	2.13%
2019-01-24	0	12.18	12.18	12.20	12.06	12.22	37,472,947	456,225,188	12.175	10.84	10.84	10.86	10.74	10.88	42,086,164	10.840	0.50%
2019-01-23	0	12.12	12.10	12.12	12.02	12.18	20,369,950	247,013,058	12.126	10.79	10.77	10.79	10.70	10.84	22,877,653	10.797	0.33%
2019-01-22	0	12.08	12.08	12.10	12.04	12.30	26,536,407	321,418,507	12.112	10.76	10.76	10.77	10.72	10.95	29,803,249	10.785	-1.79%
2019-01-21	0	12.30	12.28	12.30	12.18	12.34	23,743,689	291,687,685	12.285	10.95	10.93	10.95	10.84	10.99	26,666,726	10.938	0.82%
2019-01-18	0	12.20	12.20	12.22	12.04	12.26	40,850,219	497,737,898	12.185	10.86	10.86	10.88	10.72	10.92	45,879,205	10.849	1.84%
2019-01-17	0	11.98	11.98	12.00	11.96	12.16	29,770,314	358,841,752	12.054	10.67	10.67	10.68	10.65	10.83	33,435,276	10.732	-0.99%
2019-01-16	0	12.10	12.08	12.10	11.96	12.10	24,546,584	295,324,381	12.031	10.77	10.76	10.77	10.65	10.77	27,568,463	10.712	0.17%
2019-01-15	0	12.08	12.06	12.08	11.82	12.08	51,609,431	617,430,266	11.964	10.76	10.74	10.76	10.52	10.76	57,962,962	10.652	2.90%
2019-01-14	0	11.74	11.74	11.76	11.72	11.92	18,947,272	223,485,814	11.795	10.45	10.45	10.47	10.44	10.61	21,279,832	10.502	-1.34%
2019-01-11	0	11.90	11.90	11.92	11.76	11.94	33,667,753	399,962,759	11.880	10.60	10.60	10.61	10.47	10.63	37,812,521	10.578	1.36%
2019-01-10	0	11.74	11.74	11.76	11.60	11.82	43,414,927	507,690,939	11.694	10.45	10.45	10.47	10.33	10.52	48,759,649	10.412	0.51%
2019-01-09	0	11.68	11.66	11.68	11.56	11.80	52,182,690	611,163,849	11.712	10.40	10.38	10.40	10.29	10.51	58,606,793	10.428	2.10%
2019-01-08	0	11.44	11.44	11.46	11.44	11.54	20,187,934	231,441,549	11.464	10.19	10.19	10.20	10.19	10.28	22,673,229	10.208	-0.52%
2019-01-07	0	11.50	11.48	11.50	11.48	11.60	24,526,296	282,461,031	11.517	10.24	10.22	10.24	10.22	10.33	27,545,678	10.254	0.35%
2019-01-04	0	11.46	11.46	11.48	11.14	11.48	44,614,524	508,462,017	11.397	10.20	10.20	10.22	9.919	10.22	50,106,926	10.148	2.32%
2019-01-03	0	11.20	11.18	11.20	11.16	11.32	27,943,120	313,308,757	11.212	9.972	9.955	9.972	9.937	10.08	31,383,140	9.9833	0.00%
2019-01-02	0	11.20	11.18	11.20	11.14	11.42	31,895,500	358,140,568	11.229	9.972	9.955	9.972	9.919	10.17	35,822,089	9.9978	-1.75%
2018-12-31	0	11.40	11.40	11.42	11.36	11.44	12,336,002	140,688,700	11.405	10.15	10.15	10.17	10.11	10.19	13,854,662	10.155	0.53%
2018-12-28	0	11.34	11.32	11.34	11.28	11.44	23,329,177	265,251,435	11.370	10.10	10.08	10.10	10.04	10.19	26,201,184	10.124	0.89%
2018-12-27	0	11.24	11.24	11.26	11.24	11.42	25,418,379	287,280,141	11.302	10.01	10.01	10.03	10.01	10.17	28,547,583	10.063	-0.71%
2018-12-24	0	11.32	11.30	11.32	11.24	11.36	15,428,146	174,423,303	11.306	10.08	10.06	10.08	10.01	10.11	17,327,473	10.066	-0.70%
2018-12-21	0	11.40	11.38	11.40	11.28	11.54	74,479,914	845,884,475	11.357	10.15	10.13	10.15	10.04	10.28	83,648,983	10.112	-1.21%
2018-12-20	0	11.54	11.52	11.54	11.42	11.76	83,081,315	958,744,128	11.540	10.28	10.26	10.28	10.17	10.47	93,309,284	10.275	-1.87%
2018-12-19	0	11.76	11.74	11.76	11.70	11.90	25,716,399	303,554,257	11.804	10.47	10.45	10.47	10.42	10.60	28,882,292	10.510	-0.84%
2018-12-18	0	11.86	11.84	11.86	11.80	12.00	35,212,729	417,729,993	11.863	10.56	10.54	10.56	10.51	10.68	39,547,695	10.563	-0.34%
2018-12-17	0	11.90	11.90	11.92	11.90	12.02	21,910,730	262,190,402	11.966	10.60	10.60	10.61	10.60	10.70	24,608,115	10.655	-0.46%
2018-12-14	0	12.08	12.08	12.10	12.06	12.32	24,847,988	301,717,966	12.143	10.64	10.64	10.66	10.63	10.86	28,197,684	10.700	-1.95%
2018-12-13	0	12.32	12.32	12.34	12.12	12.38	44,895,442	552,475,373	12.306	10.86	10.86	10.87	10.68	10.91	50,947,686	10.844	1.99%
2018-12-12	0	12.08	12.06	12.08	12.04	12.14	40,585,464	490,860,205	12.095	10.64	10.63	10.64	10.61	10.70	46,056,691	10.658	1.00%
2018-12-11	0	11.96	11.96	11.98	11.90	12.02	26,750,502	319,965,063	11.961	10.54	10.54	10.56	10.49	10.59	30,356,671	10.540	0.17%
2018-12-10	0	11.94	11.94	11.96	11.88	12.04	51,147,640	611,264,443	11.951	10.52	10.52	10.54	10.47	10.61	58,042,728	10.531	-1.00%
2018-12-07	0	12.06	12.04	12.06	12.06	12.18	19,315,996	234,124,119	12.121	10.63	10.61	10.63	10.63	10.73	21,919,938	10.681	-0.50%
2018-12-06	0	12.12	12.10	12.12	12.06	12.26	95,654,400	1,163,423,686	12.163	10.68	10.66	10.68	10.63	10.80	108,549,334	10.718	-1.94%
2018-12-05	0	12.36	12.36	12.38	12.36	12.46	65,190,957	808,964,511	12.409	10.89	10.89	10.91	10.89	10.98	73,979,190	10.935	-1.59%
2018-12-04	0	12.56	12.54	12.56	12.44	12.56	45,943,919	574,147,435	12.497	11.07	11.05	11.07	10.96	11.07	52,137,506	11.012	0.48%
2018-12-03	0	12.50	12.50	12.52	12.28	12.52	130,950,137	1,627,287,953	12.427	11.02	11.02	11.03	10.82	11.03	148,603,203	10.951	3.65%
2018-11-30	0	12.06	12.04	12.06	11.94	12.10	44,430,200	533,908,752	12.017	10.63	10.61	10.63	10.52	10.66	50,419,726	10.589	0.84%
2018-11-29	0	11.96	11.96	11.98	11.94	12.16	28,784,850	346,608,362	12.041	10.54	10.54	10.56	10.52	10.72	32,665,265	10.611	-0.50%
2018-11-28	0	12.02	12.02	12.04	11.90	12.06	24,551,359	294,813,178	12.008	10.59	10.59	10.61	10.49	10.63	27,861,067	10.582	1.18%
2018-11-27	0	11.88	11.88	11.90	11.84	12.00	39,190,689	467,440,650	11.927	10.47	10.47	10.49	10.43	10.57	44,473,889	10.510	-1.00%
2018-11-26	0	12.00	12.00	12.02	11.92	12.06	26,524,805	318,055,858	11.991	10.57	10.57	10.59	10.50	10.63	30,100,549	10.566	0.50%
2018-11-23	0	11.94	11.94	11.96	11.90	12.14	37,788,254	452,630,020	11.978	10.52	10.52	10.54	10.49	10.70	42,882,396	10.555	-1.65%
2018-11-22	0	12.14	12.14	12.16	12.08	12.26	24,885,567	302,049,753	12.138	10.70	10.70	10.72	10.64	10.80	28,240,329	10.696	-0.33%
2018-11-21	0	12.18	12.18	12.20	12.02	12.20	31,666,702	385,087,754	12.161	10.73	10.73	10.75	10.59	10.75	35,935,612	10.716	0.33%
2018-11-20	0	12.14	12.14	12.16	12.12	12.34	37,414,675	456,986,430	12.214	10.70	10.70	10.72	10.68	10.87	42,458,455	10.763	-2.25%
2018-11-19	0	12.42	12.42	12.44	12.28	12.44	58,062,184	717,107,159	12.351	10.94	10.94	10.96	10.82	10.96	65,889,404	10.883	1.14%
2018-11-16	0	12.28	12.26	12.28	12.16	12.38	51,483,039	631,320,723	12.263	10.82	10.80	10.82	10.72	10.91	58,423,341	10.806	0.16%
2018-11-15	0	12.26	12.26	12.28	12.08	12.30	41,863,783	510,975,911	12.206	10.80	10.80	10.82	10.64	10.84	47,507,337	10.756	1.66%
2018-11-14	0	12.06	12.06	12.08	12.02	12.30	27,127,939	328,727,541	12.118	10.63	10.63	10.64	10.59	10.84	30,784,990	10.678	-1.79%
2018-11-13	0	12.28	12.28	12.30	11.96	12.32	66,753,526	811,614,925	12.158	10.82	10.82	10.84	10.54	10.86	75,752,405	10.714	1.32%
2018-11-12	0	12.12	12.10	12.12	12.02	12.14	36,424,703	440,407,359	12.091	10.68	10.66	10.68	10.59	10.70	41,335,028	10.655	0.33%
2018-11-09	0	12.08	12.06	12.08	12.02	12.36	58,418,100	709,253,779	12.141	10.64	10.63	10.64	10.59	10.89	66,293,300	10.699	-3.21%
2018-11-08	0	12.48	12.44	12.48	12.40	12.56	90,430,250	1,127,512,929	12.468	11.00	10.96	11.00	10.93	11.07	102,620,930	10.987	0.65%
2018-11-07	0	12.40	12.38	12.40	12.34	12.60	76,251,881	947,797,993	12.430	10.93	10.91	10.93	10.87	11.10	86,531,209	10.953	-0.80%
2018-11-06	0	12.50	12.48	12.50	12.34	12.56	42,362,205	527,397,404	12.450	11.02	11.00	11.02	10.87	11.07	48,072,950	10.971	-0.16%
2018-11-05	0	12.52	12.50	12.52	12.48	12.72	99,020,693	1,243,119,758	12.554	11.03	11.02	11.03	11.00	11.21	112,369,429	11.063	-2.95%
2018-11-02	0	12.90	12.90	12.92	12.44	12.94	91,192,541	1,158,774,011	12.707	11.37	11.37	11.39	10.96	11.40	103,485,983	11.197	5.39%
2018-11-01	0	12.24	12.24	12.26	12.20	12.40	56,898,224	699,592,393	12.296	10.79	10.79	10.80	10.75	10.93	64,568,534	10.835	0.49%
2018-10-31	0	12.18	12.18	12.20	11.96	12.20	46,507,261	561,692,706	12.078	10.73	10.73	10.75	10.54	10.75	52,776,790	10.643	2.01%
2018-10-30	0	11.94	11.94	11.96	11.80	12.12	44,464,581	532,748,129	11.981	10.52	10.52	10.54	10.40	10.68	50,458,742	10.558	0.34%
2018-10-29	0	11.90	11.88	11.90	11.82	12.38	91,530,681	1,094,028,305	11.953	10.49	10.47	10.49	10.42	10.91	103,869,707	10.533	-3.25%
2018-10-26	0	12.30	12.30	12.32	12.22	12.50	56,021,200	691,632,680	12.346	10.84	10.84	10.86	10.77	11.02	63,573,280	10.879	-0.97%
2018-10-25	0	12.42	12.42	12.44	12.08	12.46	63,017,345	770,348,263	12.224	10.94	10.94	10.96	10.64	10.98	71,512,558	10.772	0.32%
2018-10-24	0	12.38	12.36	12.38	12.32	12.68	63,768,368	794,396,101	12.458	10.91	10.89	10.91	10.86	11.17	72,364,825	10.978	0.65%
2018-10-23	0	12.30	12.28	12.30	12.26	12.78	68,778,498	857,542,804	12.468	10.84	10.82	10.84	10.80	11.26	78,050,358	10.987	-3.76%
2018-10-22	0	12.78	12.76	12.78	12.34	12.92	100,586,211	1,276,320,224	12.689	11.26	11.24	11.26	10.87	11.39	114,145,991	11.181	4.07%
2018-10-19	0	12.28	12.28	12.30	11.80	12.32	62,867,019	763,125,778	12.139	10.82	10.82	10.84	10.40	10.86	71,341,967	10.697	2.85%
2018-10-18	0	11.94	11.92	11.94	11.86	12.16	33,126,905	396,231,821	11.961	10.52	10.50	10.52	10.45	10.72	37,592,662	10.540	-1.81%
2018-10-16	0	12.16	12.16	12.18	12.06	12.34	16,857,184	205,269,370	12.177	10.72	10.72	10.73	10.63	10.87	19,129,660	10.730	0.33%
2018-10-15	0	12.12	12.10	12.12	12.06	12.26	13,372,846	162,422,622	12.146	10.68	10.66	10.68	10.63	10.80	15,175,606	10.703	-1.14%
2018-10-12	0	12.26	12.26	12.28	12.00	12.30	54,796,363	667,307,806	12.178	10.80	10.80	10.82	10.57	10.84	62,183,326	10.731	3.20%
2018-10-11	0	11.88	11.86	11.88	11.78	12.14	64,789,550	774,887,026	11.960	10.47	10.45	10.47	10.38	10.70	73,523,670	10.539	-3.88%
2018-10-10	0	12.36	12.36	12.38	12.28	12.54	27,598,380	342,373,630	12.406	10.89	10.89	10.91	10.82	11.05	31,318,850	10.932	0.00%
2018-10-09	0	12.36	12.34	12.36	12.30	12.48	31,201,328	386,141,094	12.376	10.89	10.87	10.89	10.84	11.00	35,407,502	10.906	0.82%
2018-10-08	0	12.26	12.24	12.26	12.26	12.76	72,105,169	900,316,365	12.486	10.80	10.79	10.80	10.80	11.24	81,825,489	11.003	-2.54%
2018-10-05	0	12.58	12.58	12.60	12.52	12.60	29,975,166	376,999,796	12.577	11.09	11.09	11.10	11.03	11.10	34,016,044	11.083	-0.32%
2018-10-04	0	12.62	12.62	12.64	12.56	12.86	28,999,521	366,177,082	12.627	11.12	11.12	11.14	11.07	11.33	32,908,875	11.127	-2.17%
2018-10-03	0	12.90	12.86	12.90	12.82	12.94	18,914,249	243,690,969	12.884	11.37	11.33	11.37	11.30	11.40	21,464,032	11.353	0.62%
2018-10-02	0	12.82	12.82	12.84	12.82	13.20	19,038,646	245,733,834	12.907	11.30	11.30	11.31	11.30	11.63	21,605,199	11.374	-1.99%
2018-09-28	0	13.08	13.06	13.08	12.98	13.18	42,477,529	555,579,052	13.079	11.53	11.51	11.53	11.44	11.61	48,203,820	11.526	1.24%
2018-09-27	0	12.92	12.90	12.92	12.90	13.04	51,835,200	671,828,634	12.961	11.39	11.37	11.39	11.37	11.49	58,822,976	11.421	-0.46%
2018-09-26	0	12.98	12.98	13.00	12.90	13.18	61,665,515	804,827,310	13.052	11.44	11.44	11.46	11.37	11.61	69,978,491	11.501	0.15%
2018-09-24	0	12.96	12.94	12.96	12.86	12.96	18,431,702	238,078,787	12.917	11.42	11.40	11.42	11.33	11.42	20,916,434	11.382	-1.07%
2018-09-21	0	13.10	13.10	13.12	12.62	13.16	65,536,470	846,110,510	12.911	11.54	11.54	11.56	11.12	11.60	74,371,280	11.377	3.64%
2018-09-20	0	12.64	12.64	12.66	12.60	12.74	33,206,264	420,910,195	12.676	11.14	11.14	11.16	11.10	11.23	37,682,719	11.170	0.32%
2018-09-19	0	12.60	12.60	12.62	12.40	12.74	34,263,074	431,895,634	12.605	11.10	11.10	11.12	10.93	11.23	38,881,995	11.108	1.61%
2018-09-18	0	12.40	12.38	12.40	12.08	12.46	27,188,716	334,610,182	12.307	10.93	10.91	10.93	10.64	10.98	30,853,960	10.845	1.97%
2018-09-17	0	12.16	12.14	12.16	12.14	12.24	13,455,398	163,931,084	12.183	10.72	10.70	10.72	10.70	10.79	15,269,287	10.736	-1.30%
2018-09-14	0	12.32	12.32	12.34	12.24	12.36	19,269,174	237,428,688	12.322	10.86	10.86	10.87	10.79	10.89	21,866,804	10.858	0.16%
2018-09-13	0	12.30	12.28	12.30	12.08	12.30	38,084,157	465,324,469	12.218	10.84	10.82	10.84	10.64	10.84	43,218,189	10.767	2.16%
2018-09-12	0	12.04	12.02	12.04	11.92	12.08	26,456,896	317,263,222	11.992	10.61	10.59	10.61	10.50	10.64	30,023,485	10.567	0.17%
2018-09-11	0	12.02	12.00	12.02	12.02	12.22	25,008,398	302,772,842	12.107	10.59	10.57	10.59	10.59	10.77	28,379,719	10.669	-1.31%
2018-09-10	0	12.18	12.16	12.18	12.12	12.30	25,857,180	315,197,914	12.190	10.73	10.72	10.73	10.68	10.84	29,342,923	10.742	-0.98%
2018-09-07	0	12.30	12.30	12.32	12.18	12.46	17,532,481	216,457,300	12.346	10.84	10.84	10.86	10.73	10.98	19,895,992	10.879	0.00%
2018-09-06	0	12.30	12.28	12.30	12.18	12.46	26,015,102	320,315,417	12.313	10.84	10.82	10.84	10.73	10.98	29,522,134	10.850	-0.49%
2018-09-05	0	12.36	12.34	12.36	12.32	12.66	18,209,817	227,022,899	12.467	10.89	10.87	10.89	10.86	11.16	20,664,638	10.986	-2.52%
2018-09-04	0	12.68	12.68	12.70	12.50	12.76	18,905,049	238,963,661	12.640	11.17	11.17	11.19	11.02	11.24	21,453,592	11.139	0.96%
2018-09-03	0	12.56	12.54	12.56	12.46	12.58	17,307,856	216,942,296	12.534	11.07	11.05	11.07	10.98	11.09	19,641,085	11.045	0.00%
2018-08-31	0	12.56	12.54	12.56	12.48	12.66	32,273,600	405,607,704	12.568	11.07	11.05	11.07	11.00	11.16	36,624,325	11.075	-0.63%
2018-08-30	0	12.64	12.62	12.64	12.62	12.86	18,041,178	228,855,623	12.685	11.14	11.12	11.14	11.12	11.33	20,473,265	11.178	-1.25%
2018-08-29	0	12.80	12.78	12.80	12.76	12.90	13,132,924	168,328,100	12.817	11.28	11.26	11.28	11.24	11.37	14,903,341	11.295	-0.62%
2018-08-28	0	12.88	12.88	12.90	12.82	13.08	18,673,332	241,098,957	12.911	11.35	11.35	11.37	11.30	11.53	21,190,638	11.378	0.00%
2018-08-27	0	12.88	12.88	12.90	12.66	12.92	41,005,596	526,386,811	12.837	11.35	11.35	11.37	11.16	11.39	46,533,460	11.312	3.04%
2018-08-24	0	12.50	12.50	12.52	12.30	12.62	42,760,400	532,311,568	12.449	11.02	11.02	11.03	10.84	11.12	48,524,824	10.970	0.32%
2018-08-23	0	12.46	12.44	12.46	12.34	12.58	36,016,372	448,059,944	12.441	10.98	10.96	10.98	10.87	11.09	40,871,651	10.963	-0.16%
2018-08-22	0	12.48	12.48	12.50	12.44	12.56	15,725,469	196,555,057	12.499	11.00	11.00	11.02	10.96	11.07	17,845,381	11.014	-0.64%
2018-08-21	0	12.56	12.56	12.58	12.34	12.58	32,548,081	407,004,494	12.505	11.07	11.07	11.09	10.87	11.09	36,935,808	11.019	1.95%
2018-08-20	0	12.32	12.30	12.32	12.08	12.36	44,359,616	543,298,675	12.248	10.86	10.84	10.86	10.64	10.89	50,339,627	10.793	1.99%
2018-08-17	0	12.08	12.06	12.08	12.02	12.36	26,489,064	321,596,802	12.141	10.64	10.63	10.64	10.59	10.89	30,059,990	10.699	-0.66%
2018-08-16	0	12.16	12.16	12.18	11.90	12.32	45,558,031	554,444,398	12.170	10.72	10.72	10.73	10.49	10.86	51,699,597	10.724	0.50%
2018-08-15	0	12.10	12.10	12.12	12.08	12.50	32,465,698	395,257,020	12.175	10.66	10.66	10.68	10.64	11.02	36,842,319	10.728	-3.20%
2018-08-14	0	12.50	12.48	12.50	12.38	12.56	14,473,425	180,459,631	12.468	11.02	11.00	11.02	10.91	11.07	16,424,552	10.987	-0.16%
2018-08-13	0	12.52	12.52	12.54	12.36	12.64	22,307,936	278,563,641	12.487	11.03	11.03	11.05	10.89	11.14	25,315,214	11.004	-1.73%
2018-08-10	0	12.74	12.74	12.76	12.64	12.88	18,573,842	237,523,611	12.788	11.23	11.23	11.24	11.14	11.35	21,077,736	11.269	-0.47%
2018-08-09	0	12.80	12.80	12.82	12.42	12.86	20,088,161	256,239,583	12.756	11.28	11.28	11.30	10.94	11.33	22,796,197	11.240	2.40%
2018-08-08	0	12.50	12.48	12.50	12.46	12.74	15,637,988	196,540,036	12.568	11.02	11.00	11.02	10.98	11.23	17,746,107	11.075	-1.42%
2018-08-07	0	12.68	12.66	12.68	12.28	12.70	52,853,995	659,937,475	12.486	11.17	11.16	11.17	10.82	11.19	59,979,112	11.003	2.92%
2018-08-06	0	12.32	12.32	12.34	12.18	12.52	75,928,011	937,607,852	12.349	10.86	10.86	10.87	10.73	11.03	86,163,679	10.882	1.15%
2018-08-03	0	12.18	12.16	12.18	12.16	12.44	30,484,682	373,979,611	12.268	10.73	10.72	10.73	10.72	10.96	34,594,247	10.810	-2.09%
2018-08-02	0	12.44	12.42	12.44	12.34	12.78	43,528,492	543,601,274	12.488	10.96	10.94	10.96	10.87	11.26	49,396,461	11.005	-2.66%
2018-08-01	0	12.78	12.78	12.80	12.74	13.24	42,623,666	553,807,941	12.993	11.26	11.26	11.28	11.23	11.67	48,369,658	11.449	-2.14%
2018-07-31	0	13.06	13.06	13.08	12.96	13.16	34,181,150	447,256,499	13.085	11.51	11.51	11.53	11.42	11.60	38,789,027	11.530	-0.15%
2018-07-30	0	13.08	13.06	13.08	12.92	13.14	17,545,718	228,715,266	13.035	11.53	11.51	11.53	11.39	11.58	19,911,013	11.487	0.00%
2018-07-27	0	13.08	13.06	13.08	13.00	13.16	31,538,100	412,011,643	13.064	11.53	11.51	11.53	11.46	11.60	35,789,674	11.512	-0.46%
2018-07-26	0	13.14	13.12	13.14	13.08	13.46	29,392,131	388,776,940	13.227	11.58	11.56	11.58	11.53	11.86	33,354,412	11.656	-1.05%
2018-07-25	0	13.28	13.28	13.30	13.20	13.36	44,194,129	586,075,195	13.261	11.70	11.70	11.72	11.63	11.77	50,151,831	11.686	0.30%
2018-07-24	0	13.24	13.22	13.24	13.04	13.28	37,473,410	495,347,884	13.219	11.67	11.65	11.67	11.49	11.70	42,525,108	11.648	1.38%
2018-07-23	0	13.06	13.06	13.08	12.90	13.16	55,182,104	718,130,085	13.014	11.51	11.51	11.53	11.37	11.60	62,621,068	11.468	0.62%
2018-07-20	0	12.98	12.96	12.98	12.44	13.04	79,076,914	1,010,286,672	12.776	11.44	11.42	11.44	10.96	11.49	89,737,078	11.258	3.02%
2018-07-19	0	12.60	12.60	12.62	12.58	12.80	45,231,770	574,499,753	12.701	11.10	11.10	11.12	11.09	11.28	51,329,354	11.192	-0.47%
2018-07-18	0	12.66	12.64	12.66	12.60	12.90	39,599,520	504,274,218	12.734	11.16	11.14	11.16	11.10	11.37	44,937,834	11.222	-0.94%
2018-07-17	0	12.78	12.76	12.78	12.66	12.90	34,353,776	438,089,167	12.752	11.26	11.24	11.26	11.16	11.37	38,984,924	11.237	-0.93%
2018-07-16	0	12.90	12.88	12.90	12.80	13.10	29,458,083	378,624,757	12.853	11.37	11.35	11.37	11.28	11.54	33,429,255	11.326	-0.62%
2018-07-13	0	12.98	12.98	13.02	12.98	13.10	16,168,814	211,010,781	13.051	11.44	11.44	11.47	11.44	11.54	18,348,492	11.500	-0.31%
2018-07-12	0	13.02	13.02	13.04	12.68	13.10	20,559,766	266,672,071	12.971	11.47	11.47	11.49	11.17	11.54	23,331,377	11.430	2.20%
2018-07-11	0	12.74	12.72	12.74	12.62	12.84	33,035,812	421,184,663	12.749	11.23	11.21	11.23	11.12	11.31	37,489,289	11.235	-2.30%
2018-07-10	0	13.04	13.04	13.06	12.94	13.18	40,442,417	528,789,950	13.075	11.49	11.49	11.51	11.40	11.61	45,894,360	11.522	-0.15%
2018-07-09	0	13.06	13.06	13.08	12.74	13.12	47,444,396	615,837,983	12.980	11.51	11.51	11.53	11.23	11.56	53,840,258	11.438	3.32%
2018-07-06	0	12.64	12.62	12.64	12.38	12.78	46,724,198	588,763,814	12.601	11.14	11.12	11.14	10.91	11.26	53,022,972	11.104	0.64%
2018-07-05	0	12.56	12.54	12.56	12.40	12.68	30,988,134	388,728,949	12.544	11.07	11.05	11.07	10.93	11.17	35,165,568	11.054	0.16%
2018-07-04	0	12.54	12.50	12.54	12.50	12.78	46,032,745	580,066,226	12.601	11.05	11.02	11.05	11.02	11.26	52,238,306	11.104	-1.42%
2018-07-03	0	12.72	12.70	12.72	12.18	12.94	73,988,270	922,852,718	12.473	11.21	11.19	11.21	10.73	11.40	83,962,447	10.991	-4.65%
2018-06-29	0	13.34	13.30	13.34	12.88	13.34	37,346,387	491,097,838	13.150	11.76	11.72	11.76	11.35	11.76	42,380,962	11.588	2.93%
2018-06-28	0	12.96	12.94	12.96	12.80	13.12	68,642,218	890,270,895	12.970	11.42	11.40	11.42	11.28	11.56	77,895,707	11.429	0.15%
2018-06-27	0	12.94	12.94	12.98	12.92	13.42	54,565,763	715,508,403	13.113	11.40	11.40	11.44	11.39	11.83	61,921,639	11.555	-3.43%
2018-06-26	0	13.40	13.40	13.42	13.28	13.60	56,350,221	756,792,384	13.430	11.81	11.81	11.83	11.70	11.98	63,946,656	11.835	-1.62%
2018-06-25	0	13.62	13.60	13.62	13.56	14.00	42,343,395	582,089,635	13.747	12.00	11.98	12.00	11.95	12.34	48,051,604	12.114	-2.30%
2018-06-22	0	13.94	13.92	13.94	13.82	14.00	26,496,264	368,982,559	13.926	12.28	12.27	12.28	12.18	12.34	30,068,160	12.272	0.00%
2018-06-21	0	13.94	13.94	13.96	13.92	14.28	41,663,494	586,573,660	14.079	12.28	12.28	12.30	12.27	12.58	47,280,047	12.406	-1.55%
2018-06-20	0	14.16	14.14	14.16	13.94	14.20	39,680,769	558,706,904	14.080	12.48	12.46	12.48	12.28	12.51	45,030,036	12.407	1.58%
2018-06-19	0	13.94	13.94	13.96	13.84	14.38	69,466,340	980,696,953	14.118	12.28	12.28	12.30	12.20	12.67	78,830,926	12.441	-4.13%
2018-06-15	0	14.54	14.54	14.56	14.52	14.66	32,025,488	467,539,976	14.599	12.81	12.81	12.83	12.80	12.92	36,342,765	12.865	-0.68%
2018-06-14	0	14.64	14.64	14.66	14.56	14.76	24,984,635	365,909,458	14.645	12.90	12.90	12.92	12.83	13.01	28,352,752	12.906	0.41%
2018-06-13	0	14.58	14.58	14.60	14.58	14.70	18,599,733	272,250,028	14.637	12.85	12.85	12.87	12.85	12.95	21,107,117	12.898	-0.95%
2018-06-12	0	14.72	14.72	14.74	14.52	14.76	32,134,707	471,393,149	14.669	12.97	12.97	12.99	12.80	13.01	36,466,708	12.927	1.10%
2018-06-11	0	14.56	14.54	14.56	14.40	14.60	25,478,831	370,001,736	14.522	12.83	12.81	12.83	12.69	12.87	28,913,570	12.797	1.25%
2018-06-08	0	14.38	14.36	14.38	14.38	14.68	44,338,918	642,253,617	14.485	12.67	12.65	12.67	12.67	12.94	50,316,138	12.764	-2.57%
2018-06-07	0	14.76	14.74	14.76	14.72	14.88	21,252,913	314,290,120	14.788	13.01	12.99	13.01	12.97	13.11	24,117,966	13.031	0.41%
2018-06-06	0	14.70	14.70	14.72	14.70	14.80	12,813,502	188,702,044	14.727	12.95	12.95	12.97	12.95	13.04	14,540,859	12.977	-0.14%
2018-06-05	0	14.72	14.72	14.74	14.58	14.78	16,643,649	244,870,226	14.713	12.97	12.97	12.99	12.85	13.02	18,887,338	12.965	0.41%
2018-06-04	0	14.66	14.66	14.68	14.40	14.68	24,738,710	361,083,033	14.596	12.92	12.92	12.94	12.69	12.94	28,073,675	12.862	1.95%
2018-06-01	0	14.38	14.36	14.38	14.28	14.44	29,931,168	429,599,409	14.353	12.67	12.65	12.67	12.58	12.72	33,966,115	12.648	-0.28%
2018-05-31	0	14.42	14.42	14.44	14.14	14.50	37,331,076	537,266,015	14.392	12.71	12.71	12.72	12.46	12.78	42,363,587	12.682	2.56%
2018-05-30	0	14.06	14.06	14.08	14.00	14.26	46,553,974	655,353,135	14.077	12.39	12.39	12.41	12.34	12.57	52,829,801	12.405	-1.82%
2018-05-29	0	14.32	14.30	14.32	14.28	14.46	29,963,360	429,836,098	14.345	12.62	12.60	12.62	12.58	12.74	34,002,647	12.641	-1.24%
2018-05-28	0	14.50	14.50	14.52	14.36	14.56	27,742,776	400,968,230	14.453	12.78	12.78	12.80	12.65	12.83	31,482,711	12.736	0.97%
2018-05-25	0	14.36	14.36	14.38	14.32	14.50	14,625,000	210,879,400	14.419	12.65	12.65	12.67	12.62	12.78	16,596,560	12.706	-0.55%
2018-05-24	0	14.44	14.44	14.46	14.38	14.56	15,073,707	218,358,769	14.486	12.72	12.72	12.74	12.67	12.83	17,105,756	12.765	0.00%
2018-05-23	0	14.44	14.44	14.46	14.44	14.86	44,158,151	643,621,999	14.575	12.72	12.72	12.74	12.72	13.09	50,111,003	12.844	-2.96%
2018-05-21	0	14.88	14.86	14.88	14.84	15.06	31,555,125	470,741,208	14.918	13.11	13.09	13.11	13.08	13.27	35,808,994	13.146	-0.13%
2018-05-18	0	14.90	14.90	14.92	14.62	14.94	25,584,245	377,985,913	14.774	13.13	13.13	13.15	12.88	13.17	29,033,194	13.019	1.50%
2018-05-17	0	14.68	14.66	14.68	14.68	14.90	26,850,095	395,790,506	14.741	12.94	12.92	12.94	12.94	13.13	30,469,690	12.990	-1.08%
2018-05-16	0	14.84	14.84	14.86	14.76	15.10	21,433,300	318,316,034	14.852	13.08	13.08	13.09	13.01	13.31	24,322,670	13.087	-1.33%
2018-05-15	0	15.04	15.02	15.04	14.94	15.20	19,184,149	287,827,529	15.003	13.25	13.24	13.25	13.17	13.39	21,770,317	13.221	-0.40%
2018-05-14	0	15.10	15.08	15.10	14.96	15.12	38,805,644	584,915,363	15.073	13.31	13.29	13.31	13.18	13.32	44,036,937	13.282	1.62%
2018-05-11	0	14.86	14.86	14.88	14.82	15.00	28,311,483	421,115,631	14.874	13.09	13.09	13.11	13.06	13.22	32,128,084	13.107	0.00%
2018-05-10	0	14.86	14.86	14.88	14.74	14.90	16,907,363	250,646,784	14.825	13.09	13.09	13.11	12.99	13.13	19,186,603	13.064	0.81%
2018-05-09	0	14.74	14.74	14.76	14.68	14.80	17,089,645	251,834,656	14.736	12.99	12.99	13.01	12.94	13.04	19,393,458	12.986	-0.41%
2018-05-08	0	14.80	14.80	14.82	14.54	14.86	35,169,492	518,816,380	14.752	13.04	13.04	13.06	12.81	13.09	39,910,605	12.999	1.93%
2018-05-07	0	14.52	14.52	14.54	14.28	14.58	34,107,596	493,575,916	14.471	12.80	12.80	12.81	12.58	12.85	38,705,557	12.752	1.68%
2018-05-04	0	14.28	14.28	14.30	14.22	14.46	27,446,437	393,479,560	14.336	12.58	12.58	12.60	12.53	12.74	31,146,424	12.633	-1.24%
2018-05-03	0	14.46	14.46	14.48	14.16	14.48	21,346,287	305,386,097	14.306	12.74	12.74	12.76	12.48	12.76	24,223,927	12.607	0.56%
2018-05-02	0	14.38	14.38	14.40	14.26	14.54	40,998,481	588,848,018	14.363	12.67	12.67	12.69	12.57	12.81	46,525,385	12.656	-1.51%
2018-04-30	0	14.60	14.60	14.62	14.50	14.64	17,525,483	255,879,006	14.600	12.87	12.87	12.88	12.78	12.90	19,888,050	12.866	1.11%
2018-04-27	0	14.44	14.42	14.44	14.22	14.58	31,387,984	451,384,010	14.381	12.72	12.71	12.72	12.53	12.85	35,619,321	12.672	-0.28%
2018-04-26	0	14.48	14.46	14.48	14.42	14.82	22,630,810	329,068,377	14.541	12.76	12.74	12.76	12.71	13.06	25,681,614	12.813	-1.63%
2018-04-25	0	14.72	14.72	14.74	14.72	14.94	13,178,019	195,570,164	14.841	12.97	12.97	12.99	12.97	13.17	14,954,515	13.078	-1.87%
2018-04-24	0	15.00	14.98	15.00	14.60	15.02	47,654,480	711,272,023	14.926	13.22	13.20	13.22	12.87	13.24	54,078,663	13.153	2.60%
2018-04-23	0	14.62	14.60	14.62	14.50	14.70	49,637,664	724,355,948	14.593	12.88	12.87	12.88	12.78	12.95	56,329,195	12.859	0.69%
2018-04-20	0	14.52	14.50	14.52	14.48	14.76	24,005,595	350,430,185	14.598	12.80	12.78	12.80	12.76	13.01	27,241,730	12.864	-1.89%
2018-04-19	0	14.80	14.78	14.80	14.58	14.86	45,633,406	673,003,838	14.748	13.04	13.02	13.04	12.85	13.09	51,785,133	12.996	1.79%
2018-04-18	0	14.54	14.52	14.54	14.34	14.68	30,810,074	446,746,426	14.500	12.81	12.80	12.81	12.64	12.94	34,963,504	12.778	0.83%
2018-04-17	0	14.42	14.42	14.44	14.36	14.74	30,953,928	450,014,536	14.538	12.71	12.71	12.72	12.65	12.99	35,126,751	12.811	-1.50%
2018-04-16	0	14.64	14.64	14.66	14.58	15.02	49,296,618	726,371,756	14.735	12.90	12.90	12.92	12.85	13.24	55,942,174	12.984	-2.27%
2018-04-13	0	14.98	14.96	14.98	14.92	15.26	35,716,643	536,964,674	15.034	13.20	13.18	13.20	13.15	13.45	40,531,516	13.248	-1.45%
2018-04-12	0	15.20	15.20	15.22	15.12	15.40	26,744,417	407,933,652	15.253	13.39	13.39	13.41	13.32	13.57	30,349,766	13.441	-0.91%
2018-04-11	0	15.34	15.34	15.36	15.26	15.48	18,868,499	289,673,914	15.352	13.52	13.52	13.54	13.45	13.64	21,412,115	13.529	0.52%
2018-04-10	0	15.26	15.26	15.28	14.84	15.30	54,741,205	824,898,739	15.069	13.45	13.45	13.46	13.08	13.48	62,120,732	13.279	2.97%
2018-04-09	0	14.82	14.80	14.82	14.74	15.00	40,188,686	596,474,801	14.842	13.06	13.04	13.06	12.99	13.22	45,606,424	13.079	0.14%
2018-04-06	0	14.80	14.80	14.82	14.72	14.88	24,874,892	367,679,203	14.781	13.04	13.04	13.06	12.97	13.11	28,228,215	13.025	0.82%
2018-04-04	0	14.68	14.68	14.70	14.68	15.04	44,919,731	669,884,325	14.913	12.94	12.94	12.95	12.94	13.25	50,975,249	13.141	-1.34%
2018-04-03	0	14.88	14.88	14.90	14.78	14.96	38,328,249	569,390,248	14.856	13.11	13.11	13.13	13.02	13.18	43,495,186	13.091	-1.72%
2018-03-29	0	15.14	15.12	15.14	14.58	15.18	53,226,244	799,626,714	15.023	13.34	13.32	13.34	12.85	13.38	60,401,543	13.239	2.57%
2018-03-28	0	14.76	14.76	14.78	14.74	15.18	38,497,427	573,062,498	14.886	13.01	13.01	13.02	12.99	13.38	43,687,170	13.117	-3.15%
2018-03-27	0	15.24	15.24	15.26	15.12	15.48	28,127,355	430,249,452	15.297	13.43	13.43	13.45	13.32	13.64	31,919,135	13.479	0.79%
2018-03-26	0	15.12	15.12	15.14	14.90	15.26	44,968,390	678,106,446	15.080	13.32	13.32	13.34	13.13	13.45	51,030,468	13.288	-0.79%
2018-03-23	0	15.24	15.24	15.26	14.96	15.28	78,892,590	1,194,504,059	15.141	13.43	13.43	13.45	13.18	13.46	89,527,906	13.342	-2.43%
2018-03-22	0	15.62	15.62	15.64	15.60	15.92	39,963,459	626,902,870	15.687	13.76	13.76	13.78	13.75	14.03	45,350,835	13.823	-0.64%
2018-03-21	0	15.72	15.70	15.72	15.68	16.02	34,752,596	550,983,697	15.855	13.85	13.83	13.85	13.82	14.12	39,437,508	13.971	-0.63%
2018-03-20	0	15.82	15.82	15.84	15.74	15.86	48,918,747	772,877,184	15.799	13.94	13.94	13.96	13.87	13.98	55,513,363	13.922	0.00%
2018-03-19	0	15.82	15.82	15.84	15.64	15.86	23,469,989	370,294,787	15.777	13.94	13.94	13.96	13.78	13.98	26,633,920	13.903	0.38%
2018-03-16	0	15.76	15.76	15.78	15.72	16.00	28,654,913	454,598,869	15.865	13.89	13.89	13.91	13.85	14.10	32,517,811	13.980	-1.50%
2018-03-15	0	16.00	15.98	16.00	15.76	16.00	25,929,554	413,487,434	15.947	14.10	14.08	14.10	13.89	14.10	29,425,053	14.052	0.88%
2018-03-14	0	15.86	15.84	15.86	15.76	15.88	32,107,587	507,590,153	15.809	13.98	13.96	13.98	13.89	13.99	36,435,932	13.931	-0.13%
2018-03-13	0	15.88	15.86	15.88	15.82	16.10	31,637,532	505,678,129	15.984	13.99	13.98	13.99	13.94	14.19	35,902,510	14.085	-1.12%
2018-03-12	0	16.06	16.06	16.08	15.96	16.14	28,052,970	449,880,126	16.037	14.15	14.15	14.17	14.06	14.22	31,834,722	14.132	0.37%
2018-03-09	0	16.00	15.98	16.00	15.86	16.00	18,179,481	289,931,726	15.948	14.10	14.08	14.10	13.98	14.10	20,630,212	14.054	0.38%
2018-03-08	0	15.94	15.92	15.94	15.70	15.94	25,254,190	400,370,330	15.854	14.05	14.03	14.05	13.83	14.05	28,658,645	13.970	1.40%
2018-03-07	0	15.72	15.72	15.74	15.68	16.00	37,849,939	599,373,676	15.836	13.85	13.85	13.87	13.82	14.10	42,952,396	13.954	-0.51%
2018-03-06	0	15.80	15.78	15.80	15.48	15.82	24,307,428	381,036,635	15.676	13.92	13.91	13.92	13.64	13.94	27,584,253	13.814	1.67%
2018-03-05	0	15.54	15.52	15.54	15.48	15.80	62,629,427	978,556,587	15.625	13.69	13.68	13.69	13.64	13.92	71,072,346	13.768	-0.13%
2018-03-02	0	15.56	15.54	15.56	15.50	15.68	33,297,292	518,523,224	15.573	13.71	13.69	13.71	13.66	13.82	37,786,018	13.723	-1.14%
2018-03-01	0	15.74	15.72	15.74	15.52	15.84	34,092,200	536,126,415	15.726	13.87	13.85	13.87	13.68	13.96	38,688,086	13.858	0.38%
2018-02-28	0	15.68	15.68	15.70	15.60	15.92	40,368,918	634,688,127	15.722	13.82	13.82	13.83	13.75	14.03	45,810,953	13.855	-1.75%
2018-02-27	0	15.96	15.96	15.98	15.92	16.42	55,245,404	889,876,273	16.108	14.06	14.06	14.08	14.03	14.47	62,692,901	14.194	-2.44%
2018-02-26	0	16.36	16.36	16.38	16.06	16.36	41,484,768	675,165,829	16.275	14.42	14.42	14.43	14.15	14.42	47,077,228	14.342	1.36%
2018-02-23	0	16.14	16.12	16.14	16.00	16.20	31,264,759	503,798,759	16.114	14.22	14.21	14.22	14.10	14.28	35,479,484	14.200	1.13%
2018-02-22	0	15.96	15.96	15.98	15.84	16.02	56,843,803	906,653,675	15.950	14.06	14.06	14.08	13.96	14.12	64,506,776	14.055	-0.87%
2018-02-21	0	16.10	16.08	16.10	15.90	16.10	28,683,478	459,051,055	16.004	14.19	14.17	14.19	14.01	14.19	32,550,227	14.103	1.26%
2018-02-20	0	15.90	15.90	15.94	15.90	16.20	26,163,752	418,326,894	15.989	14.01	14.01	14.05	14.01	14.28	29,690,823	14.089	-1.12%
2018-02-15	0	16.08	16.08	16.10	15.84	16.10	22,236,949	356,246,951	16.021	14.17	14.17	14.19	13.96	14.19	25,234,657	14.117	2.42%
2018-02-14	0	15.70	15.68	15.70	15.48	15.76	35,457,088	554,271,609	15.632	13.83	13.82	13.83	13.64	13.89	40,236,971	13.775	1.16%
2018-02-13	0	15.52	15.50	15.52	15.40	15.80	44,762,593	698,704,183	15.609	13.68	13.66	13.68	13.57	13.92	50,796,928	13.755	1.44%
2018-02-12	0	15.30	15.28	15.30	15.12	15.46	60,274,979	921,646,705	15.291	13.48	13.46	13.48	13.32	13.62	68,400,501	13.474	1.59%
2018-02-09	0	15.06	15.06	15.08	14.64	15.44	148,828,645	2,235,484,936	15.021	13.27	13.27	13.29	12.90	13.61	168,891,868	13.236	-4.92%
2018-02-08	0	15.84	15.84	15.86	15.68	16.38	86,135,747	1,376,717,209	15.983	13.96	13.96	13.98	13.82	14.43	97,747,495	14.084	-2.34%
2018-02-07	0	16.22	16.20	16.22	16.18	17.22	84,900,337	1,416,264,160	16.682	14.29	14.28	14.29	14.26	15.17	96,345,543	14.700	-2.76%
2018-02-06	0	16.68	16.68	16.70	16.68	16.96	114,444,456	1,923,174,080	16.804	14.70	14.70	14.72	14.70	14.95	129,872,432	14.808	-3.02%
2018-02-05	0	17.20	17.20	17.22	16.66	17.26	74,068,482	1,265,283,051	17.083	15.16	15.16	15.17	14.68	15.21	84,053,472	15.053	0.12%
2018-02-02	0	17.18	17.18	17.20	16.88	17.24	55,838,595	953,726,759	17.080	15.14	15.14	15.16	14.87	15.19	63,366,059	15.051	0.59%
2018-02-01	0	17.08	17.06	17.08	16.94	17.20	45,781,673	781,456,535	17.069	15.05	15.03	15.05	14.93	15.16	51,953,388	15.041	0.23%
2018-01-31	0	17.04	17.04	17.06	16.66	17.08	73,153,602	1,236,497,036	16.903	15.02	15.02	15.03	14.68	15.05	83,015,259	14.895	2.04%
2018-01-30	0	16.70	16.68	16.70	16.66	16.98	47,897,079	804,394,554	16.794	14.72	14.70	14.72	14.68	14.96	54,353,966	14.799	-1.30%
2018-01-29	0	16.92	16.90	16.92	16.88	17.50	66,558,995	1,139,564,768	17.121	14.91	14.89	14.91	14.87	15.42	75,531,649	15.087	-2.98%
2018-01-26	0	17.44	17.42	17.44	17.20	17.50	57,797,841	1,003,335,914	17.359	15.37	15.35	15.37	15.16	15.42	65,589,426	15.297	1.51%
2018-01-25	0	17.18	17.16	17.18	17.06	17.36	54,981,253	946,468,542	17.214	15.14	15.12	15.14	15.03	15.30	62,393,140	15.169	-0.46%
2018-01-24	0	17.26	17.26	17.28	17.08	17.34	44,866,001	774,134,661	17.254	15.21	15.21	15.23	15.05	15.28	50,914,276	15.205	-0.12%
2018-01-23	0	17.28	17.26	17.28	17.02	17.28	71,630,091	1,228,398,085	17.149	15.23	15.21	15.23	15.00	15.23	81,286,367	15.112	1.89%
2018-01-22	0	16.96	16.94	16.96	16.74	16.96	54,989,762	927,885,124	16.874	14.95	14.93	14.95	14.75	14.95	62,402,797	14.869	0.95%
2018-01-19	0	16.80	16.80	16.82	16.74	16.96	52,620,981	887,953,538	16.875	14.80	14.80	14.82	14.75	14.95	59,714,686	14.870	0.48%
2018-01-18	0	16.72	16.72	16.74	16.58	16.80	50,508,973	842,428,892	16.679	14.73	14.73	14.75	14.61	14.80	57,317,963	14.697	1.09%
2018-01-17	0	16.54	16.54	16.56	16.48	16.86	71,541,023	1,189,508,606	16.627	14.58	14.58	14.59	14.52	14.86	81,185,292	14.652	-0.48%
2018-01-16	0	16.62	16.62	16.64	16.36	16.62	63,085,143	1,042,673,365	16.528	14.65	14.65	14.66	14.42	14.65	71,589,496	14.565	1.59%
2018-01-15	0	16.36	16.36	16.38	16.20	16.56	93,835,025	1,539,545,067	16.407	14.42	14.42	14.43	14.28	14.59	106,484,694	14.458	1.24%
2018-01-12	0	16.16	16.14	16.16	15.94	16.16	56,128,570	901,835,987	16.067	14.24	14.22	14.24	14.05	14.24	63,695,124	14.159	1.51%
2018-01-11	0	15.92	15.92	15.94	15.80	15.96	40,004,812	635,603,684	15.888	14.03	14.03	14.05	13.92	14.06	45,397,762	14.001	0.51%
2018-01-10	0	15.84	15.84	15.86	15.66	15.92	56,190,644	888,584,743	15.814	13.96	13.96	13.98	13.80	14.03	63,765,566	13.935	0.64%
2018-01-09	0	15.74	15.72	15.74	15.56	15.78	34,936,063	548,487,375	15.700	13.87	13.85	13.87	13.71	13.91	39,645,708	13.835	0.90%
2018-01-08	0	15.60	15.60	15.62	15.54	15.66	56,958,347	888,693,060	15.603	13.75	13.75	13.76	13.69	13.80	64,636,762	13.749	0.13%
2018-01-05	0	15.58	15.56	15.58	15.48	15.62	53,481,379	831,397,430	15.546	13.73	13.71	13.73	13.64	13.76	60,691,072	13.699	0.65%
2018-01-04	0	15.48	15.46	15.48	15.36	15.52	44,394,329	685,441,912	15.440	13.64	13.62	13.64	13.54	13.68	50,379,019	13.606	0.52%
2018-01-03	0	15.40	15.38	15.40	15.34	15.54	57,109,934	880,768,455	15.422	13.57	13.55	13.57	13.52	13.69	64,808,784	13.590	0.26%
2018-01-02	0	15.36	15.34	15.36	15.06	15.38	49,239,757	754,416,086	15.321	13.54	13.52	13.54	13.27	13.55	55,877,648	13.501	2.26%
2017-12-29	0	15.02	15.02	15.04	14.98	15.10	32,351,752	486,469,291	15.037	13.24	13.24	13.25	13.20	13.31	36,713,012	13.251	0.13%
2017-12-28	0	15.00	14.98	15.00	14.76	15.04	43,936,533	657,805,221	14.972	13.22	13.20	13.22	13.01	13.25	49,859,509	13.193	1.76%
2017-12-27	0	14.74	14.74	14.76	14.72	15.10	42,224,530	626,860,102	14.846	12.99	12.99	13.01	12.97	13.31	47,916,715	13.082	-1.60%
2017-12-22	0	14.98	14.96	14.98	14.96	15.14	83,463,568	1,254,930,111	15.036	13.20	13.18	13.20	13.18	13.34	94,715,086	13.250	-0.79%
2017-12-21	0	15.10	15.08	15.10	14.92	15.20	57,537,998	869,106,695	15.105	13.31	13.29	13.31	13.15	13.39	65,294,554	13.311	1.07%
2017-12-20	0	14.94	14.92	14.94	14.80	14.94	26,404,897	393,075,658	14.887	13.17	13.15	13.17	13.04	13.17	29,964,476	13.118	0.67%
2017-12-19	0	14.84	14.82	14.84	14.56	14.84	46,510,394	685,635,306	14.742	13.08	13.06	13.08	12.83	13.08	52,780,346	12.990	1.92%
2017-12-18	0	14.56	14.54	14.56	14.52	14.66	29,981,126	437,168,978	14.582	12.83	12.81	12.83	12.80	12.92	34,022,808	12.849	0.28%
2017-12-15	0	14.84	14.82	14.84	14.82	15.04	31,963,141	475,410,542	14.874	12.80	12.78	12.80	12.78	12.97	37,071,397	12.824	-1.46%
2017-12-14	0	15.06	15.06	15.08	15.00	15.22	39,353,788	594,177,509	15.098	12.98	12.98	13.00	12.93	13.12	45,643,195	13.018	-0.66%
2017-12-13	0	15.16	15.14	15.16	14.90	15.16	46,541,668	700,041,049	15.041	13.07	13.05	13.07	12.85	13.07	53,979,821	12.969	1.47%
2017-12-12	0	14.94	14.92	14.94	14.92	15.26	33,238,967	502,028,978	15.104	12.88	12.86	12.88	12.86	13.16	38,551,121	13.022	-1.97%
2017-12-11	0	15.24	15.24	15.26	14.96	15.26	36,789,720	557,830,664	15.163	13.14	13.14	13.16	12.90	13.16	42,669,345	13.073	1.60%
2017-12-08	0	15.00	14.98	15.00	14.76	15.02	23,362,170	349,029,251	14.940	12.93	12.92	12.93	12.73	12.95	27,095,844	12.881	1.21%
2017-12-07	0	14.82	14.80	14.82	14.76	15.06	30,956,486	460,487,032	14.875	12.78	12.76	12.78	12.73	12.98	35,903,861	12.826	-0.94%
2017-12-06	0	14.96	14.96	14.98	14.88	15.20	43,699,473	657,086,989	15.037	12.90	12.90	12.92	12.83	13.11	50,683,395	12.965	-1.58%
2017-12-05	0	15.20	15.20	15.22	14.96	15.30	34,323,802	520,498,996	15.164	13.11	13.11	13.12	12.90	13.19	39,809,332	13.075	1.20%
2017-12-04	0	15.02	15.02	15.04	14.82	15.08	22,421,933	335,901,808	14.981	12.95	12.95	12.97	12.78	13.00	26,005,341	12.917	0.81%
2017-12-01	0	14.90	14.88	14.90	14.86	15.08	61,108,984	915,066,645	14.974	12.85	12.83	12.85	12.81	13.00	70,875,243	12.911	-0.67%
2017-11-30	0	15.00	14.98	15.00	14.94	15.18	56,468,078	850,699,772	15.065	12.93	12.92	12.93	12.88	13.09	65,492,641	12.989	-1.32%
2017-11-29	0	15.20	15.18	15.20	15.00	15.28	35,607,427	539,450,397	15.150	13.11	13.09	13.11	12.93	13.17	41,298,102	13.062	0.13%
2017-11-28	0	15.18	15.16	15.18	15.00	15.20	51,322,204	775,826,479	15.117	13.09	13.07	13.09	12.93	13.11	59,524,368	13.034	-0.26%
2017-11-27	0	15.22	15.20	15.22	15.12	15.44	54,560,087	829,552,661	15.204	13.12	13.11	13.12	13.04	13.31	63,279,720	13.109	-1.42%
2017-11-24	0	15.44	15.44	15.46	15.32	15.62	76,666,549	1,186,210,599	15.472	13.31	13.31	13.33	13.21	13.47	88,919,172	13.340	0.26%
2017-11-23	0	15.40	15.40	15.42	15.34	15.94	62,349,744	971,163,480	15.576	13.28	13.28	13.30	13.23	13.74	72,314,298	13.430	-3.02%
2017-11-22	0	15.88	15.86	15.88	15.76	16.00	61,418,154	975,860,153	15.889	13.69	13.67	13.69	13.59	13.80	71,233,824	13.699	0.89%
2017-11-21	0	15.74	15.72	15.74	15.30	15.80	79,672,080	1,248,809,426	15.674	13.57	13.55	13.57	13.19	13.62	92,405,039	13.515	2.47%
2017-11-20	0	15.36	15.36	15.38	15.10	15.40	42,763,375	651,683,580	15.239	13.24	13.24	13.26	13.02	13.28	49,597,692	13.139	0.66%
2017-11-17	0	15.26	15.24	15.26	15.04	15.26	47,081,662	712,900,003	15.142	13.16	13.14	13.16	12.97	13.16	54,606,115	13.055	1.46%
2017-11-16	0	15.04	15.02	15.04	14.82	15.04	34,330,266	513,120,683	14.947	12.97	12.95	12.97	12.78	12.97	39,816,829	12.887	1.48%
2017-11-15	0	14.82	14.80	14.82	14.80	14.94	34,903,096	518,092,184	14.844	12.78	12.76	12.78	12.76	12.88	40,481,207	12.798	-0.54%
2017-11-14	0	14.90	14.88	14.90	14.88	15.04	41,266,056	616,238,532	14.933	12.85	12.83	12.85	12.83	12.97	47,861,076	12.876	-0.67%
2017-11-13	0	15.00	14.98	15.00	14.96	15.04	36,772,107	551,683,908	15.003	12.93	12.92	12.93	12.90	12.97	42,648,917	12.935	0.13%
2017-11-10	0	14.98	14.96	14.98	14.76	15.00	52,325,057	778,033,129	14.869	12.92	12.90	12.92	12.73	12.93	60,687,494	12.820	1.08%
2017-11-09	0	14.82	14.80	14.82	14.68	14.84	41,512,380	612,520,842	14.755	12.78	12.76	12.78	12.66	12.80	48,146,767	12.722	0.82%
2017-11-08	0	14.70	14.68	14.70	14.68	14.84	33,804,735	498,465,291	14.745	12.67	12.66	12.67	12.66	12.80	39,207,309	12.714	-0.41%
2017-11-07	0	14.76	14.74	14.76	14.58	14.78	28,720,779	422,455,786	14.709	12.73	12.71	12.73	12.57	12.74	33,310,850	12.682	1.37%
2017-11-06	0	14.56	14.54	14.56	14.44	14.56	30,984,248	448,834,162	14.486	12.55	12.54	12.55	12.45	12.55	35,936,060	12.490	0.00%
2017-11-03	0	14.56	14.56	14.58	14.48	14.62	18,430,423	267,976,328	14.540	12.55	12.55	12.57	12.48	12.61	21,375,919	12.536	-0.41%
2017-11-02	0	14.62	14.60	14.62	14.54	14.64	26,392,736	384,912,430	14.584	12.61	12.59	12.61	12.54	12.62	30,610,746	12.574	0.14%
2017-11-01	0	14.60	14.58	14.60	14.52	14.68	35,193,536	514,212,552	14.611	12.59	12.57	12.59	12.52	12.66	40,818,064	12.598	0.27%
2017-10-31	0	14.56	14.54	14.56	14.46	14.58	32,790,947	476,565,897	14.534	12.55	12.54	12.55	12.47	12.57	38,031,500	12.531	0.28%
2017-10-30	0	14.52	14.50	14.52	14.46	14.64	55,062,689	800,819,214	14.544	12.52	12.50	12.52	12.47	12.62	63,862,647	12.540	-0.14%
2017-10-27	0	14.54	14.52	14.54	14.28	14.54	51,852,617	749,423,981	14.453	12.54	12.52	12.54	12.31	12.54	60,139,550	12.461	1.39%
2017-10-26	0	14.34	14.32	14.34	14.22	14.40	37,165,336	532,912,262	14.339	12.36	12.35	12.36	12.26	12.42	43,104,991	12.363	0.56%
2017-10-25	0	14.26	14.26	14.28	14.14	14.28	43,641,324	621,059,814	14.231	12.30	12.30	12.31	12.19	12.31	50,615,953	12.270	0.85%
2017-10-24	0	14.14	14.12	14.14	14.06	14.22	29,794,184	421,909,304	14.161	12.19	12.17	12.19	12.12	12.26	34,555,803	12.210	0.43%
2017-10-23	0	14.08	14.08	14.10	14.08	14.18	19,346,076	272,970,340	14.110	12.14	12.14	12.16	12.14	12.23	22,437,909	12.166	-0.56%
2017-10-20	0	14.16	14.16	14.18	14.14	14.20	28,105,588	398,272,767	14.171	12.21	12.21	12.23	12.19	12.24	32,597,341	12.218	0.28%
2017-10-19	0	14.12	14.12	14.14	14.10	14.28	26,582,405	377,192,798	14.190	12.17	12.17	12.19	12.16	12.31	30,830,727	12.234	-0.98%
2017-10-18	0	14.26	14.24	14.26	14.14	14.28	27,794,703	395,026,344	14.212	12.30	12.28	12.30	12.19	12.31	32,236,771	12.254	0.85%
2017-10-17	0	14.14	14.12	14.14	14.12	14.24	14,699,772	208,230,667	14.166	12.19	12.17	12.19	12.17	12.28	17,049,047	12.214	-0.42%
2017-10-16	0	14.20	14.18	14.20	14.16	14.30	31,386,127	446,747,558	14.234	12.24	12.23	12.24	12.21	12.33	36,402,166	12.273	0.42%
2017-10-13	0	14.14	14.12	14.14	14.10	14.20	18,987,648	268,619,753	14.147	12.19	12.17	12.19	12.16	12.24	22,022,198	12.198	0.14%
2017-10-12	0	14.12	14.12	14.14	14.02	14.16	23,569,324	332,200,313	14.095	12.17	12.17	12.19	12.09	12.21	27,336,104	12.152	0.43%
2017-10-11	0	14.06	14.06	14.08	14.02	14.12	38,525,299	541,954,027	14.068	12.12	12.12	12.14	12.09	12.17	44,682,299	12.129	0.43%
2017-10-10	0	14.00	13.98	14.00	13.88	14.08	43,557,749	608,460,667	13.969	12.07	12.05	12.07	11.97	12.14	50,519,021	12.044	0.72%
2017-10-09	0	13.90	13.90	13.92	13.88	14.08	35,746,244	498,602,752	13.948	11.98	11.98	12.00	11.97	12.14	41,459,104	12.026	-1.00%
2017-10-06	0	14.04	14.04	14.06	14.02	14.12	27,575,969	387,570,462	14.055	12.11	12.11	12.12	12.09	12.17	31,983,080	12.118	-0.14%
2017-10-04	0	14.06	14.06	14.08	14.04	14.14	25,795,268	363,051,785	14.074	12.12	12.12	12.14	12.11	12.19	29,917,792	12.135	0.43%
2017-10-03	0	14.00	14.00	14.02	13.70	14.02	40,110,866	557,134,896	13.890	12.07	12.07	12.09	11.81	12.09	46,521,267	11.976	2.49%
2017-09-29	0	13.66	13.64	13.66	13.58	13.68	14,983,194	204,437,907	13.645	11.78	11.76	11.78	11.71	11.79	17,377,764	11.764	0.59%
2017-09-28	0	13.58	13.56	13.58	13.56	13.66	19,257,967	261,792,996	13.594	11.71	11.69	11.71	11.69	11.78	22,335,719	11.721	-0.59%
2017-09-27	0	13.66	13.64	13.66	13.62	13.70	20,430,956	279,230,854	13.667	11.78	11.76	11.78	11.74	11.81	23,696,172	11.784	-0.44%
2017-09-26	0	13.72	13.70	13.72	13.64	13.74	25,888,299	355,098,601	13.717	11.83	11.81	11.83	11.76	11.85	30,025,691	11.826	0.29%
2017-09-25	0	13.68	13.68	13.70	13.68	13.80	23,444,872	322,077,693	13.738	11.79	11.79	11.81	11.79	11.90	27,191,763	11.845	-0.87%
2017-09-22	0	13.80	13.80	13.82	13.74	13.88	35,558,992	490,814,291	13.803	11.90	11.90	11.92	11.85	11.97	41,241,926	11.901	0.15%
2017-09-21	0	13.78	13.78	13.80	13.66	13.84	25,211,949	347,192,576	13.771	11.88	11.88	11.90	11.78	11.93	29,241,249	11.873	0.00%
2017-09-20	0	13.78	13.78	13.80	13.70	13.82	14,462,789	199,284,221	13.779	11.88	11.88	11.90	11.81	11.92	16,774,190	11.880	0.58%
2017-09-19	0	13.70	13.68	13.70	13.68	13.86	27,388,516	376,621,437	13.751	11.81	11.79	11.81	11.79	11.95	31,765,668	11.856	-1.15%
2017-09-18	0	13.86	13.84	13.86	13.80	13.94	18,889,877	262,069,530	13.874	11.95	11.93	11.95	11.90	12.02	21,908,802	11.962	0.58%
2017-09-15	0	13.78	13.76	13.78	13.72	13.84	17,494,764	240,806,326	13.765	11.88	11.86	11.88	11.83	11.93	20,290,726	11.868	-0.14%
2017-09-14	0	13.80	13.80	13.82	13.78	13.96	22,928,026	317,665,396	13.855	11.90	11.90	11.92	11.88	12.04	26,592,316	11.946	-1.29%
2017-09-13	0	13.98	13.98	14.00	13.96	14.02	19,589,625	273,898,079	13.982	12.05	12.05	12.07	12.04	12.09	22,720,382	12.055	-0.57%
2017-09-12	0	14.06	14.06	14.08	13.88	14.08	45,844,030	640,237,456	13.966	12.12	12.12	12.14	11.97	12.14	53,170,689	12.041	0.72%
2017-09-11	0	13.96	13.94	13.96	13.92	14.10	32,265,069	451,511,545	13.994	12.04	12.02	12.04	12.00	12.16	37,421,578	12.066	-0.71%
2017-09-08	0	14.06	14.04	14.06	13.96	14.10	47,590,526	667,688,659	14.030	12.12	12.11	12.12	12.04	12.16	55,196,305	12.097	0.86%
2017-09-07	0	13.94	13.94	13.98	13.92	14.08	35,207,604	492,232,854	13.981	12.02	12.02	12.05	12.00	12.14	40,834,380	12.054	-0.57%
2017-09-06	0	14.02	14.00	14.02	13.96	14.08	45,808,410	641,463,015	14.003	12.09	12.07	12.09	12.04	12.14	53,129,376	12.074	-0.28%
2017-09-05	0	14.06	14.06	14.08	14.00	14.16	47,523,708	669,634,571	14.091	12.12	12.12	12.14	12.07	12.21	55,118,808	12.149	0.14%
2017-09-04	0	14.04	14.04	14.06	13.90	14.04	34,695,451	484,917,760	13.976	12.11	12.11	12.12	11.98	12.11	40,240,376	12.051	0.72%
2017-09-01	0	13.94	13.94	13.96	13.90	14.06	34,616,182	483,547,556	13.969	12.02	12.02	12.04	11.98	12.12	40,148,439	12.044	0.29%
2017-08-31	0	13.90	13.88	13.90	13.86	14.04	40,809,111	568,097,063	13.921	11.98	11.97	11.98	11.95	12.11	47,331,104	12.003	-0.86%
2017-08-30	0	14.02	14.00	14.02	13.98	14.16	27,488,794	386,591,627	14.064	12.09	12.07	12.09	12.05	12.21	31,881,973	12.126	0.29%
2017-08-29	0	13.98	13.98	14.00	13.88	14.06	55,738,128	779,567,089	13.986	12.05	12.05	12.07	11.97	12.12	64,646,032	12.059	0.58%
2017-08-28	0	13.90	13.90	13.92	13.76	14.02	67,931,898	946,038,883	13.926	11.98	11.98	12.00	11.86	12.09	78,788,575	12.007	1.16%
2017-08-25	0	13.74	13.74	13.76	13.40	13.74	52,423,597	714,525,833	13.630	11.85	11.85	11.86	11.55	11.85	60,801,783	11.752	2.54%
2017-08-24	0	13.40	13.40	13.42	13.40	13.54	33,546,710	451,398,174	13.456	11.55	11.55	11.57	11.55	11.67	38,908,047	11.602	0.30%
2017-08-22	0	13.36	13.36	13.38	13.24	13.38	25,693,362	342,193,770	13.318	11.52	11.52	11.54	11.42	11.54	29,799,600	11.483	0.91%
2017-08-21	0	13.24	13.22	13.24	13.14	13.26	31,154,477	412,000,962	13.225	11.42	11.40	11.42	11.33	11.43	36,133,494	11.402	0.76%
2017-08-18	0	13.14	13.14	13.16	13.06	13.20	21,760,302	285,591,832	13.124	11.33	11.33	11.35	11.26	11.38	25,237,970	11.316	0.00%
2017-08-17	0	13.14	13.12	13.14	13.08	13.16	17,345,520	227,685,554	13.127	11.33	11.31	11.33	11.28	11.35	20,117,630	11.318	0.31%
2017-08-16	0	13.10	13.08	13.10	13.02	13.12	15,482,473	202,255,289	13.064	11.29	11.28	11.29	11.23	11.31	17,956,837	11.263	0.00%
2017-08-15	0	13.10	13.08	13.10	13.04	13.20	21,847,704	287,013,415	13.137	11.29	11.28	11.29	11.24	11.38	25,339,340	11.327	0.46%
2017-08-14	0	13.04	13.02	13.04	12.88	13.06	34,782,034	452,098,090	12.998	11.24	11.23	11.24	11.11	11.26	40,340,797	11.207	1.72%
2017-08-11	0	12.82	12.80	12.82	12.82	13.10	46,908,582	607,078,544	12.942	11.05	11.04	11.05	11.05	11.29	54,405,374	11.158	-2.29%
2017-08-10	0	13.12	13.12	13.14	13.04	13.30	55,257,948	727,125,682	13.159	11.31	11.31	11.33	11.24	11.47	64,089,111	11.346	-0.61%
2017-08-09	0	13.20	13.20	13.22	13.20	13.26	16,269,217	215,084,604	13.220	11.38	11.38	11.40	11.38	11.43	18,869,316	11.399	-0.45%
2017-08-08	0	13.26	13.24	13.26	13.20	13.28	16,047,607	212,420,928	13.237	11.43	11.42	11.43	11.38	11.45	18,612,289	11.413	0.00%
2017-08-07	0	13.26	13.26	13.28	13.14	13.28	35,569,564	470,051,704	13.215	11.43	11.43	11.45	11.33	11.45	41,254,188	11.394	0.45%
2017-08-04	0	13.20	13.20	13.22	13.18	13.32	13,757,428	182,293,705	13.251	11.38	11.38	11.40	11.36	11.48	15,956,100	11.425	-0.45%
2017-08-03	0	13.26	13.26	13.28	13.26	13.46	21,434,707	285,972,498	13.342	11.43	11.43	11.45	11.43	11.61	24,860,339	11.503	-1.34%
2017-08-02	0	13.44	13.42	13.44	13.42	13.50	27,122,820	365,156,788	13.463	11.59	11.57	11.59	11.57	11.64	31,457,510	11.608	0.00%
2017-08-01	0	13.44	13.44	13.46	13.26	13.46	40,459,415	541,846,629	13.392	11.59	11.59	11.61	11.43	11.61	46,925,520	11.547	1.20%
2017-07-31	0	13.28	13.26	13.28	13.20	13.30	27,460,838	364,111,340	13.259	11.45	11.43	11.45	11.38	11.47	31,849,549	11.432	0.30%
2017-07-28	0	13.24	13.22	13.24	13.10	13.24	50,452,846	665,797,023	13.196	11.42	11.40	11.42	11.29	11.42	58,516,072	11.378	0.46%
2017-07-27	0	13.18	13.18	13.20	13.10	13.22	48,121,094	633,060,384	13.156	11.36	11.36	11.38	11.29	11.40	55,811,666	11.343	0.46%
2017-07-26	0	13.12	13.10	13.12	13.06	13.26	49,420,828	649,352,760	13.139	11.31	11.29	11.31	11.26	11.43	57,319,120	11.329	-0.46%
2017-07-25	0	13.18	13.16	13.18	13.12	13.26	46,256,814	610,355,545	13.195	11.36	11.35	11.36	11.31	11.43	53,649,443	11.377	0.15%
2017-07-24	0	13.16	13.14	13.16	13.06	13.20	37,157,132	488,736,232	13.153	11.35	11.33	11.35	11.26	11.38	43,095,476	11.341	0.61%
2017-07-21	0	13.08	13.08	13.10	13.08	13.16	21,068,367	276,312,170	13.115	11.28	11.28	11.29	11.28	11.35	24,435,452	11.308	-0.46%
2017-07-20	0	13.14	13.14	13.16	13.04	13.16	24,919,955	326,762,183	13.113	11.33	11.33	11.35	11.24	11.35	28,902,589	11.306	0.15%
2017-07-19	0	13.12	13.12	13.14	12.98	13.14	47,429,073	620,579,200	13.084	11.31	11.31	11.33	11.19	11.33	55,009,049	11.281	1.08%
2017-07-18	0	12.98	12.98	13.00	12.88	13.06	45,501,526	590,668,009	12.981	11.19	11.19	11.21	11.11	11.26	52,773,447	11.193	-0.15%
2017-07-17	0	13.00	12.98	13.00	12.86	13.16	89,522,346	1,167,899,784	13.046	11.21	11.19	11.21	11.09	11.35	103,829,545	11.248	0.31%
2017-07-14	0	12.96	12.94	12.96	12.84	13.00	47,048,969	607,500,302	12.912	11.17	11.16	11.17	11.07	11.21	54,568,197	11.133	0.62%
2017-07-13	0	12.88	12.86	12.88	12.68	12.88	63,827,427	817,556,305	12.809	11.11	11.09	11.11	10.93	11.11	74,028,140	11.044	1.74%
2017-07-12	0	12.66	12.64	12.66	12.60	12.86	56,749,460	721,709,149	12.718	10.92	10.90	10.92	10.86	11.09	65,818,993	10.965	-0.16%
2017-07-11	0	12.68	12.66	12.68	12.52	12.76	56,186,011	711,335,635	12.660	10.93	10.92	10.93	10.79	11.00	65,165,495	10.916	1.28%
2017-07-10	0	12.52	12.52	12.54	12.44	12.56	25,090,428	314,177,900	12.522	10.79	10.79	10.81	10.73	10.83	29,100,307	10.796	0.64%
2017-07-07	0	12.44	12.44	12.46	12.44	12.54	19,613,627	244,789,164	12.481	10.73	10.73	10.74	10.73	10.81	22,748,219	10.761	-0.80%
2017-07-06	0	12.54	12.54	12.56	12.44	12.56	40,304,640	503,771,165	12.499	10.81	10.81	10.83	10.73	10.83	46,746,010	10.777	0.16%
2017-07-05	0	12.52	12.50	12.52	12.26	12.52	32,429,683	402,688,343	12.417	10.79	10.78	10.79	10.57	10.79	37,612,500	10.706	1.95%
2017-07-04	0	12.28	12.26	12.28	12.24	12.42	28,239,105	347,492,570	12.305	10.59	10.57	10.59	10.55	10.71	32,752,196	10.610	-1.13%
2017-07-03	0	12.42	12.42	12.44	12.40	12.54	30,820,566	383,766,462	12.452	10.71	10.71	10.73	10.69	10.81	35,746,219	10.736	-0.96%
2017-06-30	0	12.54	12.52	12.54	12.44	12.56	45,191,496	565,890,862	12.522	10.81	10.79	10.81	10.73	10.83	52,413,869	10.797	0.16%
2017-06-29	0	12.52	12.52	12.54	12.48	12.56	34,400,382	430,879,403	12.525	10.79	10.79	10.81	10.76	10.83	39,898,150	10.799	0.97%
2017-06-28	0	12.40	12.40	12.42	12.40	12.54	51,735,121	645,001,202	12.467	10.69	10.69	10.71	10.69	10.81	60,003,277	10.749	-0.32%
2017-06-27	0	12.44	12.44	12.46	12.34	12.48	40,750,548	505,921,331	12.415	10.73	10.73	10.74	10.64	10.76	47,263,181	10.704	0.16%
2017-06-26	0	12.42	12.40	12.42	12.30	12.48	59,607,364	740,180,572	12.418	10.71	10.69	10.71	10.61	10.76	69,133,638	10.707	0.98%
2017-06-23	0	12.30	12.30	12.32	12.14	12.34	34,909,787	427,010,325	12.232	10.61	10.61	10.62	10.47	10.64	40,488,967	10.546	0.99%
2017-06-22	0	12.18	12.18	12.20	12.06	12.38	73,518,498	901,690,542	12.265	10.50	10.50	10.52	10.40	10.67	85,268,009	10.575	0.83%
2017-06-21	0	12.08	12.06	12.08	11.98	12.12	70,141,243	845,386,425	12.053	10.42	10.40	10.42	10.33	10.45	81,351,011	10.392	1.00%
2017-06-20	0	11.96	11.96	11.98	11.94	12.08	34,030,141	407,919,976	11.987	10.31	10.31	10.33	10.29	10.42	39,468,739	10.335	-0.50%
2017-06-19	0	12.02	12.02	12.06	11.90	12.06	53,184,264	639,249,117	12.020	10.36	10.36	10.40	10.26	10.40	61,684,017	10.363	1.18%
2017-06-16	0	11.88	11.88	11.90	11.88	12.02	38,660,290	461,564,797	11.939	10.24	10.24	10.26	10.24	10.36	44,838,864	10.294	-0.50%
2017-06-15	0	11.94	11.94	11.96	11.94	12.08	42,702,771	511,312,020	11.974	10.29	10.29	10.31	10.29	10.42	49,527,403	10.324	-0.67%
2017-06-14	0	12.02	12.02	12.04	12.00	12.18	37,532,926	452,204,262	12.048	10.36	10.36	10.38	10.35	10.50	43,531,328	10.388	-1.31%
2017-06-13	0	12.18	12.16	12.18	12.12	12.22	31,167,327	379,499,210	12.176	10.50	10.48	10.50	10.45	10.54	36,148,398	10.498	0.00%
2017-06-12	0	12.18	12.18	12.20	12.18	12.40	60,624,654	743,746,781	12.268	10.50	10.50	10.52	10.50	10.69	70,313,509	10.578	-0.49%
2017-06-09	0	12.24	12.22	12.24	12.14	12.32	33,214,593	406,786,254	12.247	10.55	10.54	10.55	10.47	10.62	38,522,852	10.560	0.66%
2017-06-08	0	12.16	12.16	12.18	12.02	12.18	35,596,644	430,736,313	12.101	10.48	10.48	10.50	10.36	10.50	41,285,595	10.433	1.00%
2017-06-07	0	12.04	12.02	12.04	11.94	12.10	42,450,406	511,620,308	12.052	10.38	10.36	10.38	10.29	10.43	49,234,706	10.391	0.84%
2017-06-06	0	11.94	11.94	11.96	11.84	11.96	35,249,553	419,366,794	11.897	10.29	10.29	10.31	10.21	10.31	40,883,033	10.258	0.84%
2017-06-05	0	11.84	11.82	11.84	11.82	12.02	32,420,976	384,860,591	11.871	10.21	10.19	10.21	10.19	10.36	37,602,401	10.235	-1.00%
2017-06-02	0	11.96	11.94	11.96	11.94	12.10	46,572,119	558,712,316	11.997	10.31	10.29	10.31	10.29	10.43	54,015,139	10.344	-0.50%
2017-06-01	0	12.02	12.02	12.04	11.94	12.06	55,328,361	665,001,134	12.019	10.36	10.36	10.38	10.29	10.40	64,170,778	10.363	0.67%
2017-05-31	0	11.94	11.94	11.96	11.88	12.06	44,219,474	528,803,526	11.959	10.29	10.29	10.31	10.24	10.40	51,286,501	10.311	0.34%
2017-05-29	0	11.90	11.88	11.90	11.88	11.98	31,722,191	378,308,993	11.926	10.26	10.24	10.26	10.24	10.33	36,791,939	10.282	0.00%
2017-05-26	0	11.90	11.88	11.90	11.84	11.98	30,467,521	362,594,519	11.901	10.26	10.24	10.26	10.21	10.33	35,336,751	10.261	0.34%
2017-05-25	0	11.86	11.86	11.88	11.50	11.90	69,385,479	817,170,652	11.777	10.23	10.23	10.24	9.915	10.26	80,474,463	10.154	2.95%
2017-05-24	0	11.52	11.52	11.54	11.42	11.56	30,311,355	348,472,979	11.497	9.933	9.933	9.950	9.846	9.967	35,155,627	9.9123	-0.17%
2017-05-23	0	11.54	11.54	11.56	11.42	11.60	44,325,900	511,254,427	11.534	9.950	9.950	9.967	9.846	10.00	51,409,936	9.9447	0.87%
2017-05-22	0	11.44	11.42	11.44	11.32	11.46	18,499,746	210,990,546	11.405	9.864	9.846	9.864	9.760	9.881	21,456,321	9.8335	1.06%
2017-05-19	0	11.32	11.30	11.32	11.26	11.34	17,180,874	194,329,238	11.311	9.760	9.743	9.760	9.708	9.777	19,926,671	9.7522	0.53%
2017-05-18	0	11.26	11.26	11.28	11.26	11.34	23,267,988	262,995,463	11.303	9.708	9.708	9.726	9.708	9.777	26,986,610	9.7454	-0.71%
2017-05-17	0	11.34	11.34	11.36	11.32	11.44	16,756,409	190,592,127	11.374	9.777	9.777	9.795	9.760	9.864	19,434,369	9.8070	-0.70%
2017-05-16	0	11.42	11.42	11.44	11.32	11.44	30,882,656	351,696,827	11.388	9.846	9.846	9.864	9.760	9.864	35,818,232	9.8189	0.18%
2017-05-15	0	11.40	11.40	11.42	11.38	11.46	38,011,281	434,071,354	11.420	9.829	9.829	9.846	9.812	9.881	44,086,133	9.8460	0.53%
2017-05-12	0	11.34	11.34	11.36	11.16	11.36	55,439,626	627,319,552	11.315	9.777	9.777	9.795	9.622	9.795	64,299,825	9.7562	1.61%
2017-05-11	0	11.16	11.16	11.18	11.06	11.18	42,304,513	470,821,583	11.129	9.622	9.622	9.639	9.536	9.639	49,065,496	9.5958	0.90%
2017-05-10	0	11.06	11.06	11.08	11.04	11.16	23,142,423	256,926,422	11.102	9.536	9.536	9.553	9.519	9.622	26,840,977	9.5722	0.00%
2017-05-09	0	11.06	11.04	11.06	10.96	11.06	21,565,573	237,667,436	11.021	9.536	9.519	9.536	9.450	9.536	25,012,120	9.5021	0.36%
2017-05-08	0	11.02	11.00	11.02	10.94	11.04	18,446,300	202,838,716	10.996	9.501	9.484	9.501	9.433	9.519	21,394,334	9.4810	-0.18%
2017-05-05	0	11.04	11.02	11.04	10.96	11.08	24,954,149	274,421,487	10.997	9.519	9.501	9.519	9.450	9.553	28,942,248	9.4817	-0.18%
2017-05-04	0	11.06	11.06	11.08	11.06	11.12	18,011,291	199,508,981	11.077	9.536	9.536	9.553	9.536	9.588	20,889,803	9.5505	-0.54%
2017-05-02	0	11.12	11.10	11.12	11.10	11.20	7,503,331	83,574,591	11.138	9.588	9.570	9.588	9.570	9.657	8,702,491	9.6035	-0.36%
2017-04-28	0	11.16	11.14	11.16	11.10	11.20	19,877,706	221,340,046	11.135	9.622	9.605	9.622	9.570	9.657	23,054,503	9.6007	-0.18%
2017-04-27	0	11.18	11.18	11.22	11.12	11.22	25,035,462	279,804,180	11.176	9.639	9.639	9.674	9.588	9.674	29,036,556	9.6363	-0.53%
2017-04-26	0	11.24	11.22	11.24	11.20	11.30	16,961,589	190,785,265	11.248	9.691	9.674	9.691	9.657	9.743	19,672,340	9.6981	0.36%
2017-04-25	0	11.20	11.20	11.22	11.14	11.22	18,554,466	207,830,652	11.201	9.657	9.657	9.674	9.605	9.674	21,519,786	9.6577	0.54%
2017-04-24	0	11.14	11.12	11.14	11.10	11.18	31,553,178	351,110,632	11.128	9.605	9.588	9.605	9.570	9.639	36,595,915	9.5943	-0.36%
2017-04-21	0	11.18	11.18	11.20	11.14	11.22	12,318,718	137,651,227	11.174	9.639	9.639	9.657	9.605	9.674	14,287,459	9.6344	0.18%
2017-04-20	0	11.16	11.14	11.16	11.04	11.16	27,633,861	307,520,847	11.128	9.622	9.605	9.622	9.519	9.622	32,050,224	9.5950	0.90%
2017-04-19	0	11.06	11.04	11.06	11.00	11.16	37,001,415	409,734,677	11.074	9.536	9.519	9.536	9.484	9.622	42,914,873	9.5476	-1.07%
2017-04-18	0	11.18	11.16	11.18	11.14	11.20	20,324,666	227,206,746	11.179	9.639	9.622	9.639	9.605	9.657	23,572,895	9.6385	-1.06%
2017-04-13	0	11.30	11.28	11.30	11.26	11.36	12,425,219	140,580,849	11.314	9.743	9.726	9.743	9.708	9.795	14,410,981	9.7551	0.18%
2017-04-12	0	11.28	11.28	11.30	11.22	11.32	14,946,463	168,627,099	11.282	9.726	9.726	9.743	9.674	9.760	17,335,163	9.7275	0.18%
2017-04-11	0	11.26	11.26	11.28	11.14	11.32	15,102,944	169,608,868	11.230	9.708	9.708	9.726	9.605	9.760	17,516,652	9.6827	0.00%
2017-04-10	0	11.26	11.24	11.26	11.24	11.34	13,424,021	151,439,425	11.281	9.708	9.691	9.708	9.691	9.777	15,569,409	9.7267	-0.71%
2017-04-07	0	11.34	11.32	11.34	11.28	11.36	14,426,762	163,399,380	11.326	9.777	9.760	9.777	9.726	9.795	16,732,405	9.7654	0.18%
2017-04-06	0	11.32	11.32	11.34	11.28	11.38	10,712,323	121,415,269	11.334	9.760	9.760	9.777	9.726	9.812	12,424,335	9.7724	-0.35%
2017-04-05	0	11.36	11.36	11.38	11.32	11.40	20,344,812	231,044,119	11.356	9.795	9.795	9.812	9.760	9.829	23,596,260	9.7916	0.53%
2017-04-03	0	11.30	11.30	11.34	11.30	11.36	16,040,957	181,742,029	11.330	9.743	9.743	9.777	9.743	9.795	18,604,576	9.7687	0.36%
2017-03-31	0	11.26	11.26	11.28	11.18	11.28	20,075,050	225,599,086	11.238	9.708	9.708	9.726	9.639	9.726	23,283,386	9.6893	0.54%
2017-03-30	0	11.20	11.20	11.22	11.18	11.28	19,101,358	214,266,697	11.217	9.657	9.657	9.674	9.639	9.726	22,154,081	9.6717	-0.53%
2017-03-29	0	11.26	11.26	11.28	11.24	11.32	15,641,677	176,489,529	11.283	9.708	9.708	9.726	9.691	9.760	18,141,484	9.7285	-0.18%
2017-03-28	0	11.28	11.26	11.28	11.26	11.34	16,113,577	181,985,681	11.294	9.726	9.708	9.726	9.708	9.777	18,688,802	9.7377	-0.18%
2017-03-27	0	11.30	11.30	11.32	11.24	11.40	32,548,181	369,225,026	11.344	9.743	9.743	9.760	9.691	9.829	37,749,936	9.7808	0.18%
2017-03-24	0	11.28	11.28	11.30	11.20	11.34	23,994,377	270,429,349	11.271	9.726	9.726	9.743	9.657	9.777	27,829,088	9.7175	0.71%
2017-03-23	0	11.20	11.18	11.20	11.16	11.26	17,201,694	192,865,484	11.212	9.657	9.639	9.657	9.622	9.708	19,950,818	9.6670	0.00%
2017-03-22	0	11.20	11.18	11.20	11.12	11.22	22,242,798	248,624,410	11.178	9.657	9.639	9.657	9.588	9.674	25,797,577	9.6375	-0.53%
2017-03-21	0	11.26	11.26	11.28	11.20	11.26	17,119,029	192,364,465	11.237	9.708	9.708	9.726	9.657	9.708	19,854,942	9.6885	0.36%
2017-03-20	0	11.22	11.20	11.22	11.20	11.24	15,249,782	171,140,151	11.223	9.674	9.657	9.674	9.657	9.691	17,686,958	9.6761	0.18%
2017-03-17	0	11.20	11.18	11.20	11.16	11.38	24,029,182	270,520,478	11.258	9.657	9.639	9.657	9.622	9.812	27,869,456	9.7067	-1.23%
2017-03-16	0	11.34	11.32	11.34	11.28	11.38	33,923,764	384,307,634	11.329	9.777	9.760	9.777	9.726	9.812	39,345,361	9.7675	1.07%
2017-03-15	0	11.22	11.20	11.22	11.16	11.24	14,691,485	164,626,443	11.206	9.674	9.657	9.674	9.622	9.691	17,039,435	9.6615	0.18%
2017-03-14	0	11.20	11.18	11.20	11.16	11.24	12,042,113	134,712,506	11.187	9.657	9.639	9.657	9.622	9.691	13,966,648	9.6453	0.00%
2017-03-13	0	11.20	11.20	11.22	11.10	11.24	21,422,043	239,879,474	11.198	9.657	9.657	9.674	9.570	9.691	24,845,651	9.6548	0.72%
2017-03-10	0	11.12	11.12	11.14	11.08	11.14	13,487,430	149,919,526	11.116	9.588	9.588	9.605	9.553	9.605	15,642,952	9.5838	0.00%
2017-03-09	0	11.12	11.12	11.14	11.08	11.18	40,704,822	452,069,250	11.106	9.588	9.588	9.605	9.553	9.639	47,210,147	9.5757	-0.71%
2017-03-08	0	11.20	11.18	11.20	11.18	11.24	15,099,865	169,245,038	11.208	9.657	9.639	9.657	9.639	9.691	17,513,081	9.6639	0.00%
2017-03-07	0	11.20	11.20	11.22	11.12	11.24	34,773,188	388,834,285	11.182	9.657	9.657	9.674	9.588	9.691	40,330,537	9.6412	0.72%
2017-03-06	0	11.12	11.12	11.14	11.10	11.18	33,485,602	372,601,361	11.127	9.588	9.588	9.605	9.570	9.639	38,837,173	9.5939	0.36%
2017-03-03	0	11.08	11.08	11.10	11.06	11.16	40,434,866	448,704,702	11.097	9.553	9.553	9.570	9.536	9.622	46,897,048	9.5679	-0.72%
2017-03-02	0	11.16	11.14	11.16	11.14	11.32	26,361,095	295,787,032	11.221	9.622	9.605	9.622	9.605	9.760	30,574,048	9.6744	-1.06%
2017-03-01	0	11.28	11.26	11.28	11.26	11.34	31,346,663	354,245,538	11.301	9.726	9.708	9.726	9.708	9.777	36,356,395	9.7437	0.00%
2017-02-28	0	11.28	11.26	11.28	11.26	11.34	14,517,191	164,084,232	11.303	9.726	9.708	9.726	9.708	9.777	16,837,286	9.7453	-0.18%
2017-02-27	0	11.30	11.30	11.32	11.28	11.36	20,686,783	234,005,596	11.312	9.743	9.743	9.760	9.726	9.795	23,992,884	9.7531	-0.70%
2017-02-24	0	11.38	11.36	11.38	11.32	11.44	18,781,878	213,499,187	11.367	9.812	9.795	9.812	9.760	9.864	21,783,543	9.8009	-0.18%
2017-02-23	0	11.40	11.38	11.40	11.36	11.50	13,910,105	158,686,646	11.408	9.829	9.812	9.829	9.795	9.915	16,133,177	9.8360	-0.52%
2017-02-22	0	11.46	11.44	11.46	11.42	11.50	19,182,221	219,636,176	11.450	9.881	9.864	9.881	9.846	9.915	22,247,867	9.8722	0.17%
2017-02-21	0	11.44	11.42	11.44	11.42	11.56	30,762,175	353,410,927	11.489	9.864	9.846	9.864	9.846	9.967	35,678,496	9.9054	-0.52%
2017-02-20	0	11.50	11.48	11.50	11.30	11.54	26,801,423	307,457,904	11.472	9.915	9.898	9.915	9.743	9.950	31,084,748	9.8910	1.59%
2017-02-17	0	11.32	11.30	11.32	11.28	11.42	20,640,823	234,345,425	11.354	9.760	9.743	9.760	9.726	9.846	23,939,579	9.7890	-0.53%
2017-02-16	0	11.38	11.36	11.38	11.34	11.40	15,639,007	177,990,285	11.381	9.812	9.795	9.812	9.777	9.829	18,138,387	9.8129	0.35%
2017-02-15	0	11.34	11.34	11.36	11.32	11.46	34,533,577	393,455,552	11.393	9.777	9.777	9.795	9.760	9.881	40,052,632	9.8235	0.18%
2017-02-14	0	11.32	11.30	11.32	11.26	11.36	31,855,794	360,177,018	11.307	9.760	9.743	9.760	9.708	9.795	36,946,894	9.7485	-0.18%
2017-02-13	0	11.34	11.32	11.34	11.24	11.36	35,735,036	404,280,735	11.313	9.777	9.760	9.777	9.691	9.795	41,446,105	9.7544	0.89%
2017-02-10	0	11.24	11.22	11.24	11.12	11.24	36,897,790	413,377,023	11.203	9.691	9.674	9.691	9.588	9.691	42,794,687	9.6595	1.26%
2017-02-09	0	11.10	11.10	11.12	11.06	11.18	22,836,711	254,078,125	11.126	9.570	9.570	9.588	9.536	9.639	26,486,407	9.5928	0.54%
2017-02-08	0	11.04	11.04	11.06	10.94	11.08	16,129,985	177,660,223	11.014	9.519	9.519	9.536	9.433	9.553	18,707,832	9.4966	0.36%
2017-02-07	0	11.00	11.00	11.02	11.00	11.10	24,025,677	264,949,229	11.028	9.484	9.484	9.501	9.484	9.570	27,865,390	9.5082	-0.90%
2017-02-06	0	11.10	11.08	11.10	11.06	11.14	16,209,517	180,032,076	11.107	9.570	9.553	9.570	9.536	9.605	18,800,075	9.5761	0.54%
2017-02-03	0	11.04	11.04	11.06	11.02	11.18	23,689,887	262,087,682	11.063	9.519	9.519	9.536	9.501	9.639	27,475,935	9.5388	-0.90%
2017-02-02	0	11.14	11.14	11.16	11.14	11.20	8,573,395	95,672,591	11.159	9.605	9.605	9.622	9.605	9.657	9,943,570	9.6216	0.00%
2017-02-01	0	11.14	11.14	11.16	11.12	11.18	9,675,089	107,832,454	11.145	9.605	9.605	9.622	9.588	9.639	11,221,333	9.6096	0.00%
2017-01-27	0	11.14	11.12	11.14	11.12	11.14	5,221,665	58,118,444	11.130	9.605	9.588	9.605	9.588	9.605	6,056,176	9.5966	0.00%
2017-01-26	0	11.14	11.14	11.16	11.08	11.16	17,102,187	190,218,262	11.123	9.605	9.605	9.622	9.553	9.622	19,835,408	9.5898	0.72%
2017-01-25	0	11.06	11.04	11.06	11.02	11.08	10,568,800	116,758,774	11.048	9.536	9.519	9.536	9.501	9.553	12,257,875	9.5252	0.18%
2017-01-24	0	11.04	11.04	11.06	11.00	11.08	23,166,256	255,885,511	11.046	9.519	9.519	9.536	9.484	9.553	26,868,619	9.5236	0.36%
2017-01-23	0	11.00	11.00	11.02	11.00	11.12	33,502,010	370,100,027	11.047	9.484	9.484	9.501	9.484	9.588	38,856,203	9.5249	0.18%
2017-01-20	0	10.98	10.98	11.00	10.94	11.04	24,003,542	263,744,306	10.988	9.467	9.467	9.484	9.433	9.519	27,839,718	9.4737	0.18%
2017-01-19	0	10.96	10.94	10.96	10.92	11.04	21,183,798	232,734,621	10.986	9.450	9.433	9.450	9.415	9.519	24,569,331	9.4726	-0.72%
2017-01-18	0	11.04	11.02	11.04	11.00	11.10	32,887,691	363,574,351	11.055	9.519	9.501	9.519	9.484	9.570	38,143,705	9.5317	0.73%
2017-01-17	0	10.96	10.96	10.98	10.90	10.98	29,498,083	323,078,619	10.953	9.450	9.450	9.467	9.398	9.467	34,212,380	9.4433	0.18%
2017-01-16	0	10.94	10.92	10.94	10.74	10.96	46,550,785	505,036,338	10.849	9.433	9.415	9.433	9.260	9.450	53,990,395	9.3542	0.37%
2017-01-13	0	10.90	10.90	10.92	10.84	10.94	21,379,210	232,660,050	10.883	9.398	9.398	9.415	9.346	9.433	24,795,973	9.3830	0.55%
2017-01-12	0	10.84	10.82	10.84	10.78	10.90	21,842,052	236,692,857	10.837	9.346	9.329	9.346	9.295	9.398	25,332,785	9.3433	0.00%
2017-01-11	0	10.84	10.82	10.84	10.80	10.90	21,225,380	230,132,338	10.842	9.346	9.329	9.346	9.312	9.398	24,617,558	9.3483	-0.18%
2017-01-10	0	10.86	10.84	10.86	10.80	10.88	24,987,289	270,920,491	10.842	9.364	9.346	9.364	9.312	9.381	28,980,684	9.3483	0.00%
2017-01-09	0	10.86	10.86	10.88	10.82	10.90	24,662,156	267,948,365	10.865	9.364	9.364	9.381	9.329	9.398	28,603,590	9.3676	0.00%
2017-01-06	0	10.86	10.84	10.86	10.80	10.96	70,795,200	770,970,116	10.890	9.364	9.346	9.364	9.312	9.450	82,109,482	9.3895	-0.37%
2017-01-05	0	10.90	10.90	10.92	10.84	10.96	69,653,123	759,147,757	10.899	9.398	9.398	9.415	9.346	9.450	80,784,881	9.3972	0.93%
2017-01-04	0	10.80	10.78	10.80	10.68	10.82	99,535,460	1,071,469,191	10.765	9.312	9.295	9.312	9.208	9.329	115,442,926	9.2814	1.12%
2017-01-03	0	10.68	10.68	10.70	10.56	10.74	41,146,776	439,919,531	10.692	9.208	9.208	9.226	9.105	9.260	47,722,733	9.2182	1.33%
2016-12-30	0	10.54	10.52	10.54	10.46	10.60	53,383,940	562,434,791	10.536	9.088	9.070	9.088	9.019	9.139	61,915,605	9.0839	0.19%
2016-12-29	0	10.52	10.50	10.52	10.48	10.60	61,086,630	643,401,021	10.533	9.070	9.053	9.070	9.036	9.139	70,849,316	9.0813	-0.19%
2016-12-28	0	10.54	10.54	10.56	10.54	10.66	35,502,037	376,155,126	10.595	9.088	9.088	9.105	9.088	9.191	41,175,869	9.1353	-0.38%
2016-12-23	0	10.58	10.58	10.60	10.58	10.66	31,208,525	330,852,161	10.601	9.122	9.122	9.139	9.122	9.191	36,196,180	9.1405	-0.75%
2016-12-22	0	10.66	10.64	10.66	10.64	10.74	24,596,900	262,486,594	10.672	9.191	9.174	9.191	9.174	9.260	28,527,905	9.2010	-0.37%
2016-12-21	0	10.70	10.70	10.72	10.64	10.76	25,856,213	277,284,564	10.724	9.226	9.226	9.243	9.174	9.277	29,988,477	9.2464	0.56%
2016-12-20	0	10.64	10.62	10.64	10.58	10.76	55,125,300	588,286,732	10.672	9.174	9.157	9.174	9.122	9.277	63,935,264	9.2013	-0.93%
2016-12-19	0	10.74	10.74	10.76	10.72	10.86	49,395,193	531,567,083	10.762	9.260	9.260	9.277	9.243	9.364	57,289,388	9.2786	-1.10%
2016-12-16	0	10.86	10.86	10.88	10.84	10.94	22,334,437	242,980,887	10.879	9.364	9.364	9.381	9.346	9.433	25,903,861	9.3801	-0.37%
2016-12-15	0	10.90	10.88	10.90	10.86	11.16	92,058,401	1,008,176,895	10.952	9.398	9.381	9.398	9.364	9.622	106,770,905	9.4424	-2.50%
2016-12-14	0	11.18	11.18	11.20	11.18	11.30	16,808,581	188,896,274	11.238	9.639	9.639	9.657	9.639	9.743	19,494,879	9.6895	-0.18%
2016-12-13	0	11.20	11.18	11.20	11.14	11.30	33,451,259	375,032,199	11.211	9.657	9.639	9.657	9.605	9.743	38,797,341	9.6664	-0.71%
2016-12-12	0	11.28	11.26	11.28	11.20	11.42	57,453,699	648,681,419	11.291	9.726	9.708	9.726	9.657	9.846	66,635,781	9.7347	-0.88%
2016-12-09	0	11.68	11.66	11.68	11.52	11.78	49,132,505	573,918,431	11.681	9.812	9.795	9.812	9.677	9.896	58,486,951	9.8128	1.04%
2016-12-08	0	11.56	11.56	11.58	11.56	11.68	30,718,767	356,941,908	11.620	9.711	9.711	9.728	9.711	9.812	36,567,381	9.7612	0.17%
2016-12-07	0	11.54	11.54	11.56	11.48	11.60	16,625,600	191,685,964	11.530	9.694	9.694	9.711	9.644	9.745	19,790,985	9.6855	-0.17%
2016-12-06	0	11.56	11.54	11.56	11.50	11.64	48,137,221	557,163,429	11.575	9.711	9.694	9.711	9.661	9.778	57,302,173	9.7233	0.17%
2016-12-05	0	11.54	11.52	11.54	11.46	11.70	59,094,195	681,871,751	11.539	9.694	9.677	9.694	9.627	9.829	70,345,270	9.6932	-1.37%
2016-12-02	0	11.70	11.70	11.72	11.64	11.80	42,930,355	503,073,107	11.718	9.829	9.829	9.845	9.778	9.913	51,103,960	9.8441	-0.68%
2016-12-01	0	11.78	11.76	11.78	11.72	11.88	48,113,112	567,487,257	11.795	9.896	9.879	9.896	9.845	9.980	57,273,474	9.9084	0.51%
2016-11-30	0	11.72	11.70	11.72	11.72	11.88	56,313,644	664,095,780	11.793	9.845	9.829	9.845	9.845	9.980	67,035,323	9.9067	-0.85%
2016-11-29	0	11.82	11.80	11.82	11.66	11.86	67,322,827	794,692,403	11.804	9.930	9.913	9.930	9.795	9.963	80,140,569	9.9162	1.20%
2016-11-28	0	11.68	11.68	11.70	11.60	11.78	56,569,829	662,708,380	11.715	9.812	9.812	9.829	9.745	9.896	67,340,284	9.8412	0.69%
2016-11-25	0	11.60	11.58	11.60	11.42	11.64	62,678,591	722,031,116	11.520	9.745	9.728	9.745	9.593	9.778	74,612,107	9.6771	1.40%
2016-11-24	0	11.44	11.42	11.44	11.34	11.50	33,562,274	383,281,774	11.420	9.610	9.593	9.610	9.526	9.661	39,952,270	9.5935	0.00%
2016-11-23	0	11.44	11.44	11.46	11.36	11.50	29,118,995	333,352,779	11.448	9.610	9.610	9.627	9.543	9.661	34,663,025	9.6170	0.53%
2016-11-22	0	11.38	11.38	11.40	11.30	11.40	19,936,126	226,592,207	11.366	9.560	9.560	9.577	9.493	9.577	23,731,809	9.5480	0.89%
2016-11-21	0	11.28	11.26	11.28	11.16	11.36	48,601,051	548,592,314	11.288	9.476	9.459	9.476	9.375	9.543	57,854,313	9.4823	0.89%
2016-11-18	0	11.18	11.18	11.20	11.16	11.22	36,020,224	403,136,735	11.192	9.392	9.392	9.409	9.375	9.425	42,878,194	9.4019	0.18%
2016-11-17	0	11.16	11.16	11.18	11.16	11.26	48,767,870	546,014,261	11.196	9.375	9.375	9.392	9.375	9.459	58,052,893	9.4055	-0.36%
2016-11-16	0	11.20	11.20	11.22	11.20	11.34	30,259,502	340,157,232	11.241	9.409	9.409	9.425	9.409	9.526	36,020,676	9.4434	-0.53%
2016-11-15	0	11.26	11.24	11.26	11.22	11.40	62,221,068	702,579,330	11.292	9.459	9.442	9.459	9.425	9.577	74,067,475	9.4857	-0.88%
2016-11-14	0	11.36	11.34	11.36	11.30	11.46	66,932,811	761,923,516	11.383	9.543	9.526	9.543	9.493	9.627	79,676,297	9.5627	-0.18%
2016-11-11	0	11.38	11.38	11.40	11.16	11.38	42,817,920	484,182,855	11.308	9.560	9.560	9.577	9.375	9.560	50,970,119	9.4993	1.07%
2016-11-10	0	11.26	11.24	11.26	11.18	11.30	30,454,769	342,917,309	11.260	9.459	9.442	9.459	9.392	9.493	36,253,120	9.4590	1.08%
2016-11-09	0	11.14	11.14	11.16	10.96	11.26	94,561,670	1,049,386,180	11.097	9.358	9.358	9.375	9.207	9.459	112,565,476	9.3225	-0.71%
2016-11-08	0	11.22	11.22	11.24	11.20	11.32	27,044,166	304,061,956	11.243	9.425	9.425	9.442	9.409	9.509	32,193,165	9.4449	0.54%
2016-11-07	0	11.16	11.16	11.18	11.14	11.24	24,688,189	276,361,956	11.194	9.375	9.375	9.392	9.358	9.442	29,388,628	9.4037	-0.18%
2016-11-04	0	11.18	11.16	11.18	11.12	11.26	22,200,414	248,739,534	11.204	9.392	9.375	9.392	9.341	9.459	26,427,200	9.4123	0.00%
2016-11-03	0	11.18	11.16	11.18	11.02	11.26	54,778,045	611,275,707	11.159	9.392	9.375	9.392	9.257	9.459	65,207,358	9.3743	1.08%
2016-11-02	0	11.06	11.06	11.08	11.02	11.10	35,773,449	395,760,090	11.063	9.291	9.291	9.308	9.257	9.325	42,584,435	9.2935	-0.36%
2016-11-01	0	11.10	11.10	11.12	10.90	11.14	52,017,561	577,603,898	11.104	9.325	9.325	9.341	9.157	9.358	61,921,300	9.3280	1.09%
2016-10-31	0	10.98	10.98	11.00	10.84	11.18	165,747,417	1,827,401,643	11.025	9.224	9.224	9.241	9.106	9.392	197,304,435	9.2618	3.20%
2016-10-28	0	10.64	10.64	10.66	10.60	10.72	16,944,073	180,610,511	10.659	8.938	8.938	8.955	8.905	9.005	20,170,093	8.9544	0.38%
2016-10-27	0	10.60	10.60	10.62	10.58	10.66	17,045,904	180,731,845	10.603	8.905	8.905	8.921	8.888	8.955	20,291,311	8.9069	-0.38%
2016-10-26	0	10.64	10.64	10.66	10.64	10.76	14,320,529	152,997,290	10.684	8.938	8.938	8.955	8.938	9.039	17,047,046	8.9750	-0.75%
2016-10-25	0	10.72	10.72	10.74	10.72	10.76	13,250,539	142,254,904	10.736	9.005	9.005	9.022	9.005	9.039	15,773,338	9.0187	-0.37%
2016-10-24	0	10.76	10.76	10.78	10.58	10.82	55,801,815	599,111,600	10.736	9.039	9.039	9.056	8.888	9.089	66,426,046	9.0192	1.70%
2016-10-20	0	10.58	10.58	10.60	10.58	10.66	16,097,731	170,866,754	10.614	8.888	8.888	8.905	8.888	8.955	19,162,614	8.9167	0.19%
2016-10-19	0	10.56	10.56	10.58	10.56	10.64	19,355,744	205,020,753	10.592	8.871	8.871	8.888	8.871	8.938	23,040,927	8.8981	-0.56%
2016-10-18	0	10.62	10.62	10.64	10.44	10.64	25,652,129	271,054,490	10.567	8.921	8.921	8.938	8.770	8.938	30,536,095	8.8765	1.53%
2016-10-17	0	10.46	10.44	10.46	10.38	10.54	21,844,056	228,121,682	10.443	8.787	8.770	8.787	8.720	8.854	26,002,994	8.7729	-0.76%
2016-10-14	0	10.54	10.54	10.56	10.46	10.60	21,457,828	225,819,444	10.524	8.854	8.854	8.871	8.787	8.905	25,543,231	8.8407	0.76%
2016-10-13	0	10.46	10.46	10.48	10.46	10.56	38,721,606	406,690,654	10.503	8.787	8.787	8.804	8.787	8.871	46,093,898	8.8231	-0.19%
2016-10-12	0	10.48	10.46	10.48	10.46	10.54	24,696,232	259,104,662	10.492	8.804	8.787	8.804	8.787	8.854	29,398,202	8.8136	-0.76%
2016-10-11	0	10.56	10.56	10.58	10.54	10.68	29,797,418	315,673,656	10.594	8.871	8.871	8.888	8.854	8.972	35,470,614	8.8996	-0.19%
2016-10-07	0	10.58	10.58	10.60	10.52	10.62	15,619,886	165,067,360	10.568	8.888	8.888	8.905	8.837	8.921	18,593,791	8.8776	0.00%
2016-10-06	0	10.58	10.56	10.58	10.50	10.60	19,771,929	208,786,170	10.560	8.888	8.871	8.888	8.821	8.905	23,536,350	8.8708	0.76%
2016-10-05	0	10.50	10.48	10.50	10.44	10.52	15,433,902	161,734,398	10.479	8.821	8.804	8.821	8.770	8.837	18,372,397	8.8031	0.19%
2016-10-04	0	10.48	10.46	10.48	10.44	10.52	7,438,787	77,855,467	10.466	8.804	8.787	8.804	8.770	8.837	8,855,074	8.7922	0.38%
2016-10-03	0	10.44	10.44	10.46	10.42	10.50	10,597,967	110,793,625	10.454	8.770	8.770	8.787	8.753	8.821	12,615,737	8.7822	0.19%
2016-09-30	0	10.42	10.42	10.44	10.42	10.50	32,020,558	334,649,645	10.451	8.753	8.753	8.770	8.753	8.821	38,117,023	8.7795	-0.76%
2016-09-29	0	10.50	10.48	10.50	10.44	10.52	30,598,385	320,799,367	10.484	8.821	8.804	8.821	8.770	8.837	36,424,079	8.8073	0.77%
2016-09-28	0	10.42	10.40	10.42	10.38	10.48	45,678,534	477,088,535	10.445	8.753	8.737	8.753	8.720	8.804	54,375,371	8.7740	0.19%
2016-09-27	0	10.40	10.40	10.42	10.34	10.44	28,496,187	296,075,424	10.390	8.737	8.737	8.753	8.686	8.770	33,921,639	8.7282	0.58%
2016-09-26	0	10.34	10.32	10.34	10.32	10.50	51,228,763	533,585,527	10.416	8.686	8.669	8.686	8.669	8.821	60,982,321	8.7498	-1.34%
2016-09-23	0	10.48	10.46	10.48	10.46	10.62	33,568,690	353,156,853	10.520	8.804	8.787	8.804	8.787	8.921	39,959,907	8.8378	-0.95%
2016-09-22	0	10.58	10.56	10.58	10.52	10.66	51,516,822	545,835,858	10.595	8.888	8.871	8.888	8.837	8.955	61,325,224	8.9007	0.76%
2016-09-21	0	10.50	10.48	10.50	10.42	10.50	18,995,651	198,880,664	10.470	8.821	8.804	8.821	8.753	8.821	22,612,275	8.7953	0.19%
2016-09-20	0	10.48	10.46	10.48	10.38	10.50	31,649,828	330,222,575	10.434	8.804	8.787	8.804	8.720	8.821	37,675,709	8.7649	0.38%
2016-09-19	0	10.44	10.44	10.46	10.38	10.48	32,524,843	339,630,538	10.442	8.770	8.770	8.787	8.720	8.804	38,717,320	8.7721	0.38%
2016-09-15	0	10.40	10.38	10.40	10.36	10.42	31,309,261	325,414,996	10.394	8.737	8.720	8.737	8.703	8.753	37,270,301	8.7312	0.19%
2016-09-14	0	10.38	10.36	10.38	10.36	10.48	44,961,448	468,459,420	10.419	8.720	8.703	8.720	8.703	8.804	53,521,758	8.7527	-0.76%
2016-09-13	0	10.46	10.44	10.46	10.42	10.56	31,437,046	329,835,872	10.492	8.787	8.770	8.787	8.753	8.871	37,422,415	8.8139	0.19%
2016-09-12	0	10.44	10.42	10.44	10.42	10.66	96,239,174	1,009,790,429	10.493	8.770	8.753	8.770	8.753	8.955	114,562,363	8.8143	-2.97%
2016-09-09	0	10.76	10.76	10.78	10.74	10.86	49,651,799	536,942,566	10.814	9.039	9.039	9.056	9.022	9.123	59,105,115	9.0845	-0.55%
2016-09-08	0	10.82	10.82	10.84	10.74	10.88	53,820,713	582,996,606	10.832	9.089	9.089	9.106	9.022	9.140	64,067,758	9.0997	0.37%
2016-09-07	0	10.78	10.76	10.78	10.70	10.80	41,074,031	442,197,860	10.766	9.056	9.039	9.056	8.989	9.073	48,894,207	9.0440	0.56%
2016-09-06	0	10.72	10.70	10.72	10.60	10.72	40,296,531	430,088,776	10.673	9.005	8.989	9.005	8.905	9.005	47,968,677	8.9660	0.37%
2016-09-05	0	10.68	10.66	10.68	10.64	10.74	23,803,491	254,471,089	10.691	8.972	8.955	8.972	8.938	9.022	28,335,490	8.9806	0.75%
2016-09-02	0	10.60	10.58	10.60	10.54	10.64	26,561,492	281,705,868	10.606	8.905	8.888	8.905	8.854	8.938	31,618,593	8.9095	0.57%
2016-09-01	0	10.54	10.52	10.54	10.52	10.62	25,777,929	272,477,416	10.570	8.854	8.837	8.854	8.837	8.921	30,685,846	8.8796	-0.19%
2016-08-31	0	10.56	10.56	10.58	10.54	10.64	35,063,504	371,341,756	10.591	8.871	8.871	8.888	8.854	8.938	41,739,322	8.8967	0.00%
2016-08-30	0	10.56	10.56	10.58	10.54	10.62	30,957,574	327,493,190	10.579	8.871	8.871	8.888	8.854	8.921	36,851,655	8.8868	0.38%
2016-08-29	0	10.52	10.50	10.52	10.46	10.56	27,552,778	289,451,661	10.505	8.837	8.821	8.837	8.787	8.871	32,798,612	8.8251	-0.57%
2016-08-26	0	10.58	10.56	10.58	10.54	10.64	34,971,500	370,480,206	10.594	8.888	8.871	8.888	8.854	8.938	41,629,801	8.8994	-0.38%
2016-08-25	0	10.62	10.60	10.62	10.52	10.62	30,759,959	325,325,567	10.576	8.921	8.905	8.921	8.837	8.921	36,616,416	8.8847	-0.19%
2016-08-24	0	10.64	10.64	10.66	10.60	10.76	42,742,790	454,922,417	10.643	8.938	8.938	8.955	8.905	9.039	50,880,684	8.9410	-0.75%
2016-08-23	0	10.72	10.70	10.72	10.64	10.78	57,536,216	616,594,840	10.717	9.005	8.989	9.005	8.938	9.056	68,490,664	9.0026	0.56%
2016-08-22	0	10.66	10.64	10.66	10.58	10.74	38,009,638	404,378,413	10.639	8.955	8.938	8.955	8.888	9.022	45,246,377	8.9373	-0.37%
2016-08-19	0	10.70	10.68	10.70	10.64	10.78	37,329,418	399,178,896	10.693	8.989	8.972	8.989	8.938	9.056	44,436,649	8.9831	-0.37%
2016-08-18	0	10.74	10.72	10.74	10.68	10.86	62,692,817	675,403,267	10.773	9.022	9.005	9.022	8.972	9.123	74,629,041	9.0501	-0.19%
2016-08-17	0	10.76	10.74	10.76	10.72	10.86	49,831,831	536,850,996	10.773	9.039	9.022	9.039	9.005	9.123	59,319,424	9.0502	-0.37%
2016-08-16	0	10.80	10.78	10.80	10.76	10.98	82,860,812	897,508,700	10.832	9.073	9.056	9.073	9.039	9.224	98,636,866	9.0991	-0.92%
2016-08-15	0	10.90	10.90	10.92	10.52	10.94	122,985,214	1,331,148,880	10.824	9.157	9.157	9.173	8.837	9.190	146,400,641	9.0925	3.42%
2016-08-12	0	10.54	10.52	10.54	10.30	10.56	51,291,684	536,458,252	10.459	8.854	8.837	8.854	8.653	8.871	61,057,221	8.7862	2.53%
2016-08-11	0	10.28	10.28	10.30	10.16	10.42	46,104,830	476,083,713	10.326	8.636	8.636	8.653	8.535	8.753	54,882,831	8.6745	0.59%
2016-08-10	0	10.22	10.22	10.24	10.20	10.26	19,917,432	203,711,552	10.228	8.585	8.585	8.602	8.569	8.619	23,709,556	8.5920	-0.20%
2016-08-09	0	10.24	10.22	10.24	10.14	10.24	19,785,127	201,721,848	10.196	8.602	8.585	8.602	8.518	8.602	23,552,061	8.5649	0.59%
2016-08-08	0	10.18	10.16	10.18	10.06	10.18	30,796,111	311,247,614	10.107	8.552	8.535	8.552	8.451	8.552	36,659,451	8.4902	0.59%
2016-08-05	0	10.12	10.10	10.12	10.08	10.14	21,001,568	212,202,548	10.104	8.501	8.485	8.501	8.468	8.518	25,000,103	8.4881	0.40%
2016-08-04	0	10.08	10.08	10.12	10.04	10.12	20,768,791	209,436,766	10.084	8.468	8.468	8.501	8.434	8.501	24,723,007	8.4713	0.00%
2016-08-03	0	10.08	10.06	10.08	10.00	10.12	18,814,510	189,649,927	10.080	8.468	8.451	8.468	8.401	8.501	22,396,646	8.4678	-0.20%
2016-08-01	0	10.10	10.08	10.10	10.06	10.20	25,094,346	253,760,700	10.112	8.485	8.468	8.485	8.451	8.569	29,872,114	8.4949	0.20%
2016-07-29	0	10.08	10.08	10.10	10.08	10.16	32,845,159	332,446,003	10.122	8.468	8.468	8.485	8.468	8.535	39,098,622	8.5028	-0.79%
2016-07-28	0	10.16	10.14	10.16	10.02	10.16	45,224,070	456,422,993	10.093	8.535	8.518	8.535	8.417	8.535	53,834,381	8.4783	0.59%
2016-07-27	0	10.10	10.10	10.12	9.950	10.24	61,204,581	616,430,644	10.072	8.485	8.485	8.501	8.359	8.602	72,857,457	8.4608	-0.79%
2016-07-26	0	10.18	10.18	10.20	10.04	10.20	28,777,170	292,110,058	10.151	8.552	8.552	8.569	8.434	8.569	34,256,119	8.5272	1.39%
2016-07-25	0	10.04	10.04	10.06	10.02	10.12	17,265,957	173,668,954	10.059	8.434	8.434	8.451	8.417	8.501	20,553,261	8.4497	-0.40%
2016-07-22	0	10.08	10.08	10.10	10.06	10.16	21,836,660	220,459,217	10.096	8.468	8.468	8.485	8.451	8.535	25,994,190	8.4811	-0.79%
2016-07-21	0	10.16	10.14	10.16	10.12	10.24	30,763,027	313,104,810	10.178	8.535	8.518	8.535	8.501	8.602	36,620,068	8.5501	0.79%
2016-07-20	0	10.08	10.08	10.10	10.06	10.18	17,984,340	181,963,583	10.118	8.468	8.468	8.485	8.451	8.552	21,408,418	8.4996	-0.20%
2016-07-19	0	10.10	10.10	10.12	10.08	10.26	24,425,119	247,555,025	10.135	8.485	8.485	8.501	8.468	8.619	29,075,472	8.5142	-1.17%
2016-07-18	0	10.22	10.22	10.24	10.16	10.28	18,365,837	187,850,037	10.228	8.585	8.585	8.602	8.535	8.636	21,862,549	8.5923	0.00%
2016-07-15	0	10.22	10.22	10.24	10.14	10.24	30,918,208	315,255,859	10.196	8.585	8.585	8.602	8.518	8.602	36,804,794	8.5656	0.79%
2016-07-14	0	10.14	10.14	10.16	10.10	10.16	22,216,382	225,030,532	10.129	8.518	8.518	8.535	8.485	8.535	26,446,208	8.5090	0.00%
2016-07-13	0	10.14	10.12	10.14	10.12	10.30	33,940,436	345,612,062	10.183	8.518	8.501	8.518	8.501	8.653	40,402,431	8.5542	-0.39%
2016-07-12	0	10.18	10.16	10.18	9.960	10.20	44,799,909	452,018,211	10.090	8.552	8.535	8.552	8.367	8.569	53,329,463	8.4760	2.41%
2016-07-11	0	9.940	9.930	9.940	9.910	10.04	26,583,582	265,007,635	9.9688	8.350	8.342	8.350	8.325	8.434	31,644,889	8.3744	0.61%
2016-07-08	0	9.880	9.880	9.900	9.850	9.980	23,328,716	230,697,985	9.8890	8.300	8.300	8.317	8.275	8.384	27,770,322	8.3074	-0.70%
2016-07-07	0	9.950	9.940	9.950	9.920	9.990	18,046,679	179,800,488	9.9631	8.359	8.350	8.359	8.333	8.392	21,482,626	8.3696	0.10%
2016-07-06	0	9.940	9.940	9.950	9.870	9.980	27,399,552	272,179,195	9.9337	8.350	8.350	8.359	8.291	8.384	32,616,213	8.3449	-0.30%
2016-07-05	0	9.970	9.970	9.980	9.950	10.04	21,353,560	213,284,165	9.9882	8.375	8.375	8.384	8.359	8.434	25,419,112	8.3907	-0.70%
2016-07-04	0	10.04	10.02	10.06	9.810	10.06	50,507,805	504,524,796	9.9890	8.434	8.417	8.451	8.241	8.451	60,124,098	8.3914	1.93%
2016-06-30	0	9.850	9.840	9.850	9.790	9.880	28,146,912	277,042,127	9.8427	8.275	8.266	8.275	8.224	8.300	33,505,865	8.2685	0.82%
2016-06-29	0	9.770	9.780	9.790	9.670	9.790	42,636,326	415,380,904	9.7424	8.207	8.216	8.224	8.123	8.224	50,753,951	8.1842	1.24%
2016-06-28	0	9.650	9.650	9.660	9.570	9.670	27,970,508	269,104,540	9.6210	8.107	8.107	8.115	8.039	8.123	33,295,875	8.0822	0.00%
2016-06-27	0	9.650	9.640	9.650	9.520	9.660	32,634,566	314,110,813	9.6251	8.107	8.098	8.107	7.997	8.115	38,847,933	8.0857	0.21%
2016-06-24	0	9.630	9.630	9.640	9.470	9.860	78,329,176	754,561,286	9.6332	8.090	8.090	8.098	7.955	8.283	93,242,441	8.0925	-1.73%
2016-06-23	0	9.800	9.800	9.810	9.780	9.870	21,472,688	210,809,658	9.8176	8.233	8.233	8.241	8.216	8.291	25,560,921	8.2473	-0.71%
2016-06-22	0	9.870	9.860	9.880	9.730	9.880	37,145,563	364,742,579	9.8193	8.291	8.283	8.300	8.174	8.300	44,217,789	8.2488	0.92%
2016-06-21	0	9.780	9.770	9.780	9.660	9.830	47,303,787	462,225,404	9.7714	8.216	8.207	8.216	8.115	8.258	56,310,060	8.2086	0.72%
2016-06-20	0	9.710	9.700	9.710	9.600	9.730	38,892,910	376,419,792	9.6784	8.157	8.149	8.157	8.065	8.174	46,297,817	8.1304	0.83%
2016-06-17	0	9.630	9.630	9.640	9.620	9.730	28,702,558	277,427,460	9.6656	8.090	8.090	8.098	8.081	8.174	34,167,302	8.1197	0.21%
2016-06-16	0	9.610	9.600	9.620	9.590	9.640	25,743,186	247,503,912	9.6143	8.073	8.065	8.081	8.056	8.098	30,644,488	8.0766	-0.52%
2016-06-15	0	9.660	9.640	9.650	9.460	9.690	56,707,455	545,290,399	9.6159	8.115	8.098	8.107	7.947	8.140	67,504,113	8.0779	0.42%
2016-06-14	0	9.620	9.610	9.630	9.560	9.660	34,951,807	335,981,913	9.6127	8.081	8.073	8.090	8.031	8.115	41,606,359	8.0753	0.73%
2016-06-13	0	9.550	9.550	9.560	9.540	9.740	55,854,431	538,465,323	9.6405	8.023	8.023	8.031	8.014	8.182	66,488,680	8.0986	-2.65%
2016-06-10	0	9.810	9.800	9.810	9.800	9.900	16,442,705	161,757,632	9.8377	8.241	8.233	8.241	8.233	8.317	19,573,268	8.2642	-1.11%
2016-06-08	0	9.920	9.910	9.930	9.890	9.980	25,174,685	249,940,061	9.9282	8.333	8.325	8.342	8.308	8.384	29,967,749	8.3403	-0.70%
2016-06-07	0	9.990	9.980	9.990	9.930	10.02	24,334,523	242,696,665	9.9733	8.392	8.384	8.392	8.342	8.417	28,967,627	8.3782	0.30%
2016-06-06	0	9.960	9.950	9.960	9.900	10.04	29,646,792	294,688,850	9.9400	8.367	8.359	8.367	8.317	8.434	35,291,310	8.3502	-0.20%
2016-06-03	0	9.980	9.970	9.980	9.900	9.990	34,072,686	339,142,359	9.9535	8.384	8.375	8.384	8.317	8.392	40,559,860	8.3615	0.10%
2016-06-02	0	9.970	9.970	9.980	9.870	10.00	41,447,341	411,596,134	9.9306	8.375	8.375	8.384	8.291	8.401	49,338,592	8.3423	0.20%
2016-06-01	0	9.950	9.940	9.950	9.920	10.06	69,425,384	693,274,625	9.9859	8.359	8.350	8.359	8.333	8.451	82,643,437	8.3887	-0.70%
2016-05-31	0	10.02	10.02	10.04	9.680	10.04	122,340,348	1,219,752,710	9.9702	8.417	8.417	8.434	8.132	8.434	145,632,998	8.3755	3.51%
2016-05-30	0	9.680	9.680	9.690	9.560	9.700	52,556,009	507,362,465	9.6537	8.132	8.132	8.140	8.031	8.149	62,562,264	8.1097	0.10%
2016-05-27	0	9.670	9.670	9.680	9.520	9.680	33,829,789	324,139,733	9.5815	8.123	8.123	8.132	7.997	8.132	40,270,717	8.0490	1.04%
2016-05-26	0	9.570	9.570	9.580	9.480	9.620	24,368,200	232,439,742	9.5387	8.039	8.039	8.048	7.964	8.081	29,007,716	8.0130	0.21%
2016-05-25	0	9.550	9.550	9.560	9.530	9.650	35,379,363	339,085,612	9.5843	8.023	8.023	8.031	8.006	8.107	42,115,318	8.0514	0.42%
2016-05-24	0	9.510	9.500	9.510	9.440	9.520	31,807,374	301,308,999	9.4729	7.989	7.981	7.989	7.930	7.997	37,863,250	7.9578	0.11%
2016-05-23	0	9.500	9.500	9.510	9.490	9.590	23,239,884	221,786,124	9.5433	7.981	7.981	7.989	7.972	8.056	27,664,577	8.0170	-0.21%
2016-05-20	0	9.520	9.510	9.520	9.400	9.520	29,013,842	275,332,930	9.4897	7.997	7.989	7.997	7.897	7.997	34,537,852	7.9719	0.95%
2016-05-19	0	9.430	9.420	9.430	9.380	9.480	31,419,624	296,818,791	9.4469	7.922	7.913	7.922	7.880	7.964	37,401,676	7.9360	0.00%
2016-05-18	0	9.430	9.420	9.430	9.330	9.500	44,490,195	418,343,044	9.4030	7.922	7.913	7.922	7.838	7.981	52,960,782	7.8991	-1.05%
2016-05-17	0	9.530	9.520	9.530	9.430	9.560	29,930,137	284,367,530	9.5010	8.006	7.997	8.006	7.922	8.031	35,628,602	7.9814	0.42%
2016-05-16	0	9.490	9.470	9.480	9.430	9.540	41,898,988	397,291,928	9.4821	7.972	7.955	7.964	7.922	8.014	49,876,229	7.9656	-0.11%
2016-05-13	0	9.500	9.490	9.500	9.490	9.580	35,262,430	335,898,565	9.5257	7.981	7.972	7.981	7.972	8.048	41,976,122	8.0021	-0.73%
2016-05-12	0	9.570	9.570	9.580	9.510	9.610	49,819,967	476,423,995	9.5629	8.039	8.039	8.048	7.989	8.073	59,305,301	8.0334	0.00%
2016-05-11	0	9.570	9.560	9.570	9.550	9.680	34,907,695	335,834,111	9.6206	8.039	8.031	8.039	8.023	8.132	41,553,848	8.0819	-0.52%
2016-05-10	0	9.620	9.620	9.630	9.510	9.630	42,964,867	412,440,871	9.5995	8.081	8.081	8.090	7.989	8.090	51,145,043	8.0641	0.31%
2016-05-09	0	9.590	9.600	9.610	9.580	9.750	86,462,982	835,873,046	9.6674	8.056	8.065	8.073	8.048	8.191	102,924,861	8.1212	-0.93%
2016-05-06	0	9.680	9.680	9.690	9.680	10.00	87,651,129	861,575,544	9.8296	8.132	8.132	8.140	8.132	8.401	104,339,222	8.2574	-3.10%
2016-05-05	0	9.990	9.990	10.00	9.920	10.02	39,992,962	398,884,428	9.9739	8.392	8.392	8.401	8.333	8.417	47,607,311	8.3786	0.10%
2016-05-04	0	9.980	9.970	9.980	9.900	10.04	46,765,004	465,662,286	9.9575	8.384	8.375	8.384	8.317	8.434	55,668,697	8.3649	0.00%
2016-05-03	0	9.980	9.960	9.980	9.920	10.08	44,810,920	448,671,554	10.013	8.384	8.367	8.384	8.333	8.468	53,342,570	8.4111	0.10%
2016-04-29	0	9.970	9.970	9.980	9.940	10.04	47,570,442	475,070,113	9.9867	8.375	8.375	8.384	8.350	8.434	56,627,484	8.3894	-0.30%
2016-04-28	0	10.00	9.990	10.02	9.950	10.08	56,989,280	569,743,429	9.9974	8.401	8.392	8.417	8.359	8.468	67,839,595	8.3984	0.00%
2016-04-27	0	10.00	9.990	10.00	9.970	10.08	62,092,525	622,148,221	10.020	8.401	8.392	8.401	8.375	8.468	73,914,458	8.4171	-0.20%
2016-04-26	0	10.02	10.00	10.02	9.920	10.08	95,660,700	956,937,717	10.004	8.417	8.401	8.417	8.333	8.468	113,873,753	8.4035	0.91%
2016-04-25	0	9.930	9.920	9.930	9.870	10.00	62,991,189	626,692,012	9.9489	8.342	8.333	8.342	8.291	8.401	74,984,221	8.3577	-0.70%
2016-04-22	0	10.00	9.990	10.00	9.860	10.08	95,566,007	954,905,145	9.9921	8.401	8.392	8.401	8.283	8.468	113,761,031	8.3940	0.30%
2016-04-21	0	9.970	9.970	9.980	9.920	10.12	106,653,226	1,067,149,855	10.006	8.375	8.375	8.384	8.333	8.501	126,959,170	8.4055	0.00%
2016-04-20	0	9.970	9.970	9.980	9.780	10.20	140,170,965	1,388,256,878	9.9040	8.375	8.375	8.384	8.216	8.569	166,858,425	8.3200	-1.87%
2016-04-19	0	10.16	10.14	10.16	10.10	10.24	47,386,810	480,364,092	10.137	8.535	8.518	8.535	8.485	8.602	56,408,890	8.5158	0.59%
2016-04-18	0	10.10	10.10	10.12	10.06	10.20	61,935,962	626,564,181	10.116	8.485	8.485	8.501	8.451	8.569	73,728,087	8.4983	-1.75%
2016-04-15	0	10.28	10.24	10.28	10.22	10.34	54,212,034	556,792,659	10.271	8.636	8.602	8.636	8.585	8.686	64,533,583	8.6280	0.00%
2016-04-14	0	10.28	10.28	10.30	10.24	10.40	90,468,470	932,672,513	10.309	8.636	8.636	8.653	8.602	8.737	107,692,962	8.6605	0.00%
2016-04-13	0	10.28	10.28	10.30	9.990	10.30	110,663,007	1,131,416,096	10.224	8.636	8.636	8.653	8.392	8.653	131,732,382	8.5887	3.11%
2016-04-12	0	9.970	9.960	9.970	9.920	10.00	42,106,062	419,744,710	9.9687	8.375	8.367	8.375	8.333	8.401	50,122,728	8.3743	0.20%
2016-04-11	0	9.950	9.940	9.950	9.800	10.02	80,862,693	805,317,456	9.9591	8.359	8.350	8.359	8.233	8.417	96,258,320	8.3662	1.43%
2016-04-08	0	9.810	9.800	9.820	9.680	9.820	64,619,630	631,185,845	9.7677	8.241	8.233	8.249	8.132	8.249	76,922,704	8.2055	0.10%
2016-04-07	0	9.800	9.800	9.810	9.790	9.990	83,224,500	819,400,347	9.8457	8.233	8.233	8.241	8.224	8.392	99,069,797	8.2709	-1.11%
2016-04-06	0	9.910	9.900	9.920	9.900	9.990	49,827,697	495,465,303	9.9436	8.325	8.317	8.333	8.317	8.392	59,314,503	8.3532	-0.60%
2016-04-05	0	9.970	9.970	9.980	9.850	10.12	89,169,592	889,786,447	9.9786	8.375	8.375	8.384	8.275	8.501	106,146,788	8.3826	0.20%
2016-04-01	0	9.950	9.950	9.960	9.890	10.16	66,460,219	663,634,432	9.9854	8.359	8.359	8.367	8.308	8.535	79,113,727	8.3884	-1.09%
2016-03-31	0	10.06	10.08	10.10	10.04	10.22	76,769,498	776,747,677	10.118	8.451	8.468	8.485	8.434	8.585	91,385,813	8.4997	-1.18%
2016-03-30	0	10.18	10.18	10.20	9.970	10.22	129,121,082	1,302,665,380	10.089	8.552	8.552	8.569	8.375	8.585	153,704,731	8.4751	3.04%
2016-03-29	0	9.880	9.880	9.890	9.830	10.06	89,724,280	889,517,835	9.9139	8.300	8.300	8.308	8.258	8.451	106,807,084	8.3283	-0.90%
2016-03-24	0	9.970	9.970	9.980	9.930	10.12	74,776,702	749,354,717	10.021	8.375	8.375	8.384	8.342	8.501	89,013,604	8.4184	-2.06%
2016-03-23	0	10.18	10.18	10.20	10.18	10.38	84,634,141	870,301,277	10.283	8.552	8.552	8.569	8.552	8.720	100,747,823	8.6384	-0.97%
2016-03-22	0	10.28	10.26	10.28	10.16	10.34	104,746,469	1,074,231,713	10.256	8.636	8.619	8.636	8.535	8.686	124,689,381	8.6153	0.59%
2016-03-21	0	10.22	10.20	10.22	9.960	10.28	132,535,987	1,351,154,047	10.195	8.585	8.569	8.585	8.367	8.636	157,769,807	8.5641	2.82%
2016-03-18	0	9.940	9.930	9.940	9.800	10.00	107,908,372	1,071,072,586	9.9258	8.350	8.342	8.350	8.233	8.401	128,453,286	8.3382	1.43%
2016-03-17	0	9.800	9.800	9.810	9.680	9.870	85,908,345	840,838,239	9.7876	8.233	8.233	8.241	8.132	8.291	102,264,625	8.2222	1.87%
2016-03-16	0	9.620	9.620	9.630	9.550	9.710	78,148,460	754,268,353	9.6517	8.081	8.081	8.090	8.023	8.157	93,027,318	8.1080	0.73%
2016-03-15	0	9.550	9.550	9.560	9.490	9.670	70,221,102	672,987,757	9.5838	8.023	8.023	8.031	7.972	8.123	83,590,653	8.0510	-0.52%
2016-03-14	0	9.600	9.600	9.620	9.510	9.780	110,473,851	1,066,749,644	9.6561	8.065	8.065	8.081	7.989	8.216	131,507,212	8.1117	1.16%
2016-03-11	0	9.490	9.480	9.490	9.330	9.500	61,071,787	574,422,234	9.4057	7.972	7.964	7.972	7.838	7.981	72,699,380	7.9013	1.93%
2016-03-10	0	9.310	9.310	9.320	9.300	9.520	56,393,655	531,997,112	9.4336	7.821	7.821	7.829	7.813	7.997	67,130,568	7.9248	-1.17%
2016-03-09	0	9.420	9.420	9.430	9.300	9.470	82,532,114	772,852,523	9.3643	7.913	7.913	7.922	7.813	7.955	98,245,586	7.8665	-0.74%
2016-03-08	0	9.490	9.480	9.490	9.270	9.570	122,348,800	1,150,376,242	9.4024	7.972	7.964	7.972	7.787	8.039	145,643,059	7.8986	-0.11%
2016-03-07	0	9.500	9.490	9.510	9.470	9.680	76,942,451	735,902,609	9.5643	7.981	7.972	7.989	7.955	8.132	91,591,695	8.0346	0.11%
2016-03-04	0	9.490	9.480	9.490	9.230	9.560	138,737,823	1,305,906,085	9.4128	7.972	7.964	7.972	7.754	8.031	165,152,424	7.9073	3.04%
2016-03-03	0	9.210	9.210	9.220	9.160	9.280	112,788,378	1,039,081,282	9.2127	7.737	7.737	7.745	7.695	7.796	134,262,407	7.7392	0.00%
2016-03-02	0	9.210	9.200	9.210	8.970	9.250	153,625,417	1,402,375,391	9.1285	7.737	7.729	7.737	7.535	7.771	182,874,500	7.6685	3.37%
2016-03-01	0	8.910	8.900	8.910	8.760	8.990	90,009,992	797,609,266	8.8613	7.485	7.477	7.485	7.359	7.552	107,147,194	7.4441	1.83%
2016-02-29	0	8.750	8.740	8.750	8.600	8.910	163,682,487	1,421,355,024	8.6836	7.351	7.342	7.351	7.225	7.485	194,846,358	7.2947	-2.13%
2016-02-26	0	8.940	8.940	8.950	8.750	8.950	133,817,219	1,184,800,505	8.8539	7.510	7.510	7.519	7.351	7.519	159,294,976	7.4378	2.17%
2016-02-25	0	8.750	8.740	8.750	8.700	9.180	167,047,400	1,483,262,328	8.8793	7.351	7.342	7.351	7.309	7.712	198,851,924	7.4591	-4.48%
2016-02-24	0	9.160	9.140	9.160	9.070	9.270	103,569,732	948,190,267	9.1551	7.695	7.678	7.695	7.619	7.787	123,288,603	7.6908	-0.22%
2016-02-23	0	9.180	9.170	9.180	9.130	9.400	76,263,600	702,027,757	9.2053	7.712	7.703	7.712	7.670	7.897	90,783,596	7.7330	-1.61%
2016-02-22	0	9.330	9.330	9.340	9.250	9.390	93,538,791	872,085,465	9.3232	7.838	7.838	7.846	7.771	7.888	111,347,849	7.8321	1.63%
2016-02-19	0	9.180	9.170	9.180	9.110	9.220	59,615,452	545,903,922	9.1571	7.712	7.703	7.712	7.653	7.745	70,965,770	7.6925	-0.65%
2016-02-18	0	9.240	9.240	9.250	9.160	9.310	80,427,303	742,609,239	9.2333	7.762	7.762	7.771	7.695	7.821	95,740,035	7.7565	1.65%
2016-02-17	0	9.090	9.090	9.100	9.080	9.240	75,169,572	687,818,023	9.1502	7.636	7.636	7.645	7.628	7.762	89,481,273	7.6867	-0.55%
2016-02-16	0	9.140	9.130	9.140	8.870	9.190	142,797,268	1,305,003,716	9.1389	7.678	7.670	7.678	7.451	7.720	169,984,756	7.6772	3.75%
2016-02-15	0	8.810	8.810	8.820	8.590	8.920	131,783,209	1,160,831,450	8.8086	7.401	7.401	7.409	7.216	7.493	156,873,706	7.3998	3.89%
2016-02-12	0	8.480	8.470	8.480	8.420	8.520	48,021,907	406,881,314	8.4728	7.124	7.115	7.124	7.073	7.157	57,164,904	7.1177	-0.35%
2016-02-11	0	8.510	8.520	8.530	8.450	8.570	57,165,380	487,625,861	8.5301	7.149	7.157	7.166	7.099	7.199	68,049,223	7.1658	-3.73%
2016-02-05	0	8.840	8.840	8.850	8.680	8.900	131,317,137	1,159,934,128	8.8331	7.426	7.426	7.435	7.292	7.477	156,318,898	7.4203	1.73%
2016-02-04	0	8.690	8.680	8.690	8.640	8.790	71,382,801	622,628,362	8.7224	7.300	7.292	7.300	7.258	7.384	84,973,531	7.3273	1.28%
2016-02-03	0	8.580	8.570	8.580	8.450	8.610	66,606,840	567,699,329	8.5231	7.208	7.199	7.208	7.099	7.233	79,288,264	7.1599	-1.15%
2016-02-02	0	8.680	8.670	8.680	8.510	8.760	134,288,974	1,165,565,323	8.6795	7.292	7.283	7.292	7.149	7.359	159,856,549	7.2913	2.24%
2016-02-01	0	8.490	8.490	8.500	8.480	8.820	107,573,085	927,325,434	8.6204	7.132	7.132	7.141	7.124	7.409	128,054,163	7.2417	-3.08%
2016-01-29	0	8.760	8.760	8.770	8.480	8.790	132,081,868	1,149,366,312	8.7019	7.359	7.359	7.367	7.124	7.384	157,229,227	7.3101	3.06%
2016-01-28	0	8.500	8.500	8.510	8.450	8.620	160,426,452	1,370,211,384	8.5411	7.141	7.141	7.149	7.099	7.241	190,970,400	7.1750	-0.82%
2016-01-27	0	8.570	8.560	8.570	8.370	8.630	209,222,040	1,783,596,311	8.5249	7.199	7.191	7.199	7.031	7.250	249,056,288	7.1614	0.71%
2016-01-26	0	8.510	8.510	8.520	8.450	8.960	215,067,685	1,871,732,207	8.7030	7.149	7.149	7.157	7.099	7.527	256,014,898	7.3110	-5.65%
2016-01-25	0	9.020	8.990	9.010	9.000	9.140	92,274,865	835,693,184	9.0566	7.577	7.552	7.569	7.561	7.678	109,843,281	7.6081	0.00%
2016-01-22	0	9.020	9.010	9.030	8.870	9.080	115,617,142	1,039,678,975	8.9924	7.577	7.569	7.586	7.451	7.628	137,629,746	7.5542	2.50%
2016-01-21	0	8.800	8.800	8.810	8.790	9.240	198,544,800	1,789,758,347	9.0144	7.393	7.393	7.401	7.384	7.762	236,346,184	7.5726	-1.46%
2016-01-20	0	8.930	8.930	8.940	8.920	9.220	139,983,826	1,270,982,223	9.0795	7.502	7.502	7.510	7.493	7.745	166,635,657	7.6273	-4.29%
2016-01-19	0	9.330	9.320	9.330	8.990	9.330	158,814,970	1,460,342,861	9.1952	7.838	7.829	7.838	7.552	7.838	189,052,104	7.7246	3.67%
2016-01-18	0	9.000	9.000	9.010	8.920	9.160	142,929,884	1,297,454,166	9.0776	7.561	7.561	7.569	7.493	7.695	170,142,621	7.6257	-0.11%
2016-01-15	0	9.010	9.000	9.010	8.980	9.310	149,888,028	1,364,467,636	9.1032	7.569	7.561	7.569	7.544	7.821	178,425,542	7.6473	-2.91%
2016-01-14	0	9.280	9.280	9.290	9.030	9.310	142,602,652	1,315,500,791	9.2249	7.796	7.796	7.804	7.586	7.821	169,753,087	7.7495	0.22%
2016-01-13	0	9.260	9.240	9.260	9.210	9.600	165,099,698	1,554,200,894	9.4137	7.779	7.762	7.779	7.737	8.065	196,533,395	7.9081	-1.17%
2016-01-12	0	9.370	9.360	9.380	9.340	9.620	169,483,679	1,600,552,830	9.4437	7.871	7.863	7.880	7.846	8.081	201,752,052	7.9333	0.11%
2016-01-11	0	9.360	9.340	9.350	9.340	9.670	140,894,696	1,337,518,043	9.4930	7.863	7.846	7.855	7.846	8.123	167,719,949	7.9747	-4.49%
2016-01-08	0	9.800	9.790	9.800	9.480	9.910	278,595,868	2,714,074,829	9.7420	8.233	8.224	8.233	7.964	8.325	331,638,352	8.1838	2.73%
2016-01-07	0	9.540	9.520	9.530	9.350	10.16	315,430,003	3,031,839,641	9.6118	8.014	7.997	8.006	7.855	8.535	375,485,420	8.0745	-6.65%
2016-01-06	0	10.22	10.20	10.22	10.12	10.36	140,260,455	1,436,654,805	10.243	8.585	8.569	8.585	8.501	8.703	166,964,954	8.6045	-0.58%
2016-01-05	0	10.28	10.28	10.30	10.04	10.38	152,598,250	1,565,719,363	10.260	8.636	8.636	8.653	8.434	8.720	181,651,769	8.6193	1.38%
2016-01-04	0	10.14	10.14	10.16	10.10	10.80	157,072,773	1,618,039,426	10.301	8.518	8.518	8.535	8.485	9.073	186,978,206	8.6536	-6.28%
2015-12-31	0	10.82	10.82	10.84	10.78	10.88	34,434,050	373,279,715	10.840	9.089	9.089	9.106	9.056	9.140	40,990,025	9.1066	0.00%
2015-12-30	0	10.82	10.80	10.82	10.78	11.00	117,364,631	1,273,862,267	10.854	9.089	9.073	9.089	9.056	9.241	139,709,943	9.1179	-1.64%
2015-12-29	0	11.00	10.98	11.00	10.90	11.04	77,705,498	852,548,629	10.972	9.241	9.224	9.241	9.157	9.274	92,500,020	9.2167	0.73%
2015-12-28	0	10.92	10.88	10.90	10.88	11.28	100,039,121	1,105,167,160	11.047	9.173	9.140	9.157	9.140	9.476	119,085,791	9.2804	-2.67%
2015-12-24	0	11.22	11.20	11.22	11.18	11.34	36,417,422	409,479,538	11.244	9.425	9.409	9.425	9.392	9.526	43,351,016	9.4457	-0.71%
2015-12-23	0	11.30	11.28	11.30	11.22	11.46	87,656,001	992,991,025	11.328	9.493	9.476	9.493	9.425	9.627	104,345,021	9.5164	0.36%
2015-12-22	0	11.26	11.28	11.30	11.16	11.30	74,220,949	834,773,306	11.247	9.459	9.476	9.493	9.375	9.493	88,352,040	9.4483	-0.18%
2015-12-21	0	11.28	11.28	11.30	10.84	11.34	149,713,751	1,678,381,963	11.211	9.476	9.476	9.493	9.106	9.526	178,218,084	9.4176	2.92%
2015-12-18	0	10.96	10.94	10.96	10.90	11.14	109,634,590	1,208,877,146	11.026	9.207	9.190	9.207	9.157	9.358	130,508,162	9.2628	-0.18%
2015-12-17	0	10.98	10.98	11.00	10.64	11.00	211,102,311	2,299,304,344	10.892	9.224	9.224	9.241	8.938	9.241	251,294,548	9.1498	3.78%
2015-12-16	0	10.58	10.58	10.60	10.54	10.68	51,712,238	548,307,010	10.603	8.888	8.888	8.905	8.854	8.972	61,557,846	8.9072	0.76%
2015-12-15	0	10.50	10.48	10.50	10.48	10.68	75,622,401	800,809,746	10.590	8.821	8.804	8.821	8.804	8.972	90,020,317	8.8959	-1.32%
2015-12-14	0	10.64	10.64	10.66	10.34	10.72	88,626,059	935,361,915	10.554	8.938	8.938	8.955	8.686	9.005	105,499,771	8.8660	1.14%
2015-12-11	0	10.82	10.82	10.84	10.76	10.92	101,044,070	1,094,363,921	10.831	8.837	8.837	8.854	8.788	8.919	123,712,171	8.8460	-0.37%
2015-12-10	0	10.86	10.86	10.88	10.82	11.18	86,382,793	949,968,735	10.997	8.870	8.870	8.886	8.837	9.131	105,761,802	8.9822	-1.27%
2015-12-09	0	11.00	11.00	11.02	10.90	11.08	68,628,688	754,837,465	10.999	8.984	8.984	9.001	8.903	9.050	84,024,763	8.9835	0.73%
2015-12-08	0	10.92	10.90	10.92	10.88	11.10	76,194,274	834,358,161	10.950	8.919	8.903	8.919	8.886	9.066	93,287,603	8.9439	-1.62%
2015-12-07	0	11.10	11.08	11.10	11.08	11.28	48,626,462	541,481,644	11.136	9.066	9.050	9.066	9.050	9.213	59,535,262	9.0951	-0.54%
2015-12-04	0	11.16	11.14	11.16	11.12	11.32	80,048,248	896,674,960	11.202	9.115	9.099	9.115	9.082	9.246	98,006,173	9.1492	-2.11%
2015-12-03	0	11.40	11.38	11.40	11.28	11.46	75,544,117	860,129,530	11.386	9.311	9.295	9.311	9.213	9.360	92,491,591	9.2995	-0.35%
2015-12-02	0	11.44	11.42	11.44	11.02	11.46	161,551,011	1,823,443,011	11.287	9.344	9.327	9.344	9.001	9.360	197,793,165	9.2189	3.62%
2015-12-01	0	11.04	11.04	11.06	10.92	11.18	94,242,408	1,038,212,058	11.016	9.017	9.017	9.033	8.919	9.131	115,384,633	8.9978	1.10%
2015-11-30	0	10.92	10.90	10.92	10.82	11.10	119,610,296	1,311,367,590	10.964	8.919	8.903	8.919	8.837	9.066	146,443,522	8.9548	-0.91%
2015-11-27	0	11.02	11.00	11.02	10.98	11.44	148,882,000	1,658,273,918	11.138	9.001	8.984	9.001	8.968	9.344	182,282,003	9.0973	-3.67%
2015-11-26	0	11.44	11.44	11.46	11.38	11.66	89,826,182	1,031,981,164	11.489	9.344	9.344	9.360	9.295	9.524	109,977,676	9.3836	-0.52%
2015-11-25	0	11.50	11.50	11.52	11.28	11.58	91,328,690	1,046,089,040	11.454	9.393	9.393	9.409	9.213	9.458	111,817,255	9.3553	1.05%
2015-11-24	0	11.38	11.38	11.40	11.26	11.44	59,074,101	669,795,871	11.338	9.295	9.295	9.311	9.197	9.344	72,326,712	9.2607	-0.18%
2015-11-23	0	11.40	11.36	11.38	11.36	11.52	37,192,790	424,806,068	11.422	9.311	9.278	9.295	9.278	9.409	45,536,574	9.3289	-0.70%
2015-11-20	0	11.48	11.46	11.48	11.38	11.52	50,919,365	582,781,105	11.445	9.376	9.360	9.376	9.295	9.409	62,342,552	9.3480	0.35%
2015-11-19	0	11.44	11.42	11.44	11.36	11.48	74,941,918	856,623,716	11.431	9.344	9.327	9.344	9.278	9.376	91,754,295	9.3361	1.06%
2015-11-18	0	11.32	11.28	11.30	11.30	11.48	93,835,401	1,068,198,899	11.384	9.246	9.213	9.229	9.229	9.376	114,886,319	9.2979	-0.53%
2015-11-17	0	11.38	11.36	11.38	11.34	11.66	116,833,832	1,344,652,398	11.509	9.295	9.278	9.295	9.262	9.524	143,044,189	9.4003	0.35%
2015-11-16	0	11.34	11.32	11.34	11.20	11.44	80,679,400	915,621,150	11.349	9.262	9.246	9.262	9.148	9.344	98,778,917	9.2694	-0.87%
2015-11-13	0	11.44	11.44	11.46	11.42	11.62	103,754,795	1,193,070,534	11.499	9.344	9.344	9.360	9.327	9.491	127,031,017	9.3920	-1.89%
2015-11-12	0	11.66	11.62	11.64	11.58	11.80	97,985,122	1,142,622,059	11.661	9.524	9.491	9.507	9.458	9.638	119,966,983	9.5245	-0.51%
2015-11-11	0	11.72	11.72	11.74	11.60	11.84	76,518,065	896,240,448	11.713	9.573	9.573	9.589	9.475	9.671	93,684,033	9.5666	0.00%
2015-11-10	0	11.72	11.70	11.72	11.70	11.96	128,431,970	1,519,634,662	11.832	9.573	9.556	9.573	9.556	9.769	157,244,239	9.6642	-0.85%
2015-11-09	0	11.82	11.80	11.84	11.58	12.06	168,638,597	2,010,089,073	11.920	9.654	9.638	9.671	9.458	9.850	206,470,771	9.7355	1.20%
2015-11-06	0	11.68	11.66	11.68	11.52	11.76	137,949,215	1,607,207,623	11.651	9.540	9.524	9.540	9.409	9.605	168,896,571	9.5159	0.69%
2015-11-05	0	11.60	11.60	11.62	11.24	11.80	185,409,618	2,157,175,613	11.635	9.475	9.475	9.491	9.180	9.638	227,004,182	9.5028	1.93%
2015-11-04	0	11.38	11.38	11.40	11.00	11.42	186,667,047	2,100,724,480	11.254	9.295	9.295	9.311	8.984	9.327	228,543,701	9.1918	4.21%
2015-11-03	0	10.92	10.90	10.92	10.90	11.08	76,117,994	836,646,967	10.991	8.919	8.903	8.919	8.903	9.050	93,194,210	8.9775	0.18%
2015-11-02	0	10.90	10.92	10.94	10.88	11.12	53,138,259	584,298,949	10.996	8.903	8.919	8.935	8.886	9.082	65,059,230	8.9810	-1.80%
2015-10-30	0	11.10	11.08	11.10	11.00	11.18	43,069,145	478,832,097	11.118	9.066	9.050	9.066	8.984	9.131	52,731,224	9.0806	0.36%
2015-10-29	0	11.06	11.08	11.10	11.00	11.12	81,365,973	899,909,423	11.060	9.033	9.050	9.066	8.984	9.082	99,619,515	9.0335	0.55%
2015-10-28	0	11.00	11.02	11.04	10.98	11.12	49,611,257	548,683,209	11.060	8.984	9.001	9.017	8.968	9.082	60,740,985	9.0332	-1.08%
2015-10-27	0	11.12	11.14	11.16	10.96	11.18	69,846,704	772,784,488	11.064	9.082	9.099	9.115	8.952	9.131	85,516,027	9.0367	0.00%
2015-10-26	0	11.12	11.10	11.12	11.08	11.32	71,493,703	802,202,765	11.221	9.082	9.066	9.082	9.050	9.246	87,532,512	9.1646	-0.54%
2015-10-23	0	11.18	11.16	11.18	11.02	11.20	98,401,656	1,093,452,299	11.112	9.131	9.115	9.131	9.001	9.148	120,476,962	9.0760	1.64%
2015-10-22	0	11.00	11.00	11.02	10.86	11.04	82,643,299	906,919,803	10.974	8.984	8.984	9.001	8.870	9.017	101,183,394	8.9631	-0.36%
2015-10-20	0	11.04	11.04	11.06	10.90	11.10	99,097,769	1,089,084,156	10.990	9.017	9.017	9.033	8.903	9.066	121,329,240	8.9763	0.18%
2015-10-19	0	11.02	11.02	11.04	10.92	11.14	85,462,012	944,175,864	11.048	9.001	9.001	9.017	8.919	9.099	104,634,454	9.0236	-0.54%
2015-10-16	0	11.08	11.06	11.10	10.96	11.12	91,755,013	1,012,975,627	11.040	9.050	9.033	9.066	8.952	9.082	112,339,219	9.0171	0.73%
2015-10-15	0	11.00	10.98	11.00	10.82	11.04	148,038,439	1,619,062,869	10.937	8.984	8.968	8.984	8.837	9.017	181,249,199	8.9328	2.61%
2015-10-14	0	10.72	10.72	10.74	10.70	10.94	90,512,445	979,794,119	10.825	8.756	8.756	8.772	8.739	8.935	110,817,895	8.8415	-1.11%
2015-10-13	0	10.84	10.84	10.86	10.82	11.02	87,607,825	957,135,695	10.925	8.854	8.854	8.870	8.837	9.001	107,261,656	8.9234	-1.81%
2015-10-12	0	11.04	11.00	11.04	10.76	11.20	165,378,844	1,822,388,993	11.020	9.017	8.984	9.017	8.788	9.148	202,479,729	9.0004	3.18%
2015-10-09	0	10.70	10.66	10.68	10.68	10.86	121,666,953	1,310,237,317	10.769	8.739	8.707	8.723	8.723	8.870	148,961,566	8.7958	0.00%
2015-10-08	0	10.70	10.70	10.72	10.60	10.98	135,764,064	1,457,011,391	10.732	8.739	8.739	8.756	8.658	8.968	166,221,206	8.7655	-2.73%
2015-10-07	0	11.00	10.98	11.00	10.62	11.02	123,890,753	1,343,790,130	10.847	8.984	8.968	8.984	8.674	9.001	151,684,251	8.8591	2.80%
2015-10-06	0	10.70	10.66	10.68	10.60	10.72	59,477,449	633,232,938	10.647	8.739	8.707	8.723	8.658	8.756	72,820,546	8.6958	1.52%
2015-10-05	0	10.54	10.56	10.58	10.50	10.66	45,220,209	477,233,941	10.554	8.609	8.625	8.641	8.576	8.707	55,364,855	8.6198	1.35%
2015-10-02	0	10.40	10.38	10.40	10.24	10.44	38,530,460	399,883,317	10.378	8.494	8.478	8.494	8.364	8.527	47,174,336	8.4767	1.76%
2015-09-30	0	10.22	10.22	10.24	10.16	10.32	91,293,858	935,197,126	10.244	8.347	8.347	8.364	8.298	8.429	111,774,609	8.3668	1.19%
2015-09-29	0	10.10	10.12	10.14	10.04	10.26	112,713,283	1,141,871,668	10.131	8.249	8.266	8.282	8.200	8.380	137,999,241	8.2745	-2.88%
2015-09-25	0	10.40	10.40	10.42	10.24	10.44	86,528,042	894,655,656	10.340	8.494	8.494	8.511	8.364	8.527	105,939,636	8.4450	0.19%
2015-09-24	0	10.38	10.36	10.38	10.30	10.44	57,585,581	597,202,365	10.371	8.478	8.462	8.478	8.413	8.527	70,504,259	8.4704	0.78%
2015-09-23	0	10.30	10.32	10.34	10.26	10.46	109,815,113	1,136,492,630	10.349	8.413	8.429	8.445	8.380	8.543	134,450,899	8.4528	-1.72%
2015-09-22	0	10.48	10.48	10.50	10.32	10.64	147,863,402	1,553,071,346	10.503	8.560	8.560	8.576	8.429	8.690	181,034,894	8.5789	1.35%
2015-09-21	0	10.34	10.34	10.36	10.12	10.42	99,100,142	1,020,143,037	10.294	8.445	8.445	8.462	8.266	8.511	121,332,145	8.4079	0.98%
2015-09-18	0	10.24	10.22	10.24	10.16	10.34	81,704,488	836,491,593	10.238	8.364	8.347	8.364	8.298	8.445	100,033,972	8.3621	0.79%
2015-09-17	0	10.16	10.16	10.18	10.16	10.44	131,094,908	1,348,762,596	10.288	8.298	8.298	8.315	8.298	8.527	160,504,577	8.4033	-1.36%
2015-09-16	0	10.30	10.28	10.30	9.950	10.46	133,230,172	1,354,920,703	10.170	8.413	8.396	8.413	8.127	8.543	163,118,864	8.3063	3.00%
2015-09-15	0	10.00	9.990	10.00	9.980	10.20	59,306,431	596,893,121	10.065	8.168	8.160	8.168	8.151	8.331	72,611,162	8.2204	-0.79%
2015-09-14	0	10.08	10.06	10.08	9.940	10.34	100,847,681	1,015,300,061	10.068	8.233	8.217	8.233	8.119	8.445	123,471,725	8.2229	-1.18%
2015-09-11	0	10.20	10.20	10.24	10.10	10.40	69,836,382	715,270,335	10.242	8.331	8.331	8.364	8.249	8.494	85,503,389	8.3654	-0.58%
2015-09-10	0	10.26	10.26	10.28	10.10	10.32	86,260,497	881,438,935	10.218	8.380	8.380	8.396	8.249	8.429	105,612,070	8.3460	-0.77%
2015-09-09	0	10.34	10.34	10.36	10.20	10.40	137,478,545	1,416,221,413	10.301	8.445	8.445	8.462	8.331	8.494	168,320,311	8.4138	1.57%
2015-09-08	0	10.18	10.16	10.18	9.700	10.26	188,059,510	1,871,026,583	9.9491	8.315	8.298	8.315	7.923	8.380	230,248,547	8.1261	4.73%
2015-09-07	0	9.720	9.710	9.720	9.660	10.34	260,407,315	2,602,865,863	9.9954	7.939	7.931	7.939	7.890	8.445	318,826,769	8.1639	-0.21%
2015-09-04	0	9.740	9.730	9.750	9.620	9.990	52,279,029	509,929,721	9.7540	7.955	7.947	7.963	7.857	8.160	64,007,242	7.9668	-0.51%
2015-09-02	0	9.790	9.780	9.790	9.640	10.10	400,273,535	3,953,139,672	9.8761	7.996	7.988	7.996	7.874	8.249	490,070,404	8.0665	1.35%
2015-09-01	0	9.660	9.650	9.660	9.580	9.970	217,427,708	2,128,372,036	9.7889	7.890	7.882	7.890	7.825	8.143	266,205,171	7.9952	-2.33%
2015-08-31	0	9.890	9.880	9.890	9.610	9.990	228,175,484	2,241,371,819	9.8230	8.078	8.070	8.078	7.849	8.160	279,364,089	8.0231	-1.00%
2015-08-28	0	9.990	9.980	9.990	9.930	10.20	241,379,703	2,425,365,958	10.048	8.160	8.151	8.160	8.111	8.331	295,530,526	8.2068	0.20%
2015-08-27	0	9.970	9.960	9.970	9.410	10.32	322,231,319	3,131,453,084	9.7180	8.143	8.135	8.143	7.686	8.429	394,520,294	7.9374	8.96%
2015-08-26	0	9.150	9.060	9.070	8.970	9.720	281,232,901	2,619,411,402	9.3140	7.473	7.400	7.408	7.326	7.939	344,324,342	7.6074	0.22%
2015-08-25	0	9.130	9.120	9.130	8.980	9.880	324,005,359	3,047,453,052	9.4056	7.457	7.449	7.457	7.335	8.070	396,692,320	7.6822	-3.49%
2015-08-24	0	9.460	9.460	9.470	9.370	10.38	546,196,665	5,343,176,953	9.7825	7.727	7.727	7.735	7.653	8.478	668,729,748	7.9900	-11.92%
2015-08-21	0	10.74	10.72	10.74	10.54	11.00	294,682,906	3,165,518,801	10.742	8.772	8.756	8.772	8.609	8.984	360,791,704	8.7738	-2.36%
2015-08-20	0	11.00	11.02	11.04	10.96	11.30	158,815,089	1,766,542,595	11.123	8.984	9.001	9.017	8.952	9.229	194,443,469	9.0851	-2.65%
2015-08-19	0	11.30	11.28	11.30	11.08	11.44	193,201,758	2,183,715,897	11.303	9.229	9.213	9.229	9.050	9.344	236,544,401	9.2317	-0.88%
2015-08-18	0	11.40	11.40	11.42	11.22	12.10	179,520,371	2,073,830,160	11.552	9.311	9.311	9.327	9.164	9.883	219,793,749	9.4353	-4.52%
2015-08-17	0	11.94	11.94	11.96	11.78	12.14	133,047,058	1,582,037,284	11.891	9.752	9.752	9.769	9.622	9.916	162,894,670	9.7120	-1.97%
2015-08-14	0	12.18	12.16	12.18	12.14	12.28	60,616,090	739,605,888	12.202	9.948	9.932	9.948	9.916	10.03	74,214,629	9.9658	0.16%
2015-08-13	0	12.16	12.14	12.16	12.00	12.26	118,402,014	1,434,825,704	12.118	9.932	9.916	9.932	9.801	10.01	144,964,175	9.8978	1.33%
2015-08-12	0	12.00	11.98	12.00	11.96	12.42	163,144,259	1,987,676,898	12.184	9.801	9.785	9.801	9.769	10.14	199,743,840	9.9511	-4.31%
2015-08-11	0	12.54	12.54	12.56	12.50	12.78	103,745,916	1,308,818,848	12.616	10.24	10.24	10.26	10.21	10.44	127,020,146	10.304	-1.10%
2015-08-10	0	12.68	12.66	12.68	12.30	12.82	120,943,780	1,525,292,936	12.612	10.36	10.34	10.36	10.05	10.47	148,076,158	10.301	2.76%
2015-08-07	0	12.34	12.34	12.38	12.28	12.54	111,753,110	1,386,022,288	12.403	10.08	10.08	10.11	10.03	10.24	136,823,664	10.130	0.49%
2015-08-06	0	12.28	12.28	12.30	12.14	12.38	92,854,907	1,138,781,506	12.264	10.03	10.03	10.05	9.916	10.11	113,685,862	10.017	0.00%
2015-08-05	0	12.28	12.26	12.28	12.24	12.44	104,525,341	1,289,583,031	12.338	10.03	10.01	10.03	9.997	10.16	127,974,426	10.077	0.16%
2015-08-04	0	12.26	12.26	12.28	12.04	12.36	131,221,591	1,609,750,338	12.267	10.01	10.01	10.03	9.834	10.10	160,659,680	10.020	1.49%
2015-08-03	0	12.08	12.06	12.08	11.92	12.20	108,644,790	1,306,737,367	12.028	9.867	9.850	9.867	9.736	9.965	133,018,028	9.8238	0.33%
2015-07-31	0	12.04	12.06	12.08	12.00	12.30	99,754,384	1,208,695,642	12.117	9.834	9.850	9.867	9.801	10.05	122,133,159	9.8965	0.00%
2015-07-30	0	12.04	12.00	12.02	11.98	12.40	190,474,878	2,322,568,480	12.194	9.834	9.801	9.818	9.785	10.13	233,205,776	9.9593	-2.59%
2015-07-29	0	12.36	12.32	12.34	12.00	12.38	191,601,038	2,334,430,907	12.184	10.10	10.06	10.08	9.801	10.11	234,584,577	9.9513	1.98%
2015-07-28	0	12.12	12.10	12.12	11.80	12.48	248,749,288	3,024,414,313	12.159	9.899	9.883	9.899	9.638	10.19	304,553,395	9.9307	-0.33%
2015-07-27	0	12.16	12.14	12.16	12.08	12.98	290,753,911	3,611,270,450	12.420	9.932	9.916	9.932	9.867	10.60	355,981,283	10.145	-7.03%
2015-07-24	0	13.08	13.08	13.10	12.98	13.34	240,835,185	3,178,000,400	13.196	10.68	10.68	10.70	10.60	10.90	294,863,852	10.778	-1.51%
2015-07-23	0	13.28	13.26	13.28	12.94	13.38	221,659,462	2,924,123,105	13.192	10.85	10.83	10.85	10.57	10.93	271,386,271	10.775	2.79%
2015-07-22	0	12.92	12.92	12.94	12.80	13.10	141,399,285	1,832,306,898	12.958	10.55	10.55	10.57	10.45	10.70	173,120,625	10.584	-1.67%
2015-07-21	0	13.14	13.10	13.14	13.00	13.28	244,686,161	3,205,527,896	13.101	10.73	10.70	10.73	10.62	10.85	299,578,751	10.700	-1.05%
2015-07-20	0	13.28	13.26	13.28	13.08	13.52	217,753,473	2,891,035,540	13.277	10.85	10.83	10.85	10.68	11.04	266,604,017	10.844	-1.78%
2015-07-17	0	13.52	13.48	13.50	13.26	13.66	218,316,695	2,938,473,742	13.460	11.04	11.01	11.03	10.83	11.16	267,293,592	10.993	1.65%
2015-07-16	0	13.30	13.28	13.30	12.90	13.40	208,477,725	2,752,537,294	13.203	10.86	10.85	10.86	10.54	10.94	255,247,359	10.784	1.22%
2015-07-15	0	13.14	13.14	13.16	12.90	13.40	183,807,815	2,413,147,449	13.129	10.73	10.73	10.75	10.54	10.94	225,043,032	10.723	-1.65%
2015-07-14	0	13.36	13.34	13.36	13.14	13.70	215,291,113	2,876,310,493	13.360	10.91	10.90	10.91	10.73	11.19	263,589,255	10.912	-2.91%
2015-07-13	0	13.76	13.76	13.78	13.60	14.00	220,992,550	3,046,310,473	13.785	11.24	11.24	11.26	11.11	11.43	270,569,745	11.259	-1.29%
2015-07-10	0	13.94	13.92	13.94	13.34	14.50	477,475,078	6,723,175,754	14.081	11.39	11.37	11.39	10.90	11.84	584,591,245	11.501	3.87%
2015-07-09	0	13.42	13.40	13.44	12.16	13.54	578,472,648	7,560,079,134	13.069	10.96	10.94	10.98	9.932	11.06	708,246,485	10.674	12.58%
2015-07-08	0	11.92	11.92	11.94	11.58	13.20	592,562,458	7,370,242,486	12.438	9.736	9.736	9.752	9.458	10.78	725,497,186	10.159	-12.09%
2015-07-07	0	13.56	13.56	13.58	13.40	13.96	318,534,171	4,368,458,054	13.714	11.08	11.08	11.09	10.94	11.40	389,993,732	11.201	-1.17%
2015-07-06	0	13.72	13.74	13.76	13.26	14.34	581,592,798	7,987,139,346	13.733	11.21	11.22	11.24	10.83	11.71	712,066,606	11.217	2.08%
2015-07-03	0	13.44	13.42	13.44	13.32	14.10	518,222,571	7,056,068,399	13.616	10.98	10.96	10.98	10.88	11.52	634,479,980	11.121	-3.03%
2015-07-02	0	13.86	13.82	13.84	13.50	14.18	509,461,643	7,057,012,740	13.852	11.32	11.29	11.30	11.03	11.58	623,753,637	11.314	-3.08%
2015-06-30	0	14.30	14.30	14.32	13.50	14.42	414,480,948	5,820,996,448	14.044	11.68	11.68	11.70	11.03	11.78	507,465,090	11.471	5.77%
2015-06-29	0	13.52	13.52	13.54	12.86	14.08	693,980,920	9,437,916,107	13.600	11.04	11.04	11.06	10.50	11.50	849,667,740	11.108	-1.02%
2015-06-26	0	13.66	13.64	13.66	13.52	14.58	584,873,545	8,190,534,256	14.004	11.16	11.14	11.16	11.04	11.91	716,083,351	11.438	-6.44%
2015-06-25	0	14.60	14.60	14.62	14.48	15.14	268,038,663	3,960,352,500	14.775	11.92	11.92	11.94	11.83	12.37	328,170,125	12.068	-2.41%
2015-06-24	0	14.96	14.92	14.94	14.66	15.04	177,210,466	2,638,485,421	14.889	12.22	12.19	12.20	11.97	12.28	216,965,642	12.161	0.67%
2015-06-23	0	14.86	14.82	14.84	14.18	14.92	269,771,061	3,947,861,356	14.634	12.14	12.10	12.12	11.58	12.19	330,291,167	11.953	1.78%
2015-06-22	0	14.60	14.56	14.58	14.30	14.70	108,883,336	1,578,633,301	14.498	11.92	11.89	11.91	11.68	12.01	133,310,089	11.842	0.97%
2015-06-19	0	14.46	14.44	14.46	14.10	14.96	468,656,719	6,831,542,072	14.577	11.81	11.79	11.81	11.52	12.22	573,794,587	11.906	-3.08%
2015-06-18	0	14.92	14.90	14.92	14.84	15.32	172,219,761	2,590,799,045	15.044	12.19	12.17	12.19	12.12	12.51	210,855,329	12.287	-2.74%
2015-06-17	0	15.34	15.34	15.36	15.04	15.46	194,994,699	2,972,970,240	15.246	12.53	12.53	12.55	12.28	12.63	238,739,568	12.453	0.92%
2015-06-16	0	15.20	15.18	15.20	15.12	15.62	181,108,817	2,780,981,463	15.355	12.41	12.40	12.41	12.35	12.76	221,738,545	12.542	-2.69%
2015-06-15	0	15.62	15.62	15.64	15.54	16.20	146,010,008	2,301,516,617	15.763	12.76	12.76	12.77	12.69	13.23	178,765,712	12.874	-3.58%
2015-06-12	0	16.20	16.18	16.20	15.92	16.22	100,302,002	1,610,983,909	16.061	13.23	13.22	13.23	13.00	13.25	122,803,629	13.118	1.12%
2015-06-11	0	16.02	16.00	16.02	15.90	16.22	118,377,420	1,896,259,283	16.019	13.08	13.07	13.08	12.99	13.25	144,934,064	13.084	0.00%
2015-06-10	0	16.02	15.98	16.02	15.98	16.36	158,214,480	2,556,692,581	16.160	13.08	13.05	13.08	13.05	13.36	193,708,120	13.199	-1.35%
2015-06-09	0	16.24	16.24	16.26	16.10	16.62	302,751,057	4,949,163,160	16.347	13.26	13.26	13.28	13.15	13.57	370,669,854	13.352	-1.81%
2015-06-08	0	16.54	16.52	16.54	15.72	16.62	373,139,474	6,077,013,676	16.286	13.51	13.49	13.51	12.84	13.57	456,849,121	13.302	5.48%
2015-06-05	0	15.68	15.66	15.68	15.46	16.16	228,500,094	3,621,668,264	15.850	12.81	12.79	12.81	12.63	13.20	279,761,522	12.946	-1.63%
2015-06-04	0	15.94	15.92	15.94	15.00	16.12	342,469,268	5,373,005,569	15.689	13.02	13.00	13.02	12.25	13.17	419,298,399	12.814	2.05%
2015-06-03	0	15.62	15.64	15.66	15.44	15.82	117,569,922	1,836,950,610	15.624	12.76	12.77	12.79	12.61	12.92	143,945,413	12.761	-0.51%
2015-06-02	0	15.70	15.68	15.72	15.44	15.80	125,925,788	1,968,536,852	15.633	12.82	12.81	12.84	12.61	12.90	154,175,823	12.768	-0.63%
2015-06-01	0	15.80	15.80	15.82	14.96	15.92	175,515,711	2,732,701,267	15.570	12.90	12.90	12.92	12.22	13.00	214,890,688	12.717	4.22%
2015-05-29	0	15.16	15.16	15.18	14.96	15.44	258,885,110	3,935,736,390	15.203	12.38	12.38	12.40	12.22	12.61	316,963,075	12.417	-1.17%
2015-05-28	0	15.34	15.34	15.36	15.12	16.32	305,992,257	4,770,262,364	15.590	12.53	12.53	12.55	12.35	13.33	374,638,181	12.733	-4.96%
2015-05-27	0	16.14	16.12	16.14	16.04	16.54	196,485,904	3,197,014,553	16.271	13.18	13.17	13.18	13.10	13.51	240,565,308	13.290	-1.22%
2015-05-26	0	16.34	16.36	16.38	16.18	16.58	262,117,270	4,296,744,947	16.393	13.35	13.36	13.38	13.22	13.54	320,920,334	13.389	3.16%
2015-05-22	0	15.84	15.82	15.84	15.42	15.92	212,572,431	3,348,542,193	15.753	12.94	12.92	12.94	12.59	13.00	260,260,667	12.866	2.99%
2015-05-21	0	15.38	15.40	15.42	15.14	15.42	126,987,967	1,942,730,975	15.299	12.56	12.58	12.59	12.37	12.59	155,476,290	12.495	0.92%
2015-05-20	0	15.24	15.22	15.24	15.16	15.58	186,981,195	2,866,208,126	15.329	12.45	12.43	12.45	12.38	12.73	228,928,325	12.520	0.00%
2015-05-19	0	15.24	15.26	15.28	14.66	15.30	182,129,398	2,751,534,637	15.108	12.45	12.46	12.48	11.97	12.50	222,988,081	12.339	3.81%
2015-05-18	0	14.68	14.68	14.70	14.62	15.00	117,204,622	1,729,761,214	14.759	11.99	11.99	12.01	11.94	12.25	143,498,162	12.054	-2.00%
2015-05-15	0	14.98	14.98	15.00	14.76	15.20	175,583,601	2,627,372,925	14.964	12.24	12.24	12.25	12.06	12.41	214,973,808	12.222	-1.06%
2015-05-14	0	15.14	15.12	15.14	15.08	15.30	150,141,696	2,280,456,587	15.189	12.37	12.35	12.37	12.32	12.50	183,824,298	12.406	-0.26%
2015-05-13	0	15.18	15.14	15.18	15.10	15.46	119,420,688	1,823,779,974	15.272	12.40	12.37	12.40	12.33	12.63	146,211,377	12.474	-1.17%
2015-05-12	0	15.36	15.36	15.38	15.28	15.54	119,482,645	1,841,749,657	15.414	12.55	12.55	12.56	12.48	12.69	146,287,234	12.590	-0.65%
2015-05-11	0	15.46	15.46	15.48	15.12	15.52	121,644,001	1,867,790,988	15.355	12.63	12.63	12.64	12.35	12.68	148,933,465	12.541	1.18%
2015-05-08	0	15.28	15.28	15.30	15.00	15.36	220,647,948	3,351,373,628	15.189	12.48	12.48	12.50	12.25	12.55	270,147,835	12.406	0.79%
2015-05-07	0	15.16	15.12	15.16	15.06	15.38	205,128,663	3,128,434,312	15.251	12.38	12.35	12.38	12.30	12.56	251,146,973	12.457	-1.81%
2015-05-06	0	15.44	15.42	15.44	15.26	15.84	208,784,363	3,245,805,282	15.546	12.61	12.59	12.61	12.46	12.94	255,622,788	12.698	0.13%
2015-05-05	0	15.42	15.40	15.42	15.30	15.96	171,689,295	2,675,353,580	15.583	12.59	12.58	12.59	12.50	13.04	210,205,859	12.727	-2.90%
2015-05-04	0	15.88	15.88	15.92	15.56	16.00	110,974,221	1,753,640,334	15.802	12.97	12.97	13.00	12.71	13.07	135,870,040	12.907	0.89%
2015-04-30	0	15.74	15.72	15.74	15.70	16.02	169,950,725	2,700,416,930	15.889	12.86	12.84	12.86	12.82	13.08	208,077,260	12.978	-1.13%
2015-04-29	0	15.92	15.86	15.88	15.76	16.04	150,573,179	2,396,636,365	15.917	13.00	12.95	12.97	12.87	13.10	184,352,579	13.000	-0.50%
2015-04-28	0	16.00	16.02	16.04	15.84	16.28	178,526,023	2,861,237,175	16.027	13.07	13.08	13.10	12.94	13.30	218,576,330	13.090	-0.62%
2015-04-27	0	16.10	16.08	16.10	15.82	16.20	222,918,682	3,572,819,481	16.028	13.15	13.13	13.15	12.92	13.23	272,927,983	13.091	1.77%
2015-04-24	0	15.82	15.84	15.86	15.30	15.86	264,005,531	4,123,990,446	15.621	12.92	12.94	12.95	12.50	12.95	323,232,205	12.759	0.38%
2015-04-23	0	15.76	15.74	15.76	15.56	16.20	327,220,301	5,210,754,154	15.924	12.87	12.86	12.87	12.71	13.23	400,628,498	13.006	-1.75%
2015-04-22	0	16.04	16.04	16.06	15.56	16.06	193,000,585	3,059,116,147	15.850	13.10	13.10	13.12	12.71	13.12	236,298,097	12.946	2.43%
2015-04-21	0	15.66	15.68	15.70	15.24	15.70	248,674,704	3,845,598,029	15.464	12.79	12.81	12.82	12.45	12.82	304,462,079	12.631	3.57%
2015-04-20	0	15.12	15.08	15.10	15.04	16.00	353,575,415	5,495,064,847	15.541	12.35	12.32	12.33	12.28	13.07	432,896,085	12.694	-3.82%
2015-04-17	0	15.72	15.70	15.72	15.58	16.44	502,518,565	8,009,176,594	15.938	12.84	12.82	12.84	12.73	13.43	615,252,957	13.018	-0.13%
2015-04-16	0	15.74	15.76	15.78	14.70	15.78	593,517,548	9,078,997,893	15.297	12.86	12.87	12.89	12.01	12.89	726,666,539	12.494	7.37%
2015-04-15	0	14.66	14.62	14.64	14.06	15.14	835,037,536	12,311,227,452	14.743	11.97	11.94	11.96	11.48	12.37	1,022,368,822	12.042	3.97%
2015-04-14	0	14.10	14.08	14.10	13.86	14.22	302,689,582	4,266,313,547	14.095	11.52	11.50	11.52	11.32	11.61	370,594,588	11.512	0.57%
2015-04-13	0	14.02	14.00	14.02	13.96	14.16	323,052,027	4,540,808,759	14.056	11.45	11.43	11.45	11.40	11.57	395,525,118	11.480	0.72%
2015-04-10	0	13.92	13.94	13.96	13.64	14.04	393,014,735	5,438,560,642	13.838	11.37	11.39	11.40	11.14	11.47	481,183,174	11.302	1.46%
2015-04-09	0	13.72	13.72	13.74	13.70	14.10	465,718,937	6,459,473,755	13.870	11.21	11.21	11.22	11.19	11.52	570,197,746	11.328	-1.44%
2015-04-08	0	13.92	13.92	13.94	13.60	14.00	485,191,815	6,717,211,841	13.844	11.37	11.37	11.39	11.11	11.43	594,039,146	11.308	3.88%
2015-04-02	0	13.40	13.42	13.44	13.26	13.68	244,807,917	3,287,073,047	13.427	10.94	10.96	10.98	10.83	11.17	299,727,822	10.967	-1.18%
2015-04-01	0	13.56	13.54	13.56	13.36	13.64	252,639,628	3,417,875,934	13.529	11.08	11.06	11.08	10.91	11.14	309,316,489	11.050	1.95%
2015-03-31	0	13.30	13.30	13.32	13.28	13.90	372,903,438	5,070,459,564	13.597	10.86	10.86	10.88	10.85	11.35	456,560,133	11.106	-2.21%
2015-03-30	0	13.60	13.60	13.62	13.22	13.62	421,160,935	5,673,694,780	13.472	11.11	11.11	11.12	10.80	11.12	515,643,657	11.003	3.19%
2015-03-27	0	13.18	13.18	13.20	13.06	13.26	197,076,145	2,596,061,755	13.173	10.76	10.76	10.78	10.67	10.83	241,287,963	10.759	0.30%
2015-03-26	0	13.14	13.14	13.16	12.92	13.30	273,285,950	3,595,152,002	13.155	10.73	10.73	10.75	10.55	10.86	334,594,581	10.745	0.15%
2015-03-25	0	13.12	13.12	13.16	12.96	13.30	230,271,908	3,022,083,310	13.124	10.72	10.72	10.75	10.59	10.86	281,930,823	10.719	-0.30%
2015-03-24	0	13.16	13.18	13.20	13.10	13.44	278,012,364	3,689,597,452	13.271	10.75	10.76	10.78	10.70	10.98	340,381,313	10.840	-2.23%
2015-03-23	0	13.46	13.46	13.48	13.34	13.50	275,894,991	3,707,424,892	13.438	10.99	10.99	11.01	10.90	11.03	337,788,931	10.976	0.75%
2015-03-20	0	13.36	13.36	13.38	13.04	13.42	314,175,304	4,170,065,877	13.273	10.91	10.91	10.93	10.65	10.96	384,657,002	10.841	2.14%
2015-03-19	0	13.08	13.10	13.12	13.04	13.24	250,796,648	3,293,227,253	13.131	10.68	10.70	10.72	10.65	10.81	307,060,057	10.725	-0.46%
2015-03-18	0	13.14	13.14	13.16	12.78	13.16	367,588,156	4,770,993,614	12.979	10.73	10.73	10.75	10.44	10.75	450,052,427	10.601	2.98%
2015-03-17	0	12.76	12.74	12.76	12.60	12.78	227,052,864	2,887,424,389	12.717	10.42	10.41	10.42	10.29	10.44	277,989,622	10.387	0.95%
2015-03-16	0	12.64	12.62	12.64	12.28	12.64	221,023,249	2,768,602,155	12.526	10.32	10.31	10.32	10.03	10.32	270,607,331	10.231	2.43%
2015-03-13	0	12.34	12.34	12.36	12.28	12.50	177,771,057	2,204,131,941	12.399	10.08	10.08	10.10	10.03	10.21	217,651,996	10.127	0.49%
2015-03-12	0	12.28	12.28	12.30	12.02	12.38	232,567,818	2,842,075,308	12.220	10.03	10.03	10.05	9.818	10.11	284,741,794	9.9812	3.19%
2015-03-11	0	11.90	11.88	11.90	11.84	12.14	208,718,818	2,501,394,585	11.985	9.720	9.703	9.720	9.671	9.916	255,542,539	9.7886	0.68%
2015-03-10	0	11.82	11.82	11.84	11.78	12.00	162,211,037	1,931,029,072	11.904	9.654	9.654	9.671	9.622	9.801	198,601,260	9.7231	-1.66%
2015-03-09	0	12.02	12.02	12.04	11.56	12.16	270,775,428	3,216,332,912	11.878	9.818	9.818	9.834	9.442	9.932	331,520,852	9.7018	2.04%
2015-03-06	0	11.78	11.76	11.78	11.76	11.94	110,076,069	1,304,752,139	11.853	9.622	9.605	9.622	9.605	9.752	134,770,398	9.6813	-0.34%
2015-03-05	0	11.82	11.80	11.82	11.72	11.96	163,592,837	1,935,360,360	11.830	9.654	9.638	9.654	9.573	9.769	200,293,051	9.6626	-1.17%
2015-03-04	0	11.96	11.96	11.98	11.90	12.12	237,613,493	2,848,135,735	11.986	9.769	9.769	9.785	9.720	9.899	290,919,410	9.7901	-1.32%
2015-03-03	0	12.12	12.10	12.12	12.08	12.50	161,948,306	1,979,813,827	12.225	9.899	9.883	9.899	9.867	10.21	198,279,588	9.9850	-2.73%
2015-03-02	0	12.46	12.48	12.50	12.40	12.58	119,254,154	1,489,079,805	12.487	10.18	10.19	10.21	10.13	10.27	146,007,483	10.199	0.32%
2015-02-27	0	12.42	12.42	12.44	12.42	12.62	182,768,748	2,288,445,393	12.521	10.14	10.14	10.16	10.14	10.31	223,770,862	10.227	-0.80%
2015-02-26	0	12.52	12.52	12.54	12.10	12.58	264,622,155	3,277,793,513	12.387	10.23	10.23	10.24	9.883	10.27	323,987,161	10.117	2.62%
2015-02-25	0	12.20	12.18	12.20	12.12	12.60	289,606,653	3,561,218,708	12.297	9.965	9.948	9.965	9.899	10.29	354,576,651	10.044	-2.71%
2015-02-24	0	12.54	12.54	12.56	12.38	12.58	67,063,056	840,319,556	12.530	10.24	10.24	10.26	10.11	10.27	82,107,899	10.234	0.80%
2015-02-23	0	12.44	12.44	12.46	12.32	12.48	44,206,342	549,272,360	12.425	10.16	10.16	10.18	10.06	10.19	54,123,538	10.148	-0.16%
2015-02-18	0	12.46	12.44	12.46	12.38	12.48	23,079,400	286,828,741	12.428	10.18	10.16	10.18	10.11	10.19	28,257,004	10.151	0.65%
2015-02-17	0	12.38	12.36	12.38	12.36	12.56	116,031,729	1,444,850,892	12.452	10.11	10.10	10.11	10.10	10.26	142,062,143	10.171	0.16%
2015-02-16	0	12.36	12.36	12.38	12.30	12.40	97,598,176	1,205,442,654	12.351	10.10	10.10	10.11	10.05	10.13	119,493,230	10.088	0.16%
2015-02-13	0	12.34	12.30	12.32	12.24	12.50	194,772,534	2,409,212,338	12.369	10.08	10.05	10.06	9.997	10.21	238,467,563	10.103	0.82%
2015-02-12	0	12.24	12.24	12.26	12.04	12.30	180,572,983	2,201,096,374	12.190	9.997	9.997	10.01	9.834	10.05	221,082,502	9.9560	0.66%
2015-02-11	0	12.16	12.16	12.18	12.10	12.28	139,554,749	1,701,162,314	12.190	9.932	9.932	9.948	9.883	10.03	170,862,288	9.9563	0.00%
2015-02-10	0	12.16	12.16	12.18	11.92	12.20	202,670,367	2,456,318,243	12.120	9.932	9.932	9.948	9.736	9.965	248,137,186	9.8990	1.67%
2015-02-09	0	11.96	11.94	11.96	11.72	12.12	214,839,219	2,566,551,331	11.946	9.769	9.752	9.769	9.573	9.899	263,035,983	9.7574	1.01%
2015-02-06	0	11.84	11.78	11.80	11.76	12.12	227,223,462	2,717,919,491	11.961	9.671	9.622	9.638	9.605	9.899	278,198,492	9.7697	-1.00%
2015-02-05	0	11.96	11.96	11.98	11.90	12.62	419,034,012	5,138,645,700	12.263	9.769	9.769	9.785	9.720	10.31	513,039,583	10.016	-1.16%
2015-02-04	0	12.10	12.04	12.06	12.00	12.46	254,832,656	3,116,923,328	12.231	9.883	9.834	9.850	9.801	10.18	312,001,498	9.9901	-1.63%
2015-02-03	0	12.30	12.32	12.34	11.84	12.34	287,039,735	3,468,763,416	12.085	10.05	10.06	10.08	9.671	10.08	351,433,873	9.8703	3.02%
2015-02-02	0	11.94	11.96	11.98	11.82	12.06	227,746,324	2,717,718,971	11.933	9.752	9.769	9.785	9.654	9.850	278,838,652	9.7466	-1.81%
2015-01-30	0	12.16	12.14	12.16	12.10	12.56	216,858,868	2,654,356,063	12.240	9.932	9.916	9.932	9.883	10.26	265,508,718	9.9972	-1.14%
2015-01-29	0	12.30	12.30	12.32	12.20	12.48	274,949,409	3,392,472,951	12.339	10.05	10.05	10.06	9.965	10.19	336,631,219	10.078	-2.54%
2015-01-28	0	12.62	12.58	12.60	12.50	12.80	245,556,307	3,100,964,276	12.628	10.31	10.27	10.29	10.21	10.45	300,644,105	10.314	-0.63%
2015-01-27	0	12.70	12.68	12.70	12.50	13.04	288,700,172	3,670,307,250	12.713	10.37	10.36	10.37	10.21	10.65	353,466,811	10.384	-2.16%
2015-01-26	0	12.98	12.98	13.00	12.84	13.06	156,410,581	2,025,970,688	12.953	10.60	10.60	10.62	10.49	10.67	191,499,537	10.580	-0.31%
2015-01-23	0	13.02	13.04	13.06	12.98	13.26	236,858,188	3,107,507,953	13.120	10.63	10.65	10.67	10.60	10.83	289,994,660	10.716	1.09%
2015-01-22	0	12.88	12.84	12.86	12.84	13.12	266,875,588	3,466,218,425	12.988	10.52	10.49	10.50	10.49	10.72	326,746,127	10.608	-0.77%
2015-01-21	0	12.98	12.96	12.98	12.48	13.10	438,151,820	5,614,671,912	12.814	10.60	10.59	10.60	10.19	10.70	536,446,256	10.466	4.68%
2015-01-20	0	12.40	12.42	12.44	12.08	12.60	474,998,652	5,882,332,598	12.384	10.13	10.14	10.16	9.867	10.29	581,559,261	10.115	3.68%
2015-01-19	0	11.96	11.98	12.00	11.78	13.04	832,982,842	10,295,218,154	12.360	9.769	9.785	9.801	9.622	10.65	1,019,853,181	10.095	-11.93%
2015-01-16	0	13.58	13.56	13.58	13.46	13.74	251,655,830	3,431,452,442	13.636	11.09	11.08	11.09	10.99	11.22	308,111,987	11.137	-0.44%
2015-01-15	0	13.64	13.66	13.68	13.08	13.68	358,591,311	4,781,137,508	13.333	11.14	11.16	11.17	10.68	11.17	439,037,241	10.890	4.28%
2015-01-14	0	13.08	13.06	13.08	13.02	13.34	232,589,574	3,067,128,195	13.187	10.68	10.67	10.68	10.63	10.90	284,768,431	10.771	-0.15%
2015-01-13	0	13.10	13.08	13.10	13.00	13.36	228,590,444	3,009,230,367	13.164	10.70	10.68	10.70	10.62	10.91	279,872,141	10.752	-1.06%
2015-01-12	0	13.24	13.24	13.26	12.90	13.46	387,331,663	5,107,778,096	13.187	10.81	10.81	10.83	10.54	10.99	474,225,168	10.771	0.46%
2015-01-09	0	13.18	13.16	13.18	13.10	13.96	587,136,421	7,907,512,195	13.468	10.76	10.75	10.76	10.70	11.40	718,853,878	11.000	-0.30%
2015-01-08	0	13.22	13.22	13.24	13.22	13.88	420,901,975	5,669,110,294	13.469	10.80	10.80	10.81	10.80	11.34	515,326,603	11.001	-3.78%
2015-01-07	0	13.74	13.72	13.74	13.56	13.80	367,709,162	5,033,927,588	13.690	11.22	11.21	11.22	11.08	11.27	450,200,580	11.182	0.15%
2015-01-06	0	13.72	13.72	13.74	13.40	13.94	543,155,472	7,432,535,120	13.684	11.21	11.21	11.22	10.94	11.39	665,006,298	11.177	0.73%
2015-01-05	0	13.62	13.62	13.64	13.26	13.98	586,944,458	8,020,748,657	13.665	11.12	11.12	11.14	10.83	11.42	718,618,850	11.161	0.74%
2015-01-02	0	13.52	13.52	13.54	13.08	13.56	257,758,517	3,448,853,084	13.380	11.04	11.04	11.06	10.68	11.08	315,583,743	10.928	4.16%
2014-12-31	0	12.98	12.98	13.00	12.72	13.00	223,106,647	2,876,258,079	12.892	10.60	10.60	10.62	10.39	10.62	273,158,116	10.530	2.04%
2014-12-30	0	12.72	12.70	12.72	12.68	12.90	356,647,324	4,556,784,106	12.777	10.39	10.37	10.39	10.36	10.54	436,657,143	10.436	0.16%
2014-12-29	0	12.70	12.70	12.72	12.58	12.96	518,445,677	6,632,039,693	12.792	10.37	10.37	10.39	10.27	10.59	634,753,138	10.448	7.45%
2014-12-24	0	11.82	11.78	11.80	11.80	12.32	227,157,907	2,724,398,281	11.993	9.654	9.622	9.638	9.638	10.06	278,118,230	9.7958	-2.80%
2014-12-23	0	12.16	12.16	12.18	12.12	12.76	346,384,372	4,317,431,280	12.464	9.932	9.932	9.948	9.899	10.42	424,091,813	10.180	-4.25%
2014-12-22	0	12.70	12.68	12.70	12.30	12.78	449,225,450	5,674,651,855	12.632	10.37	10.36	10.37	10.05	10.44	550,004,131	10.317	2.92%
2014-12-19	0	12.34	12.32	12.34	11.86	12.36	331,749,328	4,045,689,246	12.195	10.08	10.06	10.08	9.687	10.10	406,173,561	9.9605	1.15%
2014-12-18	0	12.20	12.18	12.20	12.10	12.40	320,827,927	3,934,255,895	12.263	9.965	9.948	9.965	9.883	10.13	392,802,067	10.016	0.33%
2014-12-17	0	12.16	12.16	12.18	11.82	12.26	457,427,812	5,505,853,011	12.037	9.932	9.932	9.948	9.654	10.01	560,046,601	9.8311	2.88%
2014-12-16	0	11.82	11.80	11.82	11.38	11.82	364,665,325	4,233,056,337	11.608	9.654	9.638	9.654	9.295	9.654	446,473,892	9.4811	2.43%
2014-12-15	0	11.54	11.52	11.56	11.14	11.58	214,145,429	2,422,471,790	11.312	9.425	9.409	9.442	9.099	9.458	262,186,549	9.2395	1.32%
2014-12-12	0	11.64	11.62	11.64	11.62	11.98	347,677,354	4,093,802,553	11.775	9.303	9.287	9.303	9.287	9.575	435,018,032	9.4107	-0.34%
2014-12-11	0	11.68	11.68	11.70	11.54	11.96	491,189,325	5,765,939,348	11.739	9.335	9.335	9.351	9.223	9.559	614,581,913	9.3819	-1.85%
2014-12-10	0	11.90	11.90	11.92	11.20	12.00	717,210,471	8,326,634,583	11.610	9.511	9.511	9.527	8.951	9.591	897,382,253	9.2788	5.50%
2014-12-09	0	11.28	11.26	11.28	11.26	12.46	1,073,055,237	12,764,372,319	11.895	9.015	8.999	9.015	8.999	9.958	1,342,619,448	9.5071	-7.39%
2014-12-08	0	12.18	12.16	12.18	11.50	12.32	782,005,005	9,394,843,628	12.014	9.735	9.719	9.735	9.191	9.846	978,453,943	9.6017	5.00%
2014-12-05	0	11.60	11.58	11.60	11.34	12.06	1,076,157,209	12,645,105,666	11.750	9.271	9.255	9.271	9.063	9.639	1,346,500,672	9.3911	-0.51%
2014-12-04	0	11.66	11.66	11.68	11.02	11.68	742,561,156	8,447,569,334	11.376	9.319	9.319	9.335	8.807	9.335	929,101,331	9.0922	6.00%
2014-12-03	0	11.00	10.98	11.00	10.80	11.44	1,053,126,998	11,747,717,341	11.155	8.791	8.775	8.791	8.632	9.143	1,317,684,998	8.9154	0.00%
2014-12-02	0	11.00	11.00	11.02	10.32	11.04	788,987,195	8,500,553,101	10.774	8.791	8.791	8.807	8.248	8.823	987,190,142	8.6109	6.59%
2014-12-01	0	10.32	10.30	10.32	10.30	10.68	432,081,272	4,539,977,569	10.507	8.248	8.232	8.248	8.232	8.536	540,625,215	8.3976	-1.71%
2014-11-28	0	10.50	10.48	10.50	10.06	10.52	587,188,556	6,062,971,035	10.325	8.392	8.376	8.392	8.040	8.408	734,697,290	8.2523	4.17%
2014-11-27	0	10.08	10.08	10.10	10.02	10.14	354,687,955	3,575,227,512	10.080	8.056	8.056	8.072	8.008	8.104	443,789,779	8.0561	0.60%
2014-11-26	0	10.02	10.00	10.02	9.760	10.04	408,746,971	4,055,675,958	9.9222	8.008	7.992	8.008	7.800	8.024	511,429,061	7.9301	2.87%
2014-11-25	0	9.740	9.730	9.740	9.650	9.790	238,745,277	2,320,947,277	9.7214	7.784	7.776	7.784	7.713	7.824	298,720,924	7.7696	0.41%
2014-11-24	0	9.700	9.690	9.710	9.530	9.780	371,207,647	3,587,600,705	9.6647	7.752	7.744	7.760	7.617	7.816	464,459,413	7.7243	2.97%
2014-11-21	0	9.420	9.410	9.420	9.230	9.460	200,319,769	1,874,178,161	9.3559	7.529	7.521	7.529	7.377	7.561	250,642,472	7.4775	1.73%
2014-11-20	0	9.260	9.260	9.270	9.160	9.320	173,784,027	1,606,701,406	9.2454	7.401	7.401	7.409	7.321	7.449	217,440,637	7.3891	0.33%
2014-11-19	0	9.230	9.240	9.250	9.210	9.340	152,255,076	1,410,695,499	9.2653	7.377	7.385	7.393	7.361	7.465	190,503,358	7.4051	-0.43%
2014-11-18	0	9.270	9.270	9.280	9.260	9.520	269,946,168	2,527,714,036	9.3638	7.409	7.409	7.417	7.401	7.609	337,759,849	7.4838	-2.11%
2014-11-17	0	9.470	9.460	9.480	9.460	9.920	488,020,659	4,709,004,439	9.6492	7.569	7.561	7.577	7.561	7.928	610,617,240	7.7119	-2.97%
2014-11-14	0	9.760	9.740	9.750	9.620	9.760	194,151,429	1,880,853,824	9.6876	7.800	7.784	7.792	7.689	7.800	242,924,572	7.7425	0.62%
2014-11-13	0	9.700	9.690	9.700	9.680	9.810	197,165,752	1,920,033,814	9.7382	7.752	7.744	7.752	7.736	7.840	246,696,129	7.7830	-0.31%
2014-11-12	0	9.730	9.700	9.710	9.570	9.750	260,091,715	2,510,251,710	9.6514	7.776	7.752	7.760	7.649	7.792	325,429,841	7.7136	1.14%
2014-11-11	0	9.620	9.610	9.620	9.540	9.790	401,627,056	3,888,867,795	9.6828	7.689	7.681	7.689	7.625	7.824	502,520,539	7.7387	0.73%
2014-11-10	0	9.550	9.540	9.550	9.370	9.570	307,956,644	2,921,223,250	9.4858	7.633	7.625	7.633	7.489	7.649	385,319,008	7.5813	3.58%
2014-11-07	0	9.220	9.210	9.220	9.180	9.420	237,463,838	2,208,295,228	9.2995	7.369	7.361	7.369	7.337	7.529	297,117,572	7.4324	0.33%
2014-11-06	0	9.190	9.190	9.210	9.170	9.260	148,047,395	1,364,081,254	9.2138	7.345	7.345	7.361	7.329	7.401	185,238,658	7.3639	-0.22%
2014-11-05	0	9.210	9.210	9.220	9.190	9.300	102,586,528	946,685,719	9.2282	7.361	7.361	7.369	7.345	7.433	128,357,481	7.3754	-0.43%
2014-11-04	0	9.250	9.240	9.250	9.240	9.320	121,800,214	1,130,782,617	9.2839	7.393	7.385	7.393	7.385	7.449	152,397,873	7.4199	-0.32%
2014-11-03	0	9.280	9.270	9.280	9.270	9.420	140,499,239	1,312,441,734	9.3413	7.417	7.409	7.417	7.409	7.529	175,794,315	7.4658	-1.38%
2014-10-31	0	9.410	9.390	9.400	9.180	9.420	284,755,169	2,657,104,401	9.3312	7.521	7.505	7.513	7.337	7.529	356,289,047	7.4577	2.73%
2014-10-30	0	9.160	9.150	9.160	9.080	9.170	155,289,972	1,417,670,522	9.1292	7.321	7.313	7.321	7.257	7.329	194,300,656	7.2963	0.22%
2014-10-29	0	9.140	9.140	9.150	9.030	9.160	146,658,211	1,337,013,786	9.1165	7.305	7.305	7.313	7.217	7.321	183,500,494	7.2862	1.33%
2014-10-28	0	9.020	9.010	9.020	8.840	9.050	173,537,018	1,553,699,232	8.9531	7.209	7.201	7.209	7.065	7.233	217,131,576	7.1556	2.15%
2014-10-27	0	8.830	8.820	8.840	8.830	8.970	176,393,941	1,564,353,482	8.8685	7.057	7.049	7.065	7.057	7.169	220,706,192	7.0879	-1.89%
2014-10-24	0	9.000	9.000	9.010	8.980	9.080	113,519,371	1,025,640,447	9.0349	7.193	7.193	7.201	7.177	7.257	142,036,784	7.2209	-0.66%
2014-10-23	0	9.060	9.050	9.060	9.040	9.160	87,329,406	793,974,111	9.0917	7.241	7.233	7.241	7.225	7.321	109,267,589	7.2663	-0.77%
2014-10-22	0	9.130	9.140	9.150	9.100	9.190	92,948,742	849,699,837	9.1416	7.297	7.305	7.313	7.273	7.345	116,298,569	7.3062	0.33%
2014-10-21	0	9.100	9.090	9.100	9.070	9.210	93,233,411	851,090,314	9.1286	7.273	7.265	7.273	7.249	7.361	116,654,750	7.2958	-0.55%
2014-10-20	0	9.150	9.140	9.150	9.120	9.210	86,966,874	797,046,678	9.1649	7.313	7.305	7.313	7.289	7.361	108,813,985	7.3249	0.22%
2014-10-17	0	9.130	9.140	9.150	9.010	9.180	134,846,051	1,226,484,719	9.0954	7.297	7.305	7.313	7.201	7.337	168,720,979	7.2693	0.66%
2014-10-16	0	9.070	9.060	9.070	9.030	9.200	193,991,947	1,771,720,426	9.1330	7.249	7.241	7.249	7.217	7.353	242,725,026	7.2993	-0.44%
2014-10-15	0	9.110	9.110	9.120	9.010	9.160	162,602,098	1,479,524,020	9.0990	7.281	7.281	7.289	7.201	7.321	203,449,675	7.2722	1.11%
2014-10-14	0	9.010	9.010	9.020	9.000	9.130	178,921,055	1,619,812,458	9.0532	7.201	7.201	7.209	7.193	7.297	223,868,147	7.2356	-0.44%
2014-10-13	0	9.050	9.050	9.060	9.010	9.130	173,355,205	1,571,628,968	9.0659	7.233	7.233	7.241	7.201	7.297	216,904,090	7.2457	-1.20%
2014-10-10	0	9.160	9.150	9.170	9.150	9.240	152,994,812	1,404,878,297	9.1825	7.321	7.313	7.329	7.313	7.385	191,428,925	7.3389	-1.08%
2014-10-09	0	9.260	9.230	9.250	9.220	9.340	122,365,816	1,135,382,192	9.2786	7.401	7.377	7.393	7.369	7.465	153,105,561	7.4157	-0.11%
2014-10-08	0	9.270	9.260	9.270	9.090	9.280	176,008,544	1,621,038,632	9.2100	7.409	7.401	7.409	7.265	7.417	220,223,979	7.3609	0.00%
2014-10-07	0	9.270	9.260	9.280	9.210	9.300	89,254,722	827,378,601	9.2699	7.409	7.401	7.417	7.361	7.433	111,676,567	7.4087	0.43%
2014-10-06	0	9.230	9.230	9.240	9.170	9.280	98,108,621	905,482,171	9.2294	7.377	7.377	7.385	7.329	7.417	122,754,671	7.3764	0.54%
2014-10-03	0	9.180	9.170	9.180	9.040	9.230	117,374,735	1,073,446,254	9.1455	7.337	7.329	7.337	7.225	7.377	146,860,661	7.3093	0.55%
2014-09-30	0	9.130	9.130	9.140	9.090	9.200	183,485,984	1,676,276,909	9.1357	7.297	7.297	7.305	7.265	7.353	229,579,841	7.3015	-0.54%
2014-09-29	0	9.180	9.180	9.190	9.110	9.250	262,093,555	2,407,985,932	9.1875	7.337	7.337	7.345	7.281	7.393	327,934,567	7.3429	-0.54%
2014-09-26	0	9.230	9.230	9.240	9.100	9.260	180,423,425	1,661,824,833	9.2107	7.377	7.377	7.385	7.273	7.401	225,747,931	7.3614	0.22%
2014-09-25	0	9.210	9.210	9.220	9.190	9.380	280,096,347	2,600,979,469	9.2860	7.361	7.361	7.369	7.345	7.497	350,459,874	7.4216	-0.54%
2014-09-24	0	9.260	9.260	9.270	9.000	9.270	374,198,786	3,428,474,908	9.1622	7.401	7.401	7.409	7.193	7.409	468,201,962	7.3226	2.66%
2014-09-23	0	9.020	9.010	9.020	8.970	9.100	237,701,887	2,147,389,629	9.0340	7.209	7.201	7.209	7.169	7.273	297,415,422	7.2202	0.00%
2014-09-22	0	9.020	9.010	9.020	9.010	9.270	287,422,307	2,615,940,350	9.1014	7.209	7.201	7.209	7.201	7.409	359,626,202	7.2741	-2.91%
2014-09-19	0	9.290	9.280	9.290	9.160	9.320	271,851,119	2,515,242,954	9.2523	7.425	7.417	7.425	7.321	7.449	340,143,346	7.3947	0.98%
2014-09-18	0	9.200	9.200	9.210	9.130	9.260	207,216,480	1,907,761,544	9.2066	7.353	7.353	7.361	7.297	7.401	259,271,719	7.3582	-0.43%
2014-09-17	0	9.240	9.220	9.230	9.170	9.310	215,962,057	1,993,479,657	9.2307	7.385	7.369	7.377	7.329	7.441	270,214,289	7.3774	0.98%
2014-09-16	0	9.150	9.140	9.150	9.140	9.360	190,959,756	1,761,191,959	9.2228	7.313	7.305	7.313	7.305	7.481	238,931,113	7.3711	-2.03%
2014-09-15	0	9.340	9.330	9.340	9.300	9.400	157,864,225	1,474,827,181	9.3424	7.465	7.457	7.465	7.433	7.513	197,521,592	7.4667	-1.16%
2014-09-12	0	9.450	9.450	9.460	9.380	9.470	138,120,599	1,303,050,481	9.4342	7.553	7.553	7.561	7.497	7.569	172,818,133	7.5400	0.32%
2014-09-11	0	9.420	9.410	9.420	9.400	9.610	206,979,272	1,962,021,769	9.4793	7.529	7.521	7.529	7.513	7.681	258,974,922	7.5761	-0.63%
2014-09-10	0	9.480	9.470	9.480	9.460	9.680	213,498,963	2,031,978,606	9.5175	7.577	7.569	7.577	7.561	7.736	267,132,436	7.6066	-2.47%
2014-09-08	0	9.720	9.730	9.740	9.700	9.740	89,105,328	865,907,126	9.7178	7.768	7.776	7.784	7.752	7.784	111,489,644	7.7667	0.21%
2014-09-05	0	9.700	9.690	9.700	9.610	9.710	171,517,744	1,657,484,292	9.6636	7.752	7.744	7.752	7.681	7.760	214,605,037	7.7234	1.04%
2014-09-04	0	9.600	9.590	9.600	9.550	9.640	187,066,162	1,795,922,657	9.6005	7.673	7.665	7.673	7.633	7.705	234,059,402	7.6729	0.10%
2014-09-03	0	9.590	9.580	9.590	9.390	9.620	284,004,026	2,711,786,681	9.5484	7.665	7.657	7.665	7.505	7.689	355,349,208	7.6313	2.13%
2014-09-02	0	9.390	9.380	9.390	9.180	9.400	170,573,266	1,588,772,231	9.3143	7.505	7.497	7.505	7.337	7.513	213,423,295	7.4442	1.73%
2014-09-01	0	9.230	9.220	9.230	9.190	9.260	96,524,279	891,142,010	9.2323	7.377	7.369	7.377	7.345	7.401	120,772,323	7.3787	0.00%
2014-08-29	0	9.230	9.220	9.230	9.080	9.260	168,234,087	1,545,653,834	9.1875	7.377	7.369	7.377	7.257	7.401	210,496,486	7.3429	1.21%
2014-08-28	0	9.120	9.110	9.120	9.070	9.250	207,078,826	1,895,068,570	9.1514	7.289	7.281	7.289	7.249	7.393	259,099,485	7.3141	-0.87%
2014-08-27	0	9.200	9.190	9.200	9.190	9.310	101,804,196	942,925,801	9.2622	7.353	7.345	7.353	7.345	7.441	127,378,618	7.4025	-0.76%
2014-08-26	0	9.270	9.260	9.270	9.200	9.320	168,914,213	1,564,426,494	9.2617	7.409	7.401	7.409	7.353	7.449	211,347,468	7.4022	0.00%
2014-08-25	0	9.270	9.250	9.260	9.200	9.350	188,827,093	1,749,699,024	9.2661	7.409	7.393	7.401	7.353	7.473	236,262,700	7.4057	-0.86%
2014-08-22	0	9.350	9.350	9.360	9.280	9.360	185,229,556	1,727,605,637	9.3268	7.473	7.473	7.481	7.417	7.481	231,761,419	7.4542	0.86%
2014-08-21	0	9.270	9.270	9.280	9.260	9.440	208,268,645	1,939,677,882	9.3133	7.409	7.409	7.417	7.401	7.545	260,588,200	7.4435	-1.59%
2014-08-20	0	9.420	9.410	9.420	9.420	9.540	117,019,839	1,106,125,463	9.4525	7.529	7.521	7.529	7.529	7.625	146,416,611	7.5546	-0.95%
2014-08-19	0	9.510	9.520	9.530	9.400	9.550	167,868,396	1,593,825,471	9.4945	7.601	7.609	7.617	7.513	7.633	210,038,929	7.5882	-0.11%
2014-08-18	0	9.520	9.510	9.520	9.480	9.590	144,516,601	1,375,976,621	9.5212	7.609	7.601	7.609	7.577	7.665	180,820,886	7.6096	0.00%
2014-08-15	0	9.520	9.510	9.520	9.420	9.550	141,153,153	1,340,364,535	9.4958	7.609	7.601	7.609	7.529	7.633	176,612,500	7.5893	1.17%
2014-08-14	0	9.410	9.400	9.410	9.400	9.560	223,467,649	2,119,673,370	9.4854	7.521	7.513	7.521	7.513	7.641	279,605,375	7.5809	-1.47%
2014-08-13	0	9.550	9.540	9.550	9.420	9.640	243,058,571	2,315,970,973	9.5284	7.633	7.625	7.633	7.529	7.705	304,117,769	7.6154	-0.52%
2014-08-12	0	9.600	9.590	9.600	9.490	9.610	197,021,248	1,880,436,340	9.5443	7.673	7.665	7.673	7.585	7.681	246,515,324	7.6281	0.21%
2014-08-11	0	9.580	9.580	9.590	9.450	9.610	198,395,986	1,896,116,141	9.5572	7.657	7.657	7.665	7.553	7.681	248,235,412	7.6384	1.91%
2014-08-08	0	9.400	9.380	9.390	9.240	9.450	283,401,875	2,653,052,991	9.3615	7.513	7.497	7.505	7.385	7.553	354,595,789	7.4819	0.53%
2014-08-07	0	9.350	9.350	9.360	9.350	9.550	242,977,697	2,289,642,841	9.4233	7.473	7.473	7.481	7.473	7.633	304,016,578	7.5313	-1.99%
2014-08-06	0	9.540	9.520	9.530	9.370	9.600	334,748,608	3,176,143,700	9.4881	7.625	7.609	7.617	7.489	7.673	418,841,431	7.5832	-0.83%
2014-08-05	0	9.620	9.620	9.630	9.540	9.710	270,044,330	2,592,381,026	9.5998	7.689	7.689	7.697	7.625	7.760	337,882,671	7.6724	-0.72%
2014-08-04	0	9.690	9.680	9.690	9.510	9.700	321,325,423	3,094,280,816	9.6297	7.744	7.736	7.744	7.601	7.752	402,046,183	7.6963	2.00%
2014-08-01	0	9.500	9.490	9.500	9.470	9.690	365,335,775	3,498,936,574	9.5773	7.593	7.585	7.593	7.569	7.744	457,112,457	7.6544	-1.45%
2014-07-31	0	9.640	9.620	9.630	9.360	9.640	306,109,126	2,906,412,412	9.4947	7.705	7.689	7.697	7.481	7.705	383,007,371	7.5884	3.10%
2014-07-30	0	9.350	9.350	9.360	9.340	9.600	307,937,099	2,917,657,234	9.4748	7.473	7.473	7.481	7.465	7.673	385,294,553	7.5725	-1.68%
2014-07-29	0	9.510	9.510	9.520	9.430	9.580	288,214,657	2,740,902,799	9.5099	7.601	7.601	7.609	7.537	7.657	360,617,599	7.6006	0.00%
2014-07-28	0	9.510	9.490	9.500	9.260	9.580	457,854,074	4,340,497,181	9.4801	7.601	7.585	7.593	7.401	7.657	572,872,451	7.5767	2.48%
2014-07-25	0	9.280	9.280	9.290	9.080	9.300	307,120,480	2,815,343,715	9.1669	7.417	7.417	7.425	7.257	7.433	384,272,789	7.3264	1.87%
2014-07-24	0	9.110	9.110	9.120	8.840	9.130	372,822,722	3,369,417,219	9.0376	7.281	7.281	7.289	7.065	7.297	466,480,214	7.2231	2.71%
2014-07-23	0	8.870	8.860	8.870	8.820	8.920	206,816,197	1,835,070,118	8.8730	7.089	7.081	7.089	7.049	7.129	258,770,880	7.0915	0.68%
2014-07-22	0	8.810	8.810	8.820	8.610	8.830	174,963,916	1,531,587,607	8.7537	7.041	7.041	7.049	6.881	7.057	218,916,928	6.9962	2.32%
2014-07-21	0	8.610	8.590	8.600	8.590	8.640	58,111,490	500,491,008	8.6126	6.881	6.865	6.873	6.865	6.905	72,709,786	6.8834	0.12%
2014-07-18	0	8.600	8.600	8.620	8.520	8.640	61,464,023	528,556,236	8.5994	6.873	6.873	6.889	6.809	6.905	76,904,515	6.8729	0.23%
2014-07-17	0	8.580	8.570	8.580	8.530	8.600	50,710,078	434,443,802	8.5672	6.857	6.849	6.857	6.817	6.873	63,449,051	6.8471	-0.12%
2014-07-16	0	8.590	8.590	8.600	8.590	8.660	60,565,320	522,080,522	8.6201	6.865	6.865	6.873	6.865	6.921	75,780,047	6.8894	-0.23%
2014-07-15	0	8.610	8.590	8.600	8.560	8.650	66,111,248	568,830,258	8.6041	6.881	6.865	6.873	6.841	6.913	82,719,178	6.8766	0.12%
2014-07-14	0	8.600	8.590	8.600	8.490	8.610	73,674,821	630,844,391	8.5626	6.873	6.865	6.873	6.785	6.881	92,182,810	6.8434	1.53%
2014-07-11	0	8.470	8.470	8.480	8.460	8.520	64,529,811	547,525,093	8.4848	6.769	6.769	6.777	6.761	6.809	80,740,465	6.7813	0.00%
2014-07-10	0	8.470	8.460	8.470	8.460	8.500	44,400,137	376,478,998	8.4792	6.769	6.761	6.769	6.761	6.793	55,553,978	6.7768	0.12%
2014-07-09	0	8.460	8.460	8.470	8.440	8.610	122,384,359	1,040,982,583	8.5058	6.761	6.761	6.769	6.745	6.881	153,128,762	6.7981	-1.74%
2014-07-08	0	8.610	8.600	8.610	8.570	8.680	89,344,066	768,558,237	8.6022	6.881	6.873	6.881	6.849	6.937	111,788,356	6.8751	-0.23%
2014-07-07	0	8.630	8.620	8.630	8.610	8.690	88,256,585	763,228,349	8.6478	6.897	6.889	6.897	6.881	6.945	110,427,687	6.9116	-0.46%
2014-07-04	0	8.670	8.670	8.680	8.620	8.690	149,842,750	1,296,063,126	8.6495	6.929	6.929	6.937	6.889	6.945	187,485,027	6.9129	0.35%
2014-07-03	0	8.640	8.620	8.630	8.520	8.640	149,064,210	1,280,434,549	8.5898	6.905	6.889	6.897	6.809	6.905	186,510,909	6.8652	1.05%
2014-07-02	0	8.550	8.540	8.550	8.450	8.560	124,905,410	1,060,342,227	8.4892	6.833	6.825	6.833	6.753	6.841	156,283,131	6.7848	1.30%
2014-06-30	0	8.440	8.420	8.430	8.390	8.520	109,146,663	924,879,812	8.4737	6.745	6.729	6.737	6.705	6.809	136,565,600	6.7724	0.60%
2014-06-27	0	8.390	8.390	8.400	8.360	8.440	74,167,203	622,447,854	8.3925	6.705	6.705	6.713	6.682	6.745	92,798,885	6.7075	-0.36%
2014-06-26	0	8.420	8.420	8.430	8.370	8.430	90,070,561	757,439,456	8.4094	6.729	6.729	6.737	6.690	6.737	112,697,355	6.7210	0.72%
2014-06-25	0	8.360	8.350	8.370	8.330	8.420	85,341,532	713,453,072	8.3600	6.682	6.674	6.690	6.658	6.729	106,780,338	6.6815	-0.59%
2014-06-24	0	8.410	8.410	8.420	8.360	8.430	47,166,208	396,577,462	8.4081	6.721	6.721	6.729	6.682	6.737	59,014,919	6.7200	0.60%
2014-06-23	0	8.360	8.360	8.370	8.360	8.540	98,856,987	835,587,876	8.4525	6.682	6.682	6.690	6.682	6.825	123,691,035	6.7554	-0.95%
2014-06-20	0	8.440	8.430	8.440	8.390	8.450	61,338,965	517,044,417	8.4293	6.745	6.737	6.745	6.705	6.753	76,748,041	6.7369	0.60%
2014-06-19	0	8.390	8.380	8.390	8.380	8.530	106,993,999	901,605,280	8.4267	6.705	6.698	6.705	6.698	6.817	133,872,161	6.7348	-0.83%
2014-06-18	0	8.460	8.450	8.460	8.450	8.580	90,044,016	766,280,833	8.5101	6.761	6.753	6.761	6.753	6.857	112,664,141	6.8015	-0.94%
2014-06-17	0	8.540	8.530	8.540	8.530	8.690	84,522,004	725,011,252	8.5778	6.825	6.817	6.825	6.817	6.945	105,754,935	6.8556	-1.39%
2014-06-16	0	8.660	8.650	8.660	8.580	8.700	111,365,235	963,258,642	8.6495	6.921	6.913	6.921	6.857	6.953	139,341,504	6.9129	0.93%
2014-06-13	0	8.580	8.580	8.590	8.420	8.630	145,622,491	1,246,061,086	8.5568	6.857	6.857	6.865	6.729	6.897	182,204,589	6.8388	1.54%
2014-06-12	0	8.450	8.450	8.460	8.420	8.470	48,586,203	410,718,746	8.4534	6.753	6.753	6.761	6.729	6.769	60,791,634	6.7562	-0.12%
2014-06-11	0	8.460	8.460	8.470	8.450	8.490	68,892,670	583,122,395	8.4642	6.761	6.761	6.769	6.753	6.785	86,199,326	6.7648	-0.59%
2014-06-10	0	8.510	8.500	8.510	8.350	8.510	152,090,511	1,285,212,734	8.4503	6.801	6.793	6.801	6.674	6.801	190,297,452	6.7537	2.16%
2014-06-09	0	8.330	8.320	8.330	8.260	8.370	72,325,239	602,219,256	8.3265	6.658	6.650	6.658	6.602	6.690	90,494,197	6.6548	0.85%
2014-06-06	0	8.260	8.260	8.270	8.250	8.360	88,097,173	730,439,948	8.2913	6.602	6.602	6.610	6.594	6.682	110,228,228	6.6266	-0.72%
2014-06-05	0	8.320	8.320	8.330	8.230	8.330	69,390,547	575,112,306	8.2880	6.650	6.650	6.658	6.578	6.658	86,822,276	6.6240	0.97%
2014-06-04	0	8.240	8.230	8.240	8.220	8.340	88,304,387	729,070,525	8.2563	6.586	6.578	6.586	6.570	6.666	110,487,497	6.5987	-1.08%
2014-06-03	0	8.330	8.330	8.340	8.330	8.410	84,909,105	710,282,357	8.3652	6.658	6.658	6.666	6.658	6.721	106,239,280	6.6857	0.24%
2014-05-30	0	8.310	8.300	8.310	8.290	8.360	62,162,587	517,868,616	8.3309	6.642	6.634	6.642	6.626	6.682	77,778,567	6.6582	0.24%
2014-05-29	0	8.290	8.290	8.300	8.280	8.400	76,601,559	638,924,206	8.3409	6.626	6.626	6.634	6.618	6.713	95,844,780	6.6662	-0.72%
2014-05-28	0	8.350	8.350	8.360	8.240	8.380	85,646,228	712,711,308	8.3216	6.674	6.674	6.682	6.586	6.698	107,161,577	6.6508	1.09%
2014-05-27	0	8.260	8.250	8.260	8.260	8.330	64,619,946	535,996,156	8.2946	6.602	6.594	6.602	6.602	6.658	80,853,243	6.6292	-0.36%
2014-05-26	0	8.290	8.290	8.300	8.260	8.350	42,285,407	351,244,553	8.3065	6.626	6.626	6.634	6.602	6.674	52,908,003	6.6388	0.24%
2014-05-23	0	8.270	8.260	8.270	8.250	8.320	66,179,027	548,145,307	8.2828	6.610	6.602	6.610	6.594	6.650	82,803,984	6.6198	0.12%
2014-05-22	0	8.260	8.240	8.250	8.240	8.370	75,296,520	625,186,995	8.3030	6.602	6.586	6.594	6.586	6.690	94,211,899	6.6360	0.49%
2014-05-21	0	8.220	8.220	8.230	8.120	8.280	81,955,865	672,756,734	8.2088	6.570	6.570	6.578	6.490	6.618	102,544,151	6.5607	0.49%
2014-05-20	0	8.180	8.180	8.190	8.160	8.240	52,155,062	427,723,358	8.2010	6.538	6.538	6.546	6.522	6.586	65,257,033	6.5544	0.00%
2014-05-19	0	8.180	8.170	8.180	8.160	8.290	87,818,109	718,360,777	8.1801	6.538	6.530	6.538	6.522	6.626	109,879,060	6.5377	-1.21%
2014-05-16	0	8.280	8.270	8.280	8.250	8.320	65,307,084	541,581,234	8.2928	6.618	6.610	6.618	6.594	6.650	81,712,999	6.6278	-0.48%
2014-05-15	0	8.320	8.300	8.310	8.280	8.380	74,557,426	620,814,411	8.3267	6.650	6.634	6.642	6.618	6.698	93,287,136	6.6549	-0.36%
2014-05-14	0	8.350	8.340	8.350	8.320	8.410	60,799,644	508,999,752	8.3718	6.674	6.666	6.674	6.650	6.721	76,073,236	6.6909	0.24%
2014-05-13	0	8.330	8.330	8.340	8.310	8.400	50,593,906	422,533,281	8.3515	6.658	6.658	6.666	6.642	6.713	63,303,696	6.6747	-0.12%
2014-05-12	0	8.340	8.330	8.340	8.220	8.420	107,994,644	901,872,114	8.3511	6.666	6.658	6.666	6.570	6.729	135,124,180	6.6744	1.58%
2014-05-09	0	8.210	8.200	8.210	8.200	8.260	56,825,210	467,436,107	8.2259	6.562	6.554	6.562	6.554	6.602	71,100,377	6.5743	0.00%
2014-05-08	0	8.210	8.200	8.210	8.180	8.360	106,064,562	875,918,344	8.2584	6.562	6.554	6.562	6.538	6.682	132,709,239	6.6003	0.49%
2014-05-07	0	8.170	8.160	8.170	8.160	8.240	105,420,080	864,606,108	8.2015	6.530	6.522	6.530	6.522	6.586	131,902,855	6.5549	-0.61%
2014-05-05	0	8.220	8.220	8.230	8.160	8.300	69,124,673	568,288,809	8.2212	6.570	6.570	6.578	6.522	6.634	86,489,611	6.5706	-0.72%
2014-05-02	0	8.280	8.270	8.280	8.230	8.300	26,184,920	216,520,172	8.2689	6.618	6.610	6.618	6.578	6.634	32,762,883	6.6087	0.49%
2014-04-30	0	8.240	8.240	8.250	8.230	8.290	65,257,418	538,769,765	8.2561	6.586	6.586	6.594	6.578	6.626	81,650,856	6.5985	-0.60%
2014-04-29	0	8.290	8.280	8.290	8.200	8.310	87,813,799	724,817,802	8.2540	6.626	6.618	6.626	6.554	6.642	109,873,667	6.5968	0.97%
2014-04-28	0	8.210	8.200	8.210	8.160	8.290	181,528,313	1,487,916,390	8.1966	6.562	6.554	6.562	6.522	6.626	227,130,380	6.5509	-0.48%
2014-04-25	0	8.250	8.250	8.260	8.250	8.420	139,353,691	1,162,717,629	8.3436	6.594	6.594	6.602	6.594	6.729	174,360,992	6.6685	-1.79%
2014-04-24	0	8.400	8.400	8.410	8.360	8.450	103,592,534	870,763,840	8.4057	6.713	6.713	6.721	6.682	6.753	129,616,208	6.7180	0.12%
2014-04-23	0	8.390	8.380	8.400	8.360	8.460	140,878,022	1,183,731,820	8.4025	6.705	6.698	6.713	6.682	6.761	176,268,253	6.7155	-0.24%
2014-04-22	0	8.410	8.410	8.420	8.340	8.460	234,336,817	1,969,588,083	8.4049	6.721	6.721	6.729	6.666	6.761	293,205,007	6.7174	-1.98%
2014-04-17	0	8.580	8.570	8.580	8.550	8.650	78,296,511	672,745,343	8.5923	6.857	6.849	6.857	6.833	6.913	97,965,524	6.8672	0.00%
2014-04-16	0	8.580	8.570	8.580	8.560	8.690	123,827,352	1,066,399,053	8.6120	6.857	6.849	6.857	6.841	6.945	154,934,252	6.8829	-0.12%
2014-04-15	0	8.590	8.580	8.590	8.570	8.790	170,081,296	1,467,042,248	8.6255	6.865	6.857	6.865	6.849	7.025	212,807,736	6.8937	-2.16%
2014-04-14	0	8.780	8.780	8.790	8.750	8.880	132,238,861	1,162,776,767	8.7930	7.017	7.017	7.025	6.993	7.097	165,458,832	7.0276	-0.57%
2014-04-11	0	8.830	8.820	8.830	8.820	8.980	270,552,351	2,406,477,819	8.8947	7.057	7.049	7.057	7.049	7.177	338,518,312	7.1089	-2.21%
2014-04-10	0	9.030	9.020	9.030	8.620	9.040	407,954,569	3,622,818,826	8.8804	7.217	7.209	7.217	6.889	7.225	510,437,598	7.0975	4.15%
2014-04-09	0	8.670	8.660	8.670	8.640	8.730	99,581,655	865,619,467	8.6926	6.929	6.921	6.929	6.905	6.977	124,597,749	6.9473	0.35%
2014-04-08	0	8.640	8.630	8.640	8.350	8.700	211,691,992	1,821,776,978	8.6058	6.905	6.897	6.905	6.674	6.953	264,871,533	6.8780	2.86%
2014-04-07	0	8.400	8.400	8.410	8.370	8.420	19,861,255	166,847,348	8.4006	6.713	6.713	6.721	6.690	6.729	24,850,638	6.7140	-0.24%
2014-04-04	0	8.420	8.410	8.420	8.390	8.500	104,960,886	883,429,749	8.4168	6.729	6.721	6.729	6.705	6.793	131,328,306	6.7269	-0.12%
2014-04-03	0	8.430	8.420	8.430	8.400	8.580	121,382,501	1,031,313,781	8.4964	6.737	6.729	6.737	6.713	6.857	151,875,226	6.7905	-0.59%
2014-04-02	0	8.480	8.470	8.480	8.380	8.480	130,780,902	1,103,420,104	8.4372	6.777	6.769	6.777	6.698	6.777	163,634,617	6.7432	1.19%
2014-04-01	0	8.380	8.370	8.390	8.280	8.400	105,928,888	885,920,920	8.3634	6.698	6.690	6.705	6.618	6.713	132,539,482	6.6842	1.21%
2014-03-31	0	8.280	8.280	8.290	8.270	8.380	106,223,289	883,727,142	8.3195	6.618	6.618	6.626	6.610	6.698	132,907,840	6.6492	-0.24%
2014-03-28	0	8.300	8.300	8.310	8.260	8.400	163,065,881	1,359,764,011	8.3387	6.634	6.634	6.642	6.602	6.713	204,029,966	6.6645	0.00%
2014-03-27	0	8.300	8.280	8.300	8.180	8.350	151,863,269	1,255,813,167	8.2694	6.634	6.618	6.634	6.538	6.674	190,013,124	6.6091	0.12%
2014-03-26	0	8.290	8.290	8.300	8.270	8.370	107,373,364	892,760,542	8.3145	6.626	6.626	6.634	6.610	6.690	134,346,827	6.6452	-0.36%
2014-03-25	0	8.320	8.310	8.320	8.270	8.410	131,899,348	1,098,320,393	8.3270	6.650	6.642	6.650	6.610	6.721	165,034,030	6.6551	-0.48%
2014-03-24	0	8.360	8.350	8.360	8.250	8.380	141,655,918	1,177,866,321	8.3150	6.682	6.674	6.682	6.594	6.698	177,241,566	6.6455	1.21%
2014-03-21	0	8.260	8.260	8.270	7.930	8.280	246,743,481	2,009,789,423	8.1453	6.602	6.602	6.610	6.338	6.618	308,728,372	6.5099	4.29%
2014-03-20	0	7.920	7.910	7.920	7.910	8.130	157,021,948	1,259,234,104	8.0195	6.330	6.322	6.330	6.322	6.498	196,467,725	6.4094	-2.46%
2014-03-19	0	8.120	8.100	8.110	8.010	8.130	107,660,680	867,631,937	8.0589	6.490	6.474	6.482	6.402	6.498	134,706,321	6.4409	-0.12%
2014-03-18	0	8.130	8.130	8.150	8.110	8.220	74,900,919	610,358,807	8.1489	6.498	6.498	6.514	6.482	6.570	93,716,919	6.5128	-0.61%
2014-03-17	0	8.180	8.170	8.180	8.130	8.230	102,590,280	840,201,284	8.1899	6.538	6.530	6.538	6.498	6.578	128,362,176	6.5456	0.37%
2014-03-14	0	8.150	8.150	8.160	8.080	8.180	94,001,738	764,013,130	8.1276	6.514	6.514	6.522	6.458	6.538	117,616,090	6.4958	0.00%
2014-03-13	0	8.150	8.150	8.160	8.100	8.260	206,095,577	1,688,776,592	8.1941	6.514	6.514	6.522	6.474	6.602	257,869,232	6.5490	0.49%
2014-03-12	0	8.110	8.110	8.120	8.060	8.180	157,237,078	1,274,936,511	8.1084	6.482	6.482	6.490	6.442	6.538	196,736,898	6.4804	-0.61%
2014-03-11	0	8.160	8.160	8.170	8.140	8.250	136,373,767	1,117,482,729	8.1943	6.522	6.522	6.530	6.506	6.594	170,632,476	6.5491	0.25%
2014-03-10	0	8.140	8.140	8.150	8.130	8.290	147,086,814	1,204,997,880	8.1924	6.506	6.506	6.514	6.498	6.626	184,036,767	6.5476	-2.98%
2014-03-07	0	8.390	8.390	8.400	8.360	8.490	134,939,279	1,136,470,630	8.4221	6.705	6.705	6.713	6.682	6.785	168,837,627	6.7311	0.00%
2014-03-06	0	8.390	8.390	8.400	8.260	8.450	122,527,161	1,023,794,659	8.3557	6.705	6.705	6.713	6.602	6.753	153,307,438	6.6780	1.08%
2014-03-05	0	8.300	8.300	8.310	8.290	8.400	113,924,603	949,073,353	8.3307	6.634	6.634	6.642	6.626	6.713	142,543,815	6.6581	-0.48%
2014-03-04	0	8.340	8.330	8.340	8.280	8.390	107,732,409	898,422,601	8.3394	6.666	6.658	6.666	6.618	6.705	134,796,069	6.6651	0.24%
2014-03-03	0	8.320	8.320	8.330	8.300	8.430	183,461,479	1,534,372,617	8.3635	6.650	6.650	6.658	6.634	6.737	229,549,180	6.6843	-1.07%
2014-02-28	0	8.410	8.400	8.410	8.300	8.480	182,054,915	1,529,629,751	8.4020	6.721	6.713	6.721	6.634	6.777	227,789,270	6.7151	0.12%
2014-02-27	0	8.400	8.390	8.400	8.320	8.430	134,913,287	1,131,186,794	8.3845	6.713	6.705	6.713	6.650	6.737	168,805,106	6.7011	0.84%
2014-02-26	0	8.330	8.320	8.330	8.270	8.350	134,677,807	1,119,561,600	8.3129	6.658	6.650	6.658	6.610	6.674	168,510,470	6.6439	0.24%
2014-02-25	0	8.310	8.310	8.320	8.310	8.530	205,358,839	1,724,309,340	8.3966	6.642	6.642	6.650	6.642	6.817	256,947,417	6.7107	-2.00%
2014-02-24	0	8.480	8.470	8.480	8.430	8.660	133,667,845	1,132,865,954	8.4752	6.777	6.769	6.777	6.737	6.921	167,246,794	6.7736	-2.30%
2014-02-21	0	8.680	8.670	8.680	8.650	8.850	93,881,498	818,175,999	8.7150	6.937	6.929	6.937	6.913	7.073	117,465,644	6.9652	-1.25%
2014-02-20	0	8.790	8.780	8.790	8.780	8.990	121,249,069	1,074,667,299	8.8633	7.025	7.017	7.025	7.017	7.185	151,708,274	7.0838	-0.79%
2014-02-19	0	8.860	8.850	8.860	8.720	8.900	102,202,023	903,062,583	8.8361	7.081	7.073	7.081	6.969	7.113	127,876,384	7.0620	1.26%
2014-02-18	0	8.750	8.750	8.760	8.730	8.920	116,337,991	1,021,844,144	8.7834	6.993	6.993	7.001	6.977	7.129	145,563,475	7.0199	-1.91%
2014-02-17	0	8.920	8.920	8.930	8.900	8.980	64,025,714	572,230,801	8.9375	7.129	7.129	7.137	7.113	7.177	80,109,733	7.1431	0.11%
2014-02-14	0	8.910	8.900	8.910	8.870	8.930	75,313,067	669,793,401	8.8935	7.121	7.113	7.121	7.089	7.137	94,232,603	7.1079	0.56%
2014-02-13	0	8.860	8.850	8.860	8.850	8.960	66,336,630	590,212,674	8.8972	7.081	7.073	7.081	7.073	7.161	83,001,179	7.1109	-0.45%
2014-02-12	0	8.900	8.890	8.900	8.850	8.920	111,695,696	993,358,220	8.8934	7.113	7.105	7.113	7.073	7.129	139,754,980	7.1079	0.56%
2014-02-11	0	8.850	8.850	8.860	8.700	8.890	130,935,115	1,153,909,953	8.8128	7.073	7.073	7.081	6.953	7.105	163,827,570	7.0434	1.72%
2014-02-10	0	8.700	8.690	8.700	8.620	8.760	127,337,931	1,110,091,206	8.7177	6.953	6.945	6.953	6.889	7.001	159,326,731	6.9674	1.40%
2014-02-07	0	8.580	8.580	8.590	8.510	8.600	107,250,938	918,281,348	8.5620	6.857	6.857	6.865	6.801	6.873	134,193,646	6.8430	0.94%
2014-02-06	0	8.500	8.500	8.510	8.420	8.520	70,297,562	596,958,895	8.4919	6.793	6.793	6.801	6.729	6.809	87,957,144	6.7869	0.83%
2014-02-05	0	8.430	8.420	8.430	8.400	8.520	45,365,611	383,056,907	8.4438	6.737	6.729	6.737	6.713	6.809	56,761,991	6.7485	-0.24%
2014-02-04	0	8.450	8.440	8.450	8.410	8.550	90,316,258	763,877,911	8.4578	6.753	6.745	6.753	6.721	6.833	113,004,774	6.7597	-2.42%
2014-01-30	0	8.660	8.660	8.670	8.550	8.700	115,142,100	990,479,756	8.6022	6.921	6.921	6.929	6.833	6.953	144,067,162	6.8751	-0.69%
2014-01-29	0	8.720	8.720	8.730	8.710	8.800	112,409,586	983,500,794	8.7493	6.969	6.969	6.977	6.961	7.033	140,648,208	6.9926	-0.34%
2014-01-28	0	8.750	8.740	8.750	8.700	8.830	150,465,357	1,315,507,628	8.7429	6.993	6.985	6.993	6.953	7.057	188,264,040	6.9876	-0.34%
2014-01-27	0	8.780	8.780	8.790	8.680	8.830	160,192,349	1,401,610,043	8.7495	7.017	7.017	7.025	6.937	7.057	200,434,568	6.9929	-1.46%
2014-01-24	0	8.910	8.890	8.900	8.830	9.010	85,507,908	763,271,975	8.9263	7.121	7.105	7.113	7.057	7.201	106,988,509	7.1341	0.00%
2014-01-23	0	8.910	8.900	8.910	8.900	9.040	118,277,404	1,056,936,062	8.9361	7.121	7.113	7.121	7.113	7.225	147,990,092	7.1419	-1.00%
2014-01-22	0	9.000	9.000	9.010	8.810	9.020	161,288,407	1,443,630,803	8.9506	7.193	7.193	7.201	7.041	7.209	201,805,969	7.1536	2.27%
2014-01-21	0	8.800	8.800	8.810	8.790	8.900	111,514,712	985,761,827	8.8397	7.033	7.033	7.041	7.025	7.113	139,528,531	7.0649	0.69%
2014-01-20	0	8.740	8.730	8.740	8.730	8.820	130,165,367	1,141,491,703	8.7696	6.985	6.977	6.985	6.977	7.049	162,864,452	7.0088	-0.68%
2014-01-17	0	8.800	8.790	8.800	8.770	8.900	176,819,478	1,558,316,832	8.8130	7.033	7.025	7.033	7.009	7.113	221,238,629	7.0436	-0.90%
2014-01-16	0	8.880	8.880	8.890	8.870	8.960	111,997,218	998,192,096	8.9127	7.097	7.097	7.105	7.089	7.161	140,132,248	7.1232	-0.56%
2014-01-15	0	8.930	8.920	8.930	8.870	8.970	101,340,834	902,731,470	8.9079	7.137	7.129	7.137	7.089	7.169	126,798,854	7.1194	0.00%
2014-01-14	0	8.930	8.930	8.940	8.840	8.990	103,888,083	925,521,236	8.9088	7.137	7.137	7.145	7.065	7.185	129,986,002	7.1202	0.34%
2014-01-13	0	8.900	8.890	8.910	8.860	9.040	126,422,819	1,125,907,511	8.9059	7.113	7.105	7.121	7.081	7.225	158,181,732	7.1178	0.00%
2014-01-10	0	8.900	8.890	8.900	8.840	8.950	103,171,967	917,527,992	8.8932	7.113	7.105	7.113	7.065	7.153	129,089,990	7.1077	0.23%
2014-01-09	0	8.880	8.870	8.880	8.870	9.060	138,544,101	1,241,591,444	8.9617	7.097	7.089	7.097	7.089	7.241	173,348,023	7.1624	-0.89%
2014-01-08	0	8.960	8.960	8.970	8.920	9.060	186,232,855	1,674,644,860	8.9922	7.161	7.161	7.169	7.129	7.241	233,016,758	7.1868	0.45%
2014-01-07	0	8.920	8.920	8.930	8.860	9.000	116,004,909	1,036,968,667	8.9390	7.129	7.129	7.137	7.081	7.193	145,146,719	7.1443	-0.22%
2014-01-06	0	8.940	8.940	8.950	8.880	9.090	273,098,761	2,442,145,270	8.9424	7.145	7.145	7.153	7.097	7.265	341,704,411	7.1470	-1.87%
2014-01-03	0	9.110	9.100	9.110	9.080	9.240	167,174,817	1,525,059,465	9.1225	7.281	7.273	7.281	7.257	7.385	209,171,115	7.2910	-1.94%
2014-01-02	0	9.290	9.280	9.290	9.220	9.390	124,861,470	1,157,710,469	9.2720	7.425	7.417	7.425	7.369	7.505	156,228,153	7.4104	-0.54%
2013-12-31	0	9.340	9.330	9.340	9.250	9.420	104,940,118	980,569,790	9.3441	7.465	7.457	7.465	7.393	7.529	131,302,321	7.4680	0.86%
2013-12-30	0	9.260	9.250	9.260	9.250	9.420	108,465,005	1,010,232,834	9.3139	7.401	7.393	7.401	7.393	7.529	135,712,702	7.4439	-1.28%
2013-12-27	0	9.380	9.380	9.390	9.300	9.430	119,849,004	1,121,829,315	9.3604	7.497	7.497	7.505	7.433	7.537	149,956,496	7.4810	-0.21%
2013-12-24	0	9.400	9.380	9.390	9.290	9.420	78,330,122	733,549,732	9.3648	7.513	7.497	7.505	7.425	7.529	98,007,578	7.4846	1.40%
2013-12-23	0	9.270	9.260	9.270	9.220	9.360	130,596,966	1,213,134,149	9.2891	7.409	7.401	7.409	7.369	7.481	163,404,474	7.4241	0.00%
2013-12-20	0	9.270	9.270	9.290	9.200	9.490	274,250,737	2,549,387,322	9.2958	7.409	7.409	7.425	7.353	7.585	343,145,777	7.4295	-1.59%
2013-12-19	0	9.420	9.420	9.430	9.390	9.730	225,857,308	2,150,876,997	9.5232	7.529	7.529	7.537	7.505	7.776	282,595,344	7.6112	-2.18%
2013-12-18	0	9.630	9.620	9.630	9.550	9.640	97,033,591	931,331,148	9.5980	7.697	7.689	7.697	7.633	7.705	121,409,581	7.6710	0.63%
2013-12-17	0	9.570	9.560	9.570	9.560	9.670	95,753,715	919,149,713	9.5991	7.649	7.641	7.649	7.641	7.729	119,808,185	7.6718	-0.10%
2013-12-16	0	9.580	9.570	9.580	9.560	9.760	143,633,223	1,382,524,159	9.6254	7.657	7.649	7.657	7.641	7.800	179,715,593	7.6928	-1.24%
2013-12-13	0	9.960	9.960	9.970	9.820	10.02	133,510,379	1,327,872,311	9.9458	7.752	7.752	7.760	7.644	7.799	171,527,393	7.7415	0.40%
2013-12-12	0	9.920	9.910	9.920	9.910	10.02	128,457,141	1,279,137,331	9.9577	7.721	7.714	7.721	7.714	7.799	165,035,248	7.7507	-1.00%
2013-12-11	0	10.02	10.02	10.04	9.990	10.24	132,652,762	1,334,527,356	10.060	7.799	7.799	7.815	7.776	7.970	170,425,570	7.8306	-2.15%
2013-12-10	0	10.24	10.24	10.26	10.24	10.34	68,466,693	704,131,967	10.284	7.970	7.970	7.986	7.970	8.048	87,962,550	8.0049	-0.58%
2013-12-09	0	10.30	10.30	10.32	10.30	10.42	143,493,313	1,485,083,985	10.350	8.017	8.017	8.033	8.017	8.111	184,352,963	8.0557	-0.39%
2013-12-06	0	10.34	10.34	10.36	10.32	10.46	100,739,936	1,044,322,785	10.367	8.048	8.048	8.064	8.033	8.142	129,425,583	8.0689	-1.15%
2013-12-05	0	10.46	10.46	10.48	10.40	10.50	106,818,828	1,116,082,923	10.448	8.142	8.142	8.157	8.095	8.173	137,235,436	8.1326	-0.19%
2013-12-04	0	10.48	10.44	10.46	10.30	10.54	184,827,067	1,936,520,038	10.478	8.157	8.126	8.142	8.017	8.204	237,456,483	8.1553	0.77%
2013-12-03	0	10.40	10.38	10.40	10.28	10.44	104,039,252	1,076,791,047	10.350	8.095	8.079	8.095	8.002	8.126	133,664,378	8.0559	0.58%
2013-12-02	0	10.34	10.32	10.34	10.22	10.46	186,515,795	1,927,722,060	10.335	8.048	8.033	8.048	7.955	8.142	239,626,075	8.0447	0.98%
2013-11-29	0	10.24	10.24	10.26	10.16	10.28	99,079,886	1,013,396,760	10.228	7.970	7.970	7.986	7.908	8.002	127,292,835	7.9611	0.39%
2013-11-28	0	10.20	10.18	10.20	10.16	10.36	202,596,136	2,077,203,795	10.253	7.939	7.924	7.939	7.908	8.064	260,285,286	7.9805	0.79%
2013-11-27	0	10.12	10.12	10.14	9.990	10.20	92,355,124	934,493,860	10.119	7.877	7.877	7.893	7.776	7.939	118,653,200	7.8758	1.00%
2013-11-26	0	10.02	10.00	10.02	9.990	10.08	77,443,666	776,457,750	10.026	7.799	7.784	7.799	7.776	7.846	99,495,712	7.8039	0.20%
2013-11-25	0	10.00	10.00	10.02	10.00	10.16	112,807,592	1,138,008,592	10.088	7.784	7.784	7.799	7.784	7.908	144,929,498	7.8522	-0.79%
2013-11-22	0	10.08	10.08	10.10	10.08	10.20	109,387,883	1,108,171,877	10.131	7.846	7.846	7.861	7.846	7.939	140,536,029	7.8853	0.00%
2013-11-21	0	10.08	10.08	10.10	10.02	10.20	100,828,780	1,016,544,005	10.082	7.846	7.846	7.861	7.799	7.939	129,539,725	7.8474	-1.37%
2013-11-20	0	10.22	10.20	10.22	10.14	10.42	142,233,402	1,452,649,176	10.213	7.955	7.939	7.955	7.893	8.111	182,734,293	7.9495	0.20%
2013-11-19	0	10.20	10.18	10.20	10.14	10.32	168,545,722	1,724,985,632	10.235	7.939	7.924	7.939	7.893	8.033	216,539,033	7.9662	-0.58%
2013-11-18	0	10.26	10.24	10.26	10.00	10.26	379,455,361	3,842,790,534	10.127	7.986	7.970	7.986	7.784	7.986	487,505,087	7.8826	3.85%
2013-11-15	0	9.880	9.870	9.880	9.690	9.900	137,785,254	1,355,231,770	9.8358	7.690	7.682	7.690	7.542	7.706	177,019,537	7.6558	2.38%
2013-11-14	0	9.650	9.650	9.660	9.580	9.680	97,913,696	943,386,436	9.6349	7.511	7.511	7.519	7.457	7.535	125,794,573	7.4994	0.52%
2013-11-13	0	9.600	9.600	9.610	9.590	9.770	134,856,266	1,302,675,115	9.6597	7.472	7.472	7.480	7.464	7.605	173,256,521	7.5188	-2.04%
2013-11-12	0	9.800	9.800	9.810	9.790	9.900	82,611,232	812,239,600	9.8321	7.628	7.628	7.636	7.620	7.706	106,134,739	7.6529	-0.61%
2013-11-11	0	9.860	9.850	9.860	9.650	9.860	126,990,932	1,238,368,697	9.7516	7.675	7.667	7.675	7.511	7.675	163,151,537	7.5903	1.65%
2013-11-08	0	9.700	9.700	9.710	9.680	9.800	94,861,862	922,703,366	9.7268	7.550	7.550	7.558	7.535	7.628	121,873,730	7.5710	-0.82%
2013-11-07	0	9.780	9.770	9.780	9.740	9.850	86,906,495	850,009,911	9.7807	7.612	7.605	7.612	7.581	7.667	111,653,076	7.6130	-0.51%
2013-11-06	0	9.830	9.820	9.830	9.810	9.900	91,012,408	895,468,719	9.8390	7.651	7.644	7.651	7.636	7.706	116,928,146	7.6583	-0.51%
2013-11-05	0	9.880	9.880	9.890	9.800	10.00	86,277,401	850,211,129	9.8544	7.690	7.690	7.698	7.628	7.784	110,844,848	7.6703	-0.70%
2013-11-04	0	9.950	9.950	9.960	9.920	10.02	63,641,228	634,158,280	9.9646	7.745	7.745	7.752	7.721	7.799	81,763,036	7.7561	-0.10%
2013-11-01	0	9.960	9.960	9.970	9.900	9.990	85,306,523	847,977,381	9.9404	7.752	7.752	7.760	7.706	7.776	109,597,513	7.7372	0.71%
2013-10-31	0	9.890	9.890	9.900	9.870	9.950	71,308,233	706,722,259	9.9108	7.698	7.698	7.706	7.682	7.745	91,613,217	7.7142	-0.50%
2013-10-30	0	9.940	9.940	9.950	9.810	9.960	108,053,701	1,068,927,807	9.8926	7.737	7.737	7.745	7.636	7.752	138,821,939	7.7000	1.33%
2013-10-29	0	9.810	9.800	9.810	9.710	9.890	142,589,634	1,397,076,219	9.7979	7.636	7.628	7.636	7.558	7.698	183,191,962	7.6263	1.13%
2013-10-28	0	9.700	9.690	9.700	9.640	9.750	107,730,348	1,043,279,515	9.6842	7.550	7.542	7.550	7.503	7.589	138,406,511	7.5378	0.31%
2013-10-25	0	9.670	9.670	9.680	9.630	9.810	186,463,112	1,810,497,287	9.7097	7.527	7.527	7.535	7.496	7.636	239,558,391	7.5576	-0.82%
2013-10-24	0	9.750	9.750	9.760	9.690	9.800	105,042,162	1,024,393,187	9.7522	7.589	7.589	7.597	7.542	7.628	134,952,866	7.5907	0.10%
2013-10-23	0	9.740	9.730	9.740	9.730	10.00	166,500,807	1,639,440,556	9.8464	7.581	7.573	7.581	7.573	7.784	213,911,829	7.6641	-1.22%
2013-10-22	0	9.860	9.850	9.860	9.830	9.940	66,910,369	660,686,760	9.8742	7.675	7.667	7.675	7.651	7.737	85,963,064	7.6857	-0.80%
2013-10-21	0	9.940	9.940	9.950	9.830	9.980	107,284,812	1,062,545,046	9.9040	7.737	7.737	7.745	7.651	7.768	137,834,109	7.7089	0.91%
2013-10-18	0	9.850	9.840	9.850	9.830	9.920	91,575,344	904,121,737	9.8730	7.667	7.659	7.667	7.651	7.721	117,651,378	7.6848	0.41%
2013-10-17	0	9.810	9.800	9.810	9.800	9.950	86,698,225	854,572,646	9.8569	7.636	7.628	7.636	7.628	7.745	111,385,502	7.6722	-0.71%
2013-10-16	0	9.880	9.880	9.890	9.830	9.990	118,940,259	1,175,384,657	9.8821	7.690	7.690	7.698	7.651	7.776	152,808,439	7.6919	-1.00%
2013-10-15	0	9.980	9.970	9.980	9.940	10.06	65,566,690	654,648,118	9.9845	7.768	7.760	7.768	7.737	7.830	84,236,773	7.7715	-0.20%
2013-10-11	0	10.00	10.00	10.02	9.960	10.06	126,595,044	1,266,791,499	10.007	7.784	7.784	7.799	7.752	7.830	162,642,920	7.7888	0.81%
2013-10-10	0	9.920	9.920	9.930	9.870	10.02	83,711,528	830,314,026	9.9188	7.721	7.721	7.729	7.682	7.799	107,548,344	7.7204	-0.80%
2013-10-09	0	10.00	9.990	10.00	9.920	10.02	63,480,504	633,741,095	9.9832	7.784	7.776	7.784	7.721	7.799	81,556,546	7.7706	0.00%
2013-10-08	0	10.00	9.980	10.00	9.800	10.04	102,093,721	1,014,363,318	9.9356	7.784	7.768	7.784	7.628	7.815	131,164,858	7.7335	1.01%
2013-10-07	0	9.900	9.890	9.900	9.870	9.950	40,863,181	404,681,483	9.9033	7.706	7.698	7.706	7.682	7.745	52,498,952	7.7084	-0.40%
2013-10-04	0	9.940	9.930	9.940	9.890	9.980	31,494,082	312,978,308	9.9377	7.737	7.729	7.737	7.698	7.768	40,462,006	7.7351	-0.10%
2013-10-03	0	9.950	9.950	9.960	9.870	9.960	52,572,715	521,570,784	9.9209	7.745	7.745	7.752	7.682	7.752	67,542,770	7.7221	1.02%
2013-10-02	0	9.850	9.850	9.860	9.800	9.900	30,984,847	305,568,982	9.8619	7.667	7.667	7.675	7.628	7.706	39,807,767	7.6761	0.41%
2013-09-30	0	9.810	9.800	9.810	9.800	9.940	95,993,603	945,055,680	9.8450	7.636	7.628	7.636	7.628	7.737	123,327,734	7.6630	-0.61%
2013-09-27	0	9.870	9.860	9.870	9.810	9.900	118,029,905	1,163,888,315	9.8610	7.682	7.675	7.682	7.636	7.706	151,638,862	7.6754	-0.20%
2013-09-26	0	9.890	9.890	9.900	9.830	10.00	201,387,614	1,989,740,252	9.8802	7.698	7.698	7.706	7.651	7.784	258,732,638	7.6903	-1.30%
2013-09-25	0	10.02	10.00	10.02	9.980	10.12	101,564,556	1,019,267,996	10.036	7.799	7.784	7.799	7.768	7.877	130,485,013	7.8114	-0.60%
2013-09-24	0	10.08	10.06	10.08	9.990	10.22	149,671,805	1,508,765,405	10.081	7.846	7.830	7.846	7.776	7.955	192,290,777	7.8463	-1.37%
2013-09-23	0	10.22	10.22	10.24	10.10	10.32	68,632,801	703,108,021	10.245	7.955	7.955	7.970	7.861	8.033	88,175,957	7.9739	-0.78%
2013-09-19	0	10.30	10.30	10.32	10.26	10.38	62,842,975	647,643,487	10.306	8.017	8.017	8.033	7.986	8.079	80,737,481	8.0216	1.18%
2013-09-18	0	10.18	10.18	10.20	10.06	10.22	91,997,426	933,290,101	10.145	7.924	7.924	7.939	7.830	7.955	118,193,648	7.8963	0.20%
2013-09-17	0	10.16	10.16	10.18	10.12	10.40	141,628,586	1,449,514,708	10.235	7.908	7.908	7.924	7.877	8.095	181,957,256	7.9662	-2.12%
2013-09-16	0	10.38	10.36	10.38	10.30	10.48	120,907,757	1,252,723,745	10.361	8.079	8.064	8.079	8.017	8.157	155,336,181	8.0646	0.19%
2013-09-13	0	10.36	10.34	10.36	10.28	10.46	156,890,162	1,627,206,694	10.372	8.064	8.048	8.064	8.002	8.142	201,564,558	8.0729	-0.77%
2013-09-12	0	10.44	10.44	10.46	10.24	10.58	203,273,668	2,120,918,164	10.434	8.126	8.126	8.142	7.970	8.235	261,155,744	8.1213	1.75%
2013-09-11	0	10.26	10.24	10.26	10.24	10.42	213,539,242	2,207,919,618	10.340	7.986	7.970	7.986	7.970	8.111	274,344,436	8.0480	0.20%
2013-09-10	0	10.24	10.22	10.24	10.02	10.28	249,973,402	2,546,825,407	10.188	7.970	7.955	7.970	7.799	8.002	321,153,205	7.9303	2.40%
2013-09-09	0	10.00	9.990	10.00	9.660	10.10	276,360,358	2,755,436,204	9.9704	7.784	7.776	7.784	7.519	7.861	355,053,833	7.7606	3.52%
2013-09-06	0	9.660	9.660	9.670	9.570	9.690	71,511,749	689,559,783	9.6426	7.519	7.519	7.527	7.449	7.542	91,874,684	7.5054	0.21%
2013-09-05	0	9.640	9.620	9.630	9.590	9.650	48,372,571	465,186,335	9.6167	7.503	7.488	7.496	7.464	7.511	62,146,637	7.4853	0.84%
2013-09-04	0	9.560	9.560	9.570	9.510	9.630	57,930,289	555,312,435	9.5859	7.441	7.441	7.449	7.402	7.496	74,425,910	7.4613	-0.31%
2013-09-03	0	9.590	9.580	9.590	9.520	9.640	127,999,517	1,227,184,080	9.5874	7.464	7.457	7.464	7.410	7.503	164,447,316	7.4625	0.95%
2013-09-02	0	9.500	9.500	9.510	9.420	9.750	102,779,020	975,309,379	9.4894	7.394	7.394	7.402	7.332	7.589	132,045,295	7.3862	1.06%
2013-08-30	0	9.400	9.400	9.410	9.330	9.470	93,980,634	883,825,333	9.4043	7.317	7.317	7.324	7.262	7.371	120,741,573	7.3200	-0.21%
2013-08-29	0	9.420	9.420	9.430	9.350	9.530	103,613,397	976,250,996	9.4221	7.332	7.332	7.340	7.278	7.418	133,117,261	7.3338	0.21%
2013-08-28	0	9.400	9.390	9.400	9.340	9.500	150,781,638	1,420,822,750	9.4230	7.317	7.309	7.317	7.270	7.394	193,716,635	7.3345	-1.05%
2013-08-27	0	9.500	9.490	9.500	9.440	9.540	93,472,153	886,874,776	9.4881	7.394	7.387	7.394	7.348	7.426	120,088,302	7.3852	-0.21%
2013-08-26	0	9.520	9.520	9.530	9.380	9.540	117,114,779	1,110,550,366	9.4826	7.410	7.410	7.418	7.301	7.426	150,463,154	7.3809	1.49%
2013-08-23	0	9.380	9.380	9.390	9.260	9.540	139,442,833	1,308,010,589	9.3803	7.301	7.301	7.309	7.208	7.426	179,149,111	7.3012	-0.95%
2013-08-22	0	9.470	9.470	9.480	9.390	9.570	117,584,988	1,114,324,827	9.4768	7.371	7.371	7.379	7.309	7.449	151,067,255	7.3763	0.21%
2013-08-21	0	9.450	9.440	9.450	9.370	9.530	107,279,991	1,013,219,958	9.4446	7.356	7.348	7.356	7.293	7.418	137,827,915	7.3513	0.21%
2013-08-20	0	9.430	9.420	9.430	9.420	9.680	169,786,581	1,619,061,122	9.5359	7.340	7.332	7.340	7.332	7.535	218,133,226	7.4223	-1.15%
2013-08-19	0	9.540	9.540	9.550	9.420	9.670	109,581,577	1,047,275,373	9.5570	7.426	7.426	7.433	7.332	7.527	140,784,877	7.4388	0.21%
2013-08-16	0	9.520	9.520	9.530	9.410	9.900	314,125,630	3,026,231,783	9.6338	7.410	7.410	7.418	7.324	7.706	403,572,748	7.4986	0.00%
2013-08-15	0	9.520	9.530	9.540	9.500	9.670	93,017,741	892,052,012	9.5901	7.410	7.418	7.426	7.394	7.527	119,504,497	7.4646	-1.14%
2013-08-13	0	9.630	9.630	9.640	9.520	9.650	129,650,454	1,243,159,134	9.5885	7.496	7.496	7.503	7.410	7.511	166,568,357	7.4634	1.16%
2013-08-12	0	9.520	9.510	9.520	9.230	9.520	171,646,593	1,617,166,213	9.4215	7.410	7.402	7.410	7.184	7.410	220,522,876	7.3333	3.14%
2013-08-09	0	9.230	9.220	9.230	9.140	9.310	78,015,438	719,734,842	9.2255	7.184	7.176	7.184	7.114	7.247	100,230,295	7.1808	0.54%
2013-08-08	0	9.180	9.180	9.190	9.160	9.270	66,262,111	610,186,974	9.2087	7.145	7.145	7.153	7.130	7.215	85,130,214	7.1677	0.22%
2013-08-07	0	9.160	9.160	9.170	9.150	9.360	103,516,019	957,844,873	9.2531	7.130	7.130	7.138	7.122	7.285	132,992,154	7.2023	-1.08%
2013-08-06	0	9.260	9.250	9.260	9.130	9.310	91,243,584	841,893,292	9.2269	7.208	7.200	7.208	7.106	7.247	117,225,149	7.1818	-0.11%
2013-08-05	0	9.270	9.260	9.270	9.130	9.280	122,753,558	1,131,414,900	9.2170	7.215	7.208	7.215	7.106	7.223	157,707,573	7.1741	1.31%
2013-08-02	0	9.150	9.140	9.150	9.140	9.290	76,330,085	702,565,462	9.2043	7.122	7.114	7.122	7.114	7.231	98,065,039	7.1643	0.00%
2013-08-01	0	9.150	9.150	9.160	8.990	9.190	132,289,743	1,207,118,892	9.1248	7.122	7.122	7.130	6.997	7.153	169,959,182	7.1024	2.46%
2013-07-31	0	8.930	8.930	8.940	8.920	9.100	89,591,913	809,239,554	9.0325	6.951	6.951	6.959	6.943	7.083	115,103,166	7.0306	-0.11%
2013-07-30	0	8.940	8.940	8.950	8.890	9.060	97,014,507	870,325,555	8.9711	6.959	6.959	6.966	6.920	7.052	124,639,340	6.9828	0.22%
2013-07-29	0	8.920	8.920	8.930	8.840	9.050	118,523,683	1,054,753,044	8.8991	6.943	6.943	6.951	6.881	7.044	152,273,243	6.9267	-1.65%
2013-07-26	0	9.070	9.060	9.070	9.000	9.110	104,278,984	944,072,869	9.0533	7.060	7.052	7.060	7.005	7.091	133,972,373	7.0468	-0.33%
2013-07-25	0	9.100	9.090	9.100	9.060	9.230	93,813,073	856,091,945	9.1255	7.083	7.075	7.083	7.052	7.184	120,526,299	7.1029	-0.44%
2013-07-24	0	9.140	9.130	9.150	9.000	9.230	154,482,275	1,405,001,334	9.0949	7.114	7.106	7.122	7.005	7.184	198,471,026	7.0791	-0.98%
2013-07-23	0	9.230	9.230	9.250	8.970	9.280	158,318,109	1,451,007,070	9.1651	7.184	7.184	7.200	6.982	7.223	203,399,112	7.1338	3.01%
2013-07-22	0	8.960	8.960	8.970	8.850	9.030	94,283,255	841,766,734	8.9281	6.974	6.974	6.982	6.889	7.029	121,130,365	6.9493	-0.55%
2013-07-19	0	9.010	9.010	9.020	8.940	9.190	114,693,518	1,038,501,611	9.0546	7.013	7.013	7.021	6.959	7.153	147,352,441	7.0477	-1.96%
2013-07-18	0	9.190	9.180	9.190	9.160	9.330	121,074,241	1,113,423,138	9.1962	7.153	7.145	7.153	7.130	7.262	155,550,071	7.1580	-1.50%
2013-07-17	0	9.330	9.320	9.330	9.290	9.450	72,459,277	678,455,523	9.3633	7.262	7.254	7.262	7.231	7.356	93,092,020	7.2880	-0.43%
2013-07-16	0	9.370	9.360	9.370	9.250	9.410	91,200,359	851,729,225	9.3391	7.293	7.285	7.293	7.200	7.324	117,169,616	7.2692	-0.21%
2013-07-15	0	9.390	9.370	9.380	9.300	9.550	135,061,431	1,271,824,556	9.4166	7.309	7.293	7.301	7.239	7.433	173,520,107	7.3296	0.43%
2013-07-12	0	9.350	9.340	9.350	9.310	9.590	123,412,868	1,163,275,304	9.4259	7.278	7.270	7.278	7.247	7.464	158,554,621	7.3367	-1.58%
2013-07-11	0	9.500	9.500	9.510	9.090	9.610	243,583,543	2,295,669,328	9.4246	7.394	7.394	7.402	7.075	7.480	312,943,836	7.3357	5.09%
2013-07-10	0	9.040	9.030	9.040	8.810	9.050	112,675,095	1,009,389,032	8.9584	7.036	7.029	7.036	6.857	7.044	144,759,273	6.9729	2.38%
2013-07-09	0	8.830	8.830	8.840	8.830	8.930	71,006,066	630,022,307	8.8728	6.873	6.873	6.881	6.873	6.951	91,225,008	6.9062	-0.90%
2013-07-08	0	8.910	8.900	8.910	8.760	8.960	120,128,017	1,063,178,196	8.8504	6.935	6.927	6.935	6.818	6.974	154,334,410	6.8888	-0.78%
2013-07-05	0	8.980	8.980	8.990	8.920	9.080	111,205,389	1,003,025,054	9.0196	6.990	6.990	6.997	6.943	7.068	142,871,069	7.0205	1.01%
2013-07-04	0	8.890	8.890	8.900	8.750	9.010	160,319,170	1,427,602,968	8.9048	6.920	6.920	6.927	6.811	7.013	205,969,974	6.9311	1.48%
2013-07-03	0	8.760	8.730	8.740	8.730	8.900	165,567,743	1,459,467,409	8.8149	6.818	6.795	6.803	6.795	6.927	212,713,076	6.8612	-2.12%
2013-07-02	0	8.950	8.950	8.960	8.890	9.090	97,307,483	871,456,157	8.9557	6.966	6.966	6.974	6.920	7.075	125,015,741	6.9708	-0.67%
2013-06-28	0	9.010	9.010	9.020	8.750	9.070	215,349,888	1,925,844,697	8.9429	7.013	7.013	7.021	6.811	7.060	276,670,662	6.9608	2.85%
2013-06-27	0	8.760	8.760	8.770	8.740	8.990	246,215,687	2,182,557,927	8.8644	6.818	6.818	6.826	6.803	6.997	316,325,482	6.8997	-1.02%
2013-06-26	0	8.850	8.850	8.860	8.630	8.920	258,684,086	2,265,965,570	8.7596	6.889	6.889	6.896	6.717	6.943	332,344,252	6.8181	1.72%
2013-06-25	0	8.700	8.680	8.690	8.330	8.850	463,415,301	4,004,505,786	8.6413	6.772	6.756	6.764	6.484	6.889	595,372,579	6.7261	-1.69%
2013-06-24	0	8.850	8.840	8.850	8.800	9.270	323,063,780	2,892,454,385	8.9532	6.889	6.881	6.889	6.850	7.215	415,056,032	6.9688	-5.45%
2013-06-21	0	9.360	9.340	9.350	9.140	9.430	176,684,271	1,645,128,341	9.3111	7.285	7.270	7.278	7.114	7.340	226,995,030	7.2474	-0.11%
2013-06-20	0	9.370	9.360	9.370	9.360	9.560	176,198,265	1,666,558,785	9.4584	7.293	7.285	7.293	7.285	7.441	226,370,634	7.3621	-2.70%
2013-06-19	0	9.630	9.620	9.630	9.590	9.800	150,805,455	1,456,876,990	9.6606	7.496	7.488	7.496	7.464	7.628	193,747,234	7.5195	-1.73%
2013-06-18	0	9.800	9.800	9.810	9.730	9.840	96,744,925	947,205,331	9.7907	7.628	7.628	7.636	7.573	7.659	124,292,995	7.6207	0.20%
2013-06-17	0	9.780	9.780	9.790	9.740	9.850	91,912,435	900,660,842	9.7991	7.612	7.612	7.620	7.581	7.667	118,084,455	7.6273	0.00%
2013-06-14	0	9.780	9.780	9.790	9.740	9.800	129,061,919	1,260,827,215	9.7692	7.612	7.612	7.620	7.581	7.628	165,812,237	7.6039	0.31%
2013-06-13	0	9.750	9.730	9.740	9.660	9.910	249,294,064	2,426,785,982	9.7346	7.589	7.573	7.581	7.519	7.714	320,280,426	7.5771	-2.30%
2013-06-11	0	9.980	9.970	9.980	9.950	10.10	93,034,055	929,122,626	9.9869	7.768	7.760	7.768	7.745	7.861	119,525,456	7.7734	-1.19%
2013-06-10	0	10.10	10.08	10.10	10.06	10.18	49,369,903	498,786,243	10.103	7.861	7.846	7.861	7.830	7.924	63,427,958	7.8638	0.00%
2013-06-07	0	10.10	10.10	10.12	10.10	10.30	94,497,309	962,236,353	10.183	7.861	7.861	7.877	7.861	8.017	121,405,371	7.9258	-1.56%
2013-06-06	0	10.26	10.24	10.26	10.22	10.36	117,410,233	1,207,256,441	10.282	7.986	7.970	7.986	7.955	8.064	150,842,739	8.0034	-1.35%
2013-06-05	0	10.40	10.38	10.40	10.34	10.46	89,334,671	929,483,276	10.405	8.095	8.079	8.095	8.048	8.142	114,772,674	8.0985	-0.76%
2013-06-04	0	10.48	10.46	10.48	10.42	10.56	96,516,329	1,012,446,063	10.490	8.157	8.142	8.157	8.111	8.220	123,999,306	8.1649	-0.57%
2013-06-03	0	10.54	10.52	10.54	10.46	10.62	96,201,596	1,013,773,758	10.538	8.204	8.188	8.204	8.142	8.266	123,594,953	8.2024	0.19%
2013-05-31	0	10.52	10.52	10.54	10.50	10.66	110,696,607	1,172,062,062	10.588	8.188	8.188	8.204	8.173	8.297	142,217,411	8.2413	-0.94%
2013-05-30	0	10.62	10.62	10.64	10.54	10.68	148,128,752	1,572,436,355	10.615	8.266	8.266	8.282	8.204	8.313	190,308,341	8.2626	0.00%
2013-05-29	0	10.62	10.60	10.62	10.60	10.78	131,413,267	1,405,737,583	10.697	8.266	8.251	8.266	8.251	8.391	168,833,130	8.3262	-1.12%
2013-05-28	0	10.74	10.72	10.74	10.48	10.76	156,774,652	1,666,478,471	10.630	8.360	8.344	8.360	8.157	8.375	201,416,157	8.2738	2.48%
2013-05-27	0	10.48	10.48	10.50	10.44	10.58	79,493,365	834,790,575	10.501	8.157	8.157	8.173	8.126	8.235	102,129,061	8.1739	0.19%
2013-05-24	0	10.46	10.46	10.48	10.40	10.58	99,087,662	1,038,887,990	10.485	8.142	8.142	8.157	8.095	8.235	127,302,825	8.1608	0.00%
2013-05-23	0	10.46	10.46	10.48	10.44	10.66	233,297,520	2,464,120,266	10.562	8.142	8.142	8.157	8.126	8.297	299,728,874	8.2212	-1.51%
2013-05-22	0	10.62	10.64	10.66	10.60	10.72	82,843,327	882,886,802	10.657	8.266	8.282	8.297	8.251	8.344	106,432,923	8.2952	-0.19%
2013-05-21	0	10.64	10.64	10.66	10.64	10.74	66,664,578	712,008,607	10.681	8.282	8.282	8.297	8.282	8.360	85,647,284	8.3133	-0.75%
2013-05-20	0	10.72	10.70	10.72	10.60	10.78	198,516,788	2,125,839,707	10.709	8.344	8.328	8.344	8.251	8.391	255,044,345	8.3352	2.88%
2013-05-16	0	10.42	10.42	10.44	10.22	10.48	156,747,384	1,626,387,931	10.376	8.111	8.111	8.126	7.955	8.157	201,381,124	8.0762	1.36%
2013-05-15	0	10.28	10.28	10.30	10.26	10.36	85,346,197	879,577,885	10.306	8.002	8.002	8.017	7.986	8.064	109,648,484	8.0218	0.00%
2013-05-14	0	10.28	10.28	10.30	10.22	10.48	179,990,602	1,856,639,468	10.315	8.002	8.002	8.017	7.955	8.157	231,242,837	8.0290	-1.53%
2013-05-13	0	10.44	10.42	10.44	10.40	10.58	113,250,774	1,184,965,079	10.463	8.126	8.111	8.126	8.095	8.235	145,498,876	8.1442	-1.14%
2013-05-10	0	10.56	10.54	10.58	10.46	10.60	113,483,445	1,195,511,392	10.535	8.220	8.204	8.235	8.142	8.251	145,797,800	8.1998	0.57%
2013-05-09	0	10.50	10.50	10.52	10.46	10.64	130,744,554	1,377,469,657	10.536	8.173	8.173	8.188	8.142	8.282	167,974,001	8.2005	-0.76%
2013-05-08	0	10.58	10.56	10.58	10.52	10.64	148,453,685	1,571,698,011	10.587	8.235	8.220	8.235	8.188	8.282	190,725,798	8.2406	0.76%
2013-05-07	0	10.50	10.50	10.52	10.40	10.52	123,312,104	1,292,228,124	10.479	8.173	8.173	8.188	8.095	8.188	158,425,165	8.1567	0.38%
2013-05-06	0	10.46	10.46	10.48	10.42	10.52	148,349,405	1,553,612,427	10.473	8.142	8.142	8.157	8.111	8.188	190,591,825	8.1515	1.55%
2013-05-03	0	10.30	10.30	10.32	10.22	10.48	215,952,880	2,240,950,202	10.377	8.017	8.017	8.033	7.955	8.157	277,445,356	8.0771	0.98%
2013-05-02	0	10.20	10.18	10.20	10.10	10.28	130,501,264	1,328,547,019	10.180	7.939	7.924	7.939	7.861	8.002	167,661,434	7.9240	-0.78%
2013-04-30	0	10.28	10.26	10.28	10.16	10.30	84,841,606	868,469,847	10.236	8.002	7.986	8.002	7.908	8.017	109,000,211	7.9676	1.38%
2013-04-29	0	10.14	10.12	10.14	10.12	10.20	50,958,442	517,265,587	10.151	7.893	7.877	7.893	7.877	7.939	65,468,833	7.9009	-0.39%
2013-04-26	0	10.18	10.16	10.18	10.14	10.30	158,207,023	1,616,040,133	10.215	7.924	7.908	7.924	7.893	8.017	203,256,395	7.9507	-0.20%
2013-04-25	0	10.20	10.18	10.20	10.16	10.32	210,266,607	2,152,415,157	10.237	7.939	7.924	7.939	7.908	8.033	270,139,919	7.9678	-0.58%
2013-04-24	0	10.26	10.26	10.28	10.14	10.36	186,943,677	1,917,597,834	10.258	7.986	7.986	8.002	7.893	8.064	240,175,797	7.9841	0.98%
2013-04-23	0	10.16	10.16	10.18	10.12	10.44	189,059,408	1,929,629,879	10.207	7.908	7.908	7.924	7.877	8.126	242,893,981	7.9443	-2.50%
2013-04-22	0	10.42	10.40	10.42	10.38	10.50	140,939,215	1,468,048,111	10.416	8.111	8.095	8.111	8.079	8.173	181,071,587	8.1076	-0.38%
2013-04-19	0	10.46	10.44	10.46	10.12	10.52	363,810,485	3,773,839,663	10.373	8.142	8.126	8.142	7.877	8.188	467,405,341	8.0740	3.36%
2013-04-18	0	10.12	10.12	10.14	9.990	10.20	259,258,371	2,621,749,791	10.113	7.877	7.877	7.893	7.776	7.939	333,082,064	7.8712	0.60%
2013-04-17	0	10.06	10.06	10.08	10.06	10.20	171,597,357	1,736,449,618	10.119	7.830	7.830	7.846	7.830	7.939	220,459,620	7.8765	-0.98%
2013-04-16	0	10.16	10.12	10.14	10.02	10.20	154,532,550	1,562,571,160	10.112	7.908	7.877	7.893	7.799	7.939	198,535,617	7.8705	0.20%
2013-04-15	0	10.14	10.14	10.16	10.06	10.18	141,812,042	1,434,899,370	10.118	7.893	7.893	7.908	7.830	7.924	182,192,951	7.8757	-0.39%
2013-04-12	0	10.18	10.16	10.18	10.16	10.32	98,760,948	1,010,683,819	10.234	7.924	7.908	7.924	7.908	8.033	126,883,079	7.9655	-0.59%
2013-04-11	0	10.24	10.24	10.26	10.20	10.38	111,377,469	1,146,578,700	10.295	7.970	7.970	7.986	7.939	8.079	143,092,148	8.0129	-0.19%
2013-04-10	0	10.26	10.26	10.28	10.20	10.32	116,149,279	1,190,315,168	10.248	7.986	7.986	8.002	7.939	8.033	149,222,729	7.9768	0.20%
2013-04-09	0	10.24	10.24	10.26	10.12	10.32	186,429,066	1,909,115,490	10.240	7.970	7.970	7.986	7.877	8.033	239,514,650	7.9708	1.59%
2013-04-08	0	10.08	10.08	10.10	9.950	10.14	247,143,319	2,489,342,893	10.073	7.846	7.846	7.861	7.745	7.893	317,517,257	7.8400	0.60%
2013-04-05	0	10.02	10.02	10.04	9.990	10.20	458,648,442	4,600,329,526	10.030	7.799	7.799	7.815	7.776	7.939	589,248,359	7.8071	-2.15%
2013-04-03	0	10.24	10.22	10.24	10.22	10.44	185,232,773	1,911,721,521	10.321	7.970	7.955	7.970	7.955	8.126	237,977,714	8.0332	-0.78%
2013-04-02	0	10.32	10.30	10.32	10.30	10.54	160,833,405	1,669,110,757	10.378	8.033	8.017	8.033	8.017	8.204	206,630,638	8.0778	-0.96%
2013-03-28	0	10.42	10.40	10.44	10.38	10.68	241,021,208	2,513,438,822	10.428	8.111	8.095	8.126	8.079	8.313	309,651,878	8.1170	-3.16%
2013-03-27	0	10.76	10.76	10.78	10.74	10.92	130,818,499	1,415,313,972	10.819	8.375	8.375	8.391	8.360	8.500	168,069,002	8.4210	-0.37%
2013-03-26	0	10.80	10.76	10.80	10.66	10.84	162,121,097	1,744,763,603	10.762	8.406	8.375	8.406	8.297	8.437	208,284,999	8.3768	-0.55%
2013-03-25	0	10.86	10.84	10.86	10.84	11.02	142,175,954	1,549,626,485	10.899	8.453	8.437	8.453	8.437	8.578	182,660,487	8.4836	0.37%
2013-03-22	0	10.82	10.82	10.84	10.80	10.92	158,412,662	1,719,750,316	10.856	8.422	8.422	8.437	8.406	8.500	203,520,589	8.4500	0.19%
2013-03-21	0	10.80	10.80	10.82	10.80	10.96	147,741,948	1,607,649,792	10.882	8.406	8.406	8.422	8.406	8.531	189,811,395	8.4697	-0.37%
2013-03-20	0	10.84	10.82	10.84	10.50	10.88	289,737,317	3,118,628,471	10.764	8.437	8.422	8.437	8.173	8.469	372,239,875	8.3780	3.63%
2013-03-19	0	10.46	10.46	10.48	10.44	10.56	158,895,178	1,668,236,596	10.499	8.142	8.142	8.157	8.126	8.220	204,140,501	8.1720	-0.19%
2013-03-18	0	10.48	10.46	10.48	10.40	10.58	218,797,952	2,292,862,001	10.479	8.157	8.142	8.157	8.095	8.235	281,100,561	8.1567	-1.32%
2013-03-15	0	10.62	10.60	10.62	10.54	10.96	284,122,255	3,043,060,808	10.710	8.266	8.251	8.266	8.204	8.531	365,025,927	8.3366	-1.30%
2013-03-14	0	10.76	10.74	10.76	10.60	10.76	184,691,855	1,971,068,403	10.672	8.375	8.360	8.375	8.251	8.375	237,282,769	8.3068	0.56%
2013-03-13	0	10.70	10.70	10.72	10.66	10.86	199,449,786	2,141,406,610	10.737	8.328	8.328	8.344	8.297	8.453	256,243,014	8.3569	-0.74%
2013-03-12	0	10.78	10.78	10.80	10.78	11.12	264,682,034	2,886,124,251	10.904	8.391	8.391	8.406	8.391	8.655	340,050,112	8.4873	-1.82%
2013-03-11	0	10.98	10.96	10.98	10.92	11.10	185,458,134	2,038,060,955	10.989	8.546	8.531	8.546	8.500	8.640	238,267,246	8.5537	-1.26%
2013-03-08	0	11.12	11.08	11.10	11.04	11.16	139,868,770	1,552,496,682	11.100	8.655	8.624	8.640	8.593	8.687	179,696,333	8.6396	0.72%
2013-03-07	0	11.04	11.04	11.06	10.94	11.20	163,703,226	1,813,842,756	11.080	8.593	8.593	8.609	8.515	8.718	210,317,639	8.6243	-1.25%
2013-03-06	0	11.18	11.16	11.20	11.08	11.24	161,747,295	1,807,156,258	11.173	8.702	8.687	8.718	8.624	8.749	207,804,757	8.6964	1.27%
2013-03-05	0	11.04	11.02	11.04	10.84	11.10	286,640,498	3,140,555,009	10.956	8.593	8.578	8.593	8.437	8.640	368,261,238	8.5281	2.22%
2013-03-04	0	10.80	10.78	10.80	10.72	11.22	433,579,460	4,717,347,506	10.880	8.406	8.391	8.406	8.344	8.733	557,040,997	8.4686	-4.09%
2013-03-01	0	11.26	11.26	11.28	11.20	11.42	218,210,996	2,467,134,700	11.306	8.764	8.764	8.780	8.718	8.889	280,346,469	8.8003	-1.40%
2013-02-28	0	11.42	11.40	11.42	11.08	11.48	238,461,487	2,694,255,632	11.299	8.889	8.873	8.889	8.624	8.936	306,363,278	8.7943	3.82%
2013-02-27	0	11.00	11.00	11.02	10.82	11.02	192,576,644	2,109,329,028	10.953	8.562	8.562	8.578	8.422	8.578	247,412,748	8.5255	2.23%
2013-02-26	0	10.76	10.74	10.76	10.74	11.08	292,018,955	3,187,364,021	10.915	8.375	8.360	8.375	8.360	8.624	375,171,208	8.4958	-2.54%
2013-02-25	0	11.04	11.02	11.04	11.00	11.18	111,757,774	1,235,991,682	11.060	8.593	8.578	8.593	8.562	8.702	143,580,745	8.6083	0.36%
2013-02-22	0	11.00	10.98	11.00	10.98	11.10	184,012,359	2,030,616,596	11.035	8.562	8.546	8.562	8.546	8.640	236,409,787	8.5894	-0.72%
2013-02-21	0	11.08	11.06	11.08	10.94	11.34	385,103,972	4,269,140,256	11.086	8.624	8.609	8.624	8.515	8.827	494,762,138	8.6287	-3.15%
2013-02-20	0	11.44	11.44	11.46	11.32	11.54	203,757,896	2,326,992,759	11.420	8.904	8.904	8.920	8.811	8.982	261,777,856	8.8892	-0.17%
2013-02-19	0	11.46	11.44	11.46	11.44	11.76	184,367,171	2,129,101,976	11.548	8.920	8.904	8.920	8.904	9.154	236,865,632	8.9886	-2.22%
2013-02-18	0	11.72	11.72	11.74	11.68	11.90	119,840,260	1,411,399,786	11.777	9.122	9.122	9.138	9.091	9.263	153,964,715	9.1670	-1.35%
2013-02-15	0	11.88	11.86	11.88	11.84	11.92	56,245,943	668,471,163	11.885	9.247	9.231	9.247	9.216	9.278	72,261,947	9.2507	0.00%
2013-02-14	0	11.88	11.86	11.88	11.86	11.96	59,920,172	712,101,958	11.884	9.247	9.231	9.247	9.231	9.309	76,982,411	9.2502	0.68%
2013-02-08	0	11.80	11.78	11.80	11.66	11.86	182,842,342	2,154,802,312	11.785	9.185	9.169	9.185	9.076	9.231	234,906,609	9.1730	0.68%
2013-02-07	0	11.72	11.70	11.72	11.68	11.98	230,818,727	2,722,463,597	11.795	9.122	9.107	9.122	9.091	9.325	296,544,245	9.1806	-2.33%
2013-02-06	0	12.00	12.00	12.02	11.90	12.08	170,005,829	2,039,220,382	11.995	9.340	9.340	9.356	9.263	9.403	218,414,905	9.3365	1.35%
2013-02-05	0	11.84	11.84	11.86	11.80	12.00	299,388,636	3,563,714,358	11.903	9.216	9.216	9.231	9.185	9.340	384,639,402	9.2651	-1.66%
2013-02-04	0	12.04	12.02	12.04	11.96	12.14	162,570,989	1,960,649,113	12.060	9.371	9.356	9.371	9.309	9.449	208,862,998	9.3872	0.33%
2013-02-01	0	12.00	11.96	11.98	11.64	12.00	260,013,021	3,080,272,878	11.847	9.340	9.309	9.325	9.060	9.340	334,051,600	9.2209	1.87%
2013-01-31	0	11.78	11.76	11.78	11.66	11.82	163,183,525	1,919,757,781	11.764	9.169	9.154	9.169	9.076	9.200	209,649,953	9.1570	-0.34%
2013-01-30	0	11.82	11.80	11.82	11.68	11.86	234,571,106	2,764,907,089	11.787	9.200	9.185	9.200	9.091	9.231	301,365,112	9.1746	1.03%
2013-01-29	0	11.70	11.68	11.70	11.56	11.74	180,138,940	2,100,786,185	11.662	9.107	9.091	9.107	8.998	9.138	231,433,414	9.0773	0.86%
2013-01-28	0	11.60	11.58	11.60	11.34	11.60	199,429,726	2,295,649,312	11.511	9.029	9.013	9.029	8.827	9.029	256,217,242	8.9598	2.65%
2013-01-25	0	11.30	11.30	11.32	11.28	11.50	174,856,350	1,984,722,618	11.351	8.795	8.795	8.811	8.780	8.951	224,646,609	8.8349	-1.05%
2013-01-24	0	11.42	11.40	11.42	11.32	11.66	278,220,283	3,194,942,991	11.484	8.889	8.873	8.889	8.811	9.076	357,443,371	8.9383	0.18%
2013-01-23	0	11.40	11.40	11.42	11.32	11.48	129,183,280	1,472,005,210	11.395	8.873	8.873	8.889	8.811	8.936	165,968,155	8.8692	-0.18%
2013-01-22	0	11.42	11.42	11.44	11.30	11.52	145,308,818	1,660,363,717	11.426	8.889	8.889	8.904	8.795	8.967	186,685,432	8.8939	0.00%
2013-01-21	0	11.42	11.40	11.42	11.32	11.48	150,182,080	1,714,869,016	11.419	8.889	8.873	8.889	8.811	8.936	192,946,353	8.8878	0.18%
2013-01-18	0	11.40	11.40	11.42	11.24	11.46	217,625,534	2,474,537,698	11.371	8.873	8.873	8.889	8.749	8.920	279,594,297	8.8505	1.42%
2013-01-17	0	11.24	11.24	11.26	11.18	11.44	234,009,514	2,639,469,010	11.279	8.749	8.749	8.764	8.702	8.904	300,643,607	8.7794	-1.23%
2013-01-16	0	11.38	11.38	11.42	11.24	11.56	252,150,155	2,868,436,228	11.376	8.858	8.858	8.889	8.749	8.998	323,949,787	8.8546	-1.22%
2013-01-15	0	11.52	11.50	11.52	11.38	11.64	257,094,749	2,957,969,362	11.505	8.967	8.951	8.967	8.858	9.060	330,302,352	8.9553	0.52%
2013-01-14	0	11.46	11.46	11.48	11.06	11.50	309,386,085	3,510,804,495	11.348	8.920	8.920	8.936	8.609	8.951	397,483,620	8.8326	3.43%
2013-01-11	0	11.08	11.08	11.10	11.04	11.38	235,613,137	2,636,219,446	11.189	8.624	8.624	8.640	8.593	8.858	302,703,861	8.7089	-1.77%
2013-01-10	0	11.28	11.28	11.30	11.24	11.48	193,500,745	2,201,195,917	11.376	8.780	8.780	8.795	8.749	8.936	248,599,986	8.8544	0.00%
2013-01-09	0	11.28	11.28	11.30	11.24	11.40	149,625,035	1,693,817,623	11.320	8.780	8.780	8.795	8.749	8.873	192,230,690	8.8114	-0.18%
2013-01-08	0	11.30	11.30	11.32	11.28	11.50	194,056,360	2,201,371,726	11.344	8.795	8.795	8.811	8.780	8.951	249,313,813	8.8297	-1.91%
2013-01-07	0	11.52	11.48	11.50	11.38	11.54	184,717,956	2,117,396,552	11.463	8.967	8.936	8.951	8.858	8.982	237,316,303	8.9223	0.52%
2013-01-04	0	11.46	11.44	11.46	11.32	11.64	237,475,904	2,720,132,103	11.454	8.920	8.904	8.920	8.811	9.060	305,097,050	8.9156	-1.55%
2013-01-03	0	11.64	11.64	11.66	11.56	11.74	180,187,685	2,093,299,453	11.617	9.060	9.060	9.076	8.998	9.138	231,496,039	9.0425	0.00%
2013-01-02	0	11.64	11.62	11.66	11.24	11.66	267,699,893	3,077,307,641	11.495	9.060	9.045	9.076	8.749	9.076	343,927,305	8.9476	4.49%
2012-12-31	0	11.14	11.10	11.12	10.96	11.18	144,751,428	1,602,485,857	11.071	8.671	8.640	8.655	8.531	8.702	185,969,326	8.6169	1.09%
2012-12-28	0	11.02	10.98	11.00	10.90	11.06	162,733,748	1,787,608,995	10.985	8.578	8.546	8.562	8.484	8.609	209,072,102	8.5502	1.29%
2012-12-27	0	10.88	10.86	10.88	10.86	11.08	196,247,077	2,151,083,993	10.961	8.469	8.453	8.469	8.453	8.624	252,128,335	8.5317	2.26%
2012-12-24	0	10.64	10.64	10.66	10.56	10.72	77,610,031	827,536,634	10.663	8.282	8.282	8.297	8.220	8.344	99,709,449	8.2995	0.95%
2012-12-21	0	10.54	10.54	10.56	10.52	10.80	183,851,992	1,963,255,800	10.679	8.204	8.204	8.220	8.188	8.406	236,203,756	8.3117	-1.86%
2012-12-20	0	10.74	10.72	10.74	10.52	10.82	258,967,456	2,766,200,789	10.682	8.360	8.344	8.360	8.188	8.422	332,708,311	8.3142	0.19%
2012-12-19	0	10.72	10.70	10.72	10.68	10.90	200,628,634	2,165,461,296	10.793	8.344	8.328	8.344	8.313	8.484	257,757,538	8.4012	0.00%
2012-12-18	0	10.72	10.72	10.74	10.70	11.04	409,474,393	4,465,198,307	10.905	8.344	8.344	8.360	8.328	8.593	526,072,024	8.4878	-1.47%
2012-12-17	0	10.88	10.86	10.88	10.62	10.90	333,296,376	3,597,286,270	10.793	8.469	8.453	8.469	8.266	8.484	428,202,354	8.4009	2.26%
2012-12-14	0	10.64	10.62	10.64	10.06	10.68	388,842,774	4,041,706,561	10.394	8.282	8.266	8.282	7.830	8.313	499,565,562	8.0904	5.87%
2012-12-13	0	10.24	10.24	10.26	10.24	10.34	140,002,547	1,439,071,975	10.279	7.823	7.823	7.838	7.823	7.899	183,268,696	7.8523	-0.78%
2012-12-12	0	10.32	10.30	10.32	10.26	10.36	124,339,184	1,282,505,975	10.315	7.884	7.868	7.884	7.838	7.914	162,764,754	7.8795	0.58%
2012-12-11	0	10.26	10.24	10.26	10.20	10.32	195,345,190	2,002,228,168	10.250	7.838	7.823	7.838	7.792	7.884	255,714,336	7.8299	0.00%
2012-12-10	0	10.26	10.24	10.26	10.24	10.34	240,263,077	2,472,568,138	10.291	7.838	7.823	7.838	7.823	7.899	314,513,570	7.8616	0.98%
2012-12-07	0	10.16	10.16	10.18	9.930	10.18	287,453,996	2,905,192,692	10.107	7.761	7.761	7.777	7.586	7.777	376,288,291	7.7207	2.63%
2012-12-06	0	9.900	9.900	9.910	9.880	10.10	231,927,734	2,314,313,249	9.9786	7.563	7.563	7.570	7.548	7.716	303,602,287	7.6228	-0.90%
2012-12-05	0	9.990	9.990	10.00	9.550	10.02	338,864,157	3,342,029,983	9.8624	7.632	7.632	7.639	7.295	7.654	443,586,161	7.5341	4.39%
2012-12-04	0	9.570	9.570	9.580	9.430	9.600	122,904,954	1,169,052,245	9.5118	7.311	7.311	7.318	7.204	7.334	160,887,292	7.2663	0.95%
2012-12-03	0	9.480	9.470	9.480	9.450	9.630	122,740,160	1,170,088,658	9.5331	7.242	7.234	7.242	7.219	7.357	160,671,571	7.2825	-0.63%
2012-11-30	0	9.540	9.530	9.540	9.480	9.590	163,029,901	1,555,782,752	9.5429	7.288	7.280	7.288	7.242	7.326	213,412,385	7.2900	0.63%
2012-11-29	0	9.480	9.480	9.490	9.450	9.550	110,407,266	1,049,713,602	9.5076	7.242	7.242	7.250	7.219	7.295	144,527,340	7.2631	0.11%
2012-11-28	0	9.470	9.460	9.470	9.440	9.580	136,949,638	1,297,659,790	9.4755	7.234	7.227	7.234	7.211	7.318	179,272,322	7.2385	-0.84%
2012-11-27	0	9.550	9.550	9.560	9.510	9.700	120,930,931	1,160,384,963	9.5954	7.295	7.295	7.303	7.265	7.410	158,303,221	7.3301	-0.83%
2012-11-26	0	9.630	9.620	9.630	9.620	9.800	111,961,870	1,085,250,131	9.6930	7.357	7.349	7.357	7.349	7.486	146,562,376	7.4047	-1.23%
2012-11-23	0	9.750	9.750	9.760	9.610	9.760	122,935,403	1,193,988,233	9.7123	7.448	7.448	7.456	7.341	7.456	160,927,151	7.4194	1.25%
2012-11-22	0	9.630	9.610	9.620	9.560	9.650	93,411,013	897,463,663	9.6077	7.357	7.341	7.349	7.303	7.372	122,278,594	7.3395	0.21%
2012-11-21	0	9.610	9.590	9.600	9.440	9.610	132,802,410	1,266,468,835	9.5365	7.341	7.326	7.334	7.211	7.341	173,843,441	7.2851	1.48%
2012-11-20	0	9.470	9.470	9.480	9.460	9.610	99,359,165	947,714,298	9.5383	7.234	7.234	7.242	7.227	7.341	130,064,953	7.2865	-0.53%
2012-11-19	0	9.520	9.520	9.530	9.420	9.580	123,148,782	1,170,532,543	9.5050	7.273	7.273	7.280	7.196	7.318	161,206,473	7.2611	0.00%
2012-11-16	0	9.520	9.520	9.530	9.510	9.630	125,098,890	1,193,829,931	9.5431	7.273	7.273	7.280	7.265	7.357	163,759,239	7.2902	-0.73%
2012-11-15	0	9.590	9.590	9.600	9.570	9.740	108,643,976	1,047,455,182	9.6412	7.326	7.326	7.334	7.311	7.441	142,219,126	7.3651	-1.44%
2012-11-14	0	9.730	9.720	9.730	9.590	9.740	100,857,120	974,969,879	9.6668	7.433	7.425	7.433	7.326	7.441	132,025,833	7.3847	1.35%
2012-11-13	0	9.600	9.600	9.610	9.590	9.800	121,379,658	1,171,076,835	9.6480	7.334	7.334	7.341	7.326	7.486	158,890,621	7.3703	-1.84%
2012-11-12	0	9.780	9.770	9.780	9.750	9.830	90,770,939	888,377,869	9.7870	7.471	7.463	7.471	7.448	7.509	118,822,636	7.4765	0.10%
2012-11-09	0	9.770	9.760	9.770	9.710	9.850	138,635,629	1,354,756,540	9.7721	7.463	7.456	7.463	7.418	7.525	181,479,348	7.4651	0.00%
2012-11-08	0	9.770	9.760	9.780	9.760	9.970	167,308,772	1,652,717,545	9.8782	7.463	7.456	7.471	7.456	7.616	219,013,591	7.5462	-2.88%
2012-11-07	0	10.06	10.06	10.08	9.950	10.08	158,603,326	1,587,119,498	10.007	7.685	7.685	7.700	7.601	7.700	207,617,829	7.6444	0.20%
2012-11-06	0	10.04	10.00	10.02	9.890	10.12	159,738,066	1,592,565,215	9.9699	7.670	7.639	7.654	7.555	7.731	209,103,247	7.6162	-0.40%
2012-11-05	0	10.08	10.06	10.08	10.06	10.22	144,289,977	1,458,910,209	10.111	7.700	7.685	7.700	7.685	7.807	188,881,107	7.7240	-0.98%
2012-11-02	0	10.18	10.16	10.18	10.02	10.18	213,040,117	2,154,873,710	10.115	7.777	7.761	7.777	7.654	7.777	278,877,673	7.7269	1.80%
2012-11-01	0	10.00	9.990	10.00	9.710	10.00	237,100,208	2,347,040,547	9.8989	7.639	7.632	7.639	7.418	7.639	310,373,254	7.5620	2.46%
2012-10-31	0	9.760	9.740	9.750	9.560	9.760	141,043,350	1,363,352,540	9.6662	7.456	7.441	7.448	7.303	7.456	184,631,147	7.3842	2.52%
2012-10-30	0	9.520	9.530	9.540	9.500	9.720	154,081,287	1,479,755,297	9.6037	7.273	7.280	7.288	7.257	7.425	201,698,306	7.3365	-1.04%
2012-10-29	0	9.620	9.620	9.630	9.600	9.690	77,516,804	747,927,472	9.6486	7.349	7.349	7.357	7.334	7.402	101,472,466	7.3707	-0.10%
2012-10-26	0	9.630	9.620	9.630	9.610	9.930	197,726,392	1,921,559,730	9.7183	7.357	7.349	7.357	7.341	7.586	258,831,421	7.4240	-2.63%
2012-10-25	0	9.890	9.880	9.890	9.870	10.04	132,477,831	1,318,865,992	9.9554	7.555	7.548	7.555	7.540	7.670	173,418,555	7.6051	-1.00%
2012-10-24	0	9.990	9.980	9.990	9.970	10.10	209,614,432	2,097,943,164	10.009	7.632	7.624	7.632	7.616	7.716	274,393,320	7.6458	-1.09%
2012-10-22	0	10.10	10.08	10.10	10.00	10.14	152,962,114	1,539,877,632	10.067	7.716	7.700	7.716	7.639	7.746	200,233,266	7.6904	-0.20%
2012-10-19	0	10.12	10.10	10.12	10.10	10.22	152,226,078	1,547,541,662	10.166	7.731	7.716	7.731	7.716	7.807	199,269,767	7.7661	-0.20%
2012-10-18	0	10.14	10.12	10.14	9.910	10.14	228,131,214	2,291,634,715	10.045	7.746	7.731	7.746	7.570	7.746	298,632,497	7.6738	2.63%
2012-10-17	0	9.880	9.860	9.870	9.820	9.950	99,141,415	979,905,336	9.8839	7.548	7.532	7.540	7.502	7.601	129,779,910	7.5505	0.30%
2012-10-16	0	9.850	9.850	9.860	9.790	9.890	71,174,789	700,581,496	9.8431	7.525	7.525	7.532	7.479	7.555	93,170,525	7.5193	0.31%
2012-10-15	0	9.820	9.810	9.820	9.800	9.900	85,568,405	841,878,535	9.8387	7.502	7.494	7.502	7.486	7.563	112,012,320	7.5159	-0.30%
2012-10-12	0	9.850	9.830	9.840	9.780	9.920	139,604,722	1,374,004,343	9.8421	7.525	7.509	7.517	7.471	7.578	182,747,928	7.5186	0.61%
2012-10-11	0	9.790	9.790	9.800	9.670	9.810	128,325,486	1,251,738,777	9.7544	7.479	7.479	7.486	7.387	7.494	167,982,976	7.4516	0.51%
2012-10-10	0	9.740	9.740	9.750	9.670	9.750	96,119,744	933,848,845	9.7155	7.441	7.441	7.448	7.387	7.448	125,824,427	7.4218	0.31%
2012-10-09	0	9.710	9.710	9.720	9.620	9.820	147,966,014	1,444,454,863	9.7621	7.418	7.418	7.425	7.349	7.502	193,693,180	7.4574	1.25%
2012-10-08	0	9.590	9.580	9.590	9.580	9.860	161,493,294	1,560,009,810	9.6599	7.326	7.318	7.326	7.318	7.532	211,400,907	7.3794	-2.64%
2012-10-05	0	9.850	9.840	9.850	9.810	9.870	75,675,594	744,896,857	9.8433	7.525	7.517	7.525	7.494	7.540	99,062,251	7.5195	0.51%
2012-10-04	0	9.800	9.800	9.810	9.770	9.820	46,077,835	451,492,907	9.7985	7.486	7.486	7.494	7.463	7.502	60,317,651	7.4853	0.10%
2012-10-03	0	9.790	9.780	9.790	9.750	9.820	58,870,337	575,442,130	9.7747	7.479	7.471	7.479	7.448	7.502	77,063,526	7.4671	0.51%
2012-09-28	0	9.740	9.740	9.750	9.480	9.760	242,256,027	2,336,090,216	9.6431	7.441	7.441	7.448	7.242	7.456	317,122,418	7.3665	2.31%
2012-09-27	0	9.520	9.520	9.530	9.200	9.600	193,290,575	1,821,308,350	9.4226	7.273	7.273	7.280	7.028	7.334	253,024,766	7.1981	3.25%
2012-09-26	0	9.220	9.210	9.230	9.190	9.310	96,612,935	892,288,985	9.2357	7.043	7.036	7.051	7.020	7.112	126,470,032	7.0553	-0.43%
2012-09-25	0	9.260	9.260	9.270	9.230	9.340	72,219,563	671,118,562	9.2928	7.074	7.074	7.082	7.051	7.135	94,538,174	7.0989	-0.22%
2012-09-24	0	9.280	9.270	9.280	9.130	9.330	96,910,442	897,316,805	9.2592	7.089	7.082	7.089	6.975	7.127	126,859,480	7.0733	0.54%
2012-09-21	0	9.230	9.230	9.240	9.170	9.290	101,552,073	937,746,165	9.2341	7.051	7.051	7.059	7.005	7.097	132,935,553	7.0541	0.65%
2012-09-20	0	9.170	9.160	9.170	9.160	9.350	101,297,449	936,790,946	9.2479	7.005	6.998	7.005	6.998	7.143	132,602,241	7.0647	-1.93%
2012-09-19	0	9.350	9.340	9.350	9.270	9.380	169,187,360	1,578,641,105	9.3307	7.143	7.135	7.143	7.082	7.166	221,472,735	7.1279	0.86%
2012-09-18	0	9.270	9.270	9.280	9.260	9.400	101,962,359	948,271,350	9.3002	7.082	7.082	7.089	7.074	7.181	133,472,633	7.1046	-1.49%
2012-09-17	0	9.410	9.400	9.410	9.390	9.630	112,091,017	1,062,376,424	9.4778	7.188	7.181	7.188	7.173	7.357	146,731,435	7.2403	-1.67%
2012-09-14	0	9.570	9.560	9.570	9.530	9.650	153,957,823	1,476,214,347	9.5884	7.311	7.303	7.311	7.280	7.372	201,536,687	7.3248	1.70%
2012-09-13	0	9.410	9.410	9.420	9.400	9.570	99,736,431	946,800,711	9.4930	7.188	7.188	7.196	7.181	7.311	130,558,808	7.2519	-1.57%
2012-09-12	0	9.560	9.550	9.560	9.430	9.600	114,091,704	1,085,461,419	9.5139	7.303	7.295	7.303	7.204	7.334	149,350,411	7.2679	1.06%
2012-09-11	0	9.460	9.460	9.470	9.350	9.500	80,856,887	761,302,608	9.4154	7.227	7.227	7.234	7.143	7.257	105,844,762	7.1926	-0.73%
2012-09-10	0	9.530	9.520	9.540	9.510	9.600	90,873,112	867,530,474	9.5466	7.280	7.273	7.288	7.265	7.334	118,956,384	7.2928	-0.10%
2012-09-07	0	9.540	9.530	9.540	9.220	9.560	216,004,436	2,042,679,202	9.4567	7.288	7.280	7.288	7.043	7.303	282,758,080	7.2241	4.15%
2012-09-06	0	9.160	9.160	9.170	9.040	9.170	65,611,109	597,643,198	9.1089	6.998	6.998	7.005	6.906	7.005	85,887,455	6.9584	1.10%
2012-09-05	0	9.060	9.060	9.070	9.020	9.110	66,120,075	598,700,333	9.0547	6.921	6.921	6.929	6.891	6.959	86,553,711	6.9171	-0.55%
2012-09-04	0	9.110	9.100	9.110	9.100	9.240	63,935,459	585,171,653	9.1525	6.959	6.952	6.959	6.952	7.059	83,693,965	6.9918	-1.09%
2012-09-03	0	9.210	9.200	9.210	9.100	9.270	58,215,306	535,942,321	9.2062	7.036	7.028	7.036	6.952	7.082	76,206,065	7.0328	0.88%
2012-08-31	0	9.130	9.130	9.140	9.120	9.190	45,193,761	413,776,015	9.1556	6.975	6.975	6.982	6.967	7.020	59,160,364	6.9941	-0.33%
2012-08-30	0	9.160	9.160	9.170	9.100	9.190	80,701,070	738,001,068	9.1449	6.998	6.998	7.005	6.952	7.020	105,640,792	6.9859	0.11%
2012-08-29	0	9.150	9.150	9.160	9.140	9.230	44,620,207	409,623,595	9.1802	6.990	6.990	6.998	6.982	7.051	58,409,560	7.0130	-0.54%
2012-08-28	0	9.200	9.200	9.210	9.140	9.250	79,046,014	726,638,239	9.1926	7.028	7.028	7.036	6.982	7.066	103,474,260	7.0224	0.33%
2012-08-27	0	9.170	9.170	9.180	9.160	9.360	107,599,073	989,989,247	9.2007	7.005	7.005	7.013	6.998	7.150	140,851,308	7.0286	-1.82%
2012-08-24	0	9.340	9.330	9.340	9.290	9.400	85,953,305	802,763,308	9.3395	7.135	7.127	7.135	7.097	7.181	112,516,168	7.1346	-0.85%
2012-08-23	0	9.420	9.410	9.420	9.360	9.500	132,416,975	1,246,130,060	9.4107	7.196	7.188	7.196	7.150	7.257	173,338,892	7.1890	-0.21%
2012-08-22	0	9.440	9.430	9.440	9.410	9.500	74,319,750	701,880,541	9.4441	7.211	7.204	7.211	7.188	7.257	97,287,399	7.2145	-0.94%
2012-08-21	0	9.530	9.520	9.530	9.460	9.540	82,562,743	784,874,587	9.5064	7.280	7.273	7.280	7.227	7.288	108,077,793	7.2621	0.42%
2012-08-20	0	9.490	9.480	9.490	9.430	9.570	103,061,224	975,308,082	9.4634	7.250	7.242	7.250	7.204	7.311	134,911,090	7.2293	-0.84%
2012-08-17	0	9.570	9.560	9.570	9.530	9.650	118,264,235	1,133,518,256	9.5846	7.311	7.303	7.311	7.280	7.372	154,812,413	7.3219	-0.42%
2012-08-16	0	9.610	9.610	9.620	9.590	9.690	49,576,290	478,198,339	9.6457	7.341	7.341	7.349	7.326	7.402	64,897,262	7.3685	-0.31%
2012-08-15	0	9.640	9.640	9.650	9.640	9.750	54,334,480	525,629,449	9.6740	7.364	7.364	7.372	7.364	7.448	71,125,915	7.3901	-1.43%
2012-08-14	0	9.780	9.770	9.780	9.670	9.880	95,251,280	927,471,773	9.7371	7.471	7.463	7.471	7.387	7.548	124,687,574	7.4384	-0.10%
2012-08-13	0	9.790	9.770	9.790	9.750	9.990	92,230,422	906,689,441	9.8307	7.479	7.463	7.479	7.448	7.632	120,733,155	7.5099	-1.51%
2012-08-10	0	9.940	9.930	9.940	9.920	10.04	76,209,888	759,917,437	9.9714	7.593	7.586	7.593	7.578	7.670	99,761,662	7.6173	-1.00%
2012-08-09	0	10.04	10.02	10.04	9.920	10.06	100,884,769	1,007,614,886	9.9878	7.670	7.654	7.670	7.578	7.685	132,062,027	7.6299	1.01%
2012-08-08	0	9.940	9.930	9.940	9.910	10.02	88,821,704	884,680,194	9.9602	7.593	7.586	7.593	7.570	7.654	116,271,013	7.6088	-0.30%
2012-08-07	0	9.970	9.970	9.980	9.920	9.990	109,177,253	1,086,489,975	9.9516	7.616	7.616	7.624	7.578	7.632	142,917,206	7.6022	-0.10%
2012-08-06	0	9.980	9.970	9.980	9.880	10.00	118,448,654	1,177,340,083	9.9397	7.624	7.616	7.624	7.548	7.639	155,053,825	7.5931	1.22%
2012-08-03	0	9.860	9.860	9.870	9.740	9.870	72,829,400	713,536,025	9.7974	7.532	7.532	7.540	7.441	7.540	95,336,474	7.4844	0.82%
2012-08-02	0	9.780	9.780	9.800	9.740	9.830	66,197,204	647,690,637	9.7843	7.471	7.471	7.486	7.441	7.509	86,654,676	7.4744	-0.41%
2012-08-01	0	9.820	9.820	9.830	9.630	9.830	106,161,504	1,038,191,932	9.7794	7.502	7.502	7.509	7.357	7.509	138,969,475	7.4706	0.92%
2012-07-31	0	9.730	9.730	9.740	9.570	9.740	76,322,881	738,343,505	9.6739	7.433	7.433	7.441	7.311	7.441	99,909,575	7.3901	1.25%
2012-07-30	0	9.610	9.610	9.630	9.560	9.690	68,556,763	658,988,556	9.6123	7.341	7.341	7.357	7.303	7.402	89,743,429	7.3430	-0.21%
2012-07-27	0	9.630	9.620	9.630	9.600	9.670	77,407,995	745,146,287	9.6262	7.357	7.349	7.357	7.334	7.387	101,330,030	7.3537	0.63%
2012-07-26	0	9.570	9.560	9.570	9.560	9.650	42,212,708	405,457,686	9.6051	7.311	7.303	7.311	7.303	7.372	55,258,052	7.3375	-0.21%
2012-07-25	0	9.590	9.590	9.600	9.540	9.650	63,449,250	609,193,614	9.6013	7.326	7.326	7.334	7.288	7.372	83,057,499	7.3346	0.42%
2012-07-24	0	9.550	9.550	9.560	9.540	9.670	47,253,070	453,664,904	9.6007	7.295	7.295	7.303	7.288	7.387	61,856,079	7.3342	-0.42%
2012-07-23	0	9.590	9.590	9.600	9.560	9.840	95,376,750	921,462,561	9.6613	7.326	7.326	7.334	7.303	7.517	124,851,819	7.3804	-3.03%
2012-07-20	0	9.890	9.880	9.890	9.870	9.980	48,540,755	481,195,921	9.9132	7.555	7.548	7.555	7.540	7.624	63,541,708	7.5729	-0.70%
2012-07-19	0	9.960	9.950	9.960	9.870	10.02	90,745,082	902,701,913	9.9477	7.609	7.601	7.609	7.540	7.654	118,788,788	7.5992	1.01%
2012-07-18	0	9.860	9.850	9.860	9.750	9.910	85,203,439	837,222,497	9.8262	7.532	7.525	7.532	7.448	7.570	111,534,565	7.5064	-0.30%
2012-07-17	0	9.890	9.890	9.900	9.830	9.930	82,034,021	811,632,642	9.8939	7.555	7.555	7.563	7.509	7.586	107,385,676	7.5581	0.51%
2012-07-16	0	9.840	9.830	9.840	9.810	10.00	69,763,941	688,606,581	9.8705	7.517	7.509	7.517	7.494	7.639	91,323,671	7.5403	-0.71%
2012-07-13	0	9.910	9.900	9.910	9.850	10.02	111,678,243	1,109,840,265	9.9378	7.570	7.563	7.570	7.525	7.654	146,191,098	7.5917	0.71%
2012-07-12	0	9.840	9.830	9.840	9.840	10.00	159,249,456	1,574,031,250	9.8841	7.517	7.509	7.517	7.517	7.639	208,463,638	7.5506	-1.60%
2012-07-11	0	10.00	10.00	10.02	9.910	10.02	62,872,515	627,357,117	9.9782	7.639	7.639	7.654	7.570	7.654	82,302,530	7.6226	0.50%
2012-07-10	0	9.950	9.940	9.950	9.910	10.00	66,790,483	664,946,163	9.9557	7.601	7.593	7.601	7.570	7.639	87,431,300	7.6054	0.00%
2012-07-09	0	9.950	9.940	9.950	9.940	10.12	65,964,958	661,151,662	10.023	7.601	7.593	7.601	7.593	7.731	86,350,657	7.6566	-1.68%
2012-07-06	0	10.12	10.12	10.14	9.990	10.18	78,605,620	792,605,841	10.083	7.731	7.731	7.746	7.632	7.777	102,897,767	7.7028	0.20%
2012-07-05	0	10.10	10.08	10.10	10.00	10.12	63,372,891	637,097,836	10.053	7.716	7.700	7.716	7.639	7.731	82,957,542	7.6798	0.00%
2012-07-04	0	10.10	10.10	10.12	10.10	10.18	44,771,122	453,883,843	10.138	7.716	7.716	7.731	7.716	7.777	58,607,114	7.7445	-0.20%
2012-07-03	0	10.12	10.12	10.14	10.08	10.18	75,187,526	762,202,440	10.137	7.731	7.731	7.746	7.700	7.777	98,423,351	7.7441	0.20%
2012-06-29	0	10.10	10.08	10.10	9.970	10.14	90,188,415	909,472,565	10.084	7.716	7.700	7.716	7.616	7.746	118,060,090	7.7035	1.41%
2012-06-28	0	9.960	9.950	9.960	9.940	10.10	60,350,904	602,985,089	9.9913	7.609	7.601	7.609	7.593	7.716	79,001,645	7.6326	-0.99%
2012-06-27	0	10.06	10.06	10.08	10.00	10.14	64,127,240	646,131,467	10.076	7.685	7.685	7.700	7.639	7.746	83,945,013	7.6971	0.20%
2012-06-26	0	10.04	10.04	10.06	9.940	10.06	154,627,715	1,545,884,444	9.9975	7.670	7.670	7.685	7.593	7.685	202,413,602	7.6373	-0.20%
2012-06-25	0	10.06	10.06	10.08	10.04	10.20	63,192,370	638,783,804	10.109	7.685	7.685	7.700	7.670	7.792	82,721,233	7.7221	-1.18%
2012-06-22	0	10.18	10.14	10.16	10.10	10.18	25,486,899	258,772,592	10.153	7.777	7.746	7.761	7.716	7.777	33,363,327	7.7562	-0.78%
2012-06-21	0	10.26	10.24	10.26	10.24	10.50	75,317,485	775,273,444	10.293	7.838	7.823	7.838	7.823	8.021	98,593,473	7.8633	-1.72%
2012-06-20	0	10.44	10.44	10.46	10.42	10.52	42,525,983	445,289,939	10.471	7.975	7.975	7.991	7.960	8.036	55,668,141	7.9990	-0.19%
2012-06-19	0	10.46	10.44	10.46	10.42	10.52	29,899,795	312,833,268	10.463	7.991	7.975	7.991	7.960	8.036	39,139,977	7.9927	-0.57%
2012-06-18	0	10.52	10.52	10.54	10.50	10.60	49,251,641	518,816,459	10.534	8.036	8.036	8.052	8.021	8.098	64,472,285	8.0471	0.57%
2012-06-15	0	10.46	10.44	10.46	10.30	10.48	89,423,696	929,609,217	10.396	7.991	7.975	7.991	7.868	8.006	117,059,043	7.9414	1.55%
2012-06-14	0	10.30	10.28	10.30	10.28	10.44	44,440,601	460,596,097	10.364	7.868	7.853	7.868	7.853	7.975	58,174,449	7.9175	-1.34%
2012-06-13	0	10.44	10.40	10.42	10.22	10.48	87,297,060	902,631,607	10.340	7.975	7.945	7.960	7.807	8.006	114,275,195	7.8988	2.15%
2012-06-12	0	10.22	10.22	10.24	10.20	10.28	53,092,455	543,291,784	10.233	7.807	7.807	7.823	7.792	7.853	69,500,057	7.8171	-1.16%
2012-06-11	0	10.34	10.32	10.34	10.20	10.40	86,890,826	894,350,673	10.293	7.899	7.884	7.899	7.792	7.945	113,743,419	7.8629	2.17%
2012-06-08	0	10.12	10.10	10.12	10.10	10.58	125,736,055	1,292,238,942	10.277	7.731	7.716	7.731	7.716	8.082	164,593,312	7.8511	-2.32%
2012-06-07	0	10.36	10.36	10.38	10.36	10.62	61,205,279	641,582,308	10.483	7.914	7.914	7.929	7.914	8.113	80,120,055	8.0078	-0.96%
2012-06-06	0	10.46	10.44	10.46	10.38	10.46	45,999,530	479,629,998	10.427	7.991	7.975	7.991	7.929	7.991	60,215,147	7.9653	1.16%
2012-06-05	0	10.34	10.32	10.34	10.32	10.46	45,158,008	469,998,933	10.408	7.899	7.884	7.899	7.884	7.991	59,113,562	7.9508	-0.19%
2012-06-04	0	10.36	10.34	10.36	10.32	10.48	81,481,153	846,980,458	10.395	7.914	7.899	7.914	7.884	8.006	106,661,950	7.9408	-2.63%
2012-06-01	0	10.64	10.64	10.66	10.56	10.76	36,887,501	394,039,691	10.682	8.128	8.128	8.143	8.067	8.220	48,287,152	8.1603	0.19%
2012-05-31	0	10.62	10.60	10.62	10.50	10.70	49,818,617	527,819,233	10.595	8.113	8.098	8.113	8.021	8.174	65,214,478	8.0936	0.19%
2012-05-30	0	10.60	10.60	10.62	10.60	10.72	54,987,245	585,334,995	10.645	8.098	8.098	8.113	8.098	8.189	71,980,410	8.1319	-1.30%
2012-05-29	0	10.74	10.76	10.78	10.58	10.78	79,599,856	852,317,587	10.708	8.204	8.220	8.235	8.082	8.235	104,199,260	8.1797	0.94%
2012-05-28	0	10.64	10.64	10.66	10.46	10.66	87,083,672	918,457,452	10.547	8.128	8.128	8.143	7.991	8.143	113,995,862	8.0569	1.33%
2012-05-25	0	10.50	10.50	10.52	10.46	10.64	36,088,603	380,293,546	10.538	8.021	8.021	8.036	7.991	8.128	47,241,364	8.0500	-0.76%
2012-05-24	0	10.58	10.58	10.60	10.56	10.76	39,403,784	419,874,414	10.656	8.082	8.082	8.098	8.067	8.220	51,581,063	8.1401	-0.75%
2012-05-23	0	10.66	10.66	10.68	10.64	10.78	51,814,939	554,295,241	10.698	8.143	8.143	8.159	8.128	8.235	67,827,740	8.1721	-1.30%
2012-05-22	0	10.80	10.78	10.80	10.74	10.84	61,519,828	663,800,893	10.790	8.250	8.235	8.250	8.204	8.281	80,531,811	8.2427	1.12%
2012-05-21	0	10.68	10.66	10.68	10.52	10.70	49,964,286	530,876,718	10.625	8.159	8.143	8.159	8.036	8.174	65,405,164	8.1167	1.14%
2012-05-18	0	10.56	10.56	10.58	10.48	10.62	72,295,700	762,749,339	10.550	8.067	8.067	8.082	8.006	8.113	94,637,840	8.0597	-1.49%
2012-05-17	0	10.72	10.70	10.72	10.60	10.78	90,212,516	965,818,002	10.706	8.189	8.174	8.189	8.098	8.235	118,091,639	8.1785	1.52%
2012-05-16	0	10.56	10.58	10.60	10.52	10.76	108,373,520	1,151,313,363	10.624	8.067	8.082	8.098	8.036	8.220	141,865,089	8.1156	-2.04%
2012-05-15	0	10.78	10.76	10.78	10.58	10.84	133,423,424	1,430,467,322	10.721	8.235	8.220	8.235	8.082	8.281	174,656,372	8.1902	1.70%
2012-05-14	0	10.60	10.58	10.60	10.58	10.88	134,215,263	1,446,051,445	10.774	8.098	8.082	8.098	8.082	8.311	175,692,920	8.2306	-1.30%
2012-05-11	0	10.74	10.74	10.76	10.74	10.98	93,547,094	1,016,617,397	10.867	8.204	8.204	8.220	8.204	8.388	122,456,729	8.3019	-1.83%
2012-05-10	0	10.94	10.94	10.96	10.88	11.04	48,101,301	526,838,159	10.953	8.357	8.357	8.373	8.311	8.434	62,966,445	8.3670	0.18%
2012-05-09	0	10.92	10.90	10.92	10.90	11.08	114,897,896	1,263,111,130	10.993	8.342	8.327	8.342	8.327	8.464	150,405,747	8.3980	-1.97%
2012-05-08	0	11.14	11.12	11.16	11.08	11.24	60,939,031	678,559,366	11.135	8.510	8.495	8.525	8.464	8.586	79,771,526	8.5063	0.00%
2012-05-07	0	11.14	11.12	11.14	11.12	11.26	102,556,209	1,148,400,052	11.198	8.510	8.495	8.510	8.495	8.602	134,250,006	8.5542	-1.76%
2012-05-04	0	11.34	11.32	11.34	11.30	11.42	51,955,825	589,839,094	11.353	8.663	8.648	8.663	8.632	8.724	68,012,165	8.6726	0.00%
2012-05-03	0	11.34	11.34	11.36	11.32	11.40	68,045,810	772,275,436	11.349	8.663	8.663	8.678	8.648	8.709	89,074,572	8.6700	-0.18%
2012-05-02	0	11.36	11.34	11.36	11.28	11.48	135,635,854	1,541,103,942	11.362	8.678	8.663	8.678	8.617	8.770	177,552,528	8.6797	1.43%
2012-04-30	0	11.20	11.18	11.20	11.12	11.22	42,680,300	477,328,648	11.184	8.556	8.541	8.556	8.495	8.571	55,870,147	8.5435	1.27%
2012-04-27	0	11.06	11.04	11.06	11.00	11.06	76,375,078	843,382,493	11.043	8.449	8.434	8.449	8.403	8.449	99,977,902	8.4357	0.18%
2012-04-26	0	11.04	11.02	11.04	10.96	11.04	125,134,571	1,375,846,911	10.995	8.434	8.418	8.434	8.373	8.434	163,805,946	8.3992	0.91%
2012-04-25	0	10.94	10.90	10.92	10.90	11.10	179,699,796	1,973,040,922	10.980	8.357	8.327	8.342	8.327	8.480	235,233,916	8.3876	-1.08%
2012-04-24	0	11.06	11.04	11.08	10.94	11.14	111,978,523	1,236,352,122	11.041	8.449	8.434	8.464	8.357	8.510	146,584,176	8.4344	0.36%
2012-04-23	0	11.02	11.02	11.04	11.00	11.20	93,318,564	1,036,637,399	11.109	8.418	8.418	8.434	8.403	8.556	122,157,575	8.4861	-1.08%
2012-04-20	0	11.14	11.14	11.16	11.06	11.22	72,931,254	813,395,380	11.153	8.510	8.510	8.525	8.449	8.571	95,469,805	8.5199	0.00%
2012-04-19	0	11.14	11.12	11.14	11.06	11.16	100,401,161	1,116,612,490	11.122	8.510	8.495	8.510	8.449	8.525	131,428,965	8.4959	0.54%
2012-04-18	0	11.08	11.06	11.08	10.98	11.14	136,191,690	1,507,382,419	11.068	8.464	8.449	8.464	8.388	8.510	178,280,139	8.4551	1.09%
2012-04-17	0	10.96	10.96	10.98	10.92	11.08	89,654,488	984,653,885	10.983	8.373	8.373	8.388	8.342	8.464	117,361,159	8.3899	-0.90%
2012-04-16	0	11.06	11.06	11.08	11.04	11.14	54,730,890	607,002,449	11.091	8.449	8.449	8.464	8.434	8.510	71,644,831	8.4724	-0.90%
2012-04-13	0	11.16	11.14	11.16	11.10	11.36	103,055,321	1,152,552,318	11.184	8.525	8.510	8.525	8.480	8.678	134,903,362	8.5435	0.72%
2012-04-12	0	11.08	11.08	11.10	10.84	11.12	147,507,351	1,624,997,734	11.016	8.464	8.464	8.480	8.281	8.495	193,092,772	8.4156	2.21%
2012-04-11	0	10.84	10.84	10.86	10.64	10.86	110,649,071	1,194,540,503	10.796	8.281	8.281	8.296	8.128	8.296	144,843,872	8.2471	0.93%
2012-04-10	0	10.74	10.74	10.76	10.70	10.86	74,226,101	800,833,861	10.789	8.204	8.204	8.220	8.174	8.296	97,164,809	8.2420	-0.92%
2012-04-05	0	10.84	10.84	10.86	10.56	10.90	104,344,198	1,124,004,234	10.772	8.281	8.281	8.296	8.067	8.327	136,590,552	8.2290	0.00%
2012-04-03	0	10.84	10.84	10.86	10.78	10.88	24,578,517	266,305,519	10.835	8.281	8.281	8.296	8.235	8.311	32,174,220	8.2770	0.93%
2012-04-02	0	10.74	10.72	10.74	10.70	10.86	33,092,404	355,522,689	10.743	8.204	8.189	8.204	8.174	8.296	43,319,224	8.2070	-0.37%
2012-03-30	0	10.78	10.76	10.78	10.62	10.82	72,310,637	778,501,438	10.766	8.235	8.220	8.235	8.113	8.266	94,657,393	8.2244	0.94%
2012-03-29	0	10.68	10.66	10.68	10.64	10.80	99,769,398	1,068,622,899	10.711	8.159	8.143	8.159	8.128	8.250	130,601,963	8.1823	-1.48%
2012-03-28	0	10.84	10.82	10.84	10.76	11.02	87,658,847	950,529,734	10.844	8.281	8.266	8.281	8.220	8.418	114,748,788	8.2836	-1.28%
2012-03-27	0	10.98	10.98	11.00	10.92	11.04	79,082,167	868,339,623	10.980	8.388	8.388	8.403	8.342	8.434	103,521,586	8.3880	1.48%
2012-03-26	0	10.82	10.82	10.84	10.80	10.90	35,299,897	383,104,498	10.853	8.266	8.266	8.281	8.250	8.327	46,208,917	8.2907	0.00%
2012-03-23	0	10.82	10.82	10.84	10.80	10.92	90,307,367	979,867,552	10.850	8.266	8.266	8.281	8.250	8.342	118,215,802	8.2888	-0.92%
2012-03-22	0	10.92	10.92	10.94	10.86	11.00	103,716,083	1,134,267,222	10.936	8.342	8.342	8.357	8.296	8.403	135,768,325	8.3544	-0.18%
2012-03-21	0	10.94	10.94	10.96	10.90	11.12	156,425,166	1,718,258,506	10.985	8.357	8.357	8.373	8.327	8.495	204,766,534	8.3913	-0.91%
2012-03-20	0	11.04	11.02	11.04	11.00	11.34	139,449,500	1,552,638,336	11.134	8.434	8.418	8.434	8.403	8.663	182,544,737	8.5055	-2.13%
2012-03-19	0	11.28	11.28	11.30	11.28	11.40	51,203,607	580,718,667	11.341	8.617	8.617	8.632	8.617	8.709	67,027,483	8.6639	-0.53%
2012-03-16	0	11.34	11.34	11.36	11.32	11.48	85,038,400	968,311,727	11.387	8.663	8.663	8.678	8.648	8.770	111,318,523	8.6986	-0.35%
2012-03-15	0	11.38	11.36	11.38	11.28	11.46	110,809,836	1,259,996,218	11.371	8.693	8.678	8.693	8.617	8.755	145,054,320	8.6864	-0.52%
2012-03-14	0	11.44	11.40	11.44	11.40	11.80	132,445,877	1,536,785,767	11.603	8.739	8.709	8.739	8.709	9.014	173,376,726	8.8639	-1.72%
2012-03-13	0	11.64	11.62	11.64	11.52	11.72	71,408,370	831,447,049	11.644	8.892	8.877	8.892	8.800	8.953	93,476,291	8.8947	1.39%
2012-03-12	0	11.48	11.48	11.50	11.44	11.60	54,326,951	625,190,850	11.508	8.770	8.770	8.785	8.739	8.861	71,116,060	8.7911	-1.03%
2012-03-09	0	11.60	11.58	11.60	11.54	11.66	68,386,711	792,875,437	11.594	8.861	8.846	8.861	8.816	8.907	89,520,824	8.8569	0.69%
2012-03-08	0	11.52	11.50	11.52	11.40	11.54	55,028,421	632,356,202	11.491	8.800	8.785	8.800	8.709	8.816	72,034,311	8.7785	1.23%
2012-03-07	0	11.38	11.36	11.38	11.30	11.48	79,805,154	909,987,616	11.403	8.693	8.678	8.693	8.632	8.770	104,468,003	8.7107	-0.52%
2012-03-06	0	11.44	11.44	11.46	11.42	11.68	90,146,849	1,037,372,330	11.508	8.739	8.739	8.755	8.724	8.923	118,005,678	8.7909	-2.22%
2012-03-05	0	11.70	11.70	11.72	11.70	11.90	57,148,898	672,280,310	11.764	8.938	8.938	8.953	8.938	9.091	74,810,096	8.9865	-1.35%
2012-03-02	0	11.86	11.86	11.88	11.74	11.92	65,873,743	781,741,235	11.867	9.060	9.060	9.075	8.968	9.106	86,231,253	9.0656	1.37%
2012-03-01	0	11.70	11.66	11.70	11.66	11.88	70,082,122	824,832,521	11.770	8.938	8.907	8.938	8.907	9.075	91,740,182	8.9910	-1.35%
2012-02-29	0	11.86	11.84	11.86	11.80	11.94	72,012,972	854,166,306	11.861	9.060	9.045	9.060	9.014	9.121	94,267,739	9.0611	-0.17%
2012-02-28	0	11.88	11.88	11.90	11.78	11.92	85,924,646	1,018,840,138	11.857	9.075	9.075	9.091	8.999	9.106	112,478,653	9.0581	0.51%
2012-02-27	0	11.82	11.80	11.82	11.78	12.04	136,662,890	1,628,937,472	11.919	9.030	9.014	9.030	8.999	9.198	178,896,958	9.1055	0.00%
2012-02-24	0	11.82	11.82	11.84	11.68	11.86	85,370,699	1,005,598,194	11.779	9.030	9.030	9.045	8.923	9.060	111,753,515	8.9984	1.37%
2012-02-23	0	11.66	11.66	11.68	11.62	11.76	74,404,156	870,310,807	11.697	8.907	8.907	8.923	8.877	8.984	97,397,890	8.9356	-0.51%
2012-02-22	0	11.72	11.70	11.72	11.44	11.74	118,588,341	1,376,978,279	11.611	8.953	8.938	8.953	8.739	8.968	155,236,681	8.8702	1.91%
2012-02-21	0	11.50	11.50	11.52	11.34	11.56	86,373,573	989,844,582	11.460	8.785	8.785	8.800	8.663	8.831	113,066,315	8.7545	0.88%
2012-02-20	0	11.40	11.40	11.42	11.38	11.76	121,313,776	1,407,157,246	11.599	8.709	8.709	8.724	8.693	8.984	158,804,379	8.8609	-0.18%
2012-02-17	0	11.42	11.40	11.42	11.36	11.56	87,112,368	996,929,935	11.444	8.724	8.709	8.724	8.678	8.831	114,033,426	8.7424	0.53%
2012-02-16	0	11.36	11.34	11.36	11.30	11.48	53,448,345	608,687,751	11.388	8.678	8.663	8.678	8.632	8.770	69,965,931	8.6998	-1.05%
2012-02-15	0	11.48	11.48	11.50	11.26	11.52	131,835,359	1,505,219,192	11.417	8.770	8.770	8.785	8.602	8.800	172,577,535	8.7220	1.95%
2012-02-14	0	11.26	11.24	11.26	11.24	11.42	92,417,081	1,045,062,862	11.308	8.602	8.586	8.602	8.586	8.724	120,977,499	8.6385	-1.23%
2012-02-13	0	11.40	11.38	11.40	11.30	11.52	113,357,744	1,292,093,352	11.398	8.709	8.693	8.709	8.632	8.800	148,389,629	8.7074	-0.35%
2012-02-10	0	11.44	11.42	11.44	11.40	11.76	174,336,497	2,024,273,265	11.611	8.739	8.724	8.739	8.709	8.984	228,213,152	8.8701	-2.22%
2012-02-09	0	11.70	11.70	11.72	11.50	11.78	194,208,843	2,265,817,479	11.667	8.938	8.938	8.953	8.785	8.999	254,226,814	8.9126	-0.17%
2012-02-08	0	11.72	11.72	11.74	11.48	11.78	143,366,959	1,668,387,155	11.637	8.953	8.953	8.968	8.770	8.999	187,672,841	8.8899	2.09%
2012-02-07	0	11.48	11.46	11.48	11.42	11.78	139,903,551	1,613,768,428	11.535	8.770	8.755	8.770	8.724	8.999	183,139,107	8.8117	-1.88%
2012-02-06	0	11.70	11.70	11.72	11.60	11.90	166,207,602	1,952,656,932	11.748	8.938	8.938	8.953	8.861	9.091	217,572,117	8.9748	0.17%
2012-02-03	0	11.68	11.66	11.68	11.42	11.70	209,553,499	2,432,393,538	11.608	8.923	8.907	8.923	8.724	8.938	274,313,557	8.8672	1.92%
2012-02-02	0	11.46	11.46	11.48	11.10	11.50	141,254,889	1,597,744,408	11.311	8.755	8.755	8.770	8.480	8.785	184,908,060	8.6408	3.80%
2012-02-01	0	11.04	11.00	11.04	11.00	11.28	96,316,197	1,072,472,178	11.135	8.434	8.403	8.434	8.403	8.617	126,081,591	8.5062	-1.08%
2012-01-31	0	11.16	11.14	11.16	11.06	11.22	73,197,809	815,116,476	11.136	8.525	8.510	8.525	8.449	8.571	95,818,736	8.5069	0.54%
2012-01-30	0	11.10	11.10	11.12	11.10	11.40	123,381,735	1,382,879,643	11.208	8.480	8.480	8.495	8.480	8.709	161,511,417	8.5621	-2.97%
2012-01-27	0	11.44	11.42	11.44	11.36	11.52	43,946,009	502,697,728	11.439	8.739	8.724	8.739	8.678	8.800	57,527,009	8.7385	-0.52%
2012-01-26	0	11.50	11.48	11.52	11.34	11.50	47,111,279	538,403,730	11.428	8.785	8.770	8.800	8.663	8.785	61,670,469	8.7303	1.95%
2012-01-20	0	11.28	11.26	11.28	11.12	11.36	83,794,106	942,987,841	11.254	8.617	8.602	8.617	8.495	8.678	109,689,694	8.5969	0.71%
2012-01-19	0	11.20	11.18	11.20	11.04	11.26	126,990,992	1,419,921,166	11.181	8.556	8.541	8.556	8.434	8.602	166,236,073	8.5416	1.82%
2012-01-18	0	11.00	11.00	11.02	10.96	11.18	110,092,165	1,218,061,960	11.064	8.403	8.403	8.418	8.373	8.541	144,114,861	8.4520	-0.72%
2012-01-17	0	11.08	11.06	11.08	10.60	11.10	170,242,432	1,844,873,461	10.837	8.464	8.449	8.464	8.098	8.480	222,853,864	8.2784	4.73%
2012-01-16	0	10.58	10.56	10.58	10.54	10.78	70,040,622	746,976,659	10.665	8.082	8.067	8.082	8.052	8.235	91,685,857	8.1471	-2.04%
2012-01-13	0	10.80	10.78	10.80	10.74	10.98	123,508,441	1,340,192,458	10.851	8.250	8.235	8.250	8.204	8.388	161,677,280	8.2893	-0.92%
2012-01-12	0	10.90	10.92	10.94	10.80	10.98	135,526,998	1,478,161,442	10.907	8.327	8.342	8.357	8.250	8.388	177,410,031	8.3319	0.18%
2012-01-11	0	10.88	10.86	10.90	10.76	10.98	126,406,321	1,370,175,081	10.840	8.311	8.296	8.327	8.220	8.388	165,470,716	8.2805	0.18%
2012-01-10	0	10.86	10.86	10.88	10.54	10.88	176,469,122	1,897,353,714	10.752	8.296	8.296	8.311	8.052	8.311	231,004,840	8.2135	2.84%
2012-01-09	0	10.56	10.56	10.58	10.18	10.60	112,607,109	1,171,287,286	10.402	8.067	8.067	8.082	7.777	8.098	147,407,019	7.9459	2.92%
2012-01-06	0	10.26	10.24	10.26	10.12	10.28	77,689,529	793,078,884	10.208	7.838	7.823	7.838	7.731	7.853	101,698,569	7.7983	0.79%
2012-01-05	0	10.18	10.18	10.20	10.18	10.36	79,909,218	820,465,617	10.268	7.777	7.777	7.792	7.777	7.914	104,604,227	7.8435	-1.36%
2012-01-04	0	10.32	10.30	10.32	10.26	10.64	94,134,076	976,147,253	10.370	7.884	7.868	7.884	7.838	8.128	123,225,111	7.9217	-2.27%
2012-01-03	0	10.56	10.54	10.56	10.42	10.58	52,447,307	551,163,699	10.509	8.067	8.052	8.067	7.960	8.082	68,655,534	8.0280	2.13%
2011-12-30	0	10.34	10.32	10.34	10.24	10.46	64,554,017	669,475,599	10.371	7.899	7.884	7.899	7.823	7.991	84,503,681	7.9224	1.37%
2011-12-29	0	10.20	10.16	10.18	10.10	10.24	35,366,378	360,121,308	10.183	7.792	7.761	7.777	7.716	7.823	46,295,943	7.7787	0.00%
2011-12-28	0	10.20	10.18	10.20	10.12	10.34	67,406,080	687,264,346	10.196	7.792	7.777	7.792	7.731	7.899	88,237,141	7.7888	-1.73%
2011-12-23	0	10.38	10.38	10.40	10.28	10.42	42,445,801	439,772,928	10.361	7.929	7.929	7.945	7.853	7.960	55,563,179	7.9148	1.17%
2011-12-22	0	10.26	10.26	10.28	10.14	10.32	65,968,269	674,194,153	10.220	7.838	7.838	7.853	7.746	7.884	86,354,991	7.8072	-0.77%
2011-12-21	0	10.34	10.32	10.34	10.26	10.48	65,032,470	674,460,212	10.371	7.899	7.884	7.899	7.838	8.006	85,129,994	7.9227	1.37%
2011-12-20	0	10.20	10.20	10.22	10.16	10.32	57,704,467	591,802,738	10.256	7.792	7.792	7.807	7.761	7.884	75,537,358	7.8346	0.39%
2011-12-19	0	10.16	10.16	10.18	10.04	10.28	82,815,351	841,538,606	10.162	7.761	7.761	7.777	7.670	7.853	108,408,466	7.7627	-1.55%
2011-12-16	0	10.32	10.30	10.34	10.00	10.40	96,212,825	985,291,962	10.241	7.884	7.868	7.899	7.639	7.945	125,946,273	7.8231	2.89%
2011-12-15	0	10.20	10.18	10.20	10.14	10.44	116,080,985	1,185,863,311	10.216	7.662	7.647	7.662	7.617	7.842	154,529,955	7.6740	-2.49%
2011-12-14	0	10.46	10.44	10.46	10.40	10.54	91,967,635	963,981,375	10.482	7.857	7.842	7.857	7.812	7.918	122,429,651	7.8738	-0.76%
2011-12-13	0	10.54	10.52	10.54	10.46	10.60	82,049,663	863,823,974	10.528	7.918	7.902	7.918	7.857	7.963	109,226,595	7.9085	-0.75%
2011-12-12	0	10.62	10.60	10.62	10.58	10.94	76,209,416	819,852,344	10.758	7.978	7.963	7.978	7.948	8.218	101,451,910	8.0812	-1.48%
2011-12-09	0	10.78	10.78	10.80	10.70	10.96	75,341,852	814,989,341	10.817	8.098	8.098	8.113	8.038	8.233	100,296,986	8.1258	-1.82%
2011-12-08	0	10.98	10.98	11.00	10.78	11.00	81,927,123	893,206,370	10.903	8.248	8.248	8.263	8.098	8.263	109,063,466	8.1898	0.00%
2011-12-07	0	10.98	10.96	10.98	10.84	11.02	67,438,237	738,198,550	10.946	8.248	8.233	8.248	8.143	8.278	89,775,494	8.2227	1.48%
2011-12-06	0	10.82	10.82	10.84	10.74	10.94	55,319,121	599,719,403	10.841	8.128	8.128	8.143	8.068	8.218	73,642,219	8.1437	-1.28%
2011-12-05	0	10.96	10.94	10.96	10.84	11.04	65,067,613	710,142,980	10.914	8.233	8.218	8.233	8.143	8.293	86,619,659	8.1984	-0.72%
2011-12-02	0	11.04	11.04	11.06	10.90	11.16	80,806,202	887,576,561	10.984	8.293	8.293	8.308	8.188	8.383	107,571,268	8.2511	-1.43%
2011-12-01	0	11.20	11.18	11.20	11.04	11.36	208,703,742	2,328,233,185	11.156	8.413	8.398	8.413	8.293	8.533	277,831,721	8.3800	4.48%
2011-11-30	0	10.72	10.72	10.74	10.52	10.88	58,788,377	626,886,469	10.663	8.053	8.053	8.068	7.902	8.173	78,260,580	8.0102	-1.83%
2011-11-29	0	10.92	10.90	10.92	10.76	10.98	58,291,992	634,926,362	10.892	8.203	8.188	8.203	8.083	8.248	77,599,780	8.1821	1.87%
2011-11-28	0	10.72	10.70	10.72	10.66	10.78	39,153,747	419,790,286	10.722	8.053	8.038	8.053	8.008	8.098	52,122,462	8.0539	1.52%
2011-11-25	0	10.56	10.56	10.58	10.50	10.72	88,681,600	943,070,568	10.634	7.933	7.933	7.948	7.887	8.053	118,055,198	7.9884	-0.38%
2011-11-24	0	10.60	10.60	10.62	10.56	10.76	96,585,883	1,028,483,038	10.648	7.963	7.963	7.978	7.933	8.083	128,577,580	7.9989	-0.38%
2011-11-23	0	10.64	10.62	10.64	10.60	10.78	80,599,102	860,575,304	10.677	7.993	7.978	7.993	7.963	8.098	107,295,571	8.0206	-1.66%
2011-11-22	0	10.82	10.82	10.84	10.64	10.86	37,123,527	399,339,811	10.757	8.128	8.128	8.143	7.993	8.158	49,419,782	8.0806	0.56%
2011-11-21	0	10.76	10.72	10.74	10.60	10.80	81,231,406	871,287,915	10.726	8.083	8.053	8.068	7.963	8.113	108,137,310	8.0572	-0.19%
2011-11-18	0	10.78	10.78	10.82	10.74	11.02	78,662,798	852,887,964	10.842	8.098	8.098	8.128	8.068	8.278	104,717,914	8.1446	-2.71%
2011-11-17	0	11.08	11.08	11.10	11.04	11.22	56,189,428	625,212,683	11.127	8.323	8.323	8.338	8.293	8.428	74,800,793	8.3584	-1.07%
2011-11-16	0	11.20	11.18	11.20	11.14	11.58	75,006,974	849,796,674	11.330	8.413	8.398	8.413	8.368	8.699	99,851,188	8.5106	-2.95%
2011-11-15	0	11.54	11.54	11.56	11.44	11.60	48,274,405	556,214,226	11.522	8.669	8.669	8.684	8.594	8.714	64,264,114	8.6551	0.00%
2011-11-14	0	11.54	11.52	11.54	11.38	11.60	63,826,477	735,211,482	11.519	8.669	8.654	8.669	8.549	8.714	84,967,427	8.6529	3.22%
2011-11-11	0	11.18	11.16	11.18	11.14	11.28	50,404,590	565,592,670	11.221	8.398	8.383	8.398	8.368	8.473	67,099,870	8.4291	0.54%
2011-11-10	0	11.12	11.10	11.12	11.10	11.52	160,744,640	1,818,421,658	11.313	8.353	8.338	8.353	8.338	8.654	213,987,346	8.4978	-5.60%
2011-11-09	0	11.78	11.76	11.78	11.76	12.02	102,652,580	1,216,726,412	11.853	8.849	8.834	8.849	8.834	9.029	136,653,721	8.9037	-0.34%
2011-11-08	0	11.82	11.82	11.84	11.68	11.94	134,778,926	1,591,787,508	11.810	8.879	8.879	8.894	8.774	8.969	179,421,129	8.8718	0.00%
2011-11-07	0	11.82	11.76	11.78	11.74	12.00	100,979,955	1,199,290,036	11.877	8.879	8.834	8.849	8.819	9.014	134,427,080	8.9215	-0.84%
2011-11-04	0	11.92	11.92	11.94	11.88	12.12	197,157,586	2,356,629,308	11.953	8.954	8.954	8.969	8.924	9.104	262,461,185	8.9790	1.71%
2011-11-03	0	11.72	11.70	11.72	11.50	11.90	193,274,246	2,261,672,899	11.702	8.804	8.789	8.804	8.639	8.939	257,291,584	8.7903	1.03%
2011-11-02	0	11.60	11.58	11.60	10.98	11.62	106,633,277	1,206,135,158	11.311	8.714	8.699	8.714	8.248	8.729	141,952,926	8.4967	3.39%
2011-11-01	0	11.22	11.20	11.22	11.20	11.50	94,481,051	1,072,965,944	11.356	8.428	8.413	8.428	8.413	8.639	125,775,574	8.5308	-2.60%
2011-10-31	0	11.52	11.50	11.52	11.38	11.70	49,124,083	565,503,041	11.512	8.654	8.639	8.654	8.549	8.789	65,395,227	8.6475	-0.86%
2011-10-28	0	11.62	11.58	11.60	11.58	11.90	108,012,590	1,265,335,503	11.715	8.729	8.699	8.714	8.699	8.939	143,789,102	8.7999	0.17%
2011-10-27	0	11.60	11.58	11.60	11.46	11.74	143,592,594	1,662,102,565	11.575	8.714	8.699	8.714	8.609	8.819	191,154,107	8.6951	0.87%
2011-10-26	0	11.50	11.48	11.50	10.90	11.52	175,386,825	1,983,684,904	11.310	8.639	8.624	8.639	8.188	8.654	233,479,395	8.4962	3.98%
2011-10-25	0	11.06	11.02	11.04	10.86	11.12	75,983,261	836,829,602	11.013	8.308	8.278	8.293	8.158	8.353	101,150,846	8.2731	1.10%
2011-10-24	0	10.94	10.92	10.94	10.54	11.02	101,743,316	1,102,053,909	10.832	8.218	8.203	8.218	7.918	8.278	135,443,286	8.1366	4.39%
2011-10-21	0	10.48	10.46	10.48	10.36	10.52	34,879,210	364,595,588	10.453	7.872	7.857	7.872	7.782	7.902	46,432,090	7.8522	0.77%
2011-10-20	0	10.40	10.40	10.42	10.32	10.56	72,891,017	760,267,888	10.430	7.812	7.812	7.827	7.752	7.933	97,034,373	7.8350	-1.52%
2011-10-19	0	10.56	10.52	10.54	10.52	10.76	55,213,867	588,867,642	10.665	7.933	7.902	7.918	7.902	8.083	73,502,102	8.0116	0.00%
2011-10-18	0	10.56	10.56	10.58	10.48	10.88	101,597,575	1,082,289,973	10.653	7.933	7.933	7.948	7.872	8.173	135,249,272	8.0022	-4.17%
2011-10-17	0	11.02	11.02	11.04	10.86	11.16	89,708,397	987,454,533	11.007	8.278	8.278	8.293	8.158	8.383	119,422,096	8.2686	0.92%
2011-10-14	0	10.92	10.90	10.92	10.90	11.14	74,259,322	816,239,315	10.992	8.203	8.188	8.203	8.188	8.368	98,855,895	8.2569	-2.33%
2011-10-13	0	11.18	11.16	11.18	10.92	11.22	143,786,148	1,590,538,723	11.062	8.398	8.383	8.398	8.203	8.428	191,411,771	8.3095	2.95%
2011-10-12	0	10.86	10.86	10.88	10.34	10.98	124,797,094	1,345,490,120	10.781	8.158	8.158	8.173	7.767	8.248	166,133,060	8.0989	3.23%
2011-10-11	0	10.52	10.50	10.52	10.46	10.82	130,736,014	1,395,304,378	10.673	7.902	7.887	7.902	7.857	8.128	174,039,102	8.0172	1.35%
2011-10-10	0	10.38	10.38	10.40	10.22	10.48	85,767,470	883,027,698	10.296	7.797	7.797	7.812	7.677	7.872	114,175,834	7.7339	-0.19%
2011-10-07	0	10.40	10.38	10.40	10.12	10.42	84,424,457	871,364,369	10.321	7.812	7.797	7.812	7.602	7.827	112,387,981	7.7532	3.17%
2011-10-06	0	10.08	10.08	10.10	9.870	10.16	94,212,806	944,493,017	10.025	7.572	7.572	7.587	7.414	7.632	125,418,480	7.5307	6.11%
2011-10-04	0	9.500	9.490	9.500	9.490	9.830	115,274,565	1,116,067,762	9.6818	7.136	7.129	7.136	7.129	7.384	153,456,428	7.2729	-2.16%
2011-10-03	0	9.710	9.710	9.720	9.700	10.22	97,786,125	960,453,910	9.8220	7.294	7.294	7.302	7.287	7.677	130,175,373	7.3782	-6.27%
2011-09-30	0	10.36	10.34	10.38	10.30	10.70	133,212,874	1,390,972,332	10.442	7.782	7.767	7.797	7.737	8.038	177,336,360	7.8437	-3.90%
2011-09-28	0	10.78	10.76	10.78	10.66	10.88	69,159,830	745,640,120	10.781	8.098	8.083	8.098	8.008	8.173	92,067,322	8.0989	-0.74%
2011-09-27	0	10.86	10.82	10.84	10.62	10.86	96,897,509	1,039,073,748	10.723	8.158	8.128	8.143	7.978	8.158	128,992,424	8.0553	3.63%
2011-09-26	0	10.48	10.42	10.44	10.40	10.92	132,031,726	1,398,039,941	10.589	7.872	7.827	7.842	7.812	8.203	175,763,986	7.9541	-2.96%
2011-09-23	0	10.80	10.80	10.86	10.54	10.92	142,728,750	1,529,779,052	10.718	8.113	8.113	8.158	7.918	8.203	190,004,136	8.0513	0.75%
2011-09-22	0	10.72	10.72	10.74	10.70	11.10	162,401,334	1,777,104,743	10.943	8.053	8.053	8.068	8.038	8.338	216,192,780	8.2200	-4.11%
2011-09-21	0	11.18	11.18	11.20	11.02	11.40	96,957,187	1,090,329,235	11.246	8.398	8.398	8.413	8.278	8.564	129,071,869	8.4475	0.54%
2011-09-20	0	11.12	11.12	11.14	10.92	11.16	66,663,250	736,877,093	11.054	8.353	8.353	8.368	8.203	8.383	88,743,811	8.3034	0.91%
2011-09-19	0	11.02	11.02	11.04	11.00	11.34	51,434,414	570,653,645	11.095	8.278	8.278	8.293	8.263	8.518	68,470,798	8.3343	-2.99%
2011-09-16	0	11.36	11.34	11.36	11.30	11.42	41,694,616	473,800,288	11.364	8.533	8.518	8.533	8.488	8.579	55,504,932	8.5362	1.79%
2011-09-15	0	11.16	11.14	11.16	11.10	11.32	76,818,488	860,670,328	11.204	8.383	8.368	8.383	8.338	8.503	102,262,722	8.4163	0.36%
2011-09-14	0	11.12	11.12	11.14	10.88	11.28	110,852,514	1,226,269,136	11.062	8.353	8.353	8.368	8.173	8.473	147,569,681	8.3098	1.09%
2011-09-12	0	11.00	10.96	10.98	10.94	11.08	55,853,103	614,752,012	11.007	8.263	8.233	8.248	8.218	8.323	74,353,069	8.2680	-2.83%
2011-09-09	0	11.32	11.28	11.30	11.28	11.52	40,099,620	456,597,454	11.387	8.503	8.473	8.488	8.473	8.654	53,381,632	8.5535	-0.18%
2011-09-08	0	11.34	11.34	11.36	11.32	11.50	40,672,787	463,047,629	11.385	8.518	8.518	8.533	8.503	8.639	54,144,647	8.5520	-0.53%
2011-09-07	0	11.40	11.38	11.40	11.18	11.50	70,721,172	802,677,456	11.350	8.564	8.549	8.564	8.398	8.639	94,145,820	8.5259	2.15%
2011-09-06	0	11.16	11.14	11.16	11.02	11.24	71,032,966	789,790,018	11.119	8.383	8.368	8.383	8.278	8.443	94,560,888	8.3522	0.00%
2011-09-05	0	11.16	11.14	11.18	11.14	11.36	111,462,229	1,249,862,244	11.213	8.383	8.368	8.398	8.368	8.533	148,381,350	8.4233	-2.28%
2011-09-02	0	11.42	11.40	11.42	11.38	11.68	82,781,957	951,191,235	11.490	8.579	8.564	8.579	8.549	8.774	110,201,443	8.6314	-2.23%
2011-09-01	0	11.68	11.66	11.68	11.62	11.98	114,727,028	1,355,186,941	11.812	8.774	8.759	8.774	8.729	8.999	152,727,533	8.8732	-1.35%
2011-08-31	0	11.84	11.82	11.84	11.70	11.86	43,671,616	514,633,693	11.784	8.894	8.879	8.894	8.789	8.909	58,136,764	8.8521	0.51%
2011-08-30	0	11.78	11.78	11.80	11.74	11.98	81,085,442	960,077,599	11.840	8.849	8.849	8.864	8.819	8.999	107,942,999	8.8943	0.34%
2011-08-29	0	11.74	11.70	11.72	11.64	11.84	47,268,177	553,120,962	11.702	8.819	8.789	8.804	8.744	8.894	62,924,597	8.7902	-0.17%
2011-08-26	0	11.76	11.72	11.76	11.58	11.84	76,356,683	895,067,079	11.722	8.834	8.804	8.834	8.699	8.894	101,647,955	8.8056	0.17%
2011-08-25	0	11.74	11.72	11.74	11.40	11.78	98,681,956	1,148,824,646	11.642	8.819	8.804	8.819	8.564	8.849	131,367,926	8.7451	3.35%
2011-08-24	0	11.36	11.34	11.36	11.34	11.62	52,456,303	600,027,031	11.439	8.533	8.518	8.533	8.518	8.729	69,831,163	8.5925	-1.56%
2011-08-23	0	11.54	11.52	11.54	11.28	11.54	48,489,897	553,719,285	11.419	8.669	8.654	8.669	8.473	8.669	64,550,982	8.5780	1.94%
2011-08-22	0	11.32	11.32	11.34	11.24	11.52	78,402,069	888,182,352	11.329	8.503	8.503	8.518	8.443	8.654	104,370,825	8.5099	-0.35%
2011-08-19	0	11.36	11.36	11.38	11.24	11.42	105,258,511	1,195,733,434	11.360	8.533	8.533	8.549	8.443	8.579	140,122,803	8.5335	-1.90%
2011-08-18	0	11.58	11.56	11.58	11.52	11.92	97,005,015	1,133,772,063	11.688	8.699	8.684	8.699	8.654	8.954	129,135,539	8.7797	-2.53%
2011-08-17	0	11.88	11.88	11.90	11.88	12.10	57,575,100	690,046,810	11.985	8.924	8.924	8.939	8.924	9.089	76,645,435	9.0031	-0.50%
2011-08-16	0	11.94	11.92	11.96	11.92	12.20	81,759,888	985,958,086	12.059	8.969	8.954	8.984	8.954	9.164	108,840,839	9.0587	-0.33%
2011-08-15	0	11.98	11.98	12.00	11.78	12.00	76,552,158	911,341,988	11.905	8.999	8.999	9.014	8.849	9.014	101,908,177	8.9428	2.57%
2011-08-12	0	11.68	11.68	11.70	11.68	11.90	80,595,887	952,541,857	11.819	8.774	8.774	8.789	8.774	8.939	107,291,291	8.8781	-0.68%
2011-08-11	0	11.76	11.76	11.78	11.38	11.84	162,827,855	1,903,557,493	11.691	8.834	8.834	8.849	8.549	8.894	216,760,575	8.7818	1.03%
2011-08-10	0	11.64	11.64	11.66	11.54	11.80	130,910,388	1,524,717,843	11.647	8.744	8.744	8.759	8.669	8.864	174,271,233	8.7491	2.65%
2011-08-09	0	11.34	11.34	11.36	10.84	11.72	291,633,655	3,289,342,642	11.279	8.518	8.518	8.533	8.143	8.804	388,230,127	8.4727	-2.24%
2011-08-08	0	11.60	11.58	11.60	11.28	11.70	199,196,953	2,290,679,719	11.500	8.714	8.699	8.714	8.473	8.789	265,176,042	8.6383	-1.53%
2011-08-05	0	11.78	11.76	11.78	11.64	11.98	249,867,681	2,949,480,931	11.804	8.849	8.834	8.849	8.744	8.999	332,630,202	8.8671	-3.76%
2011-08-04	0	12.24	12.24	12.26	12.22	12.38	80,340,614	987,082,444	12.286	9.195	9.195	9.210	9.180	9.300	106,951,465	9.2293	-0.33%
2011-08-03	0	12.28	12.26	12.28	12.18	12.36	80,555,273	988,680,913	12.273	9.225	9.210	9.225	9.149	9.285	107,237,225	9.2196	-1.13%
2011-08-02	0	12.42	12.40	12.42	12.38	12.60	93,317,867	1,160,305,711	12.434	9.330	9.315	9.330	9.300	9.465	124,227,114	9.3402	-1.43%
2011-08-01	0	12.60	12.58	12.60	12.58	12.72	47,646,989	602,971,254	12.655	9.465	9.450	9.465	9.450	9.555	63,428,882	9.5063	0.64%
2011-07-29	0	12.52	12.52	12.54	12.46	12.62	60,282,977	756,081,427	12.542	9.405	9.405	9.420	9.360	9.480	80,250,230	9.4215	-0.32%
2011-07-28	0	12.56	12.56	12.58	12.48	12.60	91,543,125	1,148,059,945	12.541	9.435	9.435	9.450	9.375	9.465	121,864,532	9.4208	-0.63%
2011-07-27	0	12.64	12.62	12.64	12.60	12.72	65,605,237	830,685,571	12.662	9.495	9.480	9.495	9.465	9.555	87,335,357	9.5114	-0.47%
2011-07-26	0	12.70	12.68	12.70	12.58	12.74	67,420,414	852,919,817	12.651	9.540	9.525	9.540	9.450	9.570	89,751,767	9.5031	0.79%
2011-07-25	0	12.60	12.60	12.62	12.52	12.82	108,168,722	1,365,244,233	12.621	9.465	9.465	9.480	9.405	9.630	143,996,949	9.4811	-2.02%
2011-07-22	0	12.86	12.84	12.86	12.80	12.90	45,774,377	587,974,392	12.845	9.660	9.645	9.660	9.615	9.690	60,936,013	9.6490	0.78%
2011-07-21	0	12.76	12.74	12.76	12.72	12.90	29,611,033	377,950,743	12.764	9.585	9.570	9.585	9.555	9.690	39,418,959	9.5880	-0.47%
2011-07-20	0	12.82	12.82	12.84	12.76	12.90	33,715,727	432,113,193	12.816	9.630	9.630	9.645	9.585	9.690	44,883,232	9.6275	0.31%
2011-07-19	0	12.78	12.76	12.78	12.68	12.82	36,464,861	464,473,189	12.738	9.600	9.585	9.600	9.525	9.630	48,542,949	9.5683	-0.31%
2011-07-18	0	12.82	12.80	12.82	12.78	12.90	33,539,261	430,601,929	12.839	9.630	9.615	9.630	9.600	9.690	44,648,316	9.6443	-0.31%
2011-07-15	0	12.86	12.84	12.86	12.76	12.94	53,031,711	682,252,291	12.865	9.660	9.645	9.660	9.585	9.720	70,597,160	9.6640	-0.31%
2011-07-14	0	12.90	12.90	12.92	12.74	12.90	57,991,904	744,314,000	12.835	9.690	9.690	9.705	9.570	9.690	77,200,295	9.6413	0.94%
2011-07-13	0	12.78	12.76	12.78	12.68	12.84	84,891,108	1,084,496,440	12.775	9.600	9.585	9.600	9.525	9.645	113,009,199	9.5965	1.27%
2011-07-12	0	12.62	12.62	12.64	12.58	12.86	108,045,178	1,372,630,662	12.704	9.480	9.480	9.495	9.450	9.660	143,832,484	9.5433	-2.77%
2011-07-11	0	12.98	12.98	13.00	12.98	13.10	50,726,536	661,508,055	13.041	9.750	9.750	9.765	9.750	9.841	67,528,453	9.7960	-1.07%
2011-07-08	0	13.12	13.10	13.12	13.10	13.22	45,648,862	600,009,158	13.144	9.856	9.841	9.856	9.841	9.931	60,768,924	9.8736	0.31%
2011-07-07	0	13.08	13.08	13.10	13.02	13.16	91,144,563	1,194,069,438	13.101	9.826	9.826	9.841	9.780	9.886	121,333,957	9.8412	0.93%
2011-07-06	0	12.96	12.96	12.98	12.96	13.18	75,104,733	977,891,574	13.020	9.735	9.735	9.750	9.735	9.901	99,981,328	9.7807	-1.52%
2011-07-05	0	13.16	13.12	13.14	13.10	13.26	72,840,243	958,913,844	13.165	9.886	9.856	9.871	9.841	9.961	96,966,781	9.8891	-0.45%
2011-07-04	0	13.22	13.20	13.22	13.08	13.28	123,015,133	1,621,956,146	13.185	9.931	9.916	9.931	9.826	9.976	163,760,869	9.9044	2.16%
2011-06-30	0	12.94	12.94	12.96	12.86	13.04	89,234,761	1,157,384,060	12.970	9.720	9.720	9.735	9.660	9.795	118,791,580	9.7430	0.78%
2011-06-29	0	12.84	12.82	12.84	12.82	12.98	67,253,260	866,203,458	12.880	9.645	9.630	9.645	9.630	9.750	89,529,247	9.6751	-0.62%
2011-06-28	0	12.92	12.90	12.92	12.84	12.98	47,787,315	616,856,738	12.908	9.705	9.690	9.705	9.645	9.750	63,615,687	9.6966	0.16%
2011-06-27	0	12.90	12.86	12.88	12.82	12.96	63,161,422	815,148,147	12.906	9.690	9.660	9.675	9.630	9.735	84,082,089	9.6947	-0.31%
2011-06-24	0	12.94	12.94	12.96	12.56	13.00	160,163,184	2,055,445,980	12.833	9.720	9.720	9.735	9.435	9.765	213,213,297	9.6403	3.35%
2011-06-23	0	12.52	12.50	12.52	12.26	12.62	137,569,593	1,708,808,867	12.421	9.405	9.390	9.405	9.210	9.480	183,136,135	9.3308	0.64%
2011-06-22	0	12.44	12.44	12.46	12.42	12.54	52,933,976	659,903,935	12.467	9.345	9.345	9.360	9.330	9.420	70,467,053	9.3647	-0.32%
2011-06-21	0	12.48	12.46	12.48	12.34	12.50	50,119,509	623,210,454	12.435	9.375	9.360	9.375	9.270	9.390	66,720,363	9.3406	0.97%
2011-06-20	0	12.36	12.34	12.36	12.30	12.54	73,718,567	913,450,270	12.391	9.285	9.270	9.285	9.240	9.420	98,136,028	9.3080	-0.64%
2011-06-17	0	12.44	12.42	12.44	12.40	12.60	55,235,326	690,884,718	12.508	9.345	9.330	9.345	9.315	9.465	73,530,669	9.3959	-0.48%
2011-06-16	0	12.50	12.50	12.52	12.48	12.64	72,089,621	903,685,931	12.536	9.390	9.390	9.405	9.375	9.495	95,967,534	9.4166	-1.42%
2011-06-15	0	12.68	12.68	12.70	12.68	12.84	61,536,640	784,371,111	12.746	9.525	9.525	9.540	9.525	9.645	81,919,138	9.5749	-0.31%
2011-06-14	0	12.72	12.72	12.74	12.62	12.88	99,791,527	1,276,842,981	12.795	9.555	9.555	9.570	9.480	9.675	132,845,015	9.6115	0.00%
2011-06-13	0	12.72	12.74	12.76	12.60	12.76	59,714,820	756,958,929	12.676	9.555	9.570	9.585	9.465	9.585	79,493,885	9.5222	-0.16%
2011-06-10	0	12.74	12.74	12.76	12.64	12.82	64,289,750	817,988,444	12.724	9.570	9.570	9.585	9.495	9.630	85,584,148	9.5577	-0.31%
2011-06-09	0	12.78	12.78	12.80	12.68	12.92	52,494,694	670,399,813	12.771	9.600	9.600	9.615	9.525	9.705	69,882,270	9.5933	-0.62%
2011-06-08	0	12.86	12.84	12.86	12.76	12.92	47,317,101	607,193,821	12.832	9.660	9.645	9.660	9.585	9.705	62,989,726	9.6396	0.00%
2011-06-07	0	12.86	12.86	12.88	12.76	12.92	56,004,502	719,984,397	12.856	9.660	9.660	9.675	9.585	9.705	74,554,615	9.6571	0.31%
2011-06-03	0	12.82	12.82	12.84	12.82	12.98	64,417,504	830,086,513	12.886	9.630	9.630	9.645	9.630	9.750	85,754,217	9.6798	-0.16%
2011-06-02	0	12.84	12.82	12.84	12.82	13.00	89,848,202	1,157,197,321	12.880	9.645	9.630	9.645	9.630	9.765	119,608,208	9.6749	-1.98%
2011-06-01	0	13.10	13.10	13.12	13.06	13.16	52,925,202	693,568,566	13.105	9.841	9.841	9.856	9.811	9.886	70,455,373	9.8441	-0.30%
2011-05-31	0	13.14	13.12	13.14	12.90	13.18	91,800,533	1,200,362,470	13.076	9.871	9.856	9.871	9.690	9.901	122,207,201	9.8224	1.86%
2011-05-30	0	12.90	12.90	12.92	12.82	13.00	52,855,815	682,833,174	12.919	9.690	9.690	9.705	9.630	9.765	70,363,003	9.7044	0.47%
2011-05-27	0	12.84	12.84	12.86	12.82	12.96	69,806,168	898,774,233	12.875	9.645	9.645	9.660	9.630	9.735	92,927,743	9.6718	0.16%
2011-05-26	0	12.82	12.80	12.82	12.76	12.90	53,110,957	681,144,531	12.825	9.630	9.615	9.630	9.585	9.690	70,702,655	9.6339	0.16%
2011-05-25	0	12.80	12.82	12.84	12.66	12.84	73,929,283	942,427,457	12.748	9.615	9.630	9.645	9.510	9.645	98,416,539	9.5759	0.00%
2011-05-24	0	12.80	12.80	12.82	12.70	12.82	47,587,292	607,102,836	12.758	9.615	9.615	9.630	9.540	9.630	63,349,411	9.5834	0.47%
2011-05-23	0	12.74	12.72	12.74	12.70	12.96	88,679,031	1,134,845,618	12.797	9.570	9.555	9.570	9.540	9.735	118,051,778	9.6131	-2.00%
2011-05-20	0	13.00	13.00	13.02	13.00	13.14	49,115,267	641,438,535	13.060	9.765	9.765	9.780	9.765	9.871	65,383,491	9.8104	-0.76%
2011-05-19	0	13.10	13.08	13.10	13.06	13.16	38,654,444	506,911,028	13.114	9.841	9.826	9.841	9.811	9.886	51,457,777	9.8510	0.15%
2011-05-18	0	13.08	13.06	13.08	13.02	13.14	69,892,952	914,345,425	13.082	9.826	9.811	9.826	9.780	9.871	93,043,272	9.8271	0.46%
2011-05-17	0	13.02	13.00	13.02	12.96	13.12	80,496,149	1,049,470,635	13.038	9.780	9.765	9.780	9.735	9.856	107,158,518	9.7936	-0.61%
2011-05-16	0	13.10	13.10	13.12	13.06	13.22	38,218,847	502,256,854	13.142	9.841	9.841	9.856	9.811	9.931	50,877,900	9.8718	-1.21%
2011-05-13	0	13.26	13.24	13.26	13.06	13.28	60,554,147	797,160,148	13.164	9.961	9.946	9.961	9.811	9.976	80,611,218	9.8889	1.22%
2011-05-12	0	13.10	13.06	13.08	13.06	13.26	68,401,059	900,057,656	13.159	9.841	9.811	9.826	9.811	9.961	91,057,227	9.8845	-1.21%
2011-05-11	0	13.26	13.28	13.30	13.18	13.38	79,041,840	1,048,109,017	13.260	9.961	9.976	9.991	9.901	10.05	105,222,504	9.9609	0.45%
2011-05-09	0	13.20	13.18	13.20	13.16	13.26	56,275,339	744,034,742	13.221	9.916	9.901	9.916	9.886	9.961	74,915,160	9.9317	0.76%
2011-05-06	0	13.10	13.10	13.12	13.02	13.14	92,910,236	1,215,680,549	13.085	9.841	9.841	9.856	9.780	9.871	123,684,465	9.8289	-0.30%
2011-05-05	0	13.14	13.12	13.14	13.02	13.18	75,032,740	984,088,812	13.116	9.871	9.856	9.871	9.780	9.901	99,885,489	9.8522	0.31%
2011-05-04	0	13.10	13.08	13.10	13.00	13.34	95,081,660	1,248,050,536	13.126	9.841	9.826	9.841	9.765	10.02	126,575,120	9.8602	-1.95%
2011-05-03	0	13.36	13.36	13.38	13.34	13.50	45,443,554	609,588,095	13.414	10.04	10.04	10.05	10.02	10.14	60,495,613	10.077	-0.30%
2011-04-29	0	13.40	13.40	13.42	13.16	13.42	111,979,900	1,491,442,542	13.319	10.07	10.07	10.08	9.886	10.08	149,070,486	10.005	1.21%
2011-04-28	0	13.24	13.24	13.26	13.22	13.60	115,631,057	1,549,877,326	13.404	9.946	9.946	9.961	9.931	10.22	153,930,999	10.069	-1.34%
2011-04-27	0	13.42	13.38	13.40	13.38	13.70	100,962,858	1,368,466,696	13.554	10.08	10.05	10.07	10.05	10.29	134,404,320	10.182	-0.89%
2011-04-26	0	13.54	13.52	13.54	13.52	13.82	115,969,824	1,581,886,641	13.641	10.17	10.16	10.17	10.16	10.38	154,381,974	10.247	-2.87%
2011-04-21	0	13.94	13.94	13.96	13.78	13.96	73,234,236	1,015,230,859	13.863	10.47	10.47	10.49	10.35	10.49	97,491,275	10.414	1.75%
2011-04-20	0	13.70	13.70	13.72	13.58	13.72	62,448,369	852,528,809	13.652	10.29	10.29	10.31	10.20	10.31	83,132,855	10.255	0.74%
2011-04-19	0	13.60	13.60	13.62	13.58	13.70	84,272,886	1,148,916,901	13.633	10.22	10.22	10.23	10.20	10.29	112,186,206	10.241	-1.16%
2011-04-18	0	13.76	13.76	13.78	13.76	13.96	73,958,835	1,025,132,898	13.861	10.34	10.34	10.35	10.34	10.49	98,455,879	10.412	-0.72%
2011-04-15	0	13.86	13.84	13.86	13.74	13.96	90,123,017	1,247,959,299	13.847	10.41	10.40	10.41	10.32	10.49	119,974,049	10.402	-0.14%
2011-04-14	0	13.88	13.86	13.90	13.86	13.98	87,463,800	1,217,399,954	13.919	10.43	10.41	10.44	10.41	10.50	116,434,031	10.456	0.00%
2011-04-13	0	13.88	13.86	13.88	13.56	13.94	84,075,916	1,155,174,122	13.740	10.43	10.41	10.43	10.19	10.47	111,923,994	10.321	1.17%
2011-04-12	0	13.72	13.68	13.70	13.54	13.76	122,661,032	1,674,384,517	13.651	10.31	10.28	10.29	10.17	10.34	163,289,480	10.254	-0.44%
2011-04-11	0	13.78	13.78	13.80	13.76	14.04	101,131,663	1,405,870,623	13.901	10.35	10.35	10.37	10.34	10.55	134,629,038	10.443	-1.43%
2011-04-08	0	13.98	13.96	13.98	13.74	14.00	83,337,483	1,160,744,479	13.928	10.50	10.49	10.50	10.32	10.52	110,940,973	10.463	1.01%
2011-04-07	0	13.84	13.82	13.84	13.74	13.88	87,684,819	1,210,896,992	13.810	10.40	10.38	10.40	10.32	10.43	116,728,258	10.374	0.00%
2011-04-06	0	13.84	13.84	13.86	13.56	13.86	134,824,038	1,854,276,710	13.753	10.40	10.40	10.41	10.19	10.41	179,481,183	10.331	2.06%
2011-04-04	0	13.56	13.56	13.58	13.50	13.58	33,614,843	455,392,495	13.547	10.19	10.19	10.20	10.14	10.20	44,748,933	10.177	0.59%
2011-04-01	0	13.48	13.48	13.50	13.36	13.54	76,622,458	1,030,142,211	13.444	10.13	10.13	10.14	10.04	10.17	102,001,762	10.099	1.05%
2011-03-31	0	13.34	13.32	13.36	13.32	13.50	68,595,004	918,624,128	13.392	10.02	10.01	10.04	10.01	10.14	91,315,411	10.060	-0.15%
2011-03-30	0	13.36	13.34	13.36	13.32	13.44	68,972,299	923,040,412	13.383	10.04	10.02	10.04	10.01	10.10	91,817,676	10.053	0.30%
2011-03-29	0	13.32	13.32	13.34	13.30	13.46	59,731,942	798,583,050	13.369	10.01	10.01	10.02	9.991	10.11	79,516,678	10.043	-0.60%
2011-03-28	0	13.40	13.36	13.38	13.36	13.54	65,838,277	885,517,549	13.450	10.07	10.04	10.05	10.04	10.17	87,645,586	10.103	-0.15%
2011-03-25	0	13.42	13.42	13.44	13.26	13.46	82,537,297	1,105,269,181	13.391	10.08	10.08	10.10	9.961	10.11	109,875,746	10.059	1.51%
2011-03-24	0	13.22	13.20	13.22	13.18	13.30	40,415,646	535,276,578	13.244	9.931	9.916	9.931	9.901	9.991	53,802,334	9.9489	0.00%
2011-03-23	0	13.22	13.20	13.22	13.12	13.26	67,696,387	893,839,574	13.204	9.931	9.916	9.931	9.856	9.961	90,119,149	9.9184	0.15%
2011-03-22	0	13.20	13.20	13.22	13.04	13.26	69,401,409	912,332,019	13.146	9.916	9.916	9.931	9.795	9.961	92,388,918	9.8749	0.46%
2011-03-21	0	13.14	13.12	13.14	12.96	13.16	64,596,265	843,772,438	13.062	9.871	9.856	9.871	9.735	9.886	85,992,188	9.8122	1.39%
2011-03-18	0	12.96	12.94	12.96	12.94	13.02	77,879,748	1,010,624,396	12.977	9.735	9.720	9.735	9.720	9.780	103,675,498	9.7480	0.78%
2011-03-17	0	12.86	12.86	12.88	12.74	12.92	108,006,685	1,387,062,488	12.842	9.660	9.660	9.675	9.570	9.705	143,781,242	9.6470	-0.62%
2011-03-16	0	12.94	12.92	12.94	12.90	13.08	112,680,653	1,462,948,487	12.983	9.720	9.705	9.720	9.690	9.826	150,003,346	9.7528	0.94%
2011-03-15	0	12.82	12.80	12.82	12.78	13.10	183,252,610	2,361,973,257	12.889	9.630	9.615	9.630	9.600	9.841	243,950,528	9.6822	-2.58%
2011-03-14	0	13.16	13.16	13.18	12.98	13.18	87,548,245	1,144,106,645	13.068	9.886	9.886	9.901	9.750	9.901	116,546,447	9.8167	1.08%
2011-03-11	0	13.02	13.02	13.04	13.02	13.28	122,260,455	1,605,725,426	13.134	9.780	9.780	9.795	9.780	9.976	162,756,222	9.8658	-1.51%
2011-03-10	0	13.22	13.22	13.24	13.20	13.50	109,734,685	1,458,494,112	13.291	9.931	9.931	9.946	9.916	10.14	146,081,599	9.9841	-2.07%
2011-03-09	0	13.50	13.48	13.50	13.46	13.64	99,729,712	1,351,490,134	13.552	10.14	10.13	10.14	10.11	10.25	132,762,725	10.180	-0.15%
2011-03-08	0	13.52	13.52	13.54	13.38	13.54	84,353,079	1,136,511,672	13.473	10.16	10.16	10.17	10.05	10.17	112,292,961	10.121	0.30%
2011-03-07	0	13.48	13.46	13.48	13.32	13.58	113,507,642	1,533,425,258	13.509	10.13	10.11	10.13	10.01	10.20	151,104,255	10.148	0.30%
2011-03-04	0	13.44	13.42	13.44	13.34	13.50	81,783,284	1,098,225,760	13.429	10.10	10.08	10.10	10.02	10.14	108,871,984	10.087	1.05%
2011-03-03	0	13.30	13.30	13.32	13.16	13.42	149,672,288	1,993,280,740	13.318	9.991	9.991	10.01	9.886	10.08	199,247,550	10.004	1.22%
2011-03-02	0	13.14	13.14	13.16	12.98	13.16	130,422,487	1,705,008,446	13.073	9.871	9.871	9.886	9.750	9.886	173,621,726	9.8202	-0.45%
2011-03-01	0	13.20	13.16	13.18	13.04	13.20	88,675,081	1,163,844,890	13.125	9.916	9.886	9.901	9.795	9.916	118,046,519	9.8592	1.07%
2011-02-28	0	13.06	13.06	13.08	12.62	13.10	167,268,208	2,156,508,954	12.893	9.811	9.811	9.826	9.480	9.841	222,671,686	9.6847	2.51%
2011-02-25	0	12.74	12.72	12.74	12.54	12.76	123,864,037	1,569,492,308	12.671	9.570	9.555	9.570	9.420	9.585	164,890,951	9.5184	1.76%
2011-02-24	0	12.52	12.50	12.52	12.50	12.76	121,798,374	1,539,295,666	12.638	9.405	9.390	9.405	9.390	9.585	162,141,088	9.4936	-1.11%
2011-02-23	0	12.66	12.64	12.66	12.64	12.82	144,983,210	1,846,733,402	12.738	9.510	9.495	9.510	9.495	9.630	193,005,331	9.5683	-0.78%
2011-02-22	0	12.76	12.76	12.78	12.74	13.04	156,274,668	2,009,214,868	12.857	9.585	9.585	9.600	9.570	9.795	208,036,806	9.6580	-3.19%
2011-02-21	0	13.18	13.16	13.18	13.10	13.24	118,437,392	1,560,564,888	13.176	9.901	9.886	9.901	9.841	9.946	157,666,864	9.8979	-0.30%
2011-02-18	0	13.22	13.22	13.24	13.18	13.32	98,286,303	1,301,545,698	13.242	9.931	9.931	9.946	9.901	10.01	130,841,222	9.9475	-0.45%
2011-02-17	0	13.28	13.26	13.28	13.12	13.34	115,028,983	1,521,477,169	13.227	9.976	9.961	9.976	9.856	10.02	153,129,503	9.9359	0.91%
2011-02-16	0	13.16	13.12	13.14	13.02	13.18	103,524,040	1,358,320,341	13.121	9.886	9.856	9.871	9.780	9.901	137,813,831	9.8562	0.30%
2011-02-15	0	13.12	13.10	13.12	13.00	13.22	211,335,960	2,775,259,045	13.132	9.856	9.841	9.856	9.765	9.931	281,335,796	9.8646	0.61%
2011-02-14	0	13.04	13.02	13.04	12.68	13.06	182,900,358	2,359,414,565	12.900	9.795	9.780	9.795	9.525	9.811	243,481,601	9.6903	3.49%
2011-02-11	0	12.60	12.60	12.62	12.52	12.66	89,044,021	1,121,683,228	12.597	9.465	9.465	9.480	9.405	9.510	118,537,662	9.4627	0.48%
2011-02-10	0	12.54	12.52	12.54	12.44	12.64	133,214,680	1,671,290,052	12.546	9.420	9.405	9.420	9.345	9.495	177,338,765	9.4243	-0.16%
2011-02-09	0	12.56	12.54	12.56	12.54	12.76	81,990,670	1,036,024,068	12.636	9.435	9.420	9.435	9.420	9.585	109,148,062	9.4919	-0.95%
2011-02-08	0	12.68	12.70	12.72	12.64	12.74	41,872,457	530,983,916	12.681	9.525	9.540	9.555	9.495	9.570	55,741,678	9.5258	0.32%
2011-02-07	0	12.64	12.62	12.64	12.62	12.80	41,533,803	526,640,850	12.680	9.495	9.480	9.495	9.480	9.615	55,290,853	9.5249	-0.63%
2011-02-02	0	12.72	12.70	12.72	12.68	12.78	37,054,413	471,520,851	12.725	9.555	9.540	9.555	9.525	9.600	49,327,775	9.5589	0.63%
2011-02-01	0	12.64	12.62	12.64	12.60	12.70	45,447,935	575,037,541	12.653	9.495	9.480	9.495	9.465	9.540	60,501,445	9.5045	-0.16%
2011-01-31	0	12.66	12.64	12.66	12.50	12.68	125,605,927	1,581,036,198	12.587	9.510	9.495	9.510	9.390	9.525	167,209,799	9.4554	0.16%
2011-01-28	0	12.64	12.62	12.64	12.62	12.72	55,821,317	707,225,562	12.670	9.495	9.480	9.495	9.480	9.555	74,310,755	9.5171	-0.63%
2011-01-27	0	12.72	12.72	12.74	12.54	12.74	103,711,263	1,315,101,944	12.680	9.555	9.555	9.570	9.420	9.570	138,063,067	9.5254	0.79%
2011-01-26	0	12.62	12.62	12.64	12.62	12.72	86,085,524	1,090,332,786	12.666	9.480	9.480	9.495	9.480	9.555	114,599,235	9.5143	0.00%
2011-01-25	0	12.62	12.62	12.64	12.60	12.70	76,574,767	968,625,403	12.649	9.480	9.480	9.495	9.465	9.540	101,938,274	9.5021	0.00%
2011-01-24	0	12.62	12.62	12.64	12.62	12.78	79,199,894	1,005,027,267	12.690	9.480	9.480	9.495	9.480	9.600	105,432,910	9.5324	-0.47%
2011-01-21	0	12.68	12.68	12.70	12.68	12.94	185,567,693	2,371,529,223	12.780	9.525	9.525	9.540	9.525	9.720	247,032,425	9.6001	-0.78%
2011-01-20	0	12.78	12.78	12.80	12.74	13.00	130,573,199	1,677,070,708	12.844	9.600	9.600	9.615	9.570	9.765	173,822,358	9.6482	-1.99%
2011-01-19	0	13.04	13.04	13.06	12.88	13.08	68,961,273	897,014,373	13.008	9.795	9.795	9.811	9.675	9.826	91,802,998	9.7711	1.24%
2011-01-18	0	12.88	12.86	12.88	12.86	13.02	85,225,620	1,103,135,650	12.944	9.675	9.660	9.675	9.660	9.780	113,454,509	9.7232	-0.31%
2011-01-17	0	12.92	12.90	12.92	12.86	13.16	135,807,699	1,762,829,158	12.980	9.705	9.690	9.705	9.660	9.886	180,790,657	9.7507	-1.97%
2011-01-14	0	13.18	13.18	13.20	13.08	13.20	63,177,053	830,975,988	13.153	9.901	9.901	9.916	9.826	9.916	84,102,897	9.8805	-0.15%
2011-01-13	0	13.20	13.20	13.22	13.16	13.26	82,356,089	1,088,594,459	13.218	9.916	9.916	9.931	9.886	9.961	109,634,517	9.9293	0.00%
2011-01-12	0	13.20	13.18	13.20	13.08	13.22	71,984,132	947,721,382	13.166	9.916	9.901	9.916	9.826	9.931	95,827,104	9.8899	0.92%
2011-01-11	0	13.08	13.06	13.08	13.00	13.14	51,410,422	671,914,320	13.070	9.826	9.811	9.826	9.765	9.871	68,438,859	9.8177	0.46%
2011-01-10	0	13.02	13.02	13.04	13.02	13.32	79,684,732	1,046,585,279	13.134	9.780	9.780	9.795	9.780	10.01	106,078,339	9.8662	-1.81%
2011-01-07	0	13.26	13.28	13.30	13.14	13.38	119,536,665	1,584,925,095	13.259	9.961	9.976	9.991	9.871	10.05	159,130,244	9.9599	0.00%
2011-01-06	0	13.26	13.24	13.26	13.14	13.36	107,004,140	1,413,995,719	13.214	9.961	9.946	9.961	9.871	10.04	142,446,628	9.9265	0.00%
2011-01-05	0	13.26	13.26	13.28	13.12	13.32	116,146,403	1,537,009,870	13.233	9.961	9.961	9.976	9.856	10.01	154,617,041	9.9408	0.15%
2011-01-04	0	13.24	13.24	13.26	12.92	13.26	175,377,866	2,303,675,460	13.136	9.946	9.946	9.961	9.705	9.961	233,467,468	9.8672	2.48%
2011-01-03	0	12.92	12.90	12.92	12.76	12.92	61,337,922	789,671,179	12.874	9.705	9.690	9.705	9.585	9.705	81,654,599	9.6709	1.41%
2010-12-31	0	12.74	12.72	12.74	12.66	12.74	50,592,829	642,412,074	12.698	9.570	9.555	9.570	9.510	9.570	67,350,459	9.5383	0.95%
2010-12-30	0	12.62	12.60	12.62	12.54	12.70	69,421,344	877,045,414	12.634	9.480	9.465	9.480	9.420	9.540	92,415,456	9.4902	0.00%
2010-12-29	0	12.62	12.64	12.66	12.44	12.70	103,708,560	1,308,018,786	12.612	9.480	9.495	9.510	9.345	9.540	138,059,468	9.4743	1.45%
2010-12-28	0	12.44	12.44	12.46	12.42	12.66	123,931,092	1,551,427,025	12.519	9.345	9.345	9.360	9.330	9.510	164,980,217	9.4037	-2.20%
2010-12-24	0	12.72	12.70	12.72	12.66	12.76	37,305,432	474,369,329	12.716	9.555	9.540	9.555	9.510	9.585	49,661,938	9.5520	-0.16%
2010-12-23	0	12.74	12.72	12.74	12.70	12.88	44,415,926	567,969,046	12.788	9.570	9.555	9.570	9.540	9.675	59,127,609	9.6058	-0.78%
2010-12-22	0	12.84	12.82	12.84	12.78	12.98	77,849,845	1,002,991,362	12.884	9.645	9.630	9.645	9.600	9.750	103,635,690	9.6780	0.31%
2010-12-21	0	12.80	12.80	12.82	12.70	12.94	107,791,203	1,380,889,742	12.811	9.615	9.615	9.630	9.540	9.720	143,494,386	9.6233	0.47%
2010-12-20	0	12.74	12.74	12.76	12.60	12.88	82,406,563	1,047,931,856	12.717	9.570	9.570	9.585	9.465	9.675	109,701,709	9.5526	-0.93%
2010-12-17	0	12.86	12.86	12.88	12.68	12.88	58,295,218	744,542,796	12.772	9.660	9.660	9.675	9.525	9.675	77,604,074	9.5941	1.26%
2010-12-16	0	12.70	12.68	12.70	12.68	12.94	107,300,494	1,373,067,739	12.797	9.540	9.525	9.540	9.525	9.720	142,841,142	9.6126	-1.40%
2010-12-15	0	12.88	12.86	12.88	12.86	13.16	112,569,020	1,458,995,613	12.961	9.675	9.660	9.675	9.660	9.886	149,854,738	9.7361	-1.60%
2010-12-14	0	13.22	13.22	13.24	13.14	13.30	62,833,437	829,893,689	13.208	9.833	9.833	9.848	9.774	9.893	84,476,170	9.8240	0.61%
2010-12-13	0	13.14	13.12	13.14	12.98	13.20	123,583,427	1,620,448,400	13.112	9.774	9.759	9.774	9.655	9.818	166,151,259	9.7529	1.08%
2010-12-10	0	13.00	12.98	13.00	12.86	13.06	151,771,156	1,968,140,242	12.968	9.669	9.655	9.669	9.565	9.714	204,048,142	9.6455	-0.15%
2010-12-09	0	13.02	13.02	13.04	12.98	13.16	89,138,323	1,162,355,127	13.040	9.684	9.684	9.699	9.655	9.788	119,841,672	9.6991	-0.46%
2010-12-08	0	13.08	13.08	13.10	13.04	13.34	110,162,170	1,452,152,508	13.182	9.729	9.729	9.744	9.699	9.922	148,107,102	9.8047	-1.51%
2010-12-07	0	13.28	13.26	13.28	13.02	13.32	120,901,508	1,594,871,057	13.192	9.878	9.863	9.878	9.684	9.907	162,545,563	9.8118	1.22%
2010-12-06	0	13.12	13.12	13.14	13.06	13.38	164,974,306	2,180,555,414	13.218	9.759	9.759	9.774	9.714	9.952	221,799,065	9.8312	-1.35%
2010-12-03	0	13.30	13.28	13.30	13.30	13.48	70,502,961	943,980,705	13.389	9.893	9.878	9.893	9.893	10.03	94,787,432	9.9589	-0.45%
2010-12-02	0	13.36	13.36	13.38	13.32	13.46	90,395,022	1,210,279,224	13.389	9.937	9.937	9.952	9.907	10.01	121,531,236	9.9586	1.21%
2010-12-01	0	13.20	13.18	13.20	12.98	13.22	93,501,476	1,223,331,357	13.084	9.818	9.803	9.818	9.655	9.833	125,707,696	9.7316	0.92%
2010-11-30	0	13.08	13.06	13.08	12.98	13.36	162,564,170	2,132,523,567	13.118	9.729	9.714	9.729	9.655	9.937	218,558,767	9.7572	-1.36%
2010-11-29	0	13.26	13.24	13.26	13.08	13.28	85,793,137	1,128,956,104	13.159	9.863	9.848	9.863	9.729	9.878	115,344,250	9.7877	0.61%
2010-11-26	0	13.18	13.16	13.18	13.14	13.34	104,223,086	1,377,683,844	13.219	9.803	9.788	9.803	9.774	9.922	140,122,323	9.8320	-0.45%
2010-11-25	0	13.24	13.24	13.26	13.06	13.36	116,121,315	1,535,512,820	13.223	9.848	9.848	9.863	9.714	9.937	156,118,851	9.8355	1.22%
2010-11-24	0	13.08	13.08	13.10	13.00	13.20	100,678,775	1,318,242,029	13.094	9.729	9.729	9.744	9.669	9.818	135,357,188	9.7390	1.55%
2010-11-23	0	12.88	12.84	12.86	12.80	13.26	185,264,486	2,413,155,655	13.026	9.580	9.550	9.565	9.521	9.863	249,078,119	9.6883	-3.45%
2010-11-22	0	13.34	13.32	13.34	13.26	13.42	87,871,586	1,170,997,636	13.326	9.922	9.907	9.922	9.863	9.982	118,138,613	9.9121	0.15%
2010-11-19	0	13.32	13.26	13.28	13.08	13.46	177,795,835	2,368,312,290	13.320	9.907	9.863	9.878	9.729	10.01	239,036,920	9.9077	-0.30%
2010-11-18	0	13.36	13.34	13.36	13.16	13.36	231,219,157	3,069,779,309	13.277	9.937	9.922	9.937	9.788	9.937	310,861,698	9.8751	1.21%
2010-11-17	0	13.20	13.24	13.26	13.08	13.36	208,732,438	2,759,600,218	13.221	9.818	9.848	9.863	9.729	9.937	280,629,516	9.8336	-0.75%
2010-11-16	0	13.30	13.32	13.34	13.28	13.84	254,479,530	3,431,182,609	13.483	9.893	9.907	9.922	9.878	10.29	342,134,016	10.029	-3.20%
2010-11-15	0	13.74	13.76	13.78	13.70	14.02	181,138,459	2,503,236,529	13.820	10.22	10.23	10.25	10.19	10.43	243,530,898	10.279	-1.29%
2010-11-12	0	13.92	13.90	13.92	13.68	14.34	314,669,001	4,380,460,501	13.921	10.35	10.34	10.35	10.18	10.67	423,055,517	10.354	-3.20%
2010-11-11	0	14.38	14.34	14.36	14.30	14.64	125,715,655	1,819,409,404	14.472	10.70	10.67	10.68	10.64	10.89	169,017,924	10.765	0.42%
2010-11-10	0	14.32	14.32	14.34	14.26	14.58	154,939,297	2,228,038,011	14.380	10.65	10.65	10.67	10.61	10.84	208,307,536	10.696	-2.05%
2010-11-09	0	14.62	14.60	14.62	14.54	14.76	132,855,910	1,943,319,043	14.627	10.87	10.86	10.87	10.81	10.98	178,617,612	10.880	-1.08%
2010-11-08	0	14.78	14.78	14.80	14.48	14.80	142,465,973	2,086,146,432	14.643	10.99	10.99	11.01	10.77	11.01	191,537,824	10.892	1.93%
2010-11-05	0	14.50	14.48	14.50	14.48	14.76	176,833,875	2,592,172,882	14.659	10.79	10.77	10.79	10.77	10.98	237,743,617	10.903	0.42%
2010-11-04	0	14.44	14.42	14.44	14.30	14.48	121,013,580	1,744,474,733	14.416	10.74	10.73	10.74	10.64	10.77	162,696,238	10.722	1.69%
2010-11-03	0	14.20	14.20	14.22	14.04	14.32	151,196,262	2,150,399,182	14.223	10.56	10.56	10.58	10.44	10.65	203,275,228	10.579	0.57%
2010-11-02	0	14.12	14.12	14.14	14.08	14.24	89,426,027	1,264,927,790	14.145	10.50	10.50	10.52	10.47	10.59	120,228,475	10.521	-0.56%
2010-11-01	0	14.20	14.18	14.20	13.88	14.20	140,926,234	1,983,729,128	14.076	10.56	10.55	10.56	10.32	10.56	189,467,728	10.470	3.65%
2010-10-29	0	13.70	13.70	13.72	13.62	13.80	114,397,436	1,566,290,928	13.692	10.19	10.19	10.20	10.13	10.26	153,801,189	10.184	-0.58%
2010-10-28	0	13.78	13.76	13.78	13.74	14.06	191,303,527	2,661,428,999	13.912	10.25	10.23	10.25	10.22	10.46	257,197,284	10.348	-1.43%
2010-10-27	0	13.98	13.96	13.98	13.94	14.54	257,283,280	3,652,919,082	14.198	10.40	10.38	10.40	10.37	10.81	345,903,507	10.561	-2.24%
2010-10-26	0	14.30	14.28	14.30	14.30	14.50	168,403,806	2,420,347,649	14.372	10.64	10.62	10.64	10.64	10.79	226,409,843	10.690	-1.11%
2010-10-25	0	14.46	14.46	14.48	14.00	14.48	200,007,924	2,865,073,309	14.325	10.76	10.76	10.77	10.41	10.77	268,899,877	10.655	3.29%
2010-10-22	0	14.00	14.00	14.02	13.94	14.12	102,283,465	1,436,303,612	14.042	10.41	10.41	10.43	10.37	10.50	137,514,607	10.445	-0.28%
2010-10-21	0	14.04	14.04	14.06	13.96	14.28	186,983,835	2,635,516,893	14.095	10.44	10.44	10.46	10.38	10.62	251,389,691	10.484	-0.99%
2010-10-20	0	14.18	14.18	14.20	13.86	14.36	362,994,375	5,113,088,068	14.086	10.55	10.55	10.56	10.31	10.68	488,026,378	10.477	-0.70%
2010-10-19	0	14.28	14.28	14.30	14.02	14.28	154,341,832	2,186,940,986	14.170	10.62	10.62	10.64	10.43	10.62	207,504,277	10.539	1.42%
2010-10-18	0	14.08	14.08	14.10	14.02	14.50	190,576,108	2,712,573,821	14.234	10.47	10.47	10.49	10.43	10.79	256,219,309	10.587	-1.12%
2010-10-15	0	14.24	14.22	14.24	14.02	14.46	207,332,535	2,957,072,430	14.263	10.59	10.58	10.59	10.43	10.76	278,747,422	10.608	1.14%
2010-10-14	0	14.08	14.08	14.10	13.86	14.18	261,979,679	3,678,722,593	14.042	10.47	10.47	10.49	10.31	10.55	352,217,562	10.444	2.47%
2010-10-13	0	13.74	13.72	13.74	13.48	13.76	158,312,896	2,156,945,924	13.625	10.22	10.20	10.22	10.03	10.23	212,843,158	10.134	2.08%
2010-10-12	0	13.46	13.46	13.48	13.34	13.52	175,063,757	2,349,990,201	13.424	10.01	10.01	10.03	9.922	10.06	235,363,789	9.9845	0.15%
2010-10-11	0	13.44	13.44	13.46	13.08	13.56	323,162,883	4,329,951,500	13.399	9.997	9.997	10.01	9.729	10.09	434,475,084	9.9659	3.70%
2010-10-08	0	12.96	12.96	12.98	12.70	12.98	144,308,440	1,863,206,413	12.911	9.640	9.640	9.655	9.446	9.655	194,014,922	9.6034	1.73%
2010-10-07	0	12.74	12.74	12.76	12.70	12.94	119,073,947	1,522,826,387	12.789	9.476	9.476	9.491	9.446	9.625	160,088,506	9.5124	-1.09%
2010-10-06	0	12.88	12.88	12.90	12.80	12.92	82,586,072	1,063,272,163	12.875	9.580	9.580	9.595	9.521	9.610	111,032,524	9.5762	1.10%
2010-10-05	0	12.74	12.72	12.74	12.64	12.76	49,240,415	625,520,836	12.703	9.476	9.461	9.476	9.402	9.491	66,201,085	9.4488	0.16%
2010-10-04	0	12.72	12.70	12.72	12.54	12.76	135,095,493	1,709,071,903	12.651	9.461	9.446	9.461	9.327	9.491	181,628,611	9.4097	2.58%
2010-09-30	0	12.40	12.38	12.40	12.28	12.44	88,082,605	1,089,314,510	12.367	9.223	9.208	9.223	9.134	9.253	118,422,316	9.1986	0.98%
2010-09-29	0	12.28	12.28	12.30	12.26	12.40	88,394,852	1,090,117,456	12.332	9.134	9.134	9.149	9.119	9.223	118,842,116	9.1728	0.33%
2010-09-28	0	12.24	12.24	12.26	12.20	12.40	86,603,479	1,064,790,233	12.295	9.104	9.104	9.119	9.074	9.223	116,433,711	9.1450	-1.29%
2010-09-27	0	12.40	12.38	12.40	12.24	12.40	104,387,860	1,285,745,171	12.317	9.223	9.208	9.223	9.104	9.223	140,343,853	9.1614	1.47%
2010-09-24	0	12.22	12.24	12.28	12.14	12.28	48,256,162	588,721,809	12.200	9.089	9.104	9.134	9.030	9.134	64,877,810	9.0743	0.16%
2010-09-22	0	12.20	12.20	12.22	12.14	12.24	51,780,933	631,941,943	12.204	9.074	9.074	9.089	9.030	9.104	69,616,674	9.0775	0.49%
2010-09-21	0	12.14	12.12	12.14	12.08	12.20	67,634,691	820,939,726	12.138	9.030	9.015	9.030	8.985	9.074	90,931,198	9.0281	0.83%
2010-09-20	0	12.04	12.06	12.08	11.98	12.14	58,594,081	706,922,103	12.065	8.955	8.970	8.985	8.911	9.030	78,776,585	8.9738	0.00%
2010-09-17	0	12.04	12.02	12.04	11.98	12.14	80,534,822	970,400,456	12.050	8.955	8.940	8.955	8.911	9.030	108,274,729	8.9624	0.00%
2010-09-16	0	12.04	12.02	12.04	11.90	12.12	104,969,313	1,259,324,364	11.997	8.955	8.940	8.955	8.851	9.015	141,125,585	8.9234	-0.66%
2010-09-15	0	12.12	12.12	12.14	12.10	12.26	87,108,554	1,060,013,581	12.169	9.015	9.015	9.030	9.000	9.119	117,112,757	9.0512	-0.82%
2010-09-14	0	12.22	12.20	12.22	12.16	12.26	82,901,922	1,013,322,779	12.223	9.089	9.074	9.089	9.045	9.119	111,457,167	9.0916	0.66%
2010-09-13	0	12.14	12.14	12.16	12.04	12.24	116,356,829	1,414,364,714	12.155	9.030	9.030	9.045	8.955	9.104	156,435,487	9.0412	1.17%
2010-09-10	0	12.00	11.98	12.00	11.92	12.08	92,539,806	1,111,199,798	12.008	8.926	8.911	8.926	8.866	8.985	124,414,783	8.9314	-0.17%
2010-09-09	0	12.02	12.00	12.02	12.00	12.20	94,490,740	1,142,619,618	12.092	8.940	8.926	8.940	8.926	9.074	127,037,709	8.9943	-1.15%
2010-09-08	0	12.16	12.14	12.16	12.14	12.30	92,486,398	1,127,671,399	12.193	9.045	9.030	9.045	9.030	9.149	124,342,979	9.0690	-1.78%
2010-09-07	0	12.38	12.34	12.36	12.30	12.48	83,882,245	1,036,304,168	12.354	9.208	9.179	9.193	9.149	9.283	112,775,159	9.1891	-0.16%
2010-09-06	0	12.40	12.38	12.40	12.18	12.40	115,427,239	1,420,801,032	12.309	9.223	9.208	9.223	9.059	9.223	155,185,703	9.1555	2.48%
2010-09-03	0	12.10	12.08	12.12	12.00	12.12	53,354,911	643,577,464	12.062	9.000	8.985	9.015	8.926	9.015	71,732,803	8.9719	0.33%
2010-09-02	0	12.06	12.06	12.08	11.98	12.08	65,158,652	783,787,897	12.029	8.970	8.970	8.985	8.911	8.985	87,602,297	8.9471	1.17%
2010-09-01	0	11.92	11.92	11.94	11.80	12.02	67,370,210	802,292,825	11.909	8.866	8.866	8.881	8.777	8.940	90,575,617	8.8577	0.34%
2010-08-31	0	11.88	11.86	11.88	11.80	11.96	58,816,070	698,082,955	11.869	8.836	8.821	8.836	8.777	8.896	79,075,037	8.8281	-0.83%
2010-08-30	0	11.98	11.96	11.98	11.94	12.04	53,622,985	642,816,378	11.988	8.911	8.896	8.911	8.881	8.955	72,093,214	8.9165	1.01%
2010-08-27	0	11.86	11.86	11.88	11.84	12.00	84,086,423	1,002,139,949	11.918	8.821	8.821	8.836	8.807	8.926	113,049,665	8.8646	-0.84%
2010-08-26	0	11.96	11.94	11.96	11.94	12.08	102,008,846	1,224,367,573	12.003	8.896	8.881	8.896	8.881	8.985	137,145,397	8.9275	0.00%
2010-08-25	0	11.96	11.94	11.96	11.94	12.12	120,200,989	1,444,624,637	12.018	8.896	8.881	8.896	8.881	9.015	161,603,753	8.9393	-1.16%
2010-08-24	0	12.10	12.08	12.10	12.06	12.24	85,838,678	1,041,541,979	12.134	9.000	8.985	9.000	8.970	9.104	115,405,477	9.0251	-1.14%
2010-08-23	0	12.24	12.24	12.26	12.02	12.28	108,299,398	1,313,098,574	12.125	9.104	9.104	9.119	8.940	9.134	145,602,705	9.0184	0.82%
2010-08-20	0	12.14	12.12	12.14	12.08	12.38	117,356,485	1,430,397,376	12.189	9.030	9.015	9.030	8.985	9.208	157,779,471	9.0658	-1.62%
2010-08-19	0	12.34	12.32	12.34	12.22	12.42	74,688,768	919,509,365	12.311	9.179	9.164	9.179	9.089	9.238	100,415,024	9.1571	0.82%
2010-08-18	0	12.24	12.22	12.24	12.22	12.44	64,543,634	794,468,890	12.309	9.104	9.089	9.104	9.089	9.253	86,775,438	9.1555	-0.65%
2010-08-17	0	12.32	12.28	12.32	12.20	12.34	73,330,512	900,729,029	12.283	9.164	9.134	9.164	9.074	9.179	98,588,922	9.1362	0.49%
2010-08-16	0	12.26	12.24	12.26	12.04	12.36	84,257,537	1,030,295,347	12.228	9.119	9.104	9.119	8.955	9.193	113,279,719	9.0951	1.32%
2010-08-13	0	12.10	12.10	12.12	11.96	12.18	86,250,822	1,040,784,888	12.067	9.000	9.000	9.015	8.896	9.059	115,959,583	8.9754	0.17%
2010-08-12	0	12.08	12.08	12.10	12.00	12.18	152,732,685	1,846,213,344	12.088	8.985	8.985	9.000	8.926	9.059	205,340,865	8.9910	-1.47%
2010-08-11	0	12.26	12.24	12.26	12.22	12.46	130,605,471	1,608,473,534	12.316	9.119	9.104	9.119	9.089	9.268	175,592,018	9.1603	-0.81%
2010-08-10	0	12.36	12.34	12.38	12.30	12.70	102,221,827	1,273,145,801	12.455	9.193	9.179	9.208	9.149	9.446	137,431,738	9.2638	-2.37%
2010-08-09	0	12.66	12.64	12.66	12.56	12.70	76,754,613	970,720,487	12.647	9.417	9.402	9.417	9.342	9.446	103,192,441	9.4069	0.16%
2010-08-06	0	12.64	12.62	12.64	12.24	12.66	130,047,019	1,621,721,142	12.470	9.402	9.387	9.402	9.104	9.417	174,841,210	9.2754	2.10%
2010-08-05	0	12.38	12.36	12.38	12.36	12.58	94,521,244	1,176,545,374	12.447	9.208	9.193	9.208	9.193	9.357	127,078,720	9.2584	-1.28%
2010-08-04	0	12.54	12.52	12.54	12.50	12.68	86,423,935	1,086,107,000	12.567	9.327	9.312	9.327	9.298	9.431	116,192,324	9.3475	-0.32%
2010-08-03	0	12.58	12.58	12.60	12.56	12.88	110,537,751	1,404,637,479	12.707	9.357	9.357	9.372	9.342	9.580	148,612,050	9.4517	-1.41%
2010-08-02	0	12.76	12.76	12.78	12.76	12.88	103,118,048	1,322,500,538	12.825	9.491	9.491	9.506	9.491	9.580	138,636,659	9.5393	0.47%
2010-07-30	0	12.70	12.68	12.70	12.64	12.80	95,198,372	1,209,757,378	12.708	9.446	9.431	9.446	9.402	9.521	127,989,082	9.4520	-0.78%
2010-07-29	0	12.80	12.80	12.82	12.76	12.94	123,397,569	1,582,281,964	12.823	9.521	9.521	9.536	9.491	9.625	165,901,383	9.5375	-0.78%
2010-07-28	0	12.90	12.90	12.92	12.48	12.92	168,713,424	2,149,047,578	12.738	9.595	9.595	9.610	9.283	9.610	226,826,108	9.4744	2.87%
2010-07-27	0	12.54	12.52	12.54	12.52	12.80	111,670,632	1,416,194,671	12.682	9.327	9.312	9.327	9.312	9.521	150,135,148	9.4328	-1.57%
2010-07-26	0	12.74	12.74	12.76	12.72	12.90	75,435,353	965,153,038	12.794	9.476	9.476	9.491	9.461	9.595	101,418,768	9.5165	-0.62%
2010-07-23	0	12.82	12.80	12.82	12.76	12.94	176,245,345	2,259,526,727	12.820	9.536	9.521	9.536	9.491	9.625	236,952,370	9.5358	1.10%
2010-07-22	0	12.68	12.68	12.70	12.46	12.70	111,307,995	1,401,419,547	12.591	9.431	9.431	9.446	9.268	9.446	149,647,602	9.3648	0.96%
2010-07-21	0	12.56	12.54	12.56	12.42	12.60	160,771,299	2,013,318,561	12.523	9.342	9.327	9.342	9.238	9.372	216,148,349	9.3145	0.96%
2010-07-20	0	12.44	12.42	12.44	12.10	12.46	188,848,875	2,329,932,537	12.338	9.253	9.238	9.253	9.000	9.268	253,897,137	9.1767	2.81%
2010-07-19	0	12.10	12.10	12.12	11.88	12.16	101,134,578	1,217,999,366	12.043	9.000	9.000	9.015	8.836	9.045	135,969,991	8.9579	1.17%
2010-07-16	0	11.96	11.96	11.98	11.80	11.98	88,960,915	1,057,356,909	11.886	8.896	8.896	8.911	8.777	8.911	119,603,157	8.8405	0.84%
2010-07-15	0	11.86	11.84	11.86	11.82	12.30	114,117,280	1,376,669,889	12.064	8.821	8.807	8.821	8.792	9.149	153,424,534	8.9729	-2.63%
2010-07-14	0	12.18	12.18	12.20	12.16	12.30	114,513,682	1,399,153,795	12.218	9.059	9.059	9.074	9.045	9.149	153,957,475	9.0879	1.33%
2010-07-13	0	12.02	12.00	12.02	12.00	12.18	104,419,320	1,261,905,369	12.085	8.940	8.926	8.940	8.926	9.059	140,386,149	8.9888	-1.64%
2010-07-12	0	12.22	12.18	12.20	12.04	12.32	149,592,951	1,829,888,858	12.233	9.089	9.059	9.074	8.955	9.164	201,119,662	9.0985	1.16%
2010-07-09	0	12.08	12.08	12.10	11.72	12.14	190,221,366	2,281,077,539	11.992	8.985	8.985	9.000	8.717	9.030	255,742,377	8.9194	3.07%
2010-07-08	0	11.72	11.72	11.74	11.70	11.90	88,841,592	1,048,884,925	11.806	8.717	8.717	8.732	8.702	8.851	119,442,733	8.7815	-0.17%
2010-07-07	0	11.74	11.74	11.76	11.60	11.76	143,235,350	1,671,248,723	11.668	8.732	8.732	8.747	8.628	8.747	192,572,210	8.6786	0.34%
2010-07-06	0	11.70	11.68	11.70	11.46	11.70	132,958,623	1,538,955,558	11.575	8.702	8.688	8.702	8.524	8.702	178,755,705	8.6093	2.09%
2010-07-05	0	11.46	11.46	11.50	11.40	11.54	67,687,549	774,664,951	11.445	8.524	8.524	8.554	8.479	8.583	91,002,262	8.5126	-0.35%
2010-07-02	0	11.50	11.48	11.50	11.40	11.58	114,378,374	1,314,604,975	11.494	8.554	8.539	8.554	8.479	8.613	153,775,561	8.5489	0.17%
2010-06-30	0	11.48	11.48	11.50	11.44	11.56	124,542,023	1,431,550,769	11.495	8.539	8.539	8.554	8.509	8.598	167,440,039	8.5496	-1.20%
2010-06-29	0	11.62	11.60	11.62	11.58	12.08	149,288,448	1,749,731,184	11.721	8.643	8.628	8.643	8.613	8.985	200,710,274	8.7177	-3.65%
2010-06-28	0	12.06	12.02	12.04	12.02	12.20	62,692,624	758,566,634	12.100	8.970	8.940	8.955	8.940	9.074	84,286,855	8.9998	-0.17%
2010-06-25	0	12.08	12.08	12.10	12.06	12.26	101,995,093	1,237,661,449	12.135	8.985	8.985	9.000	8.970	9.119	137,126,907	9.0257	-1.15%
2010-06-24	0	12.22	12.20	12.22	12.14	12.32	105,922,058	1,295,586,100	12.232	9.089	9.074	9.089	9.030	9.164	142,406,500	9.0978	0.00%
2010-06-23	0	12.22	12.22	12.24	12.12	12.34	89,609,660	1,096,566,694	12.237	9.089	9.089	9.104	9.015	9.179	120,475,360	9.1020	-0.16%
2010-06-22	0	12.24	12.22	12.24	12.16	12.38	101,740,086	1,243,373,254	12.221	9.104	9.089	9.104	9.045	9.208	136,784,064	9.0900	-0.16%
2010-06-21	0	12.26	12.24	12.26	11.94	12.28	157,383,753	1,906,240,289	12.112	9.119	9.104	9.119	8.881	9.134	211,593,976	9.0090	4.07%
2010-06-18	0	11.78	11.76	11.78	11.72	11.94	80,080,611	946,303,877	11.817	8.762	8.747	8.762	8.717	8.881	107,664,067	8.7894	-0.34%
2010-06-17	0	11.82	11.80	11.82	11.80	11.92	50,557,765	599,518,732	11.858	8.792	8.777	8.792	8.777	8.866	67,972,191	8.8201	-0.67%
2010-06-15	0	11.90	11.88	11.90	11.78	11.92	32,422,839	383,605,680	11.831	8.851	8.836	8.851	8.762	8.866	43,590,760	8.8002	0.85%
2010-06-14	0	11.80	11.78	11.80	11.78	11.88	34,543,353	407,745,024	11.804	8.777	8.762	8.777	8.762	8.836	46,441,677	8.7797	0.51%
2010-06-11	0	11.74	11.74	11.76	11.74	11.92	93,809,908	1,107,130,277	11.802	8.732	8.732	8.747	8.732	8.866	126,122,367	8.7782	0.34%
2010-06-10	0	11.70	11.70	11.72	11.70	11.94	73,670,507	869,784,883	11.806	8.702	8.702	8.717	8.702	8.881	99,046,027	8.7816	-1.52%
2010-06-09	0	11.88	11.88	11.90	11.62	12.02	105,147,045	1,245,214,368	11.843	8.836	8.836	8.851	8.643	8.940	141,364,536	8.8085	1.37%
2010-06-08	0	11.72	11.70	11.72	11.62	11.78	71,394,250	835,463,680	11.702	8.717	8.702	8.717	8.643	8.762	95,985,722	8.7040	0.34%
2010-06-07	0	11.68	11.68	11.70	11.64	11.76	103,827,048	1,214,241,022	11.695	8.688	8.688	8.702	8.658	8.747	139,589,872	8.6986	-2.01%
2010-06-04	0	11.92	11.94	11.96	11.78	11.96	80,369,006	954,173,731	11.872	8.866	8.881	8.896	8.762	8.896	108,051,798	8.8307	0.51%
2010-06-03	0	11.86	11.86	11.88	11.84	12.02	99,601,023	1,188,927,683	11.937	8.821	8.821	8.836	8.807	8.940	133,908,209	8.8787	0.00%
2010-06-02	0	11.86	11.86	11.88	11.74	11.98	130,200,780	1,546,470,509	11.878	8.821	8.821	8.836	8.732	8.911	175,047,933	8.8346	0.00%
2010-06-01	0	11.86	11.86	11.88	11.84	12.04	92,799,491	1,106,372,483	11.922	8.821	8.821	8.836	8.807	8.955	124,763,915	8.8677	-1.00%
2010-05-31	0	11.98	11.98	12.00	11.96	12.26	118,243,307	1,429,654,431	12.091	8.911	8.911	8.926	8.896	9.119	158,971,755	8.9931	-1.96%
2010-05-28	0	12.22	12.20	12.22	12.12	12.26	117,748,829	1,436,330,818	12.198	9.089	9.074	9.089	9.015	9.119	158,306,956	9.0731	1.16%
2010-05-27	0	12.08	12.08	12.10	11.60	12.16	137,486,257	1,643,485,366	11.954	8.985	8.985	9.000	8.628	9.045	184,842,865	8.8913	2.55%
2010-05-26	0	11.78	11.76	11.78	11.74	11.98	117,672,928	1,395,088,166	11.856	8.762	8.747	8.762	8.732	8.911	158,204,911	8.8182	-0.51%
2010-05-25	0	11.84	11.80	11.82	11.80	12.18	151,863,427	1,818,327,298	11.973	8.807	8.777	8.792	8.777	9.059	204,172,195	8.9059	-4.05%
2010-05-24	0	12.34	12.32	12.34	12.04	12.38	178,364,421	2,189,397,973	12.275	9.179	9.164	9.179	8.955	9.208	239,801,353	9.1300	3.70%
2010-05-20	0	11.90	11.88	11.90	11.56	12.06	177,100,361	2,095,425,810	11.832	8.851	8.836	8.851	8.598	8.970	238,101,893	8.8005	0.34%
2010-05-19	0	11.86	11.84	11.86	11.84	12.04	131,245,996	1,564,857,752	11.923	8.821	8.807	8.821	8.807	8.955	176,453,170	8.8684	-1.50%
2010-05-18	0	12.04	12.00	12.02	11.86	12.18	153,859,928	1,848,274,945	12.013	8.955	8.926	8.940	8.821	9.059	206,856,383	8.9351	0.84%
2010-05-17	0	11.94	11.92	11.94	11.86	12.14	205,769,585	2,464,506,377	11.977	8.881	8.866	8.881	8.821	9.030	276,646,120	8.9085	-3.24%
2010-05-14	0	12.34	12.26	12.30	12.26	12.60	167,610,403	2,090,051,868	12.470	9.179	9.119	9.149	9.119	9.372	225,343,156	9.2750	-2.06%
2010-05-13	0	12.60	12.60	12.62	12.22	12.66	242,250,227	3,017,807,016	12.457	9.372	9.372	9.387	9.089	9.417	325,692,377	9.2658	3.11%
2010-05-12	0	12.22	12.22	12.24	11.84	12.26	151,385,128	1,821,927,403	12.035	9.089	9.089	9.104	8.807	9.119	203,529,148	8.9517	2.35%
2010-05-11	0	11.94	11.92	11.94	11.88	12.30	121,422,000	1,464,917,591	12.065	8.881	8.866	8.881	8.836	9.149	163,245,337	8.9737	-2.29%
2010-05-10	0	12.22	12.20	12.22	11.92	12.24	98,369,367	1,186,768,375	12.064	9.089	9.074	9.089	8.866	9.104	132,252,314	8.9735	1.83%
2010-05-07	0	12.00	11.96	11.98	11.74	12.08	125,026,435	1,492,809,437	11.940	8.926	8.896	8.911	8.732	8.985	168,091,305	8.8809	-0.17%
2010-05-06	0	12.02	12.00	12.02	11.84	12.26	131,367,321	1,582,771,048	12.048	8.940	8.926	8.940	8.807	9.119	176,616,285	8.9616	-1.64%
2010-05-05	0	12.22	12.22	12.24	12.06	12.36	145,741,813	1,778,372,731	12.202	9.089	9.089	9.104	8.970	9.193	195,942,015	9.0760	-0.33%
2010-05-04	0	12.26	12.28	12.30	12.24	12.58	109,990,331	1,362,696,241	12.389	9.119	9.134	9.149	9.104	9.357	147,876,074	9.2151	-1.29%
2010-05-03	0	12.42	12.40	12.42	12.38	12.58	61,706,836	769,283,970	12.467	9.238	9.223	9.238	9.208	9.357	82,961,516	9.2728	-2.05%
2010-04-30	0	12.68	12.64	12.66	12.54	12.76	106,997,513	1,356,141,813	12.675	9.431	9.402	9.417	9.327	9.491	143,852,391	9.4273	0.79%
2010-04-29	0	12.58	12.52	12.56	12.54	12.78	59,926,807	758,403,208	12.656	9.357	9.312	9.342	9.327	9.506	80,568,363	9.4132	-0.79%
2010-04-28	0	12.68	12.66	12.68	12.58	12.70	75,545,224	955,520,056	12.648	9.431	9.417	9.431	9.357	9.446	101,566,483	9.4078	0.00%
2010-04-27	0	12.68	12.66	12.68	12.64	12.88	146,578,942	1,864,387,269	12.719	9.431	9.417	9.431	9.402	9.580	197,067,490	9.4607	-1.86%
2010-04-26	0	12.92	12.90	12.92	12.86	13.02	89,104,165	1,152,208,152	12.931	9.610	9.595	9.610	9.565	9.684	119,795,749	9.6181	0.16%
2010-04-23	0	12.90	12.88	12.90	12.88	13.04	73,187,700	947,069,103	12.940	9.595	9.580	9.595	9.580	9.699	98,396,919	9.6250	-0.92%
2010-04-22	0	13.02	13.02	13.04	12.90	13.08	76,679,981	995,825,183	12.987	9.684	9.684	9.699	9.595	9.729	103,092,103	9.6596	-0.76%
2010-04-21	0	13.12	13.10	13.12	12.90	13.18	134,177,222	1,749,626,591	13.040	9.759	9.744	9.759	9.595	9.803	180,394,045	9.6989	1.23%
2010-04-20	0	12.96	12.96	12.98	12.86	13.00	153,729,788	1,991,118,449	12.952	9.640	9.640	9.655	9.565	9.669	206,681,417	9.6338	-0.15%
2010-04-19	0	12.98	12.96	12.98	12.90	13.20	162,867,480	2,120,553,999	13.020	9.655	9.640	9.655	9.595	9.818	218,966,551	9.6844	-3.28%
2010-04-16	0	13.42	13.34	13.36	13.36	13.64	90,807,041	1,227,557,120	13.518	9.982	9.922	9.937	9.937	10.15	122,085,174	10.055	-2.19%
2010-04-15	0	13.72	13.70	13.72	13.70	13.88	68,887,782	949,248,024	13.780	10.20	10.19	10.20	10.19	10.32	92,615,911	10.249	-0.15%
2010-04-14	0	13.74	13.72	13.74	13.72	13.88	76,345,505	1,052,682,299	13.788	10.22	10.20	10.22	10.20	10.32	102,642,418	10.256	-0.72%
2010-04-13	0	13.84	13.82	13.84	13.56	13.90	138,030,366	1,896,882,936	13.743	10.29	10.28	10.29	10.09	10.34	185,574,390	10.222	0.87%
2010-04-12	0	13.72	13.72	13.74	13.68	13.96	118,016,825	1,626,633,785	13.783	10.20	10.20	10.22	10.18	10.38	158,667,262	10.252	-1.58%
2010-04-09	0	13.94	13.94	13.96	13.62	13.96	100,438,893	1,385,296,288	13.792	10.37	10.37	10.38	10.13	10.38	135,034,680	10.259	2.05%
2010-04-08	0	13.66	13.66	13.68	13.60	13.94	119,824,079	1,650,006,661	13.770	10.16	10.16	10.18	10.12	10.37	161,097,018	10.242	-2.43%
2010-04-07	0	14.00	14.00	14.02	13.86	14.20	139,382,128	1,946,951,509	13.968	10.41	10.41	10.43	10.31	10.56	187,391,761	10.390	-0.28%
2010-04-01	0	14.04	14.02	14.04	13.76	14.04	111,290,897	1,546,189,566	13.893	10.44	10.43	10.44	10.23	10.44	149,624,614	10.334	2.18%
2010-03-31	0	13.74	13.72	13.74	13.68	13.88	87,444,908	1,201,728,418	13.743	10.22	10.20	10.22	10.18	10.32	117,564,967	10.222	-0.72%
2010-03-30	0	13.84	13.84	13.86	13.68	13.92	106,209,842	1,463,446,499	13.779	10.29	10.29	10.31	10.18	10.35	142,793,410	10.249	1.17%
2010-03-29	0	13.68	13.68	13.70	13.40	13.72	138,419,965	1,882,566,953	13.600	10.18	10.18	10.19	9.967	10.20	186,098,185	10.116	2.24%
2010-03-26	0	13.38	13.38	13.40	13.12	13.40	65,984,611	876,375,572	13.282	9.952	9.952	9.967	9.759	9.967	88,712,754	9.8788	1.36%
2010-03-25	0	13.20	13.18	13.20	13.10	13.22	77,060,768	1,014,803,217	13.169	9.818	9.803	9.818	9.744	9.833	103,604,050	9.7950	-0.90%
2010-03-24	0	13.32	13.30	13.32	13.24	13.38	47,772,701	635,584,224	13.304	9.907	9.893	9.907	9.848	9.952	64,227,822	9.8958	0.76%
2010-03-23	0	13.22	13.22	13.24	13.20	13.40	49,603,865	660,284,402	13.311	9.833	9.833	9.848	9.818	9.967	66,689,724	9.9008	-0.75%
2010-03-22	0	13.32	13.30	13.32	13.30	13.42	45,248,104	604,341,440	13.356	9.907	9.893	9.907	9.893	9.982	60,833,638	9.9343	-0.45%
2010-03-19	0	13.38	13.38	13.40	13.14	13.40	67,774,977	899,281,412	13.269	9.952	9.952	9.967	9.774	9.967	91,119,805	9.8692	0.75%
2010-03-18	0	13.28	13.26	13.28	13.22	13.42	74,633,353	994,570,200	13.326	9.878	9.863	9.878	9.833	9.982	100,340,522	9.9119	-0.60%
2010-03-17	0	13.36	13.32	13.34	13.06	13.40	82,521,727	1,094,468,232	13.263	9.937	9.907	9.922	9.714	9.967	110,946,016	9.8649	2.45%
2010-03-16	0	13.04	13.02	13.04	12.98	13.10	59,524,672	775,360,023	13.026	9.699	9.684	9.699	9.655	9.744	80,027,714	9.6886	0.15%
2010-03-15	0	13.02	13.00	13.02	12.96	13.08	74,595,907	971,511,236	13.024	9.684	9.669	9.684	9.640	9.729	100,290,178	9.6870	-1.36%
2010-03-12	0	13.20	13.18	13.20	13.16	13.34	68,016,046	899,924,498	13.231	9.818	9.803	9.818	9.788	9.922	91,443,909	9.8413	-0.90%
2010-03-11	0	13.32	13.30	13.32	13.20	13.44	67,908,909	902,723,362	13.293	9.907	9.893	9.907	9.818	9.997	91,299,869	9.8875	0.15%
2010-03-10	0	13.30	13.28	13.30	13.28	13.52	80,608,910	1,077,238,132	13.364	9.893	9.878	9.893	9.878	10.06	108,374,336	9.9400	-0.75%
2010-03-09	0	13.40	13.38	13.40	13.24	13.50	75,372,762	1,009,018,112	13.387	9.967	9.952	9.967	9.848	10.04	101,334,617	9.9573	0.15%
2010-03-08	0	13.38	13.34	13.36	13.20	13.38	93,057,054	1,237,982,213	13.304	9.952	9.922	9.937	9.818	9.952	125,110,195	9.8951	1.52%
2010-03-05	0	13.18	13.18	13.20	13.04	13.22	48,614,515	637,910,872	13.122	9.803	9.803	9.818	9.699	9.833	65,359,596	9.7600	1.38%
2010-03-04	0	13.00	12.98	13.00	12.98	13.42	73,157,841	962,347,534	13.154	9.669	9.655	9.669	9.655	9.982	98,356,775	9.7843	-2.69%
2010-03-03	0	13.36	13.34	13.36	13.26	13.40	44,478,237	593,760,834	13.350	9.937	9.922	9.937	9.863	9.967	59,798,593	9.9293	0.45%
2010-03-02	0	13.30	13.28	13.30	13.28	13.40	64,246,689	856,679,448	13.334	9.893	9.878	9.893	9.878	9.967	86,376,212	9.9180	-0.15%
2010-03-01	0	13.32	13.34	13.36	13.22	13.44	67,907,885	906,277,069	13.346	9.907	9.922	9.937	9.833	9.997	91,298,492	9.9265	0.60%
2010-02-26	0	13.24	13.22	13.24	13.12	13.26	87,569,762	1,153,750,120	13.175	9.848	9.833	9.848	9.759	9.863	117,732,827	9.7997	0.61%
2010-02-25	0	13.16	13.16	13.18	13.08	13.26	92,712,290	1,220,036,477	13.159	9.788	9.788	9.803	9.729	9.863	124,646,678	9.7880	1.23%
2010-02-24	0	13.00	12.98	13.00	12.80	13.02	103,803,821	1,342,332,322	12.931	9.669	9.655	9.669	9.521	9.684	139,558,644	9.6184	0.78%
2010-02-23	0	12.90	12.90	12.92	12.74	12.98	165,246,038	2,124,216,381	12.855	9.595	9.595	9.610	9.476	9.655	222,164,394	9.5615	-0.92%
2010-02-22	0	13.02	13.00	13.02	13.00	13.18	79,261,393	1,037,489,893	13.090	9.684	9.669	9.684	9.669	9.803	106,562,672	9.7360	1.56%
2010-02-19	0	12.82	12.82	12.84	12.80	13.20	75,273,833	970,464,527	12.893	9.536	9.536	9.550	9.521	9.818	101,201,613	9.5894	-2.73%
2010-02-18	0	13.18	13.18	13.20	13.16	13.32	13,355,245	176,509,417	13.217	9.803	9.803	9.818	9.788	9.907	17,955,407	9.8304	-0.45%
2010-02-17	0	13.24	13.24	13.26	13.22	13.36	32,649,859	434,266,290	13.301	9.848	9.848	9.863	9.833	9.937	43,895,976	9.8931	0.15%
2010-02-12	0	13.22	13.20	13.22	13.16	13.32	43,506,476	575,495,448	13.228	9.833	9.818	9.833	9.788	9.907	58,492,113	9.8389	0.30%
2010-02-11	0	13.18	13.18	13.20	13.12	13.26	73,505,526	968,781,335	13.180	9.803	9.803	9.818	9.759	9.863	98,824,219	9.8031	0.30%
2010-02-10	0	13.14	13.10	13.12	13.02	13.16	58,163,605	761,235,058	13.088	9.774	9.744	9.759	9.684	9.788	78,197,833	9.7347	1.23%
2010-02-09	0	12.98	12.96	12.98	12.78	12.98	77,367,879	999,040,416	12.913	9.655	9.640	9.655	9.506	9.655	104,016,945	9.6046	1.72%
2010-02-08	0	12.76	12.74	12.76	12.74	12.90	72,264,421	926,877,666	12.826	9.491	9.476	9.491	9.476	9.595	97,155,620	9.5401	-0.47%
2010-02-05	0	12.82	12.80	12.82	12.78	12.96	106,689,009	1,371,964,387	12.860	9.536	9.521	9.536	9.506	9.640	143,437,624	9.5649	-2.29%
2010-02-04	0	13.12	13.12	13.14	13.02	13.24	82,784,064	1,086,910,447	13.130	9.759	9.759	9.774	9.684	9.848	111,298,713	9.7657	-0.30%
2010-02-03	0	13.16	13.16	13.18	12.76	13.22	129,227,778	1,684,863,107	13.038	9.788	9.788	9.803	9.491	9.833	173,739,784	9.6976	2.33%
2010-02-02	0	12.86	12.82	12.84	12.82	13.12	89,515,643	1,160,012,070	12.959	9.565	9.536	9.550	9.536	9.759	120,348,959	9.6387	-0.31%
2010-02-01	0	12.90	12.88	12.90	12.76	12.96	108,119,606	1,390,557,598	12.861	9.595	9.580	9.595	9.491	9.640	145,360,985	9.5662	-1.23%
2010-01-29	0	13.06	13.04	13.06	12.94	13.20	116,860,502	1,528,372,954	13.079	9.714	9.699	9.714	9.625	9.818	157,112,648	9.7279	-0.46%
2010-01-28	0	13.12	13.10	13.12	13.00	13.30	152,049,754	1,998,367,784	13.143	9.759	9.744	9.759	9.669	9.893	204,422,702	9.7757	0.31%
2010-01-27	0	13.08	13.06	13.08	13.02	13.34	122,022,744	1,605,959,629	13.161	9.729	9.714	9.729	9.684	9.922	164,053,004	9.7893	-1.65%
2010-01-26	0	13.30	13.30	13.32	13.24	13.60	99,325,339	1,330,599,858	13.396	9.893	9.893	9.907	9.848	10.12	133,537,566	9.9642	-2.49%
2010-01-25	0	13.64	13.62	13.64	13.56	13.82	73,766,776	1,007,901,396	13.663	10.15	10.13	10.15	10.09	10.28	99,175,456	10.163	-0.87%
2010-01-22	0	13.76	13.74	13.76	13.38	13.78	129,672,829	1,764,772,179	13.609	10.23	10.22	10.23	9.952	10.25	174,338,132	10.123	1.18%
2010-01-21	0	13.60	13.58	13.60	13.54	13.76	138,749,978	1,892,091,691	13.637	10.12	10.10	10.12	10.07	10.23	186,541,869	10.143	-0.73%
2010-01-20	0	13.70	13.70	13.72	13.62	14.04	136,044,855	1,871,477,212	13.756	10.19	10.19	10.20	10.13	10.44	182,904,977	10.232	-2.70%
2010-01-19	0	14.08	14.08	14.10	13.96	14.14	83,391,344	1,170,530,225	14.037	10.47	10.47	10.49	10.38	10.52	112,115,169	10.440	0.86%
2010-01-18	0	13.96	13.96	13.98	13.86	14.06	77,536,507	1,083,166,647	13.970	10.38	10.38	10.40	10.31	10.46	104,243,656	10.391	0.00%
2010-01-15	0	13.96	13.94	13.96	13.92	14.08	89,763,684	1,256,224,946	13.995	10.38	10.37	10.38	10.35	10.47	120,682,436	10.409	0.43%
2010-01-14	0	13.90	13.86	13.88	13.86	14.12	126,210,298	1,762,224,476	13.963	10.34	10.31	10.32	10.31	10.50	169,682,945	10.385	0.00%
2010-01-13	0	13.90	13.90	13.92	13.86	14.24	172,026,128	2,413,493,725	14.030	10.34	10.34	10.35	10.31	10.59	231,279,860	10.435	-3.07%
2010-01-12	0	14.34	14.32	14.34	14.06	14.46	167,939,849	2,398,480,832	14.282	10.67	10.65	10.67	10.46	10.76	225,786,078	10.623	0.28%
2010-01-11	0	14.30	14.28	14.30	14.26	14.62	108,349,085	1,562,875,903	14.424	10.64	10.62	10.64	10.61	10.87	145,669,507	10.729	0.56%
2010-01-08	0	14.22	14.22	14.24	14.14	14.42	166,926,279	2,380,338,820	14.260	10.58	10.58	10.59	10.52	10.73	224,423,388	10.606	-1.25%
2010-01-07	0	14.40	14.38	14.40	14.30	14.70	155,988,890	2,255,095,780	14.457	10.71	10.70	10.71	10.64	10.93	209,718,658	10.753	-1.77%
2010-01-06	0	14.66	14.66	14.68	14.64	14.90	156,451,100	2,314,526,684	14.794	10.90	10.90	10.92	10.89	11.08	210,340,074	11.004	-1.21%
2010-01-05	0	14.84	14.82	14.84	14.52	14.88	138,228,413	2,032,810,501	14.706	11.04	11.02	11.04	10.80	11.07	185,840,653	10.938	1.78%
2010-01-04	0	14.58	14.56	14.58	14.56	14.90	80,088,952	1,181,234,831	14.749	10.84	10.83	10.84	10.83	11.08	107,675,281	10.970	-2.28%
2009-12-31	0	14.92	14.92	14.94	14.68	14.94	60,099,728	890,378,942	14.815	11.10	11.10	11.11	10.92	11.11	80,800,846	11.019	0.95%
2009-12-30	0	14.78	14.78	14.80	14.26	14.80	148,457,488	2,164,194,824	14.578	10.99	10.99	11.01	10.61	11.01	199,593,093	10.843	3.94%
2009-12-29	0	14.22	14.20	14.24	14.10	14.30	45,410,668	644,571,866	14.194	10.58	10.56	10.59	10.49	10.64	61,052,196	10.558	0.14%
2009-12-28	0	14.20	14.18	14.20	14.18	14.40	69,054,394	988,501,938	14.315	10.56	10.55	10.56	10.55	10.71	92,839,912	10.647	0.14%
2009-12-24	0	14.18	14.18	14.20	14.02	14.24	65,314,243	924,654,447	14.157	10.55	10.55	10.56	10.43	10.59	87,811,480	10.530	1.29%
2009-12-23	0	14.00	13.96	13.98	13.82	14.10	71,558,102	995,561,854	13.913	10.41	10.38	10.40	10.28	10.49	96,206,012	10.348	0.29%
2009-12-22	0	13.96	13.94	13.96	13.80	14.14	85,873,957	1,199,302,753	13.966	10.38	10.37	10.38	10.26	10.52	115,452,908	10.388	0.29%
2009-12-21	0	13.92	13.90	13.92	13.84	14.04	78,792,013	1,099,146,025	13.950	10.35	10.34	10.35	10.29	10.44	105,931,616	10.376	-0.43%
2009-12-18	0	13.98	13.94	13.96	13.92	14.26	126,661,017	1,783,313,876	14.079	10.40	10.37	10.38	10.35	10.61	170,288,913	10.472	-1.96%
2009-12-17	0	14.26	14.28	14.30	14.24	14.60	104,657,636	1,507,848,057	14.407	10.61	10.62	10.64	10.59	10.86	140,706,552	10.716	-1.79%
2009-12-16	0	14.52	14.50	14.52	14.50	14.90	79,241,587	1,164,825,622	14.700	10.80	10.79	10.80	10.79	11.08	106,536,044	10.934	-1.36%
2009-12-15	0	14.72	14.70	14.72	14.70	14.94	72,701,699	1,077,704,969	14.824	10.95	10.93	10.95	10.93	11.11	97,743,517	11.026	-0.47%
2009-12-14	0	14.90	14.88	14.90	14.48	15.06	108,171,942	1,598,742,535	14.780	11.00	10.99	11.00	10.69	11.12	146,512,987	10.912	1.36%
2009-12-11	0	14.70	14.66	14.68	14.68	15.02	94,725,378	1,407,885,942	14.863	10.85	10.82	10.84	10.84	11.09	128,300,351	10.973	-0.27%
2009-12-10	0	14.74	14.72	14.74	14.64	14.94	132,143,993	1,956,167,863	14.803	10.88	10.87	10.88	10.81	11.03	178,981,821	10.929	0.00%
2009-12-09	0	14.74	14.72	14.74	14.72	14.98	103,792,747	1,540,983,894	14.847	10.88	10.87	10.88	10.87	11.06	140,581,607	10.961	-1.73%
2009-12-08	0	15.00	14.96	14.98	14.98	15.24	96,794,165	1,461,582,606	15.100	11.07	11.05	11.06	11.06	11.25	131,102,410	11.148	-1.45%
2009-12-07	0	15.22	15.20	15.22	15.16	15.34	91,585,232	1,397,735,252	15.262	11.24	11.22	11.24	11.19	11.33	124,047,194	11.268	-0.13%
2009-12-04	0	15.24	15.24	15.26	14.80	15.28	167,280,432	2,525,795,534	15.099	11.25	11.25	11.27	10.93	11.28	226,572,208	11.148	1.87%
2009-12-03	0	14.96	14.96	14.98	14.86	14.98	71,341,951	1,065,039,653	14.929	11.05	11.05	11.06	10.97	11.06	96,628,776	11.022	0.27%
2009-12-02	0	14.92	14.92	14.94	14.90	15.10	90,022,018	1,351,959,013	15.018	11.02	11.02	11.03	11.00	11.15	121,929,906	11.088	0.13%
2009-12-01	0	14.90	14.88	14.90	14.58	14.92	90,329,854	1,334,668,316	14.776	11.00	10.99	11.00	10.76	11.02	122,346,853	10.909	1.50%
2009-11-30	0	14.68	14.64	14.66	14.44	14.72	102,346,858	1,496,473,043	14.622	10.84	10.81	10.82	10.66	10.87	138,623,229	10.795	3.09%
2009-11-27	0	14.24	14.22	14.24	14.20	14.60	229,364,452	3,298,031,466	14.379	10.51	10.50	10.51	10.48	10.78	310,661,622	10.616	-3.39%
2009-11-26	0	14.74	14.70	14.72	14.72	15.38	162,316,471	2,429,082,921	14.965	10.88	10.85	10.87	10.87	11.36	219,848,794	11.049	-4.16%
2009-11-25	0	15.38	15.38	15.40	14.78	15.38	149,163,328	2,250,694,209	15.089	11.36	11.36	11.37	10.91	11.36	202,033,580	11.140	2.81%
2009-11-24	0	14.96	14.92	14.94	14.92	15.50	143,427,846	2,175,315,481	15.167	11.05	11.02	11.03	11.02	11.44	194,265,183	11.198	-2.86%
2009-11-23	0	15.40	15.40	15.42	15.22	15.40	40,070,024	613,796,488	15.318	11.37	11.37	11.38	11.24	11.37	54,272,659	11.309	1.45%
2009-11-20	0	15.18	15.18	15.20	15.10	15.30	69,420,422	1,055,311,803	15.202	11.21	11.21	11.22	11.15	11.30	94,026,170	11.224	-0.52%
2009-11-19	0	15.26	15.24	15.26	15.24	15.50	69,065,788	1,059,125,231	15.335	11.27	11.25	11.27	11.25	11.44	93,545,837	11.322	-0.78%
2009-11-18	0	15.38	15.36	15.38	15.30	15.54	61,065,881	941,639,159	15.420	11.36	11.34	11.36	11.30	11.47	82,710,400	11.385	-0.13%
2009-11-17	0	15.40	15.36	15.38	15.32	15.50	87,605,968	1,349,825,989	15.408	11.37	11.34	11.36	11.31	11.44	118,657,499	11.376	0.26%
2009-11-16	0	15.36	15.34	15.36	15.22	15.46	95,240,330	1,463,940,783	15.371	11.34	11.33	11.34	11.24	11.41	128,997,825	11.349	2.13%
2009-11-13	0	15.04	15.04	15.06	14.88	15.14	56,091,542	841,061,155	14.994	11.10	11.10	11.12	10.99	11.18	75,972,930	11.071	0.27%
2009-11-12	0	15.00	14.98	15.00	14.96	15.28	56,205,953	850,293,618	15.128	11.07	11.06	11.07	11.05	11.28	76,127,893	11.169	-0.92%
2009-11-11	0	15.14	15.14	15.16	15.08	15.24	44,592,716	675,103,666	15.139	11.18	11.18	11.19	11.13	11.25	60,398,398	11.178	0.26%
2009-11-10	0	15.10	15.08	15.10	15.08	15.30	58,930,361	896,336,265	15.210	11.15	11.13	11.15	11.13	11.30	79,817,955	11.230	-0.53%
2009-11-09	0	15.18	15.18	15.20	15.00	15.24	75,316,090	1,139,029,858	15.123	11.21	11.21	11.22	11.07	11.25	102,011,530	11.166	0.53%
2009-11-06	0	15.10	15.08	15.10	15.02	15.20	69,348,530	1,047,348,944	15.103	11.15	11.13	11.15	11.09	11.22	93,928,796	11.150	0.94%
2009-11-05	0	14.96	14.94	14.96	14.84	15.10	83,185,192	1,245,924,639	14.978	11.05	11.03	11.05	10.96	11.15	112,669,799	11.058	-0.27%
2009-11-04	0	15.00	14.98	15.00	14.84	15.04	81,574,983	1,220,790,752	14.965	11.07	11.06	11.07	10.96	11.10	110,488,859	11.049	1.08%
2009-11-03	0	14.84	14.82	14.84	14.82	15.00	101,245,909	1,510,796,780	14.922	10.96	10.94	10.96	10.94	11.07	137,132,054	11.017	0.41%
2009-11-02	0	14.78	14.74	14.76	14.00	14.92	125,758,929	1,831,747,523	14.566	10.91	10.88	10.90	10.34	11.02	170,333,600	10.754	3.50%
2009-10-30	0	14.28	14.26	14.28	14.24	14.60	89,703,728	1,294,963,768	14.436	10.54	10.53	10.54	10.51	10.78	121,498,800	10.658	1.13%
2009-10-29	0	14.12	14.12	14.14	14.08	14.34	179,272,734	2,547,564,039	14.211	10.42	10.42	10.44	10.40	10.59	242,815,126	10.492	-3.16%
2009-10-28	0	14.58	14.58	14.60	14.38	14.76	120,975,785	1,758,013,622	14.532	10.76	10.76	10.78	10.62	10.90	163,855,093	10.729	-0.95%
2009-10-27	0	14.72	14.70	14.72	14.70	14.92	102,535,765	1,519,589,751	14.820	10.87	10.85	10.87	10.85	11.02	138,879,093	10.942	-2.26%
2009-10-23	0	15.06	15.08	15.10	14.92	15.16	108,638,889	1,637,797,684	15.076	11.12	11.13	11.15	11.02	11.19	147,145,441	11.130	2.03%
2009-10-22	0	14.76	14.78	14.80	14.72	15.06	120,753,589	1,791,743,369	14.838	10.90	10.91	10.93	10.87	11.12	163,554,141	10.955	-2.25%
2009-10-21	0	15.10	15.08	15.10	14.90	15.12	118,910,097	1,787,640,885	15.034	11.15	11.13	11.15	11.00	11.16	161,057,231	11.099	0.94%
2009-10-20	0	14.96	14.96	14.98	14.76	15.02	136,084,960	2,027,782,620	14.901	11.05	11.05	11.06	10.90	11.09	184,319,645	11.001	2.19%
2009-10-19	0	14.64	14.64	14.66	14.02	14.66	111,031,785	1,599,628,579	14.407	10.81	10.81	10.82	10.35	10.82	150,386,488	10.637	4.42%
2009-10-16	0	14.02	13.96	13.98	13.98	14.38	79,494,394	1,122,903,650	14.126	10.35	10.31	10.32	10.32	10.62	107,670,815	10.429	-1.41%
2009-10-15	0	14.22	14.20	14.22	14.20	14.46	81,657,549	1,170,836,986	14.338	10.50	10.48	10.50	10.48	10.68	110,600,690	10.586	-0.28%
2009-10-14	0	14.26	14.26	14.28	14.08	14.30	123,188,034	1,751,316,866	14.217	10.53	10.53	10.54	10.40	10.56	166,851,463	10.496	2.15%
2009-10-13	0	13.96	13.96	13.98	13.88	14.04	62,306,354	871,179,647	13.982	10.31	10.31	10.32	10.25	10.37	84,390,553	10.323	1.16%
2009-10-12	0	13.80	13.80	13.82	13.78	14.10	69,408,446	965,928,572	13.917	10.19	10.19	10.20	10.17	10.41	94,009,949	10.275	-0.86%
2009-10-09	0	13.92	13.92	13.94	13.76	13.96	81,773,060	1,136,419,327	13.897	10.28	10.28	10.29	10.16	10.31	110,757,143	10.260	0.72%
2009-10-08	0	13.82	13.80	13.82	13.68	13.90	67,872,856	936,127,364	13.792	10.20	10.19	10.20	10.10	10.26	91,930,076	10.183	0.29%
2009-10-07	0	13.78	13.74	13.76	13.60	13.80	56,341,982	773,890,941	13.736	10.17	10.14	10.16	10.04	10.19	76,312,137	10.141	2.23%
2009-10-06	0	13.48	13.44	13.46	13.42	13.52	42,609,359	573,996,519	13.471	9.952	9.923	9.938	9.908	9.982	57,712,049	9.9459	1.35%
2009-10-05	0	13.30	13.28	13.30	13.16	13.34	17,169,572	227,564,790	13.254	9.820	9.805	9.820	9.716	9.849	23,255,247	9.7855	0.76%
2009-10-02	0	13.20	13.20	13.22	13.10	13.28	44,756,534	590,902,489	13.203	9.746	9.746	9.760	9.672	9.805	60,620,281	9.7476	-1.79%
2009-09-30	0	13.44	13.42	13.44	13.26	13.50	68,025,880	910,090,932	13.379	9.923	9.908	9.923	9.790	9.967	92,137,339	9.8775	1.36%
2009-09-29	0	13.26	13.26	13.28	13.16	13.40	91,415,776	1,216,045,452	13.302	9.790	9.790	9.805	9.716	9.893	123,817,675	9.8213	0.91%
2009-09-28	0	13.14	13.14	13.16	13.12	13.60	99,789,716	1,327,460,853	13.303	9.701	9.701	9.716	9.687	10.04	135,159,720	9.8214	-3.10%
2009-09-25	0	13.56	13.56	13.58	13.32	13.58	91,064,283	1,223,595,388	13.437	10.01	10.01	10.03	9.834	10.03	123,341,597	9.9204	1.04%
2009-09-24	0	13.42	13.42	13.44	13.30	13.58	117,335,166	1,575,385,957	13.426	9.908	9.908	9.923	9.820	10.03	158,924,073	9.9128	-0.45%
2009-09-23	0	13.48	13.48	13.50	13.44	13.78	148,774,465	2,019,152,067	13.572	9.952	9.952	9.967	9.923	10.17	201,506,887	10.020	-1.32%
2009-09-22	0	13.66	13.62	13.64	13.62	13.98	107,960,005	1,484,739,245	13.753	10.09	10.06	10.07	10.06	10.32	146,225,930	10.154	-1.30%
2009-09-21	0	13.84	13.84	13.86	13.68	13.96	134,260,549	1,853,355,447	13.804	10.22	10.22	10.23	10.10	10.31	181,848,580	10.192	-1.14%
2009-09-18	0	14.00	13.98	14.00	13.84	14.40	110,410,163	1,552,140,609	14.058	10.34	10.32	10.34	10.22	10.63	149,544,535	10.379	-2.23%
2009-09-17	0	14.32	14.30	14.32	14.16	14.40	116,268,658	1,664,434,273	14.315	10.57	10.56	10.57	10.45	10.63	157,479,547	10.569	1.85%
2009-09-16	0	14.06	14.06	14.08	13.88	14.12	97,406,760	1,364,593,051	14.009	10.38	10.38	10.40	10.25	10.42	131,932,136	10.343	0.00%
2009-09-15	0	14.06	14.04	14.06	14.00	14.26	53,252,457	751,417,991	14.111	10.38	10.37	10.38	10.34	10.53	72,127,544	10.418	0.00%
2009-09-14	0	14.06	14.06	14.08	14.02	14.20	112,168,886	1,581,002,372	14.095	10.38	10.38	10.40	10.35	10.48	151,926,629	10.406	0.00%
2009-09-11	0	14.06	14.06	14.08	13.82	14.20	141,535,407	1,983,514,229	14.014	10.38	10.38	10.40	10.20	10.48	191,701,978	10.347	1.74%
2009-09-10	0	13.82	13.80	13.82	13.80	14.00	99,672,776	1,386,799,304	13.914	10.20	10.19	10.20	10.19	10.34	135,001,331	10.272	-0.14%
2009-09-09	0	13.84	13.82	13.84	13.80	14.08	125,676,554	1,744,579,428	13.882	10.22	10.20	10.22	10.19	10.40	170,222,028	10.249	-1.28%
2009-09-08	0	14.02	14.02	14.04	13.78	14.06	172,385,973	2,401,536,383	13.931	10.35	10.35	10.37	10.17	10.38	233,487,385	10.286	0.43%
2009-09-07	0	13.96	13.94	13.96	13.86	14.14	226,699,843	3,166,338,528	13.967	10.31	10.29	10.31	10.23	10.44	307,052,555	10.312	0.00%
2009-09-04	0	13.96	13.96	13.98	13.42	13.98	277,121,511	3,785,281,538	13.659	10.31	10.31	10.32	9.908	10.32	375,345,950	10.085	3.71%
2009-09-03	0	13.46	13.46	13.48	12.92	13.48	269,099,429	3,557,562,059	13.220	9.938	9.938	9.952	9.539	9.952	364,480,478	9.7606	5.32%
2009-09-02	0	12.78	12.76	12.78	12.58	12.84	204,662,108	2,610,810,873	12.757	9.436	9.421	9.436	9.288	9.480	277,203,646	9.4184	0.16%
2009-09-01	0	12.76	12.74	12.76	12.46	12.80	299,611,603	3,789,865,980	12.649	9.421	9.406	9.421	9.199	9.450	405,807,551	9.3391	0.95%
2009-08-31	0	12.64	12.60	12.62	12.40	12.72	368,393,336	4,640,408,031	12.596	9.332	9.303	9.317	9.155	9.391	498,968,652	9.3000	-3.95%
2009-08-28	0	13.16	13.14	13.16	13.00	13.52	199,755,901	2,626,147,586	13.147	9.716	9.701	9.716	9.598	9.982	270,558,457	9.7064	-2.52%
2009-08-27	0	13.50	13.46	13.48	13.40	13.70	138,705,726	1,877,801,324	13.538	9.967	9.938	9.952	9.893	10.11	187,869,330	9.9953	-1.32%
2009-08-26	0	13.68	13.66	13.68	13.46	13.84	172,427,837	2,350,720,356	13.633	10.10	10.09	10.10	9.938	10.22	233,544,087	10.065	-0.15%
2009-08-25	0	13.70	13.68	13.70	13.40	13.90	244,608,360	3,321,827,003	13.580	10.11	10.10	10.11	9.893	10.26	331,308,663	10.026	-2.97%
2009-08-24	0	14.12	14.08	14.10	13.92	14.26	194,109,399	2,731,660,588	14.073	10.42	10.40	10.41	10.28	10.53	262,910,579	10.390	0.86%
2009-08-21	0	14.00	13.98	14.00	13.74	14.08	134,630,048	1,878,006,000	13.949	10.34	10.32	10.34	10.14	10.40	182,349,046	10.299	0.57%
2009-08-20	0	13.92	13.90	13.92	13.42	13.96	202,369,287	2,774,514,213	13.710	10.28	10.26	10.28	9.908	10.31	274,098,146	10.122	3.11%
2009-08-19	0	13.50	13.46	13.48	13.18	14.04	208,957,055	2,836,529,059	13.575	9.967	9.938	9.952	9.731	10.37	283,020,918	10.022	-2.88%
2009-08-18	0	13.90	13.92	13.94	13.56	14.08	227,117,690	3,147,242,734	13.857	10.26	10.28	10.29	10.01	10.40	307,618,506	10.231	0.43%
2009-08-17	0	13.84	13.82	13.84	13.76	14.46	246,213,977	3,450,889,336	14.016	10.22	10.20	10.22	10.16	10.68	333,483,383	10.348	-5.08%
2009-08-14	0	14.58	14.56	14.58	14.50	15.00	113,065,706	1,655,364,794	14.641	10.76	10.75	10.76	10.71	11.07	153,141,323	10.809	-2.02%
2009-08-13	0	14.88	14.88	14.90	14.48	14.90	188,789,680	2,775,632,626	14.702	10.99	10.99	11.00	10.69	11.00	255,705,310	10.855	1.50%
2009-08-12	0	14.66	14.68	14.70	14.60	15.10	203,162,570	3,000,580,656	14.769	10.82	10.84	10.85	10.78	11.15	275,172,604	10.904	-3.81%
2009-08-11	0	15.24	15.22	15.26	14.92	15.28	85,989,907	1,300,177,525	15.120	11.25	11.24	11.27	11.02	11.28	116,468,632	11.163	0.40%
2009-08-10	0	15.18	15.18	15.20	14.82	15.36	92,836,495	1,403,020,132	15.113	11.21	11.21	11.22	10.94	11.34	125,741,962	11.158	0.40%
2009-08-07	0	15.12	15.12	15.14	15.08	15.50	92,162,418	1,405,827,640	15.254	11.16	11.16	11.18	11.13	11.44	124,828,961	11.262	-2.07%
2009-08-06	0	15.44	15.42	15.46	15.20	15.78	111,189,096	1,713,440,779	15.410	11.40	11.38	11.41	11.22	11.65	150,599,557	11.377	-1.53%
2009-08-05	0	15.68	15.68	15.70	15.66	16.14	106,923,628	1,693,739,450	15.841	11.58	11.58	11.59	11.56	11.92	144,822,214	11.695	-2.12%
2009-08-04	0	16.02	16.02	16.04	15.86	16.38	74,885,172	1,207,264,449	16.122	11.83	11.83	11.84	11.71	12.09	101,427,875	11.903	-1.60%
2009-08-03	0	16.28	16.28	16.30	15.96	16.30	72,193,761	1,165,732,920	16.147	12.02	12.02	12.03	11.78	12.03	97,782,506	11.922	1.62%
2009-07-31	0	16.02	16.02	16.06	15.68	16.08	87,380,205	1,391,013,450	15.919	11.83	11.83	11.86	11.58	11.87	118,351,715	11.753	2.96%
2009-07-30	0	15.56	15.56	15.58	15.28	15.86	118,032,716	1,839,677,780	15.586	11.49	11.49	11.50	11.28	11.71	159,868,867	11.507	0.39%
2009-07-29	0	15.50	15.46	15.48	15.18	16.16	111,437,604	1,746,575,375	15.673	11.44	11.41	11.43	11.21	11.93	150,936,148	11.572	-4.32%
2009-07-28	0	16.20	16.20	16.22	15.90	16.24	58,962,740	947,030,888	16.062	11.96	11.96	11.98	11.74	11.99	79,861,811	11.858	0.62%
2009-07-27	0	16.10	16.10	16.12	15.62	16.12	79,234,565	1,259,322,916	15.894	11.89	11.89	11.90	11.53	11.90	107,318,890	11.734	3.60%
2009-07-24	0	15.54	15.54	15.56	15.50	15.74	69,907,110	1,090,732,441	15.603	11.47	11.47	11.49	11.44	11.62	94,685,362	11.520	0.39%
2009-07-23	0	15.48	15.46	15.48	15.24	15.58	66,123,268	1,023,150,329	15.473	11.43	11.41	11.43	11.25	11.50	89,560,355	11.424	1.71%
2009-07-22	0	15.22	15.22	15.24	15.18	15.40	54,285,026	829,397,490	15.279	11.24	11.24	11.25	11.21	11.37	73,526,103	11.280	1.06%
2009-07-21	0	15.06	15.06	15.08	15.02	15.38	79,234,060	1,204,734,512	15.205	11.12	11.12	11.13	11.09	11.36	107,318,206	11.226	-1.70%
2009-07-20	0	15.32	15.28	15.30	14.90	15.38	75,723,001	1,150,216,181	15.190	11.31	11.28	11.30	11.00	11.36	102,562,669	11.215	1.59%
2009-07-17	0	15.08	14.96	14.98	14.82	15.10	83,569,143	1,253,281,543	14.997	11.13	11.05	11.06	10.94	11.15	113,189,840	11.072	0.94%
2009-07-16	0	14.94	14.90	14.92	14.88	15.40	124,748,927	1,883,175,232	15.096	11.03	11.00	11.02	10.99	11.37	168,965,608	11.145	-2.10%
2009-07-15	0	15.26	15.24	15.28	14.92	15.30	87,496,715	1,318,193,569	15.066	11.27	11.25	11.28	11.02	11.30	118,509,521	11.123	3.11%
2009-07-14	0	14.80	14.78	14.80	14.48	14.84	119,221,763	1,750,805,376	14.685	10.93	10.91	10.93	10.69	10.96	161,479,366	10.842	4.08%
2009-07-13	0	14.22	14.20	14.22	14.20	14.56	52,748,740	757,495,126	14.360	10.50	10.48	10.50	10.48	10.75	71,445,287	10.602	-2.60%
2009-07-10	0	14.60	14.60	14.62	14.48	14.88	54,004,999	788,283,563	14.597	10.78	10.78	10.79	10.69	10.99	73,146,821	10.777	-0.54%
2009-07-09	0	14.68	14.68	14.70	14.24	14.70	84,110,701	1,217,144,568	14.471	10.84	10.84	10.85	10.51	10.85	113,923,350	10.684	2.51%
2009-07-08	0	14.32	14.32	14.36	14.08	14.48	160,996,723	2,308,301,934	14.338	10.57	10.57	10.60	10.40	10.69	218,061,268	10.586	-1.51%
2009-07-07	0	14.54	14.56	14.58	14.54	14.88	117,773,847	1,734,440,106	14.727	10.74	10.75	10.76	10.74	10.99	159,518,243	10.873	-1.22%
2009-07-06	0	14.72	14.72	14.74	14.60	14.80	87,509,816	1,289,265,521	14.733	10.87	10.87	10.88	10.78	10.93	118,527,266	10.877	0.55%
2009-07-03	0	14.64	14.62	14.64	14.18	14.64	86,019,878	1,241,581,158	14.434	10.81	10.79	10.81	10.47	10.81	116,509,226	10.657	2.66%
2009-07-02	0	14.26	14.22	14.24	14.22	14.50	101,116,045	1,450,952,786	14.349	10.53	10.50	10.51	10.50	10.71	136,956,160	10.594	2.89%
2009-06-30	0	13.86	13.86	13.88	13.80	14.16	52,423,401	729,328,141	13.912	10.23	10.23	10.25	10.19	10.45	71,004,633	10.272	-0.43%
2009-06-29	0	13.92	13.92	13.94	13.70	13.96	54,180,593	749,984,079	13.842	10.28	10.28	10.29	10.11	10.31	73,384,654	10.220	0.87%
2009-06-26	0	13.80	13.74	13.78	13.52	13.84	61,136,792	833,387,248	13.632	10.19	10.14	10.17	9.982	10.22	82,806,445	10.064	1.62%
2009-06-25	0	13.58	13.56	13.58	13.52	13.74	54,910,923	748,990,488	13.640	10.03	10.01	10.03	9.982	10.14	74,373,846	10.071	0.15%
2009-06-24	0	13.56	13.56	13.58	13.34	13.60	54,551,787	735,050,439	13.474	10.01	10.01	10.03	9.849	10.04	73,887,416	9.9482	0.89%
2009-06-23	0	13.44	13.48	13.50	13.22	13.76	90,481,250	1,216,662,872	13.447	9.923	9.952	9.967	9.760	10.16	122,551,911	9.9277	-0.74%
2009-06-22	0	13.54	13.54	13.56	13.40	13.72	77,018,208	1,046,404,241	13.587	9.997	9.997	10.01	9.893	10.13	104,316,956	10.031	1.35%
2009-06-19	0	13.36	13.34	13.36	13.18	13.42	88,425,540	1,176,740,545	13.308	9.864	9.849	9.864	9.731	9.908	119,767,564	9.8252	0.75%
2009-06-18	0	13.26	13.24	13.26	13.14	13.36	111,370,451	1,476,605,429	13.259	9.790	9.775	9.790	9.701	9.864	150,845,193	9.7889	0.91%
2009-06-17	0	13.14	13.14	13.22	12.68	13.26	114,083,036	1,474,972,641	12.929	9.701	9.701	9.760	9.362	9.790	154,519,241	9.5456	2.50%
2009-06-16	0	12.82	12.76	12.78	12.74	12.98	107,932,680	1,384,240,224	12.825	9.465	9.421	9.436	9.406	9.583	146,188,920	9.4688	0.16%
2009-06-15	0	12.80	12.78	12.80	12.56	12.90	119,105,085	1,517,527,393	12.741	9.450	9.436	9.450	9.273	9.524	161,321,332	9.4069	1.27%
2009-06-12	0	12.64	12.62	12.64	12.52	12.96	77,368,045	986,816,484	12.755	9.332	9.317	9.332	9.244	9.568	104,790,791	9.4170	-2.32%
2009-06-11	0	12.94	12.92	12.94	12.78	13.06	67,996,528	877,808,862	12.910	9.554	9.539	9.554	9.436	9.642	92,097,583	9.5313	1.25%
2009-06-10	0	12.78	12.78	12.88	12.70	12.90	79,021,790	1,009,677,874	12.777	9.436	9.436	9.509	9.377	9.524	107,030,698	9.4335	0.95%
2009-06-09	0	12.66	12.66	12.68	12.38	12.70	82,388,199	1,035,284,828	12.566	9.347	9.347	9.362	9.140	9.377	111,590,315	9.2776	0.80%
2009-06-08	0	12.56	12.56	12.58	12.42	12.66	67,885,006	852,020,632	12.551	9.273	9.273	9.288	9.170	9.347	91,946,533	9.2665	0.16%
2009-06-05	0	12.54	12.52	12.54	12.48	12.76	64,888,468	816,324,126	12.580	9.258	9.244	9.258	9.214	9.421	87,887,886	9.2882	-0.79%
2009-06-04	0	12.64	12.60	12.62	12.32	12.68	117,606,426	1,473,401,229	12.528	9.332	9.303	9.317	9.096	9.362	159,291,480	9.2497	1.61%
2009-06-03	0	12.44	12.46	12.48	12.10	12.50	94,427,032	1,167,817,165	12.367	9.185	9.199	9.214	8.934	9.229	127,896,257	9.1310	3.32%
2009-06-02	0	12.04	12.02	12.04	11.92	12.30	78,374,092	948,313,935	12.100	8.889	8.874	8.889	8.801	9.081	106,153,427	8.9334	-1.79%
2009-06-01	0	12.26	12.24	12.26	11.88	12.30	89,642,708	1,080,631,351	12.055	9.052	9.037	9.052	8.771	9.081	121,416,152	8.9002	4.25%
2009-05-29	0	11.76	11.76	11.78	11.52	11.80	58,947,812	686,506,652	11.646	8.683	8.683	8.697	8.505	8.712	79,841,592	8.5984	1.38%
2009-05-27	0	11.60	11.58	11.60	11.36	11.62	71,511,233	822,716,871	11.505	8.564	8.550	8.564	8.387	8.579	96,858,059	8.4940	2.65%
2009-05-26	0	11.30	11.30	11.32	11.30	11.50	75,180,254	857,259,843	11.403	8.343	8.343	8.358	8.343	8.491	101,827,548	8.4187	-2.42%
2009-05-25	0	11.58	11.60	11.62	11.26	11.66	77,410,784	883,996,775	11.420	8.550	8.564	8.579	8.313	8.609	104,848,679	8.4312	0.17%
2009-05-22	0	11.56	11.56	11.58	11.40	11.60	65,513,889	754,647,685	11.519	8.535	8.535	8.550	8.417	8.564	88,734,984	8.5045	-0.17%
2009-05-21	0	11.58	11.56	11.58	11.50	11.76	77,589,756	899,698,990	11.596	8.550	8.535	8.550	8.491	8.683	105,091,086	8.5611	-0.86%
2009-05-20	0	11.68	11.64	11.66	11.64	12.00	70,931,305	839,715,715	11.838	8.623	8.594	8.609	8.594	8.860	96,072,578	8.7404	-2.67%
2009-05-19	0	12.00	11.98	12.00	11.90	12.14	75,925,816	910,513,300	11.992	8.860	8.845	8.860	8.786	8.963	102,837,371	8.8539	1.01%
2009-05-18	0	11.88	11.86	11.88	11.50	11.90	49,838,190	584,611,019	11.730	8.771	8.756	8.771	8.491	8.786	67,503,106	8.6605	1.19%
2009-05-15	0	11.74	11.74	11.78	11.72	11.94	55,181,437	650,783,225	11.794	8.668	8.668	8.697	8.653	8.815	74,740,242	8.7073	0.00%
2009-05-14	0	11.74	11.74	11.76	11.60	11.86	74,777,599	877,270,807	11.732	8.668	8.668	8.683	8.564	8.756	101,282,173	8.6617	-1.68%
2009-05-13	0	11.94	11.92	11.94	11.72	12.06	42,689,032	509,492,451	11.935	8.815	8.801	8.815	8.653	8.904	57,819,962	8.8117	1.02%
2009-05-12	0	11.82	11.80	11.82	11.60	11.88	73,308,536	861,327,355	11.749	8.727	8.712	8.727	8.564	8.771	99,292,408	8.6747	1.37%
2009-05-11	0	11.66	11.64	11.68	11.62	12.16	104,742,497	1,246,584,039	11.901	8.609	8.594	8.623	8.579	8.978	141,867,991	8.7869	-0.85%
2009-05-08	0	11.76	11.78	11.80	11.52	11.84	80,873,330	945,363,028	11.689	8.683	8.697	8.712	8.505	8.742	109,538,508	8.6304	1.55%
2009-05-07	0	11.58	11.54	11.58	11.48	11.76	83,090,467	966,787,922	11.635	8.550	8.520	8.550	8.476	8.683	112,541,499	8.5905	0.17%
2009-05-06	0	11.56	11.56	11.58	11.38	11.58	39,679,660	456,734,133	11.511	8.535	8.535	8.550	8.402	8.550	53,743,932	8.4983	1.40%
2009-05-05	0	11.40	11.40	11.42	11.34	11.60	52,159,311	597,589,886	11.457	8.417	8.417	8.431	8.372	8.564	70,646,938	8.4588	-0.70%
2009-05-04	0	11.48	11.46	11.48	11.18	11.48	64,541,015	733,434,518	11.364	8.476	8.461	8.476	8.254	8.476	87,417,280	8.3900	3.42%
2009-04-30	0	11.10	11.08	11.10	11.02	11.18	73,086,223	811,154,751	11.099	8.195	8.180	8.195	8.136	8.254	98,991,297	8.1942	0.73%
2009-04-29	0	11.02	11.00	11.02	10.62	11.06	84,559,341	920,849,961	10.890	8.136	8.121	8.136	7.841	8.166	114,531,009	8.0402	4.95%
2009-04-28	0	10.50	10.54	10.56	10.46	10.70	120,993,161	1,279,930,495	10.579	7.752	7.782	7.797	7.723	7.900	163,878,628	7.8102	-0.94%
2009-04-27	0	10.60	10.60	10.62	10.56	10.92	74,655,042	795,514,888	10.656	7.826	7.826	7.841	7.797	8.062	101,116,177	7.8673	-2.57%
2009-04-24	0	10.88	10.86	10.88	10.80	11.04	60,195,897	655,145,343	10.884	8.033	8.018	8.033	7.974	8.151	81,532,055	8.0354	-1.09%
2009-04-23	0	11.00	10.98	11.00	10.76	11.04	79,119,728	862,584,556	10.902	8.121	8.107	8.121	7.944	8.151	107,163,350	8.0492	0.73%
2009-04-22	0	10.92	10.96	10.98	10.80	11.46	108,997,506	1,206,894,961	11.073	8.062	8.092	8.107	7.974	8.461	147,631,168	8.1751	-2.67%
2009-04-21	0	11.22	11.22	11.24	11.08	11.28	80,617,337	902,428,972	11.194	8.284	8.284	8.299	8.180	8.328	109,191,780	8.2646	-1.58%
2009-04-20	0	11.40	11.40	11.42	11.04	11.46	117,512,640	1,322,648,937	11.255	8.417	8.417	8.431	8.151	8.461	159,164,452	8.3100	2.70%
2009-04-17	0	11.10	11.10	11.12	11.08	11.32	88,422,911	986,867,535	11.161	8.195	8.195	8.210	8.180	8.358	119,764,003	8.2401	-1.42%
2009-04-16	0	11.26	11.26	11.28	11.12	11.40	73,125,303	825,481,631	11.289	8.313	8.313	8.328	8.210	8.417	99,044,229	8.3345	-1.40%
2009-04-15	0	11.42	11.38	11.40	11.14	11.48	107,386,540	1,213,334,234	11.299	8.431	8.402	8.417	8.225	8.476	145,449,203	8.3420	0.18%
2009-04-14	0	11.40	11.38	11.40	11.20	11.44	103,682,284	1,173,059,224	11.314	8.417	8.402	8.417	8.269	8.446	140,431,990	8.3532	5.75%
2009-04-09	0	10.78	10.72	10.74	10.66	10.82	90,766,133	975,371,063	10.746	7.959	7.915	7.929	7.870	7.989	122,937,769	7.9339	1.51%
2009-04-08	0	10.62	10.60	10.62	10.60	11.08	94,653,634	1,020,839,219	10.785	7.841	7.826	7.841	7.826	8.180	128,203,177	7.9627	-5.35%
2009-04-07	0	11.22	11.22	11.24	11.02	11.30	106,600,298	1,189,686,161	11.160	8.284	8.284	8.299	8.136	8.343	144,384,281	8.2397	-1.58%
2009-04-06	0	11.40	11.40	11.42	11.22	11.46	59,515,655	676,799,602	11.372	8.417	8.417	8.431	8.284	8.461	80,610,704	8.3959	1.79%
2009-04-03	0	11.20	11.20	11.22	11.02	11.26	103,016,436	1,147,497,951	11.139	8.269	8.269	8.284	8.136	8.313	139,530,136	8.2240	0.18%
2009-04-02	0	11.18	11.12	11.14	10.94	11.28	145,908,200	1,618,550,472	11.093	8.254	8.210	8.225	8.077	8.328	197,624,687	8.1900	2.76%
2009-04-01	0	10.88	10.86	10.88	10.68	10.90	92,617,244	1,000,059,838	10.798	8.033	8.018	8.033	7.885	8.048	125,444,998	7.9721	2.64%
2009-03-31	0	10.60	10.60	10.62	10.30	10.68	65,496,504	688,324,176	10.509	7.826	7.826	7.841	7.605	7.885	88,711,437	7.7591	0.95%
2009-03-30	0	10.50	10.48	10.50	10.46	10.66	92,117,407	970,918,579	10.540	7.752	7.737	7.752	7.723	7.870	124,767,996	7.7818	-1.50%
2009-03-27	0	10.66	10.68	10.70	10.62	10.80	72,429,721	776,310,691	10.718	7.870	7.885	7.900	7.841	7.974	98,102,101	7.9133	-0.19%
2009-03-26	0	10.68	10.64	10.66	10.20	10.68	121,396,607	1,271,681,383	10.475	7.885	7.856	7.870	7.531	7.885	164,425,073	7.7341	5.33%
2009-03-25	0	10.14	10.12	10.14	10.10	10.54	87,583,735	903,549,631	10.316	7.486	7.472	7.486	7.457	7.782	118,627,385	7.6167	-3.43%
2009-03-24	0	10.50	10.48	10.50	10.42	10.70	109,486,581	1,152,786,983	10.529	7.752	7.737	7.752	7.693	7.900	148,293,594	7.7737	0.38%
2009-03-23	0	10.46	10.44	10.46	10.14	10.46	99,886,408	1,031,067,068	10.322	7.723	7.708	7.723	7.486	7.723	135,290,684	7.6211	3.56%
2009-03-20	0	10.10	10.10	10.12	9.980	10.22	74,918,110	754,816,019	10.075	7.457	7.457	7.472	7.368	7.546	101,472,488	7.4386	-0.59%
2009-03-19	0	10.16	10.16	10.18	9.980	10.20	82,189,804	831,362,780	10.115	7.501	7.501	7.516	7.368	7.531	111,321,600	7.4681	0.99%
2009-03-18	0	10.06	10.04	10.06	10.00	10.16	63,444,379	638,874,473	10.070	7.427	7.413	7.427	7.383	7.501	85,931,946	7.4347	1.00%
2009-03-17	0	9.960	9.950	9.960	9.760	10.08	123,606,015	1,228,450,296	9.9384	7.354	7.346	7.354	7.206	7.442	167,417,596	7.3376	1.43%
2009-03-16	0	9.820	9.810	9.820	9.540	9.830	102,254,161	989,213,733	9.6741	7.250	7.243	7.250	7.043	7.258	138,497,676	7.1425	1.76%
2009-03-13	0	9.650	9.650	9.660	9.560	9.740	125,776,197	1,212,886,001	9.6432	7.125	7.125	7.132	7.058	7.191	170,356,989	7.1197	0.52%
2009-03-12	0	9.600	9.590	9.600	9.400	9.650	71,135,567	676,892,696	9.5155	7.088	7.080	7.088	6.940	7.125	96,349,240	7.0254	0.00%
2009-03-11	0	9.600	9.580	9.600	9.480	9.890	119,556,905	1,153,433,985	9.6476	7.088	7.073	7.088	6.999	7.302	161,933,298	7.1229	-0.10%
2009-03-10	0	9.610	9.600	9.610	9.360	9.660	116,371,725	1,106,180,090	9.5056	7.095	7.088	7.095	6.911	7.132	157,619,145	7.0181	0.95%
2009-03-09	0	9.520	9.520	9.530	9.520	9.970	112,375,691	1,089,328,726	9.6936	7.029	7.029	7.036	7.029	7.361	152,206,735	7.1569	-3.05%
2009-03-06	0	9.820	9.820	9.830	9.660	9.930	105,106,919	1,030,851,443	9.8076	7.250	7.250	7.258	7.132	7.331	142,361,581	7.2411	0.41%
2009-03-05	0	9.780	9.770	9.780	9.730	10.04	195,978,707	1,936,361,009	9.8805	7.221	7.213	7.221	7.184	7.413	265,442,454	7.2948	-1.31%
2009-03-04	0	9.910	9.910	9.920	9.330	9.980	212,994,191	2,053,323,921	9.6403	7.317	7.317	7.324	6.888	7.368	288,488,998	7.1175	7.02%
2009-03-03	0	9.260	9.250	9.260	9.000	9.260	90,207,750	825,741,450	9.1538	6.837	6.829	6.837	6.645	6.837	122,181,470	6.7583	0.87%
2009-03-02	0	9.180	9.170	9.180	9.000	9.210	115,451,199	1,051,395,884	9.1068	6.778	6.770	6.778	6.645	6.800	156,372,343	6.7237	0.66%
2009-02-27	0	9.120	9.120	9.140	9.080	9.370	165,541,828	1,528,785,765	9.2350	6.733	6.733	6.748	6.704	6.918	224,217,364	6.8183	-2.04%
2009-02-26	0	9.310	9.310	9.320	9.250	9.810	187,455,807	1,787,207,145	9.5340	6.874	6.874	6.881	6.829	7.243	253,898,652	7.0391	-2.82%
2009-02-25	0	9.580	9.580	9.600	9.450	9.740	251,609,903	2,419,692,698	9.6168	7.073	7.073	7.088	6.977	7.191	340,791,870	7.1002	-0.52%
2009-02-24	0	9.630	9.630	9.640	9.570	10.06	127,846,285	1,245,645,224	9.7433	7.110	7.110	7.117	7.066	7.427	173,160,810	7.1936	-5.59%
2009-02-23	0	10.20	10.18	10.20	9.730	10.24	145,398,290	1,452,475,603	9.9896	7.531	7.516	7.531	7.184	7.560	196,934,042	7.3754	3.76%
2009-02-20	0	9.830	9.830	9.840	9.580	9.910	202,599,316	1,970,874,565	9.7279	7.258	7.258	7.265	7.073	7.317	274,409,707	7.1822	1.03%
2009-02-19	0	9.730	9.720	9.730	9.680	9.900	124,716,747	1,218,328,464	9.7688	7.184	7.176	7.184	7.147	7.309	168,922,022	7.2124	-0.41%
2009-02-18	0	9.770	9.770	9.780	9.630	9.930	293,254,951	2,862,384,544	9.7607	7.213	7.213	7.221	7.110	7.331	397,197,813	7.2064	-2.30%
2009-02-17	0	10.00	10.00	10.02	9.980	10.54	264,999,924	2,716,711,959	10.252	7.383	7.383	7.398	7.368	7.782	358,927,923	7.5690	-5.66%
2009-02-16	0	10.60	10.60	10.62	10.30	10.60	174,891,904	1,834,361,603	10.489	7.826	7.826	7.841	7.605	7.826	236,881,531	7.7438	2.91%
2009-02-13	0	10.30	10.28	10.30	9.880	10.30	145,489,474	1,473,180,800	10.126	7.605	7.590	7.605	7.294	7.605	197,057,546	7.4759	4.25%
2009-02-12	0	9.880	9.870	9.880	9.720	10.06	140,236,145	1,382,292,878	9.8569	7.294	7.287	7.294	7.176	7.427	189,942,199	7.2774	-1.10%
2009-02-11	0	9.990	9.990	10.00	9.770	10.04	187,295,161	1,855,637,607	9.9076	7.376	7.376	7.383	7.213	7.413	253,681,065	7.3148	0.40%
2009-02-10	0	9.950	9.950	9.960	9.880	10.10	149,927,619	1,495,953,853	9.9778	7.346	7.346	7.354	7.294	7.457	203,068,771	7.3667	-1.09%
2009-02-09	0	10.06	10.04	10.06	9.890	10.08	148,915,605	1,487,568,243	9.9893	7.427	7.413	7.427	7.302	7.442	201,698,053	7.3752	2.13%
2009-02-06	0	9.850	9.850	9.860	9.660	9.890	106,906,113	1,047,483,305	9.7982	7.272	7.272	7.280	7.132	7.302	144,798,491	7.2341	3.36%
2009-02-05	0	9.530	9.520	9.530	9.440	9.770	160,497,750	1,544,391,675	9.6225	7.036	7.029	7.036	6.970	7.213	217,385,436	7.1044	-0.31%
2009-02-04	0	9.560	9.560	9.580	9.370	9.620	136,932,563	1,302,084,274	9.5089	7.058	7.058	7.073	6.918	7.103	185,467,677	7.0205	3.24%
2009-02-03	0	9.260	9.260	9.270	9.030	9.330	102,956,182	946,557,702	9.1938	6.837	6.837	6.844	6.667	6.888	139,448,525	6.7879	2.55%
2009-02-02	0	9.030	9.030	9.040	9.020	9.190	71,431,200	648,868,323	9.0838	6.667	6.667	6.674	6.660	6.785	96,749,659	6.7067	-3.53%
2009-01-30	0	9.360	9.350	9.360	9.110	9.370	55,541,392	514,594,243	9.2651	6.911	6.903	6.911	6.726	6.918	75,227,782	6.8405	0.75%
2009-01-29	0	9.290	9.290	9.300	9.240	9.390	53,083,819	494,457,300	9.3147	6.859	6.859	6.866	6.822	6.933	71,899,133	6.8771	3.11%
2009-01-23	0	9.010	9.010	9.020	8.920	9.040	44,253,514	398,012,520	8.9939	6.652	6.652	6.660	6.586	6.674	59,938,968	6.6403	0.00%
2009-01-22	0	9.010	9.010	9.020	8.920	9.130	43,209,929	390,331,820	9.0334	6.652	6.652	6.660	6.586	6.741	58,525,489	6.6694	1.12%
2009-01-21	0	8.910	8.910	8.930	8.900	9.100	65,153,098	586,433,910	9.0009	6.578	6.578	6.593	6.571	6.719	88,246,313	6.6454	-1.76%
2009-01-20	0	9.070	9.060	9.070	8.860	9.130	61,376,175	552,448,301	9.0010	6.696	6.689	6.696	6.541	6.741	83,130,677	6.6455	-0.55%
2009-01-19	0	9.120	9.110	9.120	8.980	9.220	106,649,994	971,726,366	9.1114	6.733	6.726	6.733	6.630	6.807	144,451,592	6.7270	2.13%
2009-01-16	0	8.930	8.920	8.930	8.820	8.990	84,065,214	748,346,837	8.9020	6.593	6.586	6.593	6.512	6.637	113,861,741	6.5724	2.17%
2009-01-15	0	8.740	8.730	8.740	8.480	8.750	155,909,984	1,347,436,878	8.6424	6.453	6.445	6.453	6.261	6.460	211,171,557	6.3808	1.04%
2009-01-14	0	8.650	8.640	8.650	8.420	8.780	97,687,409	839,694,088	8.5957	6.386	6.379	6.386	6.217	6.482	132,312,260	6.3463	4.22%
2009-01-13	0	8.300	8.300	8.310	8.260	8.520	111,395,114	934,600,187	8.3900	6.128	6.128	6.135	6.098	6.290	150,878,597	6.1944	-1.31%
2009-01-12	0	8.410	8.410	8.420	8.390	8.650	95,152,995	810,818,542	8.5212	6.209	6.209	6.217	6.194	6.386	128,879,534	6.2913	-2.21%
2009-01-09	0	8.600	8.590	8.600	8.570	8.700	65,330,664	563,392,414	8.6237	6.349	6.342	6.349	6.327	6.423	88,486,816	6.3670	1.18%
2009-01-08	0	8.500	8.500	8.510	8.460	8.660	115,441,087	987,755,890	8.5564	6.276	6.276	6.283	6.246	6.394	156,358,647	6.3172	-3.30%
2009-01-07	0	8.790	8.790	8.800	8.790	9.200	181,732,348	1,638,151,893	9.0141	6.490	6.490	6.497	6.490	6.792	246,146,539	6.6552	-3.09%
2009-01-06	0	9.070	9.060	9.070	8.750	9.090	180,508,620	1,617,338,668	8.9599	6.696	6.689	6.696	6.460	6.711	244,489,066	6.6152	3.42%
2009-01-05	0	8.770	8.760	8.770	8.580	8.790	162,317,826	1,410,045,285	8.6869	6.475	6.468	6.475	6.335	6.490	219,850,629	6.4137	2.21%
2009-01-02	0	8.580	8.580	8.590	8.340	8.610	43,792,980	373,204,408	8.5220	6.335	6.335	6.342	6.158	6.357	59,315,199	6.2919	2.63%
2008-12-31	0	8.360	8.360	8.370	8.360	8.470	43,153,548	362,802,134	8.4072	6.172	6.172	6.180	6.172	6.253	58,449,124	6.2071	-0.48%
2008-12-30	0	8.400	8.400	8.420	8.380	8.590	70,107,129	591,668,113	8.4395	6.202	6.202	6.217	6.187	6.342	94,956,277	6.2310	-0.12%
2008-12-29	0	8.410	8.410	8.420	8.330	8.500	78,724,978	660,830,072	8.3942	6.209	6.209	6.217	6.150	6.276	106,628,683	6.1975	-2.44%
2008-12-24	0	8.620	8.620	8.640	8.560	8.690	40,566,226	350,195,538	8.6327	6.364	6.364	6.379	6.320	6.416	54,944,737	6.3736	-0.69%
2008-12-23	0	8.680	8.680	8.690	8.680	9.000	77,945,798	685,191,242	8.7906	6.409	6.409	6.416	6.409	6.645	105,573,326	6.4902	-4.51%
2008-12-22	0	9.090	9.090	9.100	9.040	9.300	51,375,113	469,718,205	9.1429	6.711	6.711	6.719	6.674	6.866	69,584,784	6.7503	-2.26%
2008-12-19	0	9.300	9.300	9.310	9.150	9.410	75,225,469	699,373,394	9.2970	6.866	6.866	6.874	6.756	6.947	101,888,789	6.8641	-0.53%
2008-12-18	0	9.350	9.340	9.350	8.880	9.440	135,675,218	1,250,912,762	9.2199	6.903	6.896	6.903	6.556	6.970	183,764,672	6.8071	4.35%
2008-12-17	0	8.960	8.960	8.980	8.940	9.150	130,007,856	1,175,017,056	9.0380	6.615	6.615	6.630	6.600	6.756	176,088,540	6.6729	0.34%
2008-12-16	0	8.930	8.930	8.940	8.670	8.990	89,035,961	786,051,420	8.8285	6.593	6.593	6.600	6.401	6.637	120,594,346	6.5181	0.34%
2008-12-15	0	8.900	8.870	8.900	8.820	9.190	121,982,639	1,097,462,017	8.9969	6.571	6.549	6.571	6.512	6.785	165,218,822	6.6425	-0.45%
2008-12-12	0	8.940	8.930	8.940	8.760	9.240	166,894,511	1,504,091,578	9.0122	6.600	6.593	6.600	6.468	6.822	226,049,499	6.6538	-3.87%
2008-12-11	0	9.300	9.300	9.310	9.290	9.640	181,818,025	1,716,116,528	9.4386	6.866	6.866	6.874	6.859	7.117	246,262,584	6.9686	-4.12%
2008-12-10	0	9.700	9.690	9.700	9.050	9.770	205,117,804	1,933,682,913	9.4272	7.162	7.154	7.162	6.682	7.213	277,820,862	6.9602	6.36%
2008-12-09	0	9.120	9.110	9.120	9.030	9.510	218,590,259	2,024,953,066	9.2637	6.733	6.726	6.733	6.667	7.021	296,068,566	6.8395	-4.80%
2008-12-08	0	9.580	9.570	9.580	9.260	9.600	219,278,920	2,069,372,047	9.4372	7.073	7.066	7.073	6.837	7.088	297,001,320	6.9676	3.85%
2008-12-05	0	9.410	9.400	9.410	9.110	9.440	179,527,774	1,661,397,114	9.2543	6.811	6.804	6.811	6.594	6.833	248,036,955	6.6982	2.62%
2008-12-04	0	9.170	9.160	9.170	9.080	9.330	198,277,659	1,824,547,826	9.2020	6.637	6.630	6.637	6.572	6.753	273,941,940	6.6603	1.89%
2008-12-03	0	9.000	8.990	9.000	8.630	9.010	112,396,981	990,384,347	8.8115	6.514	6.507	6.514	6.246	6.521	155,288,534	6.3777	5.14%
2008-12-02	0	8.560	8.560	8.570	8.400	8.620	104,341,831	889,342,012	8.5234	6.196	6.196	6.203	6.080	6.239	144,159,477	6.1692	-1.38%
2008-12-01	0	8.680	8.680	8.700	8.460	8.780	125,952,851	1,091,296,905	8.6643	6.283	6.283	6.297	6.123	6.355	174,017,429	6.2712	0.46%
2008-11-28	0	8.640	8.630	8.640	8.600	8.850	100,763,438	875,029,962	8.6840	6.254	6.246	6.254	6.225	6.406	139,215,542	6.2854	-1.48%
2008-11-27	0	8.770	8.770	8.780	8.760	9.380	176,739,832	1,601,474,390	9.0612	6.348	6.348	6.355	6.340	6.789	244,185,113	6.5584	-0.11%
2008-11-26	0	8.780	8.780	8.790	8.600	8.850	125,376,640	1,094,173,240	8.7271	6.355	6.355	6.362	6.225	6.406	173,221,331	6.3166	2.09%
2008-11-25	0	8.600	8.580	8.600	8.520	8.880	96,403,102	834,306,964	8.6544	6.225	6.210	6.225	6.167	6.427	133,191,268	6.2640	0.00%
2008-11-24	0	8.600	8.600	8.630	8.580	8.940	91,710,840	804,761,838	8.7750	6.225	6.225	6.246	6.210	6.471	126,708,403	6.3513	-4.12%
2008-11-21	0	8.970	8.960	8.970	8.570	9.120	190,633,781	1,674,082,925	8.7817	6.492	6.485	6.492	6.203	6.601	263,381,099	6.3561	0.22%
2008-11-20	0	8.950	8.940	8.950	8.700	9.190	206,150,722	1,844,799,784	8.9488	6.478	6.471	6.478	6.297	6.652	284,819,425	6.4771	-0.78%
2008-11-19	0	9.020	9.010	9.020	8.460	9.170	135,986,233	1,205,988,699	8.8685	6.529	6.521	6.529	6.123	6.637	187,879,626	6.4189	5.74%
2008-11-18	0	8.530	8.530	8.550	8.510	9.440	192,888,671	1,714,784,444	8.8900	6.174	6.174	6.188	6.159	6.833	266,496,473	6.4345	-9.64%
2008-11-17	0	9.440	9.430	9.440	9.100	9.440	139,778,153	1,300,820,832	9.3063	6.833	6.825	6.833	6.587	6.833	193,118,572	6.7359	0.43%
2008-11-14	0	9.400	9.390	9.400	8.990	9.400	250,229,417	2,301,828,745	9.1989	6.804	6.796	6.804	6.507	6.804	345,718,889	6.6581	6.70%
2008-11-13	0	8.810	8.810	8.820	8.150	9.200	188,199,041	1,639,233,053	8.7101	6.377	6.377	6.384	5.899	6.659	260,017,244	6.3043	2.20%
2008-11-12	0	8.620	8.620	8.630	8.370	8.710	159,550,146	1,359,945,689	8.5236	6.239	6.239	6.246	6.058	6.304	220,435,710	6.1694	2.62%
2008-11-11	0	8.400	8.400	8.410	8.350	9.060	244,912,300	2,142,821,287	8.7493	6.080	6.080	6.087	6.044	6.558	338,372,719	6.3327	-8.60%
2008-11-10	0	9.190	9.180	9.190	8.730	9.230	439,231,998	3,946,335,286	8.9846	6.652	6.644	6.652	6.319	6.681	606,846,310	6.5030	10.06%
2008-11-07	0	8.350	8.340	8.350	7.600	8.380	124,182,125	1,003,918,006	8.0842	6.044	6.036	6.044	5.501	6.065	171,570,980	5.8513	7.05%
2008-11-06	0	7.800	7.780	7.800	7.660	7.980	74,528,309	583,275,064	7.8262	5.646	5.631	5.646	5.544	5.776	102,968,885	5.6646	-4.29%
2008-11-05	0	8.150	8.150	8.170	8.110	8.450	166,302,835	1,373,827,893	8.2610	5.899	5.899	5.913	5.870	6.116	229,765,277	5.9793	3.16%
2008-11-04	0	7.900	7.880	7.900	7.550	7.950	67,030,298	519,592,542	7.7516	5.718	5.704	5.718	5.465	5.754	92,609,576	5.6106	1.15%
2008-11-03	0	7.810	7.800	7.810	7.800	8.260	111,114,660	894,227,389	8.0478	5.653	5.646	5.653	5.646	5.979	153,516,870	5.8249	-0.89%
2008-10-31	0	7.880	7.880	7.890	7.740	8.080	51,973,699	409,122,372	7.8717	5.704	5.704	5.711	5.602	5.848	71,807,263	5.6975	-3.31%
2008-10-30	0	8.150	8.130	8.150	7.800	8.380	162,981,453	1,319,895,471	8.0984	5.899	5.884	5.899	5.646	6.065	225,176,430	5.8616	7.52%
2008-10-29	0	7.580	7.560	7.580	7.430	8.240	112,907,526	884,188,264	7.8311	5.486	5.472	5.486	5.378	5.964	155,993,907	5.6681	-3.81%
2008-10-28	0	7.880	7.870	7.880	7.000	7.970	130,330,162	979,920,039	7.5188	5.704	5.696	5.704	5.067	5.769	180,065,155	5.4420	14.70%
2008-10-27	0	6.870	6.860	6.870	6.870	8.000	112,224,762	828,823,243	7.3854	4.972	4.965	4.972	4.972	5.790	155,050,595	5.3455	-15.19%
2008-10-24	0	8.100	8.090	8.100	7.980	8.450	102,360,016	836,821,695	8.1753	5.863	5.855	5.863	5.776	6.116	141,421,386	5.9172	-5.15%
2008-10-23	0	8.540	8.540	8.550	8.250	8.600	100,365,107	846,998,174	8.4392	6.181	6.181	6.188	5.971	6.225	138,665,204	6.1082	-2.18%
2008-10-22	0	8.730	8.720	8.730	8.730	9.340	69,580,175	626,145,581	8.9989	6.319	6.311	6.319	6.319	6.760	96,132,505	6.5134	-6.63%
2008-10-21	0	9.350	9.330	9.350	9.270	9.700	58,192,507	550,138,273	9.4538	6.767	6.753	6.767	6.710	7.021	80,399,216	6.8426	-0.95%
2008-10-20	0	9.440	9.430	9.440	8.960	9.480	82,039,180	759,204,424	9.2542	6.833	6.825	6.833	6.485	6.862	113,345,963	6.6981	5.47%
2008-10-17	0	8.950	8.940	8.950	8.880	9.240	78,033,119	706,644,471	9.0557	6.478	6.471	6.478	6.427	6.688	107,811,158	6.5545	-1.76%
2008-10-16	0	9.110	9.100	9.110	8.550	9.200	124,776,745	1,107,409,430	8.8751	6.594	6.587	6.594	6.188	6.659	172,392,511	6.4238	-2.67%
2008-10-15	0	9.360	9.350	9.360	9.360	9.810	90,544,487	872,172,368	9.6325	6.775	6.767	6.775	6.775	7.100	125,096,960	6.9720	-5.65%
2008-10-14	0	9.920	9.920	9.930	9.870	10.78	214,753,759	2,208,783,988	10.285	7.180	7.180	7.187	7.144	7.803	296,705,447	7.4444	-4.25%
2008-10-13	0	10.36	10.34	10.36	8.910	10.44	189,064,706	1,834,089,275	9.7009	7.499	7.484	7.499	6.449	7.556	261,213,253	7.0214	15.11%
2008-10-10	0	9.000	9.000	9.010	8.900	9.180	121,763,525	1,099,262,668	9.0278	6.514	6.514	6.521	6.442	6.644	168,229,424	6.5343	-7.12%
2008-10-09	0	9.690	9.680	9.690	9.290	9.820	91,520,181	878,315,908	9.5970	7.014	7.006	7.014	6.724	7.108	126,444,987	6.9462	7.67%
2008-10-08	0	9.000	9.000	9.200	9.000	10.04	114,202,357	1,105,352,050	9.6789	6.514	6.514	6.659	6.514	7.267	157,782,856	7.0055	-11.94%
2008-10-06	0	10.22	10.22	10.26	10.20	10.92	92,410,725	972,688,601	10.526	7.397	7.397	7.426	7.383	7.904	127,675,369	7.6185	-6.92%
2008-10-03	0	10.98	10.96	10.98	10.82	11.34	102,969,872	1,139,699,816	11.068	7.947	7.933	7.947	7.831	8.208	142,263,968	8.0112	-1.79%
2008-10-02	0	11.18	11.16	11.18	10.34	11.22	106,232,769	1,155,894,350	10.881	8.092	8.078	8.092	7.484	8.121	146,772,011	7.8754	6.27%
2008-09-30	0	10.52	10.52	10.54	9.630	10.52	97,667,470	989,550,914	10.132	7.614	7.614	7.629	6.970	7.614	134,938,128	7.3334	-0.75%
2008-09-29	0	10.60	10.60	10.62	10.50	11.34	48,322,233	524,210,222	10.848	7.672	7.672	7.687	7.600	8.208	66,762,369	7.8519	-5.19%
2008-09-26	0	11.18	11.18	11.20	11.10	11.54	78,529,029	883,526,535	11.251	8.092	8.092	8.106	8.034	8.353	108,496,311	8.1434	-1.93%
2008-09-25	0	11.40	11.40	11.42	11.06	11.64	103,864,664	1,184,894,181	11.408	8.251	8.251	8.266	8.005	8.425	143,500,219	8.2571	5.17%
2008-09-24	0	10.84	10.84	10.86	10.56	10.98	73,012,743	790,113,813	10.822	7.846	7.846	7.860	7.643	7.947	100,874,968	7.8326	0.93%
2008-09-23	0	10.74	10.72	10.74	10.72	11.40	125,731,168	1,385,221,134	11.017	7.774	7.759	7.774	7.759	8.251	173,711,150	7.9743	-6.45%
2008-09-22	0	11.48	11.48	11.50	11.00	12.10	155,218,477	1,786,276,329	11.508	8.309	8.309	8.324	7.962	8.758	214,451,043	8.3295	-0.35%
2008-09-19	0	11.52	11.50	11.52	10.80	11.56	239,547,768	2,705,558,884	11.294	8.338	8.324	8.338	7.817	8.367	330,961,040	8.1749	19.63%
2008-09-18	0	9.630	9.630	9.640	8.640	9.720	212,950,850	1,956,842,002	9.1892	6.970	6.970	6.977	6.254	7.035	294,214,534	6.6511	1.16%
2008-09-17	0	9.520	9.520	9.530	9.520	10.26	149,684,210	1,465,929,032	9.7935	6.891	6.891	6.898	6.891	7.426	206,804,857	7.0885	-4.80%
2008-09-16	0	10.00	9.990	10.00	10.00	10.50	163,298,621	1,678,017,056	10.276	7.238	7.231	7.238	7.238	7.600	225,614,632	7.4375	-8.26%
2008-09-12	0	10.90	10.90	10.92	10.80	11.12	109,673,673	1,198,965,759	10.932	7.889	7.889	7.904	7.817	8.049	151,525,991	7.9126	0.00%
2008-09-11	0	10.90	10.88	10.90	10.86	11.50	113,981,449	1,269,577,232	11.139	7.889	7.875	7.889	7.860	8.324	157,477,647	8.0620	-5.05%
2008-09-10	0	11.48	11.48	11.50	11.40	11.90	132,883,739	1,552,939,189	11.687	8.309	8.309	8.324	8.251	8.613	183,593,197	8.4586	-1.37%
2008-09-09	0	11.64	11.62	11.64	11.48	11.74	61,703,257	715,525,032	11.596	8.425	8.410	8.425	8.309	8.497	85,249,695	8.3933	0.52%
2008-09-08	0	11.58	11.58	11.60	11.48	11.86	94,281,945	1,095,779,091	11.622	8.382	8.382	8.396	8.309	8.584	130,260,661	8.4122	0.35%
2008-09-05	0	11.54	11.52	11.54	11.48	11.70	75,003,346	867,585,365	11.567	8.353	8.338	8.353	8.309	8.468	103,625,200	8.3723	-3.03%
2008-09-04	0	11.90	11.90	11.92	11.88	12.08	57,010,092	682,644,601	11.974	8.613	8.613	8.628	8.599	8.743	78,765,582	8.6668	-0.34%
2008-09-03	0	11.94	11.94	11.96	11.94	12.34	86,591,644	1,046,012,304	12.080	8.642	8.642	8.657	8.642	8.932	119,635,682	8.7433	-2.77%
2008-09-02	0	12.28	12.26	12.28	12.12	12.40	101,890,370	1,248,653,092	12.255	8.888	8.874	8.888	8.772	8.975	140,772,520	8.8700	-0.65%
2008-09-01	0	12.36	12.36	12.38	12.32	12.58	70,900,622	880,429,519	12.418	8.946	8.946	8.961	8.917	9.105	97,956,845	8.9879	-2.98%
2008-08-29	0	12.74	12.72	12.74	12.48	12.84	124,970,750	1,585,713,134	12.689	9.221	9.207	9.221	9.033	9.294	172,660,550	9.1840	2.08%
2008-08-28	0	12.48	12.46	12.48	12.40	12.64	84,601,331	1,058,329,615	12.510	9.033	9.018	9.033	8.975	9.149	116,885,850	9.0544	0.32%
2008-08-27	0	12.44	12.42	12.44	12.24	12.58	148,509,273	1,844,791,369	12.422	9.004	8.990	9.004	8.859	9.105	205,181,555	8.9910	0.81%
2008-08-26	0	12.34	12.34	12.36	12.12	12.50	80,672,340	995,741,944	12.343	8.932	8.932	8.946	8.772	9.047	111,457,526	8.9338	-0.48%
2008-08-25	0	12.40	12.38	12.40	12.24	12.72	120,654,853	1,508,231,764	12.500	8.975	8.961	8.975	8.859	9.207	166,697,674	9.0477	0.49%
2008-08-21	0	12.34	12.34	12.36	12.28	12.78	86,425,648	1,078,375,136	12.478	8.932	8.932	8.946	8.888	9.250	119,406,341	9.0311	-2.68%
2008-08-20	0	12.68	12.66	12.68	11.70	12.76	155,730,707	1,932,479,663	12.409	9.178	9.163	9.178	8.468	9.236	215,158,744	8.9816	6.91%
2008-08-19	0	11.86	11.84	11.86	11.78	12.10	77,420,222	923,524,985	11.929	8.584	8.570	8.584	8.526	8.758	106,964,375	8.6339	0.34%
2008-08-18	0	11.82	11.82	11.84	11.82	12.32	77,641,123	932,657,175	12.012	8.555	8.555	8.570	8.555	8.917	107,269,573	8.6945	-4.21%
2008-08-15	0	12.34	12.32	12.34	12.28	12.60	70,855,195	881,277,197	12.438	8.932	8.917	8.932	8.888	9.120	97,894,083	9.0024	-0.32%
2008-08-14	0	12.38	12.36	12.38	12.24	12.48	66,096,266	818,170,474	12.379	8.961	8.946	8.961	8.859	9.033	91,319,110	8.9595	0.49%
2008-08-13	0	12.32	12.30	12.32	12.20	12.50	89,948,968	1,109,733,135	12.337	8.917	8.903	8.917	8.830	9.047	124,274,187	8.9297	-1.28%
2008-08-12	0	12.48	12.48	12.50	12.46	12.82	140,540,224	1,776,790,338	12.643	9.033	9.033	9.047	9.018	9.279	194,171,455	9.1506	-1.11%
2008-08-11	0	12.62	12.62	12.64	12.56	13.16	136,352,222	1,742,263,251	12.778	9.134	9.134	9.149	9.091	9.525	188,385,280	9.2484	-3.81%
2008-08-08	0	13.12	13.10	13.12	13.06	13.60	73,897,950	978,863,026	13.246	9.496	9.482	9.496	9.453	9.844	102,097,977	9.5875	-3.24%
2008-08-07	0	13.56	13.54	13.56	13.42	13.70	62,143,907	841,775,369	13.546	9.815	9.800	9.815	9.713	9.916	85,858,500	9.8042	0.59%
2008-08-05	0	13.48	13.48	13.50	13.40	13.80	75,172,405	1,020,877,783	13.581	9.757	9.757	9.771	9.699	9.988	103,858,773	9.8295	-1.75%
2008-08-04	0	13.72	13.70	13.72	13.66	13.94	60,422,449	832,880,585	13.784	9.930	9.916	9.930	9.887	10.09	83,480,121	9.9770	-2.00%
2008-08-01	0	14.00	13.98	14.00	13.52	14.00	90,012,676	1,242,964,711	13.809	10.13	10.12	10.13	9.786	10.13	124,362,206	9.9947	2.04%
2008-07-31	0	13.72	13.72	13.74	13.66	13.94	80,885,050	1,114,573,241	13.780	9.930	9.930	9.945	9.887	10.09	111,751,408	9.9737	-1.44%
2008-07-30	0	13.92	13.90	13.92	13.90	14.16	60,992,273	857,018,212	14.051	10.08	10.06	10.08	10.06	10.25	84,267,394	10.170	-0.29%
2008-07-29	0	13.96	13.94	13.96	13.88	14.04	55,627,794	776,975,043	13.967	10.10	10.09	10.10	10.05	10.16	76,855,788	10.110	-1.69%
2008-07-28	0	14.20	14.20	14.22	14.18	14.54	55,785,709	801,283,468	14.364	10.28	10.28	10.29	10.26	10.52	77,073,965	10.396	0.00%
2008-07-25	0	14.20	14.18	14.20	14.00	14.20	61,436,994	867,740,090	14.124	10.28	10.26	10.28	10.13	10.28	84,881,824	10.223	-1.11%
2008-07-24	0	14.36	14.36	14.38	14.20	14.54	84,936,908	1,221,039,915	14.376	10.39	10.39	10.41	10.28	10.52	117,349,486	10.405	1.84%
2008-07-23	0	14.10	14.10	14.14	14.06	14.26	95,403,431	1,349,295,106	14.143	10.21	10.21	10.23	10.18	10.32	131,810,115	10.237	1.15%
2008-07-22	0	13.94	13.94	13.96	13.92	14.22	71,634,119	1,006,713,729	14.054	10.09	10.09	10.10	10.08	10.29	98,970,250	10.172	-0.43%
2008-07-21	0	14.00	13.98	14.00	13.62	14.20	102,871,600	1,441,473,678	14.012	10.13	10.12	10.13	9.858	10.28	142,128,195	10.142	2.64%
2008-07-18	0	13.64	13.62	13.64	13.28	13.72	91,440,536	1,240,484,552	13.566	9.873	9.858	9.873	9.612	9.930	126,334,948	9.8190	2.56%
2008-07-17	0	13.30	13.30	13.32	13.24	13.72	123,387,415	1,658,645,356	13.443	9.626	9.626	9.641	9.583	9.930	170,473,002	9.7297	0.30%
2008-07-16	0	13.26	13.24	13.26	13.20	13.60	116,299,850	1,555,900,788	13.378	9.598	9.583	9.598	9.554	9.844	160,680,768	9.6832	-3.21%
2008-07-15	0	13.70	13.68	13.70	13.60	14.26	83,283,965	1,154,536,058	13.863	9.916	9.902	9.916	9.844	10.32	115,065,767	10.034	-4.33%
2008-07-14	0	14.32	14.30	14.32	14.26	14.50	60,856,787	874,044,086	14.362	10.36	10.35	10.36	10.32	10.50	84,080,205	10.395	-0.14%
2008-07-11	0	14.34	14.34	14.36	14.16	14.40	81,589,948	1,164,575,504	14.274	10.38	10.38	10.39	10.25	10.42	112,725,300	10.331	0.42%
2008-07-10	0	14.28	14.28	14.30	14.26	14.62	94,448,206	1,362,973,353	14.431	10.34	10.34	10.35	10.32	10.58	130,490,369	10.445	-1.11%
2008-07-09	0	14.44	14.42	14.44	14.12	14.48	90,092,641	1,293,312,615	14.355	10.45	10.44	10.45	10.22	10.48	124,472,686	10.390	4.79%
2008-07-08	0	13.78	13.78	13.80	13.74	14.24	62,904,366	878,386,068	13.964	9.974	9.974	9.988	9.945	10.31	86,909,156	10.107	-2.55%
2008-07-07	0	14.14	14.12	14.14	13.52	14.14	70,947,888	990,462,168	13.960	10.23	10.22	10.23	9.786	10.23	98,022,148	10.104	5.37%
2008-07-04	0	13.42	13.40	13.42	13.34	13.60	59,443,492	799,540,106	13.450	9.713	9.699	9.713	9.655	9.844	82,127,586	9.7353	0.90%
2008-07-03	0	13.30	13.30	13.32	13.00	13.78	106,173,656	1,428,148,140	13.451	9.626	9.626	9.641	9.409	9.974	146,690,341	9.7358	-1.77%
2008-07-02	0	13.54	13.52	13.54	13.50	14.28	171,525,572	2,358,681,463	13.751	9.800	9.786	9.800	9.771	10.34	236,981,051	9.9530	-5.97%
2008-06-30	0	14.40	14.40	14.42	14.30	14.52	59,226,848	852,714,651	14.397	10.42	10.42	10.44	10.35	10.51	81,828,269	10.421	-0.28%
2008-06-27	0	14.44	14.44	14.46	14.42	14.74	78,200,380	1,138,092,166	14.554	10.45	10.45	10.47	10.44	10.67	108,042,247	10.534	-4.24%
2008-06-26	0	15.08	15.08	15.10	14.96	15.28	52,662,594	795,784,712	15.111	10.91	10.91	10.93	10.83	11.06	72,759,045	10.937	-0.79%
2008-06-25	0	15.20	15.16	15.20	14.94	15.24	41,864,750	632,594,002	15.110	11.00	10.97	11.00	10.81	11.03	57,840,661	10.937	3.12%
2008-06-24	0	14.74	14.72	14.74	14.58	14.88	60,258,560	888,218,655	14.740	10.67	10.65	10.67	10.55	10.77	83,253,690	10.669	0.41%
2008-06-23	0	14.68	14.68	14.70	14.60	14.94	102,295,660	1,511,626,709	14.777	10.63	10.63	10.64	10.57	10.81	141,332,471	10.696	-1.21%
2008-06-20	0	14.86	14.84	14.86	14.72	15.34	130,972,150	1,968,638,745	15.031	10.76	10.74	10.76	10.65	11.10	180,952,131	10.879	-0.40%
2008-06-19	0	14.92	14.92	14.94	14.80	15.28	113,076,553	1,699,949,827	15.034	10.80	10.80	10.81	10.71	11.06	156,227,436	10.881	-3.62%
2008-06-18	0	15.48	15.48	15.50	14.58	15.70	174,391,182	2,651,473,909	15.204	11.20	11.20	11.22	10.55	11.36	240,940,200	11.005	4.17%
2008-06-17	0	14.86	14.84	14.86	14.72	15.22	61,460,380	916,706,441	14.915	10.76	10.74	10.76	10.65	11.02	84,914,134	10.796	-1.59%
2008-06-16	0	15.10	15.08	15.10	14.68	15.30	78,152,124	1,175,812,578	15.045	10.93	10.91	10.93	10.63	11.07	107,975,576	10.890	1.34%
2008-06-13	0	14.90	14.88	14.90	14.84	15.36	63,152,165	947,461,852	15.003	10.78	10.77	10.78	10.74	11.12	87,251,517	10.859	-2.61%
2008-06-12	0	15.30	15.28	15.30	15.08	15.60	85,348,009	1,303,437,878	15.272	11.07	11.06	11.07	10.91	11.29	117,917,466	11.054	-2.17%
2008-06-11	0	15.64	15.64	15.66	15.48	15.96	66,419,329	1,042,692,807	15.699	11.32	11.32	11.33	11.20	11.55	91,765,456	11.363	-1.01%
2008-06-10	0	15.80	15.78	15.80	15.68	16.22	113,265,221	1,807,062,078	15.954	11.44	11.42	11.44	11.35	11.74	156,488,101	11.548	-5.28%
2008-06-06	0	16.68	16.68	16.70	16.54	16.90	27,221,313	455,080,590	16.718	12.07	12.07	12.09	11.97	12.23	37,609,176	12.100	-0.12%
2008-06-05	0	16.70	16.68	16.70	16.66	16.94	31,172,175	522,840,103	16.773	12.09	12.07	12.09	12.06	12.26	43,067,717	12.140	-0.71%
2008-06-04	0	16.82	16.82	16.84	16.78	17.00	19,932,750	336,313,997	16.872	12.17	12.17	12.19	12.15	12.30	27,539,241	12.212	-0.94%
2008-06-03	0	16.98	16.98	17.04	16.98	17.20	17,571,325	299,677,226	17.055	12.29	12.29	12.33	12.29	12.45	24,276,678	12.344	-1.28%
2008-06-02	0	17.20	17.18	17.20	17.08	17.36	21,617,750	372,331,127	17.223	12.45	12.43	12.45	12.36	12.57	29,867,250	12.466	0.35%
2008-05-30	0	17.14	17.10	17.14	16.98	17.16	21,130,315	360,710,358	17.071	12.41	12.38	12.41	12.29	12.42	29,193,806	12.356	0.94%
2008-05-29	0	16.98	16.96	16.98	16.92	17.24	18,584,000	316,979,190	17.057	12.29	12.28	12.29	12.25	12.48	25,675,797	12.345	-0.70%
2008-05-28	0	17.10	17.10	17.12	16.80	17.36	21,944,700	375,262,628	17.100	12.38	12.38	12.39	12.16	12.57	30,318,966	12.377	1.06%
2008-05-27	0	16.92	16.90	16.92	16.82	16.98	29,418,100	497,037,496	16.896	12.25	12.23	12.25	12.17	12.29	40,644,273	12.229	0.48%
2008-05-26	0	16.84	16.82	16.84	16.80	16.94	33,866,142	570,701,966	16.852	12.19	12.17	12.19	12.16	12.26	46,789,723	12.197	-1.52%
2008-05-23	0	17.10	17.08	17.10	17.08	17.42	53,306,175	917,700,654	17.216	12.38	12.36	12.38	12.36	12.61	73,648,222	12.461	-1.38%
2008-05-22	0	17.34	17.32	17.34	17.22	17.44	44,130,557	764,049,261	17.313	12.55	12.54	12.55	12.46	12.62	60,971,117	12.531	-1.81%
2008-05-21	0	17.66	17.66	17.68	17.12	17.74	70,440,892	1,229,227,215	17.451	12.78	12.78	12.80	12.39	12.84	97,321,679	12.631	0.46%
2008-05-20	0	17.58	17.58	17.60	17.38	18.22	81,007,383	1,429,427,019	17.646	12.72	12.72	12.74	12.58	13.19	111,920,424	12.772	-2.77%
2008-05-19	0	18.08	18.06	18.08	18.00	18.26	32,545,056	589,954,054	18.127	13.09	13.07	13.09	13.03	13.22	44,964,500	13.120	-0.88%
2008-05-16	0	18.24	18.24	18.28	18.10	18.40	23,547,955	428,856,783	18.212	13.20	13.20	13.23	13.10	13.32	32,534,036	13.182	-0.11%
2008-05-15	0	18.26	18.24	18.26	18.12	18.50	29,136,445	532,704,211	18.283	13.22	13.20	13.22	13.12	13.39	40,255,137	13.233	-0.44%
2008-05-14	0	18.34	18.34	18.36	18.00	18.34	44,040,854	801,528,346	18.200	13.27	13.27	13.29	13.03	13.27	60,847,183	13.173	1.78%
2008-05-13	0	18.02	18.02	18.04	17.74	18.14	57,416,238	1,032,034,801	17.975	13.04	13.04	13.06	12.84	13.13	79,326,716	13.010	-0.55%
2008-05-09	0	18.12	18.12	18.16	17.94	18.50	63,133,209	1,149,212,404	18.203	13.12	13.12	13.14	12.98	13.39	87,225,328	13.175	-1.84%
2008-05-08	0	18.46	18.44	18.46	18.00	18.58	68,877,424	1,258,328,459	18.269	13.36	13.35	13.36	13.03	13.45	95,161,579	13.223	0.54%
2008-05-07	0	18.36	18.34	18.36	18.32	19.32	101,657,679	1,904,128,679	18.731	13.29	13.27	13.29	13.26	13.98	140,451,032	13.557	-3.97%
2008-05-06	0	19.12	19.12	19.14	19.06	19.38	67,599,741	1,297,925,455	19.200	13.84	13.84	13.85	13.80	14.03	93,396,323	13.897	-1.24%
2008-05-05	0	19.36	19.34	19.36	19.30	19.56	67,527,430	1,311,539,194	19.422	14.01	14.00	14.01	13.97	14.16	93,296,417	14.058	0.10%
2008-05-02	0	19.34	19.34	19.36	19.20	19.42	82,450,619	1,590,887,830	19.295	14.00	14.00	14.01	13.90	14.06	113,914,410	13.966	1.58%
2008-04-30	0	19.04	19.04	19.06	18.72	19.18	108,320,077	2,052,670,254	18.950	13.78	13.78	13.80	13.55	13.88	149,655,852	13.716	2.81%
2008-04-29	0	18.52	18.52	18.54	18.40	18.64	54,300,407	1,006,362,828	18.533	13.40	13.40	13.42	13.32	13.49	75,021,860	13.414	0.87%
2008-04-28	0	18.36	18.34	18.36	18.32	18.78	91,598,273	1,699,904,426	18.558	13.29	13.27	13.29	13.26	13.59	126,552,879	13.432	-1.50%
2008-04-25	0	18.64	18.66	18.68	18.54	19.20	187,137,295	3,530,638,030	18.867	13.49	13.51	13.52	13.42	13.90	258,550,327	13.656	-1.48%
2008-04-24	0	18.92	18.94	18.96	18.50	19.02	302,804,796	5,692,375,874	18.799	13.69	13.71	13.72	13.39	13.77	418,357,437	13.606	7.26%
2008-04-23	0	17.64	17.62	17.64	17.06	17.78	208,353,914	3,646,661,497	17.502	12.77	12.75	12.77	12.35	12.87	287,863,372	12.668	1.97%
2008-04-22	0	17.30	17.32	17.34	16.50	17.34	236,074,515	3,983,966,254	16.876	12.52	12.54	12.55	11.94	12.55	326,162,367	12.215	2.13%
2008-04-21	0	16.94	16.92	16.94	16.78	17.34	190,694,557	3,254,941,066	17.069	12.26	12.25	12.26	12.15	12.55	263,465,068	12.354	3.04%
2008-04-18	0	16.44	16.40	16.42	16.32	17.12	237,662,869	3,950,008,169	16.620	11.90	11.87	11.88	11.81	12.39	328,356,849	12.030	-2.03%
2008-04-17	0	16.78	16.76	16.78	16.62	17.40	129,828,784	2,203,699,185	16.974	12.15	12.13	12.15	12.03	12.59	179,372,447	12.286	-0.59%
2008-04-16	0	16.88	16.88	16.90	16.80	17.50	103,131,300	1,769,088,482	17.154	12.22	12.22	12.23	12.16	12.67	142,486,998	12.416	-1.17%
2008-04-15	0	17.08	17.08	17.10	16.40	17.32	181,317,201	3,068,171,453	16.922	12.36	12.36	12.38	11.87	12.54	250,509,241	12.248	-0.47%
2008-04-14	0	17.16	17.14	17.16	17.12	17.90	150,408,865	2,632,604,819	17.503	12.42	12.41	12.42	12.39	12.96	207,806,046	12.669	-6.13%
2008-04-11	0	18.28	18.28	18.30	18.16	18.52	93,369,593	1,711,401,503	18.329	13.23	13.23	13.25	13.14	13.40	129,000,148	13.267	0.55%
2008-04-10	0	18.18	18.18	18.20	17.60	18.26	161,556,379	2,900,090,760	17.951	13.16	13.16	13.17	12.74	13.22	223,207,537	12.993	2.36%
2008-04-09	0	17.76	17.76	17.78	17.64	18.84	217,910,000	3,978,203,062	18.256	12.85	12.85	12.87	12.77	13.64	301,066,134	13.214	-4.82%
2008-04-08	0	18.66	18.66	18.68	18.60	19.38	288,834,018	5,494,090,786	19.022	13.51	13.51	13.52	13.46	14.03	399,055,303	13.768	-1.69%
2008-04-07	0	18.98	18.96	18.98	18.00	19.18	385,926,894	7,166,106,812	18.569	13.74	13.72	13.74	13.03	13.88	533,199,568	13.440	6.27%
2008-04-03	0	17.86	17.84	17.86	16.98	17.94	287,443,576	5,053,063,030	17.579	12.93	12.91	12.93	12.29	12.98	397,134,257	12.724	2.88%
2008-04-02	0	17.36	17.34	17.36	17.20	18.32	224,848,710	3,992,345,862	17.756	12.57	12.55	12.57	12.45	13.26	310,652,709	12.851	-2.25%
2008-04-01	0	17.76	17.72	17.74	17.28	18.28	21,312,800	377,879,294	17.730	12.85	12.83	12.84	12.51	13.23	29,445,929	12.833	-0.67%
2008-03-31	0	17.88	17.88	17.90	17.80	18.58	24,249,881	440,557,673	18.167	12.94	12.94	12.96	12.88	13.45	33,503,822	13.149	-5.30%
2008-03-28	0	18.88	18.86	18.88	17.12	19.10	23,436,600	428,814,211	18.297	13.67	13.65	13.67	12.39	13.82	32,380,187	13.243	8.63%
2008-03-27	0	17.38	17.38	17.40	17.04	17.52	10,868,600	187,819,426	17.281	12.58	12.58	12.59	12.33	12.68	15,016,141	12.508	-2.36%
2008-03-26	0	17.80	17.80	17.82	17.80	18.68	12,694,613	232,321,439	18.301	12.88	12.88	12.90	12.88	13.52	17,538,975	13.246	-3.89%
2008-03-25	0	18.52	18.52	18.56	16.96	18.68	19,030,752	339,669,241	17.848	13.40	13.40	13.43	12.28	13.52	26,293,033	12.919	4.04%
2008-03-20	0	17.80	17.78	17.84	16.14	18.00	10,932,763	188,251,604	17.219	12.88	12.87	12.91	11.68	13.03	15,104,790	12.463	2.18%
2008-03-19	0	17.42	17.42	17.50	17.14	17.88	10,943,951	191,759,880	17.522	12.61	12.61	12.67	12.41	12.94	15,120,247	12.682	1.75%
2008-03-18	0	17.12	17.10	17.12	15.78	17.30	16,474,832	271,438,570	16.476	12.39	12.38	12.39	11.42	12.52	22,761,755	11.925	0.82%
2008-03-17	0	16.98	16.96	16.98	16.90	17.46	15,473,808	266,870,405	17.247	12.29	12.28	12.29	12.23	12.64	21,378,732	12.483	-4.18%
2008-03-14	0	17.72	17.72	17.78	17.46	18.40	15,951,277	284,123,044	17.812	12.83	12.83	12.87	12.64	13.32	22,038,407	12.892	-3.70%
2008-03-13	0	18.40	18.38	18.40	18.24	18.80	10,393,683	191,796,641	18.453	13.32	13.30	13.32	13.20	13.61	14,359,992	13.356	-2.54%
2008-03-12	0	18.88	18.86	18.88	18.70	19.62	13,304,165	254,760,577	19.149	13.67	13.65	13.67	13.53	14.20	18,381,137	13.860	-1.56%
2008-03-11	0	19.18	19.18	19.20	18.80	19.28	15,768,074	299,956,409	19.023	13.88	13.88	13.90	13.61	13.95	21,785,292	13.769	-0.72%
2008-03-10	0	19.32	19.30	19.32	18.98	19.70	6,422,808	123,638,187	19.250	13.98	13.97	13.98	13.74	14.26	8,873,801	13.933	-2.82%
2008-03-07	0	19.88	19.86	19.88	19.84	20.20	4,213,600	84,055,176	19.949	14.39	14.37	14.39	14.36	14.62	5,821,542	14.439	-1.83%
2008-03-06	0	20.25	20.25	20.30	19.84	20.75	6,136,236	124,493,932	20.288	14.66	14.66	14.69	14.36	15.02	8,477,871	14.685	0.75%
2008-03-05	0	20.10	20.05	20.10	19.82	20.25	6,249,508	125,138,989	20.024	14.55	14.51	14.55	14.35	14.66	8,634,368	14.493	-0.74%
2008-03-04	0	20.25	20.10	20.15	20.15	21.20	7,820,483	161,628,849	20.667	14.66	14.55	14.58	14.58	15.34	10,804,840	14.959	-3.34%
2008-03-03	0	20.95	20.95	21.00	19.96	21.05	9,139,928	187,567,624	20.522	15.16	15.16	15.20	14.45	15.24	12,627,795	14.854	1.95%
2008-02-29	0	20.55	20.55	20.60	20.35	20.70	6,108,608	125,446,009	20.536	14.87	14.87	14.91	14.73	14.98	8,439,700	14.864	0.98%
2008-02-28	0	20.35	20.30	20.35	20.15	20.80	10,176,654	208,226,042	20.461	14.73	14.69	14.73	14.58	15.05	14,060,144	14.810	-2.40%
2008-02-27	0	20.85	20.75	20.85	19.92	20.95	13,034,171	268,200,646	20.577	15.09	15.02	15.09	14.42	15.16	18,008,111	14.893	5.41%
2008-02-26	0	19.78	19.78	19.80	19.00	20.05	10,589,787	208,805,847	19.718	14.32	14.32	14.33	13.75	14.51	14,630,931	14.272	1.44%
2008-02-25	0	19.50	19.48	19.50	18.98	20.25	15,562,076	302,840,327	19.460	14.11	14.10	14.11	13.74	14.66	21,500,684	14.085	-3.70%
2008-02-22	0	20.25	20.20	20.25	20.10	20.85	6,804,580	138,555,613	20.362	14.66	14.62	14.66	14.55	15.09	9,401,260	14.738	-3.34%
2008-02-21	0	20.95	20.95	21.00	20.85	21.55	7,400,250	156,790,690	21.187	15.16	15.16	15.20	15.09	15.60	10,224,242	15.335	-1.64%
2008-02-20	0	21.30	21.25	21.30	21.25	22.60	5,816,300	126,389,640	21.730	15.42	15.38	15.42	15.38	16.36	8,035,845	15.728	-3.40%
2008-02-19	0	22.05	22.00	22.05	21.60	22.55	7,684,274	170,384,926	22.173	15.96	15.92	15.96	15.63	16.32	10,616,652	16.049	1.38%
2008-02-18	0	21.75	21.80	21.90	21.70	22.35	4,029,217	88,712,118	22.017	15.74	15.78	15.85	15.71	16.18	5,566,797	15.936	0.23%
2008-02-15	0	21.70	21.70	21.75	21.20	21.80	7,230,156	156,231,247	21.608	15.71	15.71	15.74	15.34	15.78	9,989,239	15.640	-0.91%
2008-02-14	0	21.90	21.90	21.95	21.70	22.05	5,114,759	112,152,216	21.927	15.85	15.85	15.89	15.71	15.96	7,066,590	15.871	0.92%
2008-02-13	0	21.70	21.65	21.70	21.10	21.80	6,528,307	140,546,939	21.529	15.71	15.67	15.71	15.27	15.78	9,019,559	15.582	1.40%
2008-02-12	0	21.40	21.35	21.45	20.95	21.55	1,891,006	40,294,879	21.309	15.49	15.45	15.53	15.16	15.60	2,612,628	15.423	2.64%
2008-02-11	0	20.85	20.80	20.85	20.60	21.50	4,465,700	94,320,060	21.121	15.09	15.05	15.09	14.91	15.56	6,169,845	15.287	-3.25%
2008-02-06	0	21.55	21.50	21.55	21.45	21.70	5,320,600	114,789,300	21.575	15.60	15.56	15.60	15.53	15.71	7,350,982	15.616	-5.48%
2008-02-05	0	22.80	22.75	22.80	22.30	22.85	10,837,070	245,372,543	22.642	16.50	16.47	16.50	16.14	16.54	14,972,579	16.388	0.00%
2008-02-04	0	22.80	22.75	22.80	21.35	23.25	17,199,900	387,905,150	22.553	16.50	16.47	16.50	15.45	16.83	23,763,514	16.324	10.41%
2008-02-01	0	20.65	20.75	20.80	19.50	20.75	14,720,800	295,927,590	20.103	14.95	15.02	15.05	14.11	15.02	20,338,371	14.550	3.35%
2008-01-31	0	19.98	19.98	20.00	19.98	20.65	14,923,663	301,191,328	20.182	14.46	14.46	14.48	14.46	14.95	20,618,648	14.608	-1.82%
2008-01-30	0	20.35	20.35	20.40	20.00	21.25	14,010,722	287,483,651	20.519	14.73	14.73	14.77	14.48	15.38	19,357,321	14.851	-0.97%
2008-01-29	0	20.55	20.55	20.60	20.20	21.35	15,536,349	319,898,567	20.590	14.87	14.87	14.91	14.62	15.45	21,465,139	14.903	-2.61%
2008-01-28	0	21.10	21.00	21.15	20.85	22.05	9,397,471	199,687,150	21.249	15.27	15.20	15.31	15.09	15.96	12,983,618	15.380	-6.43%
2008-01-25	0	22.55	22.50	22.55	21.75	22.60	5,675,376	126,562,466	22.300	16.32	16.29	16.32	15.74	16.36	7,841,143	16.141	3.68%
2008-01-24	0	21.75	21.70	21.75	21.50	22.60	17,140,980	377,952,680	22.050	15.74	15.71	15.74	15.56	16.36	23,682,110	15.959	-2.03%
2008-01-23	0	22.20	22.15	22.20	20.45	22.30	16,475,110	355,233,016	21.562	16.07	16.03	16.07	14.80	16.14	22,762,139	15.606	11.22%
2008-01-22	0	19.96	19.96	19.98	19.70	21.45	37,019,819	755,290,717	20.402	14.45	14.45	14.46	14.26	15.53	51,146,867	14.767	-10.89%
2008-01-21	0	22.40	22.40	22.45	22.25	24.30	18,802,800	430,502,775	22.896	16.21	16.21	16.25	16.10	17.59	25,978,093	16.572	-8.38%
2008-01-18	0	24.45	24.35	24.40	23.25	24.55	10,292,345	246,320,878	23.932	17.70	17.62	17.66	16.83	17.77	14,219,983	17.322	3.16%
2008-01-17	0	23.70	23.75	23.80	23.35	24.30	14,195,597	337,878,282	23.802	17.15	17.19	17.23	16.90	17.59	19,612,746	17.227	-1.66%
2008-01-16	0	24.10	24.10	24.15	24.00	25.30	19,130,848	468,385,045	24.483	17.44	17.44	17.48	17.37	18.31	26,431,327	17.721	-6.23%
2008-01-15	0	25.70	25.70	25.75	25.55	26.10	6,018,126	154,904,807	25.740	18.60	18.60	18.64	18.49	18.89	8,314,689	18.630	-1.34%
2008-01-14	0	26.05	26.05	26.10	25.95	26.35	4,554,497	118,577,822	26.035	18.85	18.85	18.89	18.78	19.07	6,292,528	18.844	-1.14%
2008-01-11	0	26.35	26.35	26.40	26.10	26.65	7,424,628	195,901,795	26.385	19.07	19.07	19.11	18.89	19.29	10,257,923	19.098	-0.94%
2008-01-10	0	26.60	26.60	26.65	26.10	26.75	8,665,539	229,854,006	26.525	19.25	19.25	19.29	18.89	19.36	11,972,375	19.199	0.76%
2008-01-09	0	26.40	26.45	26.50	25.40	26.50	15,777,268	413,803,017	26.228	19.11	19.14	19.18	18.38	19.18	21,797,995	18.984	3.94%
2008-01-08	0	25.40	25.35	25.45	25.30	26.40	18,737,615	483,827,411	25.821	18.38	18.35	18.42	18.31	19.11	25,888,033	18.689	0.99%
2008-01-07	0	25.15	25.15	25.20	24.80	25.40	10,440,152	261,759,927	25.072	18.20	18.20	18.24	17.95	18.38	14,424,194	18.147	0.60%
2008-01-04	0	25.00	24.90	24.95	24.55	25.05	6,287,065	156,184,629	24.842	18.09	18.02	18.06	17.77	18.13	8,686,257	17.981	2.67%
2008-01-03	0	24.35	24.30	24.40	23.90	24.70	5,748,106	139,728,367	24.309	17.62	17.59	17.66	17.30	17.88	7,941,628	17.594	-0.61%
2008-01-02	0	24.50	24.50	24.55	24.40	24.60	1,552,118	38,028,336	24.501	17.73	17.73	17.77	17.66	17.81	2,144,418	17.734	0.00%
2007-12-31	0	24.50	24.50	24.55	24.45	24.60	2,487,289	60,536,349	24.338	17.73	17.73	17.77	17.70	17.81	3,436,458	17.616	0.20%
2007-12-28	0	24.45	24.40	24.45	24.20	24.65	5,887,574	143,792,742	24.423	17.70	17.66	17.70	17.52	17.84	8,134,318	17.677	-1.01%
2007-12-27	0	24.70	24.65	24.70	24.25	24.75	6,256,926	153,665,295	24.559	17.88	17.84	17.88	17.55	17.91	8,644,617	17.776	1.23%
2007-12-24	0	24.40	24.35	24.40	23.85	24.75	10,145,721	247,597,682	24.404	17.66	17.62	17.66	17.26	17.91	14,017,406	17.664	2.52%
2007-12-21	0	23.80	23.85	23.90	23.55	23.95	6,524,980	155,122,064	23.774	17.23	17.26	17.30	17.05	17.33	9,014,963	17.207	1.49%
2007-12-20	0	23.45	23.45	23.50	22.50	23.60	7,484,392	173,746,324	23.215	16.97	16.97	17.01	16.29	17.08	10,340,494	16.803	3.76%
2007-12-19	0	22.60	22.65	22.70	22.35	22.80	4,909,401	110,805,273	22.570	16.36	16.39	16.43	16.18	16.50	6,782,866	16.336	2.26%
2007-12-18	0	22.10	22.05	22.10	21.90	22.60	9,813,752	217,811,690	22.195	16.00	15.96	16.00	15.85	16.36	13,558,755	16.064	-1.12%
2007-12-17	0	22.35	22.35	22.40	22.30	23.05	6,130,826	138,794,217	22.639	16.18	16.18	16.21	16.14	16.68	8,470,396	16.386	-4.08%
2007-12-14	0	23.30	23.25	23.30	22.30	23.35	8,153,184	185,908,612	22.802	16.86	16.83	16.86	16.14	16.90	11,264,502	16.504	1.97%
2007-12-13	0	22.85	22.85	22.90	22.40	23.65	13,343,169	303,588,415	22.752	16.54	16.54	16.57	16.21	17.12	18,435,025	16.468	-3.38%
2007-12-12	0	23.65	23.70	23.75	23.55	24.25	9,610,412	229,265,182	23.856	17.12	17.15	17.19	17.05	17.55	13,277,819	17.267	-3.07%
2007-12-11	0	24.40	24.40	24.45	24.05	24.65	5,033,112	122,606,463	24.360	17.66	17.66	17.70	17.41	17.84	6,953,786	17.632	1.24%
2007-12-10	0	24.10	24.05	24.10	23.95	24.60	8,171,730	197,842,866	24.211	17.44	17.41	17.44	17.33	17.81	11,290,125	17.524	-1.03%
2007-12-07	0	24.35	24.20	24.30	24.20	24.90	8,756,720	213,945,171	24.432	17.62	17.52	17.59	17.52	18.02	12,098,352	17.684	-0.61%
2007-12-06	0	24.50	24.45	24.50	24.05	24.90	17,375,602	424,935,255	24.456	17.73	17.70	17.73	17.41	18.02	24,006,265	17.701	-0.61%
2007-12-05	0	24.65	24.55	24.65	23.45	24.65	15,090,086	364,639,015	24.164	17.84	17.77	17.84	16.97	17.84	20,848,579	17.490	4.23%
2007-12-04	0	23.65	23.60	23.70	23.25	23.85	5,369,470	126,691,630	23.595	17.12	17.08	17.15	16.83	17.26	7,418,501	17.078	2.83%
2007-12-03	0	23.00	22.90	23.00	22.70	23.20	11,689,840	268,769,078	22.992	16.65	16.57	16.65	16.43	16.79	16,150,773	16.641	0.66%
2007-11-30	0	22.85	22.80	22.85	22.70	23.80	10,164,240	234,790,571	23.100	16.54	16.50	16.54	16.43	17.23	14,042,992	16.719	-3.18%
2007-11-29	0	23.60	23.60	23.65	22.40	23.85	12,518,950	291,151,764	23.257	17.08	17.08	17.12	16.21	17.26	17,296,278	16.833	5.83%
2007-11-28	0	22.30	22.25	22.40	21.80	22.75	6,126,080	136,699,170	22.314	16.14	16.10	16.21	15.78	16.47	8,463,839	16.151	1.13%
2007-11-27	0	22.05	22.00	22.05	21.75	22.60	12,687,300	281,042,523	22.152	15.96	15.92	15.96	15.74	16.36	17,528,871	16.033	-1.56%
2007-11-26	0	22.40	22.35	22.40	22.35	23.75	10,485,331	239,525,554	22.844	16.21	16.18	16.21	16.18	17.19	14,486,614	16.534	-3.45%
2007-11-23	0	23.20	23.20	23.25	22.20	23.25	13,993,820	319,040,460	22.799	16.79	16.79	16.83	16.07	16.83	19,333,969	16.502	1.53%
2007-11-22	0	22.85	22.85	22.90	22.45	23.55	14,743,357	338,607,073	22.967	16.54	16.54	16.57	16.25	17.05	20,369,536	16.623	-3.59%
2007-11-21	0	23.70	23.70	23.75	23.40	24.70	7,513,358	180,326,862	24.001	17.15	17.15	17.19	16.94	17.88	10,380,513	17.372	-2.87%
2007-11-20	0	24.40	24.30	24.40	22.85	24.45	20,697,508	489,787,463	23.664	17.66	17.59	17.66	16.54	17.70	28,595,836	17.128	3.39%
2007-11-19	0	23.60	23.55	23.60	23.35	24.00	5,197,869	122,645,476	23.595	17.08	17.05	17.08	16.90	17.37	7,181,416	17.078	-0.42%
2007-11-16	0	23.70	23.70	23.75	23.65	24.55	11,226,820	269,447,749	24.000	17.15	17.15	17.19	17.12	17.77	15,511,061	17.371	-3.85%
2007-11-15	0	24.65	24.70	24.75	24.60	25.20	4,934,303	122,736,257	24.874	17.84	17.88	17.91	17.81	18.24	6,817,271	18.004	-1.60%
2007-11-14	0	25.05	25.05	25.10	24.10	25.10	8,209,966	202,686,861	24.688	18.13	18.13	18.17	17.44	18.17	11,342,952	17.869	5.03%
2007-11-13	0	23.85	23.85	23.90	23.00	24.80	15,998,927	384,831,571	24.054	17.26	17.26	17.30	16.65	17.95	22,104,241	17.410	1.06%
2007-11-12	0	23.60	23.60	23.65	22.80	23.90	29,235,140	687,590,326	23.519	17.08	17.08	17.12	16.50	17.30	40,391,494	17.023	-1.67%
2007-11-09	0	24.00	24.00	24.05	23.40	24.45	19,013,700	457,271,250	24.050	17.37	17.37	17.41	16.94	17.70	26,269,474	17.407	-0.41%
2007-11-08	0	24.10	24.05	24.10	23.80	25.60	17,936,080	439,339,980	24.495	17.44	17.41	17.44	17.23	18.53	24,780,626	17.729	-6.95%
2007-11-07	0	25.90	25.85	25.95	25.40	26.10	10,993,380	283,445,483	25.783	18.75	18.71	18.78	18.38	18.89	15,188,538	18.662	1.37%
2007-11-06	0	25.55	25.55	25.60	25.25	26.20	12,951,111	331,642,749	25.607	18.49	18.49	18.53	18.28	18.96	17,893,355	18.534	-0.97%
2007-11-05	0	25.80	25.80	25.85	25.65	27.00	11,609,036	304,236,385	26.207	18.67	18.67	18.71	18.57	19.54	16,039,134	18.968	-4.80%
2007-11-02	0	27.10	27.05	27.10	26.80	27.40	8,881,600	240,646,548	27.095	19.61	19.58	19.61	19.40	19.83	12,270,887	19.611	-2.17%
2007-11-01	0	27.70	27.70	27.75	27.40	28.00	11,047,201	306,569,266	27.751	20.05	20.05	20.09	19.83	20.27	15,262,898	20.086	0.00%
2007-10-31	0	27.70	27.70	27.75	27.50	28.20	14,985,090	416,460,836	27.792	20.05	20.05	20.09	19.90	20.41	20,703,516	20.115	0.00%
2007-10-30	0	27.70	27.65	27.70	26.80	28.90	22,819,157	629,206,530	27.574	20.05	20.01	20.05	19.40	20.92	31,527,123	19.958	3.36%
2007-10-29	0	268.0	267.4	268.2	263.2	268.2	1,186,192	316,542,500	266.86	19.40	19.35	19.41	19.05	19.41	16,388,520	19.315	3.08%
2007-10-26	0	260.0	259.8	260.0	257.0	261.8	1,424,026	370,017,578	259.84	18.82	18.80	18.82	18.60	18.95	19,674,453	18.807	1.01%
2007-10-25	0	257.4	257.0	257.6	256.6	266.0	2,362,918	614,275,267	259.96	18.63	18.60	18.64	18.57	19.25	32,646,257	18.816	-3.52%
2007-10-24	0	266.8	266.6	266.8	263.0	268.6	1,234,296	328,753,477	266.35	19.31	19.30	19.31	19.04	19.44	17,053,129	19.278	2.46%
2007-10-23	0	260.4	260.4	260.6	255.0	260.6	851,587	220,200,795	258.58	18.85	18.85	18.86	18.46	18.86	11,765,592	18.716	1.80%
2007-10-22	0	255.8	255.8	256.0	254.8	262.0	1,068,499	275,428,166	257.77	18.51	18.51	18.53	18.44	18.96	14,762,464	18.657	-1.39%
2007-10-18	0	259.4	259.6	259.8	258.0	270.2	2,060,276	541,375,345	262.77	18.78	18.79	18.80	18.67	19.56	28,464,932	19.019	-5.12%
2007-10-17	0	273.4	272.6	273.8	270.4	274.0	688,226	187,422,097	272.33	19.79	19.73	19.82	19.57	19.83	9,508,583	19.711	-0.80%
2007-10-16	0	275.6	275.4	275.6	273.2	277.0	1,435,625	395,484,587	275.48	19.95	19.93	19.95	19.77	20.05	19,834,706	19.939	1.40%
2007-10-15	0	271.8	271.8	272.0	266.6	272.6	2,037,687	552,665,663	271.22	19.67	19.67	19.69	19.30	19.73	28,152,840	19.631	1.34%
2007-10-12	0	268.2	268.4	268.6	261.4	270.8	1,427,825	380,901,820	266.77	19.41	19.43	19.44	18.92	19.60	19,726,940	19.309	0.22%
2007-10-11	0	267.6	267.4	267.8	260.4	268.0	1,104,861	293,346,100	265.51	19.37	19.35	19.38	18.85	19.40	15,264,845	19.217	2.61%
2007-10-10	0	260.8	260.6	260.8	259.0	266.0	717,995	187,997,849	261.84	18.88	18.86	18.88	18.75	19.25	9,919,874	18.952	0.00%
2007-10-09	0	260.8	260.8	261.0	257.0	264.2	1,052,756	272,908,513	259.23	18.88	18.88	18.89	18.60	19.12	14,544,958	18.763	-0.91%
2007-10-08	0	263.2	263.2	263.4	260.0	266.2	2,025,960	533,247,360	263.21	19.05	19.05	19.06	18.82	19.27	27,990,819	19.051	-1.42%
2007-10-05	0	267.0	266.0	267.4	252.6	267.6	1,514,714	390,855,200	258.04	19.33	19.25	19.35	18.28	19.37	20,927,405	18.677	5.70%
2007-10-04	0	252.6	252.6	252.8	252.2	259.2	898,630	228,877,796	254.70	18.28	18.28	18.30	18.25	18.76	12,415,541	18.435	-2.55%
2007-10-03	0	259.2	259.2	259.4	258.2	260.0	1,814,084	470,096,242	259.14	18.76	18.76	18.78	18.69	18.82	25,063,524	18.756	1.01%
2007-10-02	0	256.6	255.0	256.6	251.6	256.6	1,483,470	375,611,258	253.20	18.57	18.46	18.57	18.21	18.57	20,495,736	18.326	2.23%
2007-09-28	0	251.0	251.0	251.4	248.0	252.0	1,944,061	487,291,853	250.66	18.17	18.17	18.20	17.95	18.24	26,859,296	18.142	2.70%
2007-09-27	0	244.4	244.4	244.6	240.6	244.8	1,090,311	265,483,000	243.49	17.69	17.69	17.70	17.41	17.72	15,063,821	17.624	0.25%
2007-09-25	0	243.8	243.8	244.2	243.4	248.2	632,106	155,062,878	245.31	17.65	17.65	17.68	17.62	17.96	8,733,225	17.756	-1.46%
2007-09-24	0	247.4	247.2	247.4	242.2	247.8	951,379	234,404,663	246.38	17.91	17.89	17.91	17.53	17.94	13,144,326	17.833	0.16%
2007-09-21	0	247.0	246.6	247.0	243.2	247.2	612,365	150,223,515	245.32	17.88	17.85	17.88	17.60	17.89	8,460,482	17.756	-0.16%
2007-09-20	0	247.4	247.2	247.4	243.2	247.6	935,190	230,127,554	246.08	17.91	17.89	17.91	17.60	17.92	12,920,657	17.811	1.14%
2007-09-19	0	244.6	244.0	244.2	241.6	255.2	1,612,000	395,156,720	245.13	17.70	17.66	17.68	17.49	18.47	22,271,516	17.743	0.16%
2007-09-18	0	244.2	244.0	244.4	242.4	246.6	595,055	145,468,818	244.46	17.68	17.66	17.69	17.54	17.85	8,221,326	17.694	-0.33%
2007-09-17	0	245.0	244.8	245.2	242.2	246.6	1,083,170	264,649,686	244.33	17.73	17.72	17.75	17.53	17.85	14,965,160	17.684	1.07%
2007-09-14	0	242.4	242.0	242.6	240.0	242.6	800,255	193,275,131	241.52	17.54	17.52	17.56	17.37	17.56	11,056,385	17.481	1.00%
2007-09-13	0	240.0	240.0	240.2	235.6	240.0	1,173,102	278,867,336	237.72	17.37	17.37	17.39	17.05	17.37	16,207,668	17.206	4.08%
2007-09-12	0	230.6	230.6	231.0	229.0	235.8	1,760,299	407,789,561	231.66	16.69	16.69	16.72	16.57	17.07	24,320,427	16.767	-1.28%
2007-09-11	0	233.6	233.2	233.6	232.6	243.6	1,839,742	434,391,569	236.12	16.91	16.88	16.91	16.84	17.63	25,418,017	17.090	-2.26%
2007-09-10	0	239.0	238.8	239.0	235.0	241.0	2,334,494	555,293,954	237.86	17.30	17.28	17.30	17.01	17.44	32,253,549	17.217	-0.33%
2007-09-07	0	239.8	239.6	239.8	238.4	244.8	1,685,503	406,099,905	240.94	17.36	17.34	17.36	17.26	17.72	23,287,039	17.439	-1.88%
2007-09-06	0	244.4	244.4	244.8	240.8	245.6	1,039,372	253,856,362	244.24	17.69	17.69	17.72	17.43	17.78	14,360,044	17.678	1.50%
2007-09-05	0	240.8	240.8	241.2	239.6	245.0	781,857	188,596,987	241.22	17.43	17.43	17.46	17.34	17.73	10,802,197	17.459	-0.74%
2007-09-04	0	242.6	242.4	242.6	240.0	246.0	1,504,326	365,712,550	243.11	17.56	17.54	17.56	17.37	17.81	20,783,884	17.596	-1.06%
2007-09-03	0	245.2	245.0	245.2	242.4	245.4	964,227	235,775,735	244.52	17.75	17.73	17.75	17.54	17.76	13,321,834	17.698	2.51%
2007-08-31	0	239.2	239.2	239.4	237.4	241.0	1,431,427	342,693,669	239.41	17.31	17.31	17.33	17.18	17.44	19,776,706	17.328	0.25%
2007-08-30	0	238.6	238.6	239.0	237.0	243.8	1,437,243	343,104,452	238.72	17.27	17.27	17.30	17.15	17.65	19,857,060	17.279	1.97%
2007-08-29	0	234.0	234.0	234.6	230.8	237.0	2,591,053	605,682,380	233.76	16.94	16.94	16.98	16.71	17.15	35,798,188	16.919	-1.43%
2007-08-28	0	237.4	237.0	237.6	233.2	242.0	2,103,309	499,610,336	237.54	17.18	17.15	17.20	16.88	17.52	29,059,479	17.193	-1.41%
2007-08-27	0	240.8	240.6	240.8	240.2	244.6	2,910,124	706,593,921	242.81	17.43	17.41	17.43	17.39	17.70	40,206,497	17.574	1.01%
2007-08-24	0	238.4	238.0	238.2	236.0	240.6	1,363,247	325,418,153	238.71	17.26	17.23	17.24	17.08	17.41	18,834,726	17.278	1.53%
2007-08-23	0	234.8	234.6	234.8	230.0	236.0	2,733,953	637,514,532	233.18	16.99	16.98	16.99	16.65	17.08	37,772,505	16.878	1.82%
2007-08-22	0	230.6	230.4	230.8	224.4	232.0	2,796,069	643,027,034	229.98	16.69	16.68	16.71	16.24	16.79	38,630,705	16.645	2.76%
2007-08-21	0	224.4	224.4	224.6	223.6	228.8	1,837,096	415,510,134	226.18	16.24	16.24	16.26	16.18	16.56	25,381,460	16.371	1.26%
2007-08-20	0	221.6	221.4	221.6	217.0	221.6	2,487,167	543,856,699	218.67	16.04	16.02	16.04	15.71	16.04	34,362,891	15.827	9.06%
2007-08-17	0	203.2	203.2	203.6	199.0	212.0	4,935,724	1,011,601,414	204.96	14.71	14.71	14.74	14.40	15.34	68,192,343	14.835	-2.50%
2007-08-16	0	208.4	208.2	208.4	208.0	218.4	4,225,692	905,062,913	214.18	15.08	15.07	15.08	15.05	15.81	58,382,486	15.502	-5.96%
2007-08-15	0	221.6	221.4	221.6	219.2	224.6	1,926,740	427,646,671	221.95	16.04	16.02	16.04	15.87	16.26	26,619,988	16.065	-0.63%
2007-08-14	0	223.0	223.0	223.2	219.6	224.8	1,830,120	406,881,366	222.33	16.14	16.14	16.16	15.89	16.27	25,285,079	16.092	0.18%
2007-08-13	0	222.6	222.6	222.8	214.0	223.0	2,289,733	502,132,084	219.30	16.11	16.11	16.13	15.49	16.14	31,635,127	15.873	2.68%
2007-08-10	0	216.8	216.6	216.8	213.0	219.2	2,255,784	487,797,581	216.24	15.69	15.68	15.69	15.42	15.87	31,166,085	15.652	-1.28%
2007-08-09	0	219.6	219.8	220.0	215.0	219.8	1,305,759	284,235,122	217.68	15.89	15.91	15.92	15.56	15.91	18,040,467	15.755	2.52%
2007-08-08	0	214.2	214.0	214.2	212.0	218.0	1,396,324	299,385,576	214.41	15.50	15.49	15.50	15.34	15.78	19,291,720	15.519	-1.02%
2007-08-07	0	216.4	215.8	216.4	211.8	217.4	2,029,047	437,876,462	215.80	15.66	15.62	15.66	15.33	15.74	28,033,470	15.620	1.03%
2007-08-06	0	214.2	213.8	214.2	205.0	215.2	1,870,805	396,819,086	212.11	15.50	15.47	15.50	14.84	15.58	25,847,186	15.353	1.90%
2007-08-03	0	210.2	210.2	210.4	202.2	211.0	2,603,675	541,106,571	207.82	15.21	15.21	15.23	14.64	15.27	35,972,574	15.042	4.89%
2007-08-02	0	200.4	200.4	200.6	197.3	204.0	2,212,568	439,609,597	198.69	14.50	14.50	14.52	14.28	14.77	30,569,010	14.381	3.14%
2007-08-01	0	194.3	194.0	194.2	193.3	204.0	2,160,522	424,752,245	196.60	14.06	14.04	14.06	13.99	14.77	29,849,938	14.230	-4.38%
2007-07-31	0	203.2	203.0	203.2	196.8	203.2	2,474,460	494,389,012	199.80	14.71	14.69	14.71	14.24	14.71	34,187,330	14.461	2.78%
2007-07-30	0	197.7	197.7	197.8	193.0	197.8	2,291,231	449,368,580	196.13	14.31	14.31	14.32	13.97	14.32	31,655,824	14.195	2.54%
2007-07-27	0	192.8	192.8	192.9	191.3	194.3	2,581,889	498,662,589	193.14	13.95	13.95	13.96	13.85	14.06	35,671,577	13.979	-1.23%
2007-07-26	0	195.2	195.0	195.2	193.6	195.8	2,864,447	558,252,461	194.89	14.13	14.11	14.13	14.01	14.17	39,575,420	14.106	-0.10%
2007-07-25	0	195.4	195.3	195.4	190.5	195.6	2,096,089	404,606,902	193.03	14.14	14.14	14.14	13.79	14.16	28,959,727	13.971	2.84%
2007-07-24	0	190.0	190.0	190.2	189.9	193.1	2,258,028	432,279,601	191.44	13.75	13.75	13.77	13.74	13.98	31,197,089	13.856	-0.78%
2007-07-23	0	191.5	191.3	191.5	185.1	191.6	3,444,853	649,592,791	188.57	13.86	13.85	13.86	13.40	13.87	47,594,354	13.649	5.34%
2007-07-20	0	181.8	181.8	182.0	175.0	182.2	4,007,397	719,246,365	179.48	13.16	13.16	13.17	12.67	13.19	55,366,505	12.991	4.60%
2007-07-19	0	173.8	173.8	173.9	172.8	175.4	725,462	126,379,313	174.21	12.58	12.58	12.59	12.51	12.70	10,023,039	12.609	-0.23%
2007-07-18	0	174.2	174.2	174.3	173.0	175.8	2,703,625	470,878,014	174.17	12.61	12.61	12.62	12.52	12.72	37,353,491	12.606	0.52%
2007-07-17	0	173.3	173.3	173.4	166.2	173.6	2,924,606	501,932,154	171.62	12.54	12.54	12.55	12.03	12.57	40,406,582	12.422	3.03%
2007-07-16	0	168.2	168.1	168.2	167.7	172.1	1,025,667	173,581,720	169.24	12.17	12.17	12.17	12.14	12.46	14,170,694	12.249	-2.44%
2007-07-13	0	172.4	172.4	172.5	171.4	173.0	1,272,973	219,216,986	172.21	12.48	12.48	12.49	12.41	12.52	17,587,493	12.464	-0.12%
2007-07-12	0	172.6	172.5	172.6	171.0	173.4	1,201,738	207,265,464	172.47	12.49	12.49	12.49	12.38	12.55	16,603,305	12.483	1.41%
2007-07-11	0	170.2	170.0	170.2	168.7	170.8	1,688,020	286,982,716	170.01	12.32	12.30	12.32	12.21	12.36	23,321,814	12.305	0.29%
2007-07-10	0	169.7	169.6	169.7	169.0	173.0	1,153,228	197,075,248	170.89	12.28	12.28	12.28	12.23	12.52	15,933,087	12.369	0.47%
2007-07-09	0	168.9	169.0	169.4	166.0	170.5	2,469,094	416,395,109	168.64	12.22	12.23	12.26	12.01	12.34	34,113,193	12.206	2.67%
2007-07-06	0	164.5	164.5	164.7	158.0	166.0	3,895,810	631,010,250	161.97	11.91	11.91	11.92	11.44	12.01	53,824,811	11.723	3.26%
2007-07-05	0	159.3	159.2	159.3	159.0	164.7	4,198,109	678,811,756	161.69	11.53	11.52	11.53	11.51	11.92	58,001,397	11.703	-3.98%
2007-07-04	0	165.9	165.7	165.9	165.6	170.5	1,798,140	300,845,871	167.31	12.01	11.99	12.01	11.99	12.34	24,843,241	12.110	-2.07%
2007-07-03	0	169.4	169.4	169.6	167.9	170.0	2,130,115	360,417,228	169.20	12.26	12.26	12.28	12.15	12.30	29,429,833	12.247	1.26%
2007-06-29	0	167.3	167.1	167.3	166.4	170.0	2,127,362	357,751,664	168.17	12.11	12.09	12.11	12.04	12.30	29,391,797	12.172	-1.88%
2007-06-28	0	170.5	170.5	170.6	169.6	174.9	867,680	149,292,652	172.06	12.34	12.34	12.35	12.28	12.66	11,987,934	12.454	-0.93%
2007-06-27	0	172.1	172.0	172.1	168.5	173.2	1,436,279	244,762,544	170.41	12.46	12.45	12.46	12.20	12.54	19,843,741	12.334	2.32%
2007-06-26	0	168.2	168.1	168.2	166.5	170.5	1,345,520	226,988,682	168.70	12.17	12.17	12.17	12.05	12.34	18,589,808	12.210	0.06%
2007-06-25	0	168.1	168.1	168.2	167.0	174.0	1,378,320	234,147,564	169.88	12.17	12.17	12.17	12.09	12.59	19,042,975	12.296	-2.04%
2007-06-22	0	171.6	171.5	171.6	170.0	176.9	1,488,929	257,717,755	173.09	12.42	12.41	12.42	12.30	12.80	20,571,158	12.528	-2.22%
2007-06-21	0	175.5	175.1	175.5	172.8	176.3	1,033,922	180,797,670	174.87	12.70	12.67	12.70	12.51	12.76	14,284,746	12.657	1.33%
2007-06-20	0	173.2	173.6	173.7	171.3	177.6	1,253,815	218,945,121	174.62	12.54	12.57	12.57	12.40	12.85	17,322,805	12.639	-1.93%
2007-06-18	0	176.6	176.6	176.8	168.5	176.8	2,374,627	410,182,251	172.74	12.78	12.78	12.80	12.20	12.80	32,808,029	12.502	6.07%
2007-06-15	0	166.5	166.5	166.6	162.5	167.8	1,158,242	191,344,429	165.20	12.05	12.05	12.06	11.76	12.15	16,002,361	11.957	0.54%
2007-06-14	0	165.6	165.6	165.7	164.3	166.9	1,373,882	227,326,903	165.46	11.99	11.99	11.99	11.89	12.08	18,981,659	11.976	-0.72%
2007-06-13	0	166.8	166.8	166.9	163.7	166.9	2,484,434	411,452,577	165.61	12.07	12.07	12.08	11.85	12.08	34,325,131	11.987	2.39%
2007-06-12	0	162.9	162.8	163.0	156.6	163.0	2,281,785	366,398,864	160.58	11.79	11.78	11.80	11.33	11.80	31,525,317	11.622	2.26%
2007-06-11	0	159.3	159.2	159.3	156.4	159.4	1,421,828	225,434,405	158.55	11.53	11.52	11.53	11.32	11.54	19,644,085	11.476	1.98%
2007-06-08	0	156.2	156.1	156.2	152.4	156.6	1,570,400	243,746,440	155.21	11.31	11.30	11.31	11.03	11.33	21,696,767	11.234	-0.19%
2007-06-07	0	156.5	156.5	156.6	152.6	157.0	4,515,839	698,741,167	154.73	11.33	11.33	11.33	11.05	11.36	62,391,179	11.199	2.22%
2007-06-06	0	153.1	153.1	153.3	151.8	154.0	2,101,466	321,745,846	153.11	11.08	11.08	11.10	10.99	11.15	29,034,016	11.082	0.46%
2007-06-05	0	152.4	152.5	152.6	140.4	152.5	10,605,450	1,561,667,648	147.25	11.03	11.04	11.05	10.16	11.04	146,525,714	10.658	1.87%
2007-06-04	0	149.6	149.5	149.6	149.0	155.3	4,998,318	756,634,712	151.38	10.83	10.82	10.83	10.78	11.24	69,057,146	10.957	-5.73%
2007-06-01	0	158.7	158.5	158.9	157.7	164.0	2,452,929	396,326,730	161.57	11.49	11.47	11.50	11.41	11.87	33,889,856	11.695	-0.25%
2007-05-31	0	159.1	159.1	159.2	149.0	159.6	5,836,192	905,640,771	155.18	11.52	11.52	11.52	10.78	11.55	80,633,278	11.232	4.67%
2007-05-30	0	152.0	152.0	152.2	150.5	164.0	5,546,439	857,085,532	154.53	11.00	11.00	11.02	10.89	11.87	76,630,028	11.185	-7.82%
2007-05-29	0	164.9	164.8	164.9	163.0	165.6	1,676,292	275,625,884	164.43	11.94	11.93	11.94	11.80	11.99	23,159,779	11.901	1.60%
2007-05-28	0	162.3	162.2	162.3	157.8	163.4	3,583,781	579,001,809	161.56	11.75	11.74	11.75	11.42	11.83	49,513,794	11.694	3.24%
2007-05-25	0	157.2	156.5	157.5	147.2	158.0	5,726,916	892,120,893	155.78	11.38	11.33	11.40	10.65	11.44	79,123,512	11.275	0.19%
2007-05-23	0	156.9	156.8	157.0	151.5	158.5	2,562,676	397,743,923	155.21	11.36	11.35	11.36	10.97	11.47	35,406,129	11.234	2.35%
2007-05-22	0	153.3	153.3	153.5	151.4	155.0	2,617,338	400,089,261	152.86	11.10	11.10	11.11	10.96	11.22	36,161,343	11.064	1.19%
2007-05-21	0	151.5	151.4	151.9	147.5	153.0	2,801,654	423,675,607	151.22	10.97	10.96	10.99	10.68	11.07	38,707,867	10.945	2.36%
2007-05-18	0	148.0	147.8	147.9	146.8	148.9	4,629,533	683,118,872	147.56	10.71	10.70	10.70	10.63	10.78	63,961,984	10.680	0.00%
2007-05-17	0	148.0	147.7	148.0	146.1	148.3	3,940,055	581,076,557	147.48	10.71	10.69	10.71	10.57	10.73	54,436,103	10.674	0.27%
2007-05-16	0	147.6	147.5	147.6	140.1	147.8	2,957,895	424,045,454	143.36	10.68	10.68	10.68	10.14	10.70	40,866,505	10.376	4.46%
2007-05-15	0	141.3	141.9	142.0	139.0	147.4	4,823,566	690,275,765	143.10	10.23	10.27	10.28	10.06	10.67	66,642,759	10.358	-4.59%
2007-05-14	0	148.1	148.5	148.6	143.3	148.6	3,378,837	494,466,530	146.34	10.72	10.75	10.76	10.37	10.76	46,682,272	10.592	2.14%
2007-05-11	0	145.0	145.8	146.0	140.1	146.3	7,185,063	1,029,202,691	143.24	10.50	10.55	10.57	10.14	10.59	99,269,384	10.368	-1.36%
2007-05-10	0	147.0	146.9	147.2	145.4	147.7	4,221,075	618,052,127	146.42	10.64	10.63	10.65	10.52	10.69	58,318,697	10.598	0.82%
2007-05-09	0	145.8	146.0	146.1	138.4	146.0	7,622,502	1,091,816,810	143.24	10.55	10.57	10.57	10.02	10.57	105,313,074	10.367	2.68%
2007-05-08	0	142.0	142.3	142.4	136.6	144.4	5,758,737	810,460,924	140.74	10.28	10.30	10.31	9.887	10.45	79,563,154	10.186	0.57%
2007-05-07	0	141.2	141.2	141.5	134.9	142.0	5,103,564	717,260,603	140.54	10.22	10.22	10.24	9.764	10.28	70,511,233	10.172	4.83%
2007-05-04	0	134.7	134.6	134.7	129.0	137.7	6,984,553	928,521,817	132.94	9.750	9.742	9.750	9.337	9.967	96,499,122	9.6221	5.32%
2007-05-03	0	127.9	127.8	127.9	126.0	128.0	2,599,443	331,160,440	127.40	9.257	9.250	9.257	9.120	9.265	35,914,105	9.2209	0.63%
2007-05-02	0	127.1	126.8	127.0	123.0	127.3	1,662,651	209,752,006	126.16	9.199	9.178	9.192	8.903	9.214	22,971,314	9.1310	-0.39%
2007-04-30	0	127.6	127.6	128.0	122.6	128.5	3,453,216	434,055,109	125.70	9.236	9.236	9.265	8.874	9.301	47,709,898	9.0978	2.24%
2007-04-27	0	124.8	124.8	125.2	124.8	126.7	2,887,240	361,910,560	125.35	9.033	9.033	9.062	9.033	9.170	39,890,330	9.0726	-1.81%
2007-04-26	0	127.1	127.1	127.2	126.9	128.0	1,785,850	227,468,380	127.37	9.199	9.199	9.207	9.185	9.265	24,673,441	9.2192	0.55%
2007-04-25	0	126.4	126.7	126.8	124.7	127.8	2,884,216	364,235,720	126.29	9.149	9.170	9.178	9.026	9.250	39,848,550	9.1405	-0.08%
2007-04-24	0	126.5	126.4	126.5	124.0	126.6	2,525,998	318,147,037	125.95	9.156	9.149	9.156	8.975	9.163	34,899,383	9.1161	-0.86%
2007-04-23	0	127.6	127.6	127.8	126.3	128.0	2,648,104	337,132,569	127.31	9.236	9.236	9.250	9.142	9.265	36,586,409	9.2147	1.35%
2007-04-20	0	125.9	125.9	126.0	124.2	126.0	3,122,072	390,625,420	125.12	9.113	9.113	9.120	8.990	9.120	43,134,787	9.0559	1.53%
2007-04-19	0	124.0	123.9	124.0	119.5	128.0	5,164,717	636,360,906	123.21	8.975	8.968	8.975	8.649	9.265	71,356,128	8.9181	-4.02%
2007-04-18	0	129.2	129.2	129.4	127.2	129.5	1,807,460	231,802,360	128.25	9.351	9.351	9.366	9.207	9.373	24,972,007	9.2825	0.39%
2007-04-17	0	128.7	128.3	128.7	127.8	131.7	2,296,851	297,423,517	129.49	9.315	9.286	9.315	9.250	9.532	31,733,470	9.3725	-1.08%
2007-04-16	0	130.1	130.1	130.4	127.6	130.4	2,831,489	366,716,980	129.51	9.417	9.417	9.438	9.236	9.438	39,120,070	9.3741	2.28%
2007-04-13	0	127.2	127.0	127.3	126.5	128.9	2,151,382	274,873,593	127.77	9.207	9.192	9.214	9.156	9.330	29,723,659	9.2476	-0.70%
2007-04-12	0	128.1	128.2	128.3	126.0	128.9	2,509,439	321,300,112	128.04	9.272	9.279	9.286	9.120	9.330	34,670,602	9.2672	-0.54%
2007-04-11	0	128.8	128.9	129.0	127.4	129.0	3,177,480	406,774,426	128.02	9.322	9.330	9.337	9.221	9.337	43,900,308	9.2659	1.34%
2007-04-10	0	127.1	127.0	127.1	125.3	127.5	3,826,773	484,526,235	126.61	9.199	9.192	9.199	9.069	9.228	52,870,990	9.1643	2.67%
2007-04-04	0	123.8	123.8	123.9	120.6	124.0	4,432,759	545,418,039	123.04	8.961	8.961	8.968	8.729	8.975	61,243,340	8.9058	2.74%
2007-04-03	0	120.5	120.4	120.5	117.0	120.6	5,722,080	682,578,779	119.29	8.722	8.714	8.722	8.468	8.729	79,056,698	8.6340	3.26%
2007-04-02	0	116.7	116.6	116.7	115.0	116.9	2,393,834	278,351,821	116.28	8.447	8.439	8.447	8.324	8.461	33,073,395	8.4162	1.66%
2007-03-30	0	114.8	114.8	114.9	114.5	116.5	1,384,567	159,746,284	115.38	8.309	8.309	8.316	8.287	8.432	19,129,284	8.3509	-0.95%
2007-03-29	0	115.9	115.7	115.8	114.0	117.1	3,588,315	415,649,323	115.83	8.389	8.374	8.382	8.251	8.476	49,576,436	8.3840	1.58%
2007-03-28	0	114.1	114.0	114.2	112.5	116.4	4,275,200	488,781,390	114.33	8.258	8.251	8.266	8.143	8.425	59,066,492	8.2751	-1.55%
2007-03-27	0	115.9	115.6	115.8	115.6	117.0	2,412,200	280,377,056	116.23	8.389	8.367	8.382	8.367	8.468	33,327,141	8.4129	-0.86%
2007-03-26	0	116.9	116.7	116.8	115.2	117.8	1,783,604	208,825,361	117.08	8.461	8.447	8.454	8.338	8.526	24,642,410	8.4742	0.86%
2007-03-23	0	115.9	115.8	115.9	113.5	116.3	1,312,900	151,178,186	115.15	8.389	8.382	8.389	8.215	8.418	18,139,127	8.3344	0.00%
2007-03-22	0	115.9	115.7	115.8	115.3	117.2	2,182,800	253,979,070	116.35	8.389	8.374	8.382	8.345	8.483	30,157,733	8.4217	0.96%
2007-03-21	0	114.8	114.4	114.8	113.4	115.2	1,668,420	190,176,078	113.99	8.309	8.280	8.309	8.208	8.338	23,051,019	8.2502	0.35%
2007-03-20	0	114.4	114.0	114.1	114.0	115.0	2,052,550	235,193,580	114.59	8.280	8.251	8.258	8.251	8.324	28,358,189	8.2937	0.70%
2007-03-19	0	113.6	113.4	113.5	110.0	113.7	2,250,600	252,803,680	112.33	8.222	8.208	8.215	7.962	8.230	31,094,463	8.1302	2.53%
2007-03-16	0	110.8	110.8	110.9	109.9	112.8	1,691,519	187,599,123	110.91	8.020	8.020	8.027	7.955	8.164	23,370,157	8.0273	-1.25%
2007-03-15	0	112.2	112.3	112.4	111.4	113.0	2,093,034	234,165,292	111.88	8.121	8.128	8.135	8.063	8.179	28,917,519	8.0977	2.28%
2007-03-14	0	109.7	109.6	109.7	108.0	110.5	5,033,430	550,203,150	109.31	7.940	7.933	7.940	7.817	7.998	69,542,256	7.9118	-3.43%
2007-03-13	0	113.6	113.5	113.6	113.1	115.0	2,121,532	241,745,365	113.95	8.222	8.215	8.222	8.186	8.324	29,311,249	8.2475	-0.96%
2007-03-12	0	114.7	114.5	114.7	114.2	117.0	1,902,300	218,772,740	115.00	8.302	8.287	8.302	8.266	8.468	26,282,323	8.3239	-1.12%
2007-03-09	0	116.0	115.9	116.0	113.2	116.0	2,926,800	336,792,164	115.07	8.396	8.389	8.396	8.193	8.396	40,436,894	8.3288	2.56%
2007-03-08	0	113.1	113.1	113.9	112.0	114.5	3,039,677	345,097,421	113.53	8.186	8.186	8.244	8.106	8.287	41,996,411	8.2173	0.80%
2007-03-07	0	112.2	112.3	112.4	109.0	113.2	5,261,367	586,726,311	111.52	8.121	8.128	8.135	7.889	8.193	72,691,452	8.0715	3.79%
2007-03-06	0	108.1	108.0	108.5	103.8	108.9	5,682,515	607,787,865	106.96	7.824	7.817	7.853	7.513	7.882	78,510,065	7.7415	4.04%
2007-03-05	0	103.9	103.9	104.0	103.7	108.6	4,250,913	446,961,141	105.14	7.520	7.520	7.527	7.506	7.860	58,730,941	7.6103	-5.20%
2007-03-02	0	109.6	109.6	109.8	108.6	111.2	2,535,537	278,597,251	109.88	7.933	7.933	7.947	7.860	8.049	35,031,174	7.9528	-0.54%
2007-03-01	0	110.2	110.2	110.3	109.4	112.6	2,950,857	326,469,615	110.64	7.976	7.976	7.983	7.918	8.150	40,769,267	8.0077	-2.48%
2007-02-28	0	113.0	112.8	113.0	105.0	113.3	8,329,603	913,943,530	109.72	8.179	8.164	8.179	7.600	8.201	115,082,436	7.9416	0.62%
2007-02-27	0	112.3	112.1	112.3	111.2	120.0	6,666,700	757,761,630	113.66	8.128	8.114	8.128	8.049	8.686	92,107,640	8.2269	-6.42%
2007-02-26	0	120.0	120.0	120.1	117.6	120.5	1,875,744	224,392,928	119.63	8.686	8.686	8.693	8.512	8.722	25,915,424	8.6587	0.25%
2007-02-23	0	119.7	119.7	119.8	118.2	121.0	1,120,400	133,630,660	119.27	8.664	8.664	8.671	8.555	8.758	15,479,533	8.6327	-0.83%
2007-02-22	0	120.7	120.2	120.8	119.8	121.0	600,232	72,233,984	120.34	8.736	8.700	8.743	8.671	8.758	8,292,852	8.7104	1.00%
2007-02-21	0	119.5	119.5	119.6	119.5	120.7	784,040	93,984,340	119.87	8.649	8.649	8.657	8.649	8.736	10,832,357	8.6763	-0.67%
2007-02-16	0	120.3	120.3	120.5	118.7	121.0	2,937,490	352,635,686	120.05	8.707	8.707	8.722	8.591	8.758	40,584,588	8.6889	0.25%
2007-02-15	0	120.0	119.8	120.0	116.6	121.0	6,047,804	722,403,812	119.45	8.686	8.671	8.686	8.439	8.758	83,556,926	8.6456	3.72%
2007-02-14	0	115.7	115.7	115.8	113.9	116.1	2,472,900	285,078,610	115.28	8.374	8.374	8.382	8.244	8.403	34,165,777	8.3440	2.30%
2007-02-13	0	113.1	113.1	113.5	112.7	115.1	2,977,673	339,746,361	114.10	8.186	8.186	8.215	8.157	8.331	41,139,759	8.2583	-0.79%
2007-02-12	0	114.0	113.8	114.1	112.3	115.5	2,759,970	315,327,068	114.25	8.251	8.237	8.258	8.128	8.360	38,131,958	8.2694	1.51%
2007-02-09	0	112.3	112.2	112.3	112.3	114.0	1,529,300	172,837,150	113.02	8.128	8.121	8.128	8.128	8.251	21,128,927	8.1801	-0.35%
2007-02-08	0	112.7	112.5	112.7	111.4	113.1	2,047,355	230,104,065	112.39	8.157	8.143	8.157	8.063	8.186	28,286,414	8.1348	0.90%
2007-02-07	0	111.7	111.4	111.5	110.0	112.5	4,117,071	458,261,641	111.31	8.085	8.063	8.070	7.962	8.143	56,881,770	8.0564	2.29%
2007-02-06	0	109.2	109.1	109.3	105.2	110.4	4,961,433	536,908,359	108.22	7.904	7.897	7.911	7.614	7.991	68,547,540	7.8326	1.11%
2007-02-05	0	108.0	108.1	108.2	107.3	110.3	4,493,350	488,139,770	108.64	7.817	7.824	7.831	7.766	7.983	62,080,470	7.8630	-1.91%
2007-02-02	0	110.1	110.1	110.2	109.0	111.9	4,138,973	456,353,561	110.26	7.969	7.969	7.976	7.889	8.099	57,184,370	7.9804	-0.63%
2007-02-01	0	110.8	110.6	110.8	108.1	113.8	9,038,312	1,001,578,751	110.81	8.020	8.005	8.020	7.824	8.237	124,874,014	8.0207	-2.21%
2007-01-31	0	113.3	113.6	113.7	113.0	119.0	5,881,850	675,834,805	114.90	8.201	8.222	8.230	8.179	8.613	81,264,092	8.3165	-5.19%
2007-01-30	0	119.5	119.3	119.5	118.1	120.2	2,642,245	315,051,235	119.24	8.649	8.635	8.649	8.548	8.700	36,505,460	8.6302	0.76%
2007-01-29	0	118.6	118.9	119.0	117.5	121.5	3,042,586	361,139,321	118.69	8.584	8.606	8.613	8.505	8.794	42,036,602	8.5911	0.85%
2007-01-26	0	117.6	117.4	117.7	113.0	118.2	6,980,710	806,713,082	115.56	8.512	8.497	8.519	8.179	8.555	96,446,027	8.3644	-1.34%
2007-01-25	0	119.2	118.6	118.7	118.6	123.8	2,456,610	297,283,298	121.01	8.628	8.584	8.591	8.584	8.961	33,940,713	8.7589	-2.61%
2007-01-24	0	122.4	122.4	122.7	121.3	122.9	2,855,701	349,408,474	122.35	8.859	8.859	8.881	8.780	8.895	39,454,585	8.8560	0.74%
2007-01-23	0	121.5	121.2	121.4	118.5	123.0	3,242,120	390,997,974	120.60	8.794	8.772	8.787	8.577	8.903	44,793,380	8.7289	1.00%
2007-01-22	0	120.3	120.4	120.8	118.8	121.0	2,797,003	336,610,468	120.35	8.707	8.714	8.743	8.599	8.758	38,643,609	8.7106	2.04%
2007-01-19	0	117.9	118.1	118.2	115.0	118.1	1,732,065	202,939,317	117.17	8.534	8.548	8.555	8.324	8.548	23,930,343	8.4804	2.79%
2007-01-18	0	114.7	114.7	114.8	113.0	117.2	3,861,857	443,008,385	114.71	8.302	8.302	8.309	8.179	8.483	53,355,714	8.3029	-1.38%
2007-01-17	0	116.3	116.2	116.3	116.2	120.8	4,125,367	488,681,244	118.46	8.418	8.410	8.418	8.410	8.743	56,996,388	8.5739	-2.92%
2007-01-16	0	119.8	119.5	119.6	118.4	120.4	3,152,700	377,196,024	119.64	8.671	8.649	8.657	8.570	8.714	43,557,946	8.6596	1.10%
2007-01-15	0	118.5	118.3	118.4	112.7	119.4	2,913,249	338,530,491	116.20	8.577	8.562	8.570	8.157	8.642	40,249,672	8.4108	6.37%
2007-01-12	0	111.4	111.2	111.4	111.0	114.0	3,816,716	428,985,906	112.40	8.063	8.049	8.063	8.034	8.251	52,732,042	8.1352	0.00%
2007-01-11	0	111.4	111.7	111.9	111.0	114.3	3,693,289	417,001,470	112.91	8.063	8.085	8.099	8.034	8.273	51,026,765	8.1722	-2.28%
2007-01-10	0	114.0	113.7	113.9	112.0	117.0	4,591,400	524,094,706	114.15	8.251	8.230	8.244	8.106	8.468	63,435,136	8.2619	-2.15%
2007-01-09	0	116.5	116.5	116.6	113.5	119.4	3,706,733	429,844,165	115.96	8.432	8.432	8.439	8.215	8.642	51,212,508	8.3933	1.75%
2007-01-08	0	114.5	114.3	114.4	112.8	115.0	6,314,088	720,305,342	114.08	8.287	8.273	8.280	8.164	8.324	87,235,926	8.2570	-2.72%
2007-01-05	0	117.7	117.6	117.7	114.5	120.0	6,252,720	731,229,694	116.95	8.519	8.512	8.519	8.287	8.686	86,388,061	8.4645	-3.52%
2007-01-04	0	122.0	122.1	122.2	121.0	129.5	6,918,656	866,613,167	125.26	8.830	8.838	8.845	8.758	9.373	95,588,684	9.0661	-4.61%
2007-01-03	0	127.9	127.9	128.0	125.0	132.0	6,454,465	822,528,113	127.44	9.257	9.257	9.265	9.047	9.554	89,175,385	9.2237	-0.70%
2007-01-02	0	128.8	128.6	128.7	118.0	129.2	3,481,800	428,907,044	123.19	9.322	9.308	9.315	8.541	9.351	48,104,817	8.9161	12.20%
2006-12-29	0	114.8	114.7	114.8	113.5	120.0	2,946,400	339,020,050	115.06	8.309	8.302	8.309	8.215	8.686	40,707,689	8.3282	2.50%
2006-12-28	0	112.0	111.9	112.0	111.5	116.0	3,388,100	386,385,830	114.04	8.106	8.099	8.106	8.070	8.396	46,810,250	8.2543	-1.75%
2006-12-27	0	114.0	113.9	114.0	108.7	115.5	3,452,669	391,416,381	113.37	8.251	8.244	8.251	7.868	8.360	47,702,341	8.2054	9.83%
2006-12-22	0	103.8	103.7	103.8	99.95	104.8	3,135,200	319,278,193	101.84	7.513	7.506	7.513	7.234	7.585	43,316,165	7.3709	1.76%
2006-12-21	0	102.0	101.9	102.0	101.4	104.6	4,168,778	427,795,014	102.62	7.383	7.375	7.383	7.339	7.571	57,596,158	7.4275	-3.32%
2006-12-20	0	105.5	105.4	105.5	99.00	105.6	3,650,000	374,987,130	102.74	7.636	7.629	7.636	7.166	7.643	50,428,681	7.4360	5.71%
2006-12-19	0	99.80	99.90	100.0	97.00	101.8	3,427,615	338,789,841	98.841	7.223	7.231	7.238	7.021	7.368	47,356,193	7.1541	1.89%
2006-12-18	0	97.95	97.95	98.00	94.40	98.50	2,959,396	289,481,651	97.818	7.090	7.090	7.093	6.833	7.129	40,887,243	7.0800	4.31%
2006-12-15	0	93.90	93.85	93.90	91.35	95.15	3,080,463	288,618,279	93.693	6.796	6.793	6.796	6.612	6.887	42,559,914	6.7815	3.70%
2006-12-14	0	90.55	90.50	90.55	88.95	90.80	1,774,278	159,376,833	89.826	6.554	6.550	6.554	6.438	6.572	24,513,561	6.5016	1.91%
2006-12-13	0	88.85	89.00	89.10	88.05	90.10	2,086,100	185,277,355	88.815	6.431	6.442	6.449	6.373	6.521	28,821,718	6.4284	-0.84%
2006-12-12	0	89.60	89.55	89.65	88.50	90.25	2,168,500	194,524,095	89.704	6.485	6.482	6.489	6.406	6.532	29,960,163	6.4928	-0.22%
2006-12-11	0	89.80	89.80	89.90	86.15	91.70	3,425,400	302,573,788	88.332	6.500	6.500	6.507	6.235	6.637	47,325,590	6.3934	6.15%
2006-12-08	0	85.10	85.05	85.10	85.05	87.70	2,373,800	204,934,687	86.332	6.123	6.120	6.123	6.120	6.310	32,990,437	6.2119	-2.18%
2006-12-07	0	87.00	86.95	87.00	86.80	89.00	2,502,300	220,206,055	88.002	6.260	6.256	6.260	6.246	6.404	34,776,295	6.3321	-0.57%
2006-12-06	0	87.50	87.20	87.50	85.35	90.50	7,495,900	659,356,780	87.962	6.296	6.274	6.296	6.141	6.512	104,176,011	6.3293	-1.02%
2006-12-05	0	88.40	88.25	88.30	87.00	89.60	3,718,088	328,547,877	88.365	6.361	6.350	6.354	6.260	6.447	51,672,992	6.3582	3.45%
2006-12-04	0	85.45	85.40	85.50	83.10	85.60	2,617,420	222,357,560	84.953	6.148	6.145	6.152	5.979	6.159	36,376,202	6.1127	3.14%
2006-12-01	0	82.85	82.85	82.90	81.90	83.95	3,251,520	270,272,914	83.122	5.961	5.961	5.965	5.893	6.041	45,188,754	5.9810	1.35%
2006-11-30	0	81.75	81.70	81.75	79.75	82.05	2,751,905	222,441,787	80.832	5.882	5.879	5.882	5.738	5.904	38,245,239	5.8162	4.54%
2006-11-29	0	78.20	78.20	78.40	75.40	78.95	2,004,031	154,905,209	77.297	5.627	5.627	5.641	5.425	5.681	27,851,486	5.5618	3.64%
2006-11-28	0	75.45	75.40	75.45	75.30	77.95	3,704,550	284,734,455	76.861	5.429	5.425	5.429	5.418	5.609	51,484,844	5.5305	-3.95%
2006-11-27	0	78.55	78.50	78.55	77.10	78.60	1,367,991	106,640,423	77.954	5.652	5.648	5.652	5.548	5.656	19,011,973	5.6091	0.90%
2006-11-24	0	77.85	77.75	77.80	77.80	79.95	3,420,930	270,320,974	79.020	5.602	5.594	5.598	5.598	5.753	47,543,169	5.6858	-2.75%
2006-11-23	0	80.05	80.00	80.25	79.15	80.25	3,759,900	300,520,565	79.928	5.760	5.756	5.774	5.695	5.774	52,254,084	5.7511	0.69%
2006-11-22	0	79.50	79.45	79.50	78.25	79.70	1,711,800	135,774,720	79.317	5.720	5.717	5.720	5.630	5.735	23,790,138	5.7072	0.76%
2006-11-21	0	78.90	78.55	78.60	77.00	79.50	1,992,000	156,232,785	78.430	5.677	5.652	5.656	5.540	5.720	27,684,283	5.6434	1.41%
2006-11-20	0	77.80	77.75	78.00	77.00	78.15	2,193,100	170,393,085	77.695	5.598	5.594	5.612	5.540	5.623	30,479,117	5.5905	1.37%
2006-11-17	0	76.75	76.70	76.75	75.60	76.85	1,824,350	139,379,450	76.400	5.522	5.519	5.522	5.440	5.530	25,354,328	5.4973	1.66%
2006-11-16	0	75.50	75.20	75.70	73.85	75.80	1,831,700	136,629,685	74.592	5.433	5.411	5.447	5.314	5.454	25,456,476	5.3672	2.51%
2006-11-15	0	73.65	73.65	73.85	71.00	73.95	1,669,550	121,629,950	72.852	5.299	5.299	5.314	5.109	5.321	23,202,959	5.2420	1.87%
2006-11-14	0	72.30	72.20	72.30	71.65	73.00	1,172,400	84,558,805	72.125	5.202	5.195	5.202	5.156	5.253	16,293,701	5.1897	0.42%
2006-11-13	0	72.00	71.95	72.00	71.60	73.75	1,544,700	112,066,340	72.549	5.181	5.177	5.181	5.152	5.307	21,467,827	5.2202	-2.04%
2006-11-10	0	73.50	72.80	73.50	72.70	73.80	1,823,200	133,926,010	73.457	5.289	5.238	5.289	5.231	5.310	25,338,346	5.2855	0.96%
2006-11-09	0	72.80	72.55	72.75	70.40	73.10	2,369,200	170,161,060	71.822	5.238	5.220	5.235	5.066	5.260	32,926,507	5.1679	3.41%
2006-11-08	0	70.40	70.30	70.40	69.80	71.45	1,212,320	85,772,380	70.751	5.066	5.058	5.066	5.022	5.141	16,848,499	5.0908	-0.98%
2006-11-07	0	71.10	71.00	71.10	70.45	71.80	4,097,500	291,112,780	71.046	5.116	5.109	5.116	5.069	5.166	56,945,958	5.1121	1.57%
2006-11-06	0	70.00	69.95	70.05	68.90	70.20	1,895,525	131,932,159	69.602	5.037	5.033	5.040	4.958	5.051	26,343,499	5.0081	1.45%
2006-11-03	0	69.00	69.00	69.10	69.00	69.60	1,667,883	115,638,282	69.332	4.965	4.965	4.972	4.965	5.008	23,179,791	4.9888	0.44%
2006-11-02	0	68.70	68.80	68.90	68.70	69.60	2,108,880	145,402,743	68.948	4.943	4.950	4.958	4.943	5.008	29,308,650	4.9611	-1.01%
2006-11-01	0	69.40	69.35	69.40	69.25	69.80	2,287,250	158,859,057	69.454	4.994	4.990	4.994	4.983	5.022	31,787,588	4.9975	0.43%
2006-10-31	0	69.10	69.05	69.10	67.60	69.20	2,143,370	147,397,001	68.769	4.972	4.968	4.972	4.864	4.979	29,787,982	4.9482	2.07%
2006-10-27	0	67.70	67.60	67.95	67.60	69.60	1,185,280	81,268,643	68.565	4.871	4.864	4.889	4.864	5.008	16,472,704	4.9335	-2.59%
2006-10-26	0	69.50	69.45	69.50	68.50	69.80	2,077,095	143,464,408	69.070	5.001	4.997	5.001	4.929	5.022	28,866,910	4.9699	1.91%
2006-10-25	0	68.20	68.05	68.20	67.20	68.30	1,244,000	83,993,520	67.519	4.907	4.896	4.907	4.835	4.914	17,288,779	4.8583	1.64%
2006-10-24	0	67.10	67.10	67.15	66.50	68.00	1,529,700	102,870,995	67.249	4.828	4.828	4.832	4.785	4.893	21,259,361	4.8389	2.13%
2006-10-23	0	65.70	65.35	65.70	65.50	69.60	1,335,240	89,376,056	66.936	4.727	4.702	4.727	4.713	5.008	18,556,808	4.8163	-3.38%
2006-10-20	0	68.00	68.00	68.10	66.90	68.20	1,326,100	89,633,410	67.592	4.893	4.893	4.900	4.814	4.907	18,429,783	4.8635	1.19%
2006-10-19	0	67.20	67.15	67.40	66.00	67.45	1,954,400	130,975,545	67.016	4.835	4.832	4.850	4.749	4.853	27,161,728	4.8221	2.13%
2006-10-18	0	65.80	65.70	65.80	64.90	66.05	1,923,828	126,552,888	65.782	4.735	4.727	4.735	4.670	4.753	26,736,847	4.7333	1.23%
2006-10-17	0	65.00	64.95	65.00	64.95	65.50	1,385,300	90,439,110	65.285	4.677	4.673	4.677	4.673	4.713	19,252,529	4.6975	-0.08%
2006-10-16	0	65.05	65.05	65.20	64.65	65.50	942,800	61,485,460	65.216	4.681	4.681	4.691	4.652	4.713	13,102,782	4.6926	-0.69%
2006-10-13	0	65.50	65.35	65.50	64.75	65.80	997,656	65,411,979	65.566	4.713	4.702	4.713	4.659	4.735	13,865,156	4.7177	0.69%
2006-10-12	0	65.05	65.00	65.05	64.15	65.70	1,261,800	82,000,045	64.987	4.681	4.677	4.681	4.616	4.727	17,536,159	4.6761	0.93%
2006-10-11	0	64.45	64.30	64.45	62.60	66.00	2,071,100	133,257,870	64.342	4.637	4.627	4.637	4.504	4.749	28,783,593	4.6296	-1.30%
2006-10-10	0	65.30	65.25	65.30	64.60	65.50	1,003,300	65,566,545	65.351	4.699	4.695	4.699	4.648	4.713	13,943,595	4.7023	-0.08%
2006-10-09	0	65.35	65.30	65.35	65.25	66.00	1,806,342	118,306,940	65.495	4.702	4.699	4.702	4.695	4.749	25,104,058	4.7127	-1.95%
2006-10-06	0	66.65	66.65	66.70	65.50	66.70	2,068,344	137,090,207	66.280	4.796	4.796	4.799	4.713	4.799	28,745,291	4.7691	0.68%
2006-10-05	0	66.20	66.15	66.20	65.00	66.20	2,888,330	189,614,514	65.649	4.763	4.760	4.763	4.677	4.763	40,141,237	4.7237	2.08%
2006-10-04	0	64.85	64.85	64.90	63.45	65.00	2,129,328	137,224,294	64.445	4.666	4.666	4.670	4.565	4.677	29,592,830	4.6371	2.13%
2006-10-03	0	63.50	63.60	63.70	62.65	63.60	1,302,585	82,187,171	63.095	4.569	4.576	4.583	4.508	4.576	18,102,978	4.5400	1.36%
2006-09-29	0	62.65	62.60	62.70	62.10	63.00	759,340	47,520,335	62.581	4.508	4.504	4.512	4.468	4.533	10,553,104	4.5030	0.80%
2006-09-28	0	62.15	62.15	62.20	61.25	62.20	384,300	23,781,560	61.883	4.472	4.472	4.476	4.407	4.476	5,340,899	4.4527	1.06%
2006-09-27	0	61.50	61.50	61.55	61.20	61.85	509,872	31,363,297	61.512	4.425	4.425	4.429	4.404	4.450	7,086,065	4.4261	0.16%
2006-09-26	0	61.40	61.35	61.40	61.30	62.55	1,205,600	74,325,985	61.651	4.418	4.414	4.418	4.411	4.501	16,755,106	4.4360	-2.07%
2006-09-25	0	62.70	62.70	62.75	62.70	63.10	699,700	44,046,115	62.950	4.512	4.512	4.515	4.512	4.540	9,724,243	4.5295	-0.95%
2006-09-22	0	63.30	63.05	63.25	62.95	63.50	1,617,800	102,318,290	63.245	4.555	4.537	4.551	4.530	4.569	22,483,751	4.5508	-0.08%
2006-09-21	0	63.35	63.40	63.45	62.80	63.85	1,476,348	93,578,073	63.385	4.558	4.562	4.565	4.519	4.594	20,517,889	4.5608	0.96%
2006-09-20	0	62.75	62.75	62.80	62.05	62.90	860,445	53,770,210	62.491	4.515	4.515	4.519	4.465	4.526	11,958,234	4.4965	-0.40%
2006-09-19	0	63.00	62.90	63.00	62.40	63.05	2,262,212	142,050,927	62.793	4.533	4.526	4.533	4.490	4.537	31,439,617	4.5182	1.61%
2006-09-18	0	62.00	61.95	62.00	61.65	62.20	1,273,430	78,941,330	61.991	4.461	4.458	4.461	4.436	4.476	17,697,789	4.4605	0.90%
2006-09-15	0	61.45	61.40	61.45	60.80	61.55	1,729,960	106,220,978	61.401	4.422	4.418	4.422	4.375	4.429	24,042,521	4.4180	1.07%
2006-09-14	0	60.80	60.80	60.90	60.50	61.20	368,530	22,447,946	60.912	4.375	4.375	4.382	4.353	4.404	5,121,731	4.3829	-0.33%
2006-09-13	0	61.00	60.95	61.00	60.65	61.30	1,691,230	103,371,747	61.122	4.389	4.386	4.389	4.364	4.411	23,504,262	4.3980	0.99%
2006-09-12	0	60.40	60.40	60.45	59.80	60.65	707,960	42,713,262	60.333	4.346	4.346	4.350	4.303	4.364	9,839,039	4.3412	0.83%
2006-09-11	0	59.90	59.90	59.95	59.50	60.00	444,000	26,511,585	59.711	4.310	4.310	4.314	4.281	4.317	6,170,593	4.2964	-0.58%
2006-09-08	0	60.25	60.10	60.25	59.95	60.35	489,200	29,413,760	60.126	4.335	4.324	4.335	4.314	4.342	6,798,771	4.3263	-0.17%
2006-09-07	0	60.35	60.30	60.35	60.30	61.00	1,429,467	86,510,459	60.519	4.342	4.339	4.342	4.339	4.389	19,866,350	4.3546	-0.25%
2006-09-06	0	60.50	60.45	60.50	60.00	60.50	2,039,690	122,987,154	60.297	4.353	4.350	4.353	4.317	4.353	28,347,066	4.3386	0.75%
2006-09-05	0	60.05	60.05	60.10	60.00	60.50	479,800	28,832,496	60.093	4.321	4.321	4.324	4.317	4.353	6,668,132	4.3239	-0.25%
2006-09-04	0	60.20	60.10	60.20	59.25	60.25	1,280,600	76,735,114	59.921	4.332	4.324	4.332	4.263	4.335	17,797,436	4.3116	1.09%
2006-09-01	0	59.55	59.50	59.55	59.00	60.00	1,184,550	70,502,897	59.519	4.285	4.281	4.285	4.245	4.317	16,462,559	4.2826	-0.75%
2006-08-31	0	60.00	59.95	60.00	59.60	60.30	669,700	40,032,599	59.777	4.317	4.314	4.317	4.288	4.339	9,307,311	4.3012	0.17%
2006-08-30	0	59.90	59.80	60.00	59.65	60.35	1,722,600	103,147,628	59.879	4.310	4.303	4.317	4.292	4.342	23,940,234	4.3085	-0.58%
2006-08-29	0	60.25	60.05	60.15	60.05	60.80	1,349,680	81,551,360	60.423	4.335	4.321	4.328	4.321	4.375	18,757,491	4.3477	-0.50%
2006-08-28	0	60.55	60.50	60.55	59.60	60.70	1,696,100	102,407,603	60.378	4.357	4.353	4.357	4.288	4.368	23,571,944	4.3445	-0.25%
2006-08-25	0	60.70	60.75	60.80	59.00	60.80	2,250,860	135,258,789	60.092	4.368	4.371	4.375	4.245	4.375	31,281,850	4.3239	2.27%
2006-08-24	0	59.35	59.35	59.45	58.80	59.40	758,508	44,881,743	59.171	4.270	4.270	4.278	4.231	4.274	10,541,541	4.2576	0.34%
2006-08-23	0	59.15	59.10	59.15	58.85	59.35	1,214,300	71,737,731	59.077	4.256	4.252	4.256	4.235	4.270	16,876,016	4.2509	-0.17%
2006-08-22	0	59.25	59.25	59.30	58.55	59.55	1,246,730	73,767,694	59.169	4.263	4.263	4.267	4.213	4.285	17,326,720	4.2575	1.20%
2006-08-21	0	58.55	58.55	58.60	57.90	58.80	3,503,550	205,390,832	58.624	4.213	4.213	4.217	4.166	4.231	48,691,400	4.2182	-1.76%
2006-08-18	0	59.60	59.65	59.70	58.60	59.75	2,469,750	146,397,716	59.276	4.288	4.292	4.296	4.217	4.299	34,323,924	4.2652	1.45%
2006-08-17	0	58.75	58.75	58.80	58.00	58.75	1,885,050	110,505,454	58.622	4.227	4.227	4.231	4.173	4.227	26,197,920	4.2181	0.00%
2006-08-16	0	58.75	58.80	58.85	58.30	58.90	1,775,900	104,215,150	58.683	4.227	4.231	4.235	4.195	4.238	24,680,983	4.2225	1.12%
2006-08-15	0	58.10	58.05	58.10	57.40	58.20	1,601,992	92,768,873	57.908	4.181	4.177	4.181	4.130	4.188	22,264,056	4.1668	1.13%
2006-08-14	0	57.45	57.35	57.45	57.20	58.40	1,198,200	69,097,140	57.668	4.134	4.127	4.134	4.116	4.202	16,652,263	4.1494	-1.46%
2006-08-11	0	58.30	58.20	58.30	58.00	58.50	1,415,800	82,379,992	58.186	4.195	4.188	4.195	4.173	4.209	19,676,409	4.1867	0.34%
2006-08-10	0	58.10	58.05	58.20	57.95	58.60	2,024,000	117,546,284	58.076	4.181	4.177	4.188	4.170	4.217	28,129,010	4.1788	0.43%
2006-08-09	0	57.85	57.85	58.00	57.30	58.15	1,743,900	100,441,528	57.596	4.163	4.163	4.173	4.123	4.184	24,236,255	4.1443	0.43%
2006-08-08	0	57.60	57.55	57.60	56.80	57.80	2,320,350	133,050,866	57.341	4.145	4.141	4.145	4.087	4.159	32,247,603	4.1259	2.13%
2006-08-07	0	56.40	56.35	56.40	56.15	56.85	1,525,400	86,194,053	56.506	4.058	4.055	4.058	4.040	4.091	21,199,601	4.0658	0.27%
2006-08-04	0	56.25	56.25	56.40	56.10	57.80	2,689,900	152,874,325	56.833	4.047	4.047	4.058	4.037	4.159	37,383,510	4.0894	-1.66%
2006-08-03	0	57.20	57.20	57.25	57.15	58.05	1,526,751	87,525,214	57.328	4.116	4.116	4.119	4.112	4.177	21,218,377	4.1250	-0.44%
2006-08-02	0	57.45	57.30	57.45	56.75	57.45	2,159,400	123,305,346	57.102	4.134	4.123	4.134	4.083	4.134	30,010,763	4.1087	0.35%
2006-08-01	0	57.25	57.10	57.30	56.90	57.60	1,990,300	113,979,248	57.267	4.119	4.109	4.123	4.094	4.145	27,660,657	4.1206	-0.17%
2006-07-31	0	57.35	57.30	57.40	56.60	58.50	4,024,296	230,605,217	57.303	4.127	4.123	4.130	4.073	4.209	55,928,588	4.1232	-1.88%
2006-07-28	0	58.45	58.40	58.45	58.45	59.65	1,100,800	64,861,401	58.922	4.206	4.202	4.206	4.206	4.292	15,298,624	4.2397	-1.52%
2006-07-27	0	59.35	59.35	59.50	59.00	59.70	992,500	58,966,419	59.412	4.270	4.270	4.281	4.245	4.296	13,793,499	4.2749	0.42%
2006-07-26	0	59.10	59.10	59.25	58.30	59.25	832,500	48,743,961	58.551	4.252	4.252	4.263	4.195	4.263	11,569,862	4.2130	0.60%
2006-07-25	0	58.75	58.60	58.75	58.20	59.35	2,353,300	138,326,393	58.780	4.227	4.217	4.227	4.188	4.270	32,705,533	4.2294	1.56%
2006-07-24	0	57.85	57.75	57.90	57.75	58.35	3,014,600	175,227,650	58.126	4.163	4.155	4.166	4.155	4.199	41,896,104	4.1824	-1.78%
2006-07-21	0	58.90	58.95	59.00	58.25	59.00	2,279,700	132,915,177	58.304	4.238	4.242	4.245	4.191	4.245	31,682,660	4.1952	0.60%
2006-07-20	0	58.55	58.50	58.55	57.50	58.55	3,497,100	203,385,500	58.158	4.213	4.209	4.213	4.137	4.213	48,601,760	4.1847	3.45%
2006-07-19	0	56.60	56.60	56.65	56.50	58.65	3,930,600	226,491,512	57.623	4.073	4.073	4.076	4.065	4.220	54,626,427	4.1462	-3.08%
2006-07-18	0	58.40	58.40	58.45	58.20	58.70	2,380,200	139,116,806	58.448	4.202	4.202	4.206	4.188	4.224	33,079,382	4.2055	-0.34%
2006-07-17	0	58.60	58.50	58.55	57.95	59.05	4,437,850	259,814,383	58.545	4.217	4.209	4.213	4.170	4.249	61,676,051	4.2126	-0.17%
2006-07-14	0	58.70	58.65	58.70	58.40	59.35	6,207,900	365,056,205	58.805	4.224	4.220	4.224	4.202	4.270	86,275,732	4.2313	-2.17%
2006-07-13	0	60.00	60.05	60.15	60.00	62.90	3,671,833	222,006,226	60.462	4.317	4.321	4.328	4.317	4.526	51,030,152	4.3505	-4.84%
2006-07-12	0	63.05	63.00	63.05	63.00	63.25	573,300	36,131,842	63.024	4.537	4.533	4.537	4.533	4.551	7,967,570	4.5349	-0.08%
2006-07-11	0	63.10	63.10	63.25	62.00	63.25	1,278,700	80,011,737	62.573	4.540	4.540	4.551	4.461	4.551	17,771,030	4.5024	0.56%
2006-07-10	0	62.75	62.75	62.80	61.45	62.90	1,261,500	78,495,995	62.224	4.515	4.515	4.519	4.422	4.526	17,531,989	4.4773	1.13%
2006-07-07	0	62.05	62.00	62.05	61.75	62.50	961,100	59,617,665	62.031	4.465	4.461	4.465	4.443	4.497	13,357,111	4.4634	0.16%
2006-07-06	0	61.95	61.90	62.15	61.05	62.15	1,367,140	84,979,125	62.158	4.458	4.454	4.472	4.393	4.472	19,000,146	4.4726	-0.08%
2006-07-05	0	62.00	61.95	62.00	61.95	64.35	1,775,008	112,340,066	63.290	4.461	4.458	4.461	4.458	4.630	24,668,586	4.5540	-2.97%
2006-07-04	0	63.90	63.80	63.90	62.60	64.60	2,722,750	173,619,849	63.766	4.598	4.591	4.598	4.504	4.648	37,840,051	4.5883	0.55%
2006-07-03	0	63.55	63.50	63.65	63.00	63.95	1,060,600	67,454,574	63.600	4.573	4.569	4.580	4.533	4.601	14,739,935	4.5763	0.79%
2006-06-30	0	63.05	63.10	63.50	63.05	64.00	2,927,100	185,964,967	63.532	4.537	4.540	4.569	4.537	4.605	40,680,052	4.5714	1.12%
2006-06-29	0	62.35	62.35	62.40	62.00	62.80	1,359,200	84,675,565	62.298	4.486	4.486	4.490	4.461	4.519	18,889,798	4.4826	1.22%
2006-06-28	0	61.60	61.50	61.60	61.40	62.00	2,319,900	143,915,065	62.035	4.432	4.425	4.432	4.418	4.461	32,241,349	4.4637	-1.75%
2006-06-27	0	62.70	62.65	62.70	62.35	63.20	2,740,000	171,712,689	62.669	4.512	4.508	4.512	4.486	4.548	38,079,786	4.5093	0.56%
2006-06-26	0	62.35	62.20	62.40	60.55	62.40	4,525,600	276,138,204	61.017	4.486	4.476	4.490	4.357	4.490	62,895,577	4.3904	3.66%
2006-06-23	0	60.15	60.05	60.15	58.15	60.20	2,913,750	171,628,888	58.903	4.328	4.321	4.328	4.184	4.332	40,494,517	4.2383	3.17%
2006-06-22	0	58.30	58.25	58.30	57.70	58.60	1,687,300	98,073,830	58.125	4.195	4.191	4.195	4.152	4.217	23,449,644	4.1823	1.57%
2006-06-21	0	57.40	57.40	57.45	56.75	57.45	1,680,900	95,851,391	57.024	4.130	4.130	4.134	4.083	4.134	23,360,698	4.1031	0.70%
2006-06-20	0	57.00	56.95	57.00	56.75	57.40	1,047,400	59,681,158	56.980	4.101	4.098	4.101	4.083	4.130	14,556,485	4.1000	-0.96%
2006-06-19	0	57.55	57.50	57.55	56.60	57.80	1,129,600	64,620,475	57.207	4.141	4.137	4.141	4.073	4.159	15,698,878	4.1162	0.09%
2006-06-16	0	57.50	57.40	57.50	56.25	57.70	2,311,400	131,127,462	56.731	4.137	4.130	4.137	4.047	4.152	32,123,218	4.0820	4.45%
2006-06-15	0	55.05	55.00	55.05	55.00	55.95	2,927,500	161,784,997	55.264	3.961	3.957	3.961	3.957	4.026	40,685,611	3.9765	1.47%
2006-06-14	0	54.25	54.10	54.25	54.00	55.15	3,266,360	179,228,839	54.871	3.904	3.893	3.904	3.886	3.968	45,394,997	3.9482	-1.36%
2006-06-13	0	55.00	54.90	55.00	54.80	56.10	3,414,800	189,223,709	55.413	3.957	3.950	3.957	3.943	4.037	47,457,976	3.9872	-1.79%
2006-06-12	0	56.00	55.95	56.00	54.50	56.20	3,182,769	177,356,588	55.724	4.029	4.026	4.029	3.922	4.044	44,233,271	4.0096	0.00%
2006-06-09	0	56.00	55.90	56.00	55.05	56.45	10,002,800	557,165,721	55.701	4.029	4.022	4.029	3.961	4.062	139,016,237	4.0079	1.82%
2006-06-08	0	55.00	55.05	55.10	53.90	57.95	16,247,900	904,388,829	55.662	3.957	3.961	3.965	3.878	4.170	225,808,964	4.0051	-6.62%
2006-06-07	0	58.90	58.85	58.90	58.70	62.10	3,970,600	236,767,457	59.630	4.238	4.235	4.238	4.224	4.468	55,182,336	4.2906	-5.38%
2006-06-06	0	62.25	62.20	62.25	62.05	63.15	881,600	55,069,345	62.465	4.479	4.476	4.479	4.465	4.544	12,252,241	4.4946	-1.35%
2006-06-05	0	63.10	63.10	63.20	61.60	63.20	1,691,410	106,248,253	62.816	4.540	4.540	4.548	4.432	4.548	23,506,763	4.5199	0.64%
2006-06-02	0	62.70	62.65	62.70	62.60	64.00	2,700,000	170,558,448	63.170	4.512	4.508	4.512	4.504	4.605	37,523,877	4.5453	-1.42%
2006-06-01	0	63.60	63.55	63.60	62.90	64.40	2,496,400	158,478,146	63.483	4.576	4.573	4.576	4.526	4.634	34,694,299	4.5678	0.16%
2006-05-30	0	63.50	63.50	63.55	61.85	63.65	2,121,500	133,031,389	62.706	4.569	4.569	4.573	4.450	4.580	29,484,039	4.5120	1.36%
2006-05-29	0	62.65	62.65	62.70	60.50	62.75	2,139,400	132,180,072	61.784	4.508	4.508	4.512	4.353	4.515	29,732,808	4.4456	3.81%
2006-05-26	0	60.35	60.30	60.35	60.15	61.80	3,173,500	191,207,753	60.251	4.342	4.339	4.342	4.328	4.447	44,104,453	4.3353	3.07%
2006-05-25	0	58.55	58.50	58.60	58.40	60.60	2,656,700	157,178,872	59.163	4.213	4.209	4.217	4.202	4.360	36,922,105	4.2570	-3.38%
2006-05-24	0	60.60	60.60	60.65	60.35	62.00	2,367,500	143,615,692	60.661	4.360	4.360	4.364	4.342	4.461	32,902,881	4.3648	-3.43%
2006-05-23	0	62.75	61.00	62.75	58.85	62.95	3,730,500	224,839,295	60.271	4.515	4.389	4.515	4.235	4.530	51,845,490	4.3367	3.55%
2006-05-22	0	60.60	60.60	60.65	60.00	64.00	2,241,000	137,490,243	61.352	4.360	4.360	4.364	4.317	4.605	31,144,818	4.4145	-4.04%
2006-05-19	0	63.15	63.25	63.40	61.90	64.55	3,731,260	237,242,614	63.582	4.544	4.551	4.562	4.454	4.645	51,856,053	4.5750	0.88%
2006-05-18	0	62.60	62.50	62.60	62.40	64.00	2,805,100	177,396,862	63.241	4.504	4.497	4.504	4.490	4.605	38,984,529	4.5504	-2.95%
2006-05-17	0	64.50	64.40	64.50	64.15	66.35	3,658,400	240,723,236	65.800	4.641	4.634	4.641	4.616	4.774	50,843,464	4.7346	-2.57%
2006-05-16	0	66.20	66.00	66.40	65.95	68.35	4,279,500	286,087,805	66.851	4.763	4.749	4.778	4.745	4.918	59,475,345	4.8102	-3.00%
2006-05-15	0	68.25	68.30	68.35	65.50	68.85	4,332,441	291,005,551	67.169	4.911	4.914	4.918	4.713	4.954	60,211,105	4.8331	1.56%
2006-05-12	0	67.20	67.20	67.25	62.95	67.50	3,258,300	211,515,569	64.916	4.835	4.835	4.839	4.530	4.857	45,282,981	4.6710	4.11%
2006-05-11	0	64.55	64.55	64.70	61.75	65.40	4,470,900	284,548,025	63.645	4.645	4.645	4.655	4.443	4.706	62,135,371	4.5795	4.70%
2006-05-10	0	61.65	61.50	61.65	60.45	61.65	2,028,600	123,805,785	61.030	4.436	4.425	4.436	4.350	4.436	28,192,940	4.3914	1.57%
2006-05-09	0	60.70	60.65	60.70	59.60	60.95	2,664,065	161,027,098	60.444	4.368	4.364	4.368	4.288	4.386	37,024,462	4.3492	1.17%
2006-05-08	0	60.00	59.95	60.00	58.30	60.10	2,188,000	130,312,085	59.558	4.317	4.314	4.317	4.195	4.324	30,408,238	4.2854	3.54%
2006-05-04	0	57.95	57.90	57.95	57.85	58.10	910,718	52,747,588	57.919	4.170	4.166	4.170	4.163	4.181	12,656,915	4.1675	-0.26%
2006-05-03	0	58.10	58.10	58.20	57.10	58.25	892,566	51,582,553	57.791	4.181	4.181	4.188	4.109	4.191	12,404,643	4.1583	1.66%
2006-05-02	0	57.15	57.10	57.15	55.90	57.40	1,483,566	83,697,532	56.417	4.112	4.109	4.112	4.022	4.130	20,618,203	4.0594	1.60%
2006-04-28	0	56.25	56.10	56.25	55.00	56.70	5,331,300	297,913,594	55.880	4.047	4.037	4.047	3.957	4.080	74,092,980	4.0208	-2.09%
2006-04-27	0	57.45	57.45	57.50	56.75	57.50	901,700	51,528,401	57.146	4.134	4.134	4.137	4.083	4.137	12,531,585	4.1119	1.06%
2006-04-26	0	56.85	56.75	56.85	55.80	56.85	1,449,700	81,522,978	56.234	4.091	4.083	4.091	4.015	4.091	20,147,542	4.0463	1.88%
2006-04-25	0	55.80	55.70	55.85	54.40	57.15	3,296,300	184,754,485	56.049	4.015	4.008	4.019	3.914	4.112	45,811,095	4.0330	-2.28%
2006-04-24	0	57.10	57.10	57.15	56.70	59.45	1,655,600	96,593,102	58.343	4.109	4.109	4.112	4.080	4.278	23,009,086	4.1980	-3.22%
2006-04-21	0	59.00	59.00	59.05	58.25	59.20	1,597,253	93,639,234	58.625	4.245	4.245	4.249	4.191	4.260	22,198,195	4.2183	0.68%
2006-04-20	0	58.60	58.50	58.60	57.90	58.80	2,827,900	164,494,974	58.169	4.217	4.209	4.217	4.166	4.231	39,301,397	4.1855	0.60%
2006-04-19	0	58.25	58.20	58.25	57.25	58.60	2,723,700	157,850,773	57.955	4.191	4.188	4.191	4.119	4.217	37,853,253	4.1701	2.73%
2006-04-18	0	56.70	56.65	56.75	55.05	56.95	1,904,600	107,118,766	56.242	4.080	4.076	4.083	3.961	4.098	26,469,621	4.0469	3.66%
2006-04-13	0	54.70	54.65	54.85	54.50	55.85	1,718,442	94,737,867	55.130	3.936	3.932	3.947	3.922	4.019	23,882,447	3.9668	-1.26%
2006-04-12	0	55.40	55.30	55.70	55.40	56.10	920,900	51,385,040	55.799	3.986	3.979	4.008	3.986	4.037	12,798,422	4.0150	-1.34%
2006-04-11	0	56.15	56.00	56.15	55.75	56.25	928,740	51,985,125	55.974	4.040	4.029	4.040	4.011	4.047	12,907,380	4.0276	-0.27%
2006-04-10	0	56.30	56.25	56.30	55.80	56.30	1,199,200	67,199,909	56.037	4.051	4.047	4.051	4.015	4.051	16,666,161	4.0321	-0.27%
2006-04-07	0	56.45	56.40	56.45	56.20	57.45	1,858,100	105,321,667	56.683	4.062	4.058	4.062	4.044	4.134	25,823,376	4.0785	-1.22%
2006-04-06	0	57.15	57.05	57.15	55.80	57.40	3,718,700	210,667,201	56.651	4.112	4.105	4.112	4.015	4.130	51,681,497	4.0763	4.00%
2006-04-04	0	54.95	54.95	55.00	53.50	55.15	2,738,020	148,600,219	54.273	3.954	3.954	3.957	3.850	3.968	38,052,269	3.9052	3.10%
2006-04-03	0	53.30	53.25	53.30	52.75	53.35	1,055,500	55,996,922	53.053	3.835	3.832	3.835	3.796	3.839	14,669,056	3.8173	1.43%
2006-03-31	0	52.55	52.55	52.70	52.40	53.10	1,025,600	54,148,112	52.797	3.781	3.781	3.792	3.770	3.821	14,253,514	3.7989	-0.57%
2006-03-30	0	52.85	52.85	53.00	52.20	53.05	1,632,000	86,092,283	52.753	3.803	3.803	3.814	3.756	3.817	22,681,099	3.7958	0.86%
2006-03-29	0	52.40	52.35	52.40	52.00	52.50	2,025,600	105,531,718	52.099	3.770	3.767	3.770	3.742	3.778	28,151,247	3.7487	0.77%
2006-03-28	0	52.00	52.00	52.05	51.90	52.15	1,814,400	94,183,217	51.909	3.742	3.742	3.745	3.734	3.752	25,216,045	3.7351	0.48%
2006-03-27	0	51.75	51.70	51.75	51.40	52.25	1,472,120	76,367,917	51.876	3.724	3.720	3.724	3.698	3.760	20,459,130	3.7327	-0.38%
2006-03-24	0	51.95	51.95	52.05	51.85	52.80	820,275	42,961,448	52.374	3.738	3.738	3.745	3.731	3.799	11,399,962	3.7686	-0.86%
2006-03-23	0	52.40	52.35	52.40	52.20	52.70	787,675	41,381,087	52.536	3.770	3.767	3.770	3.756	3.792	10,946,896	3.7802	-0.47%
2006-03-22	0	52.65	52.60	52.65	52.55	52.95	747,980	39,484,552	52.788	3.788	3.785	3.788	3.781	3.810	10,395,226	3.7983	-0.66%
2006-03-21	0	53.00	52.90	53.00	52.60	53.05	521,500	27,564,412	52.856	3.814	3.806	3.814	3.785	3.817	7,247,667	3.8032	0.38%
2006-03-20	0	52.80	52.80	53.00	52.70	53.20	680,200	36,012,476	52.944	3.799	3.799	3.814	3.792	3.828	9,453,238	3.8095	1.15%
2006-03-17	0	52.20	52.15	52.25	52.15	52.90	1,013,160	53,080,542	52.391	3.756	3.752	3.760	3.752	3.806	14,080,626	3.7698	-1.23%
2006-03-16	0	52.85	52.85	52.90	52.10	53.20	3,440,400	181,496,904	52.755	3.803	3.803	3.806	3.749	3.828	47,813,758	3.7959	1.44%
2006-03-15	0	52.10	52.00	52.05	51.45	52.20	1,565,510	81,007,150	51.745	3.749	3.742	3.745	3.702	3.756	21,757,039	3.7233	1.46%
2006-03-14	0	51.35	51.30	51.35	51.00	51.45	1,186,700	60,689,825	51.142	3.695	3.691	3.695	3.670	3.702	16,492,439	3.6799	-0.19%
2006-03-13	0	51.45	51.50	51.55	50.50	51.50	923,000	47,068,438	50.995	3.702	3.706	3.709	3.634	3.706	12,827,607	3.6693	2.29%
2006-03-10	0	50.30	50.20	50.30	50.15	50.50	811,400	40,786,293	50.267	3.619	3.612	3.619	3.609	3.634	11,276,620	3.6169	0.20%
2006-03-09	0	50.20	50.15	50.20	50.00	50.50	1,415,100	70,890,861	50.096	3.612	3.609	3.612	3.598	3.634	19,666,681	3.6046	0.30%
2006-03-08	0	50.05	50.00	50.05	49.95	51.00	2,837,900	142,828,321	50.329	3.601	3.598	3.601	3.594	3.670	39,440,374	3.6214	-0.60%
2006-03-07	0	50.35	50.25	50.30	50.10	52.10	3,256,200	166,442,546	51.116	3.623	3.616	3.619	3.605	3.749	45,253,796	3.6780	-3.36%
2006-03-06	0	52.10	52.15	52.25	52.05	52.60	1,131,300	59,255,585	52.378	3.749	3.752	3.760	3.745	3.785	15,722,505	3.7688	0.00%
2006-03-03	0	52.10	52.05	52.10	51.95	53.60	3,118,400	163,049,714	52.286	3.749	3.745	3.749	3.738	3.857	43,338,688	3.7622	-1.33%
2006-03-02	0	52.80	52.70	52.75	52.30	54.20	2,346,000	124,946,030	53.259	3.799	3.792	3.796	3.763	3.900	32,604,080	3.8322	-2.40%
2006-03-01	0	54.10	53.95	54.00	53.50	54.25	754,900	40,530,798	53.690	3.893	3.882	3.886	3.850	3.904	10,491,398	3.8632	0.28%
2006-02-28	0	53.95	53.80	53.95	53.05	53.95	1,204,300	64,655,137	53.687	3.882	3.871	3.882	3.817	3.882	16,737,039	3.8630	0.37%
2006-02-27	0	53.75	53.70	53.80	53.70	54.45	1,446,200	78,177,194	54.057	3.868	3.864	3.871	3.864	3.918	20,098,900	3.8896	-1.10%
2006-02-24	0	54.35	54.10	54.35	53.80	54.70	816,100	44,258,537	54.232	3.911	3.893	3.911	3.871	3.936	11,341,939	3.9022	-0.18%
2006-02-23	0	54.45	54.45	54.50	54.00	55.10	1,530,424	83,362,975	54.471	3.918	3.918	3.922	3.886	3.965	21,269,423	3.9194	-0.37%
2006-02-22	0	54.65	54.55	54.65	53.60	55.30	2,793,818	151,461,213	54.213	3.932	3.925	3.932	3.857	3.979	38,827,735	3.9009	1.96%
2006-02-21	0	53.60	53.60	53.80	52.00	53.80	1,450,350	76,361,420	52.650	3.857	3.857	3.871	3.742	3.871	20,156,576	3.7884	2.88%
2006-02-20	0	52.10	52.05	52.10	51.80	52.40	1,769,550	92,266,165	52.141	3.749	3.745	3.749	3.727	3.770	24,592,732	3.7518	0.77%
2006-02-17	0	51.70	51.60	51.70	51.45	52.60	2,602,900	135,748,705	52.153	3.720	3.713	3.720	3.702	3.785	36,174,407	3.7526	-0.77%
2006-02-16	0	52.10	51.90	52.00	52.00	54.00	1,305,000	69,496,492	53.254	3.749	3.734	3.742	3.742	3.886	18,136,541	3.8318	-2.07%
2006-02-15	0	53.20	53.20	53.45	53.20	54.20	1,662,200	89,381,701	53.773	3.828	3.828	3.846	3.828	3.900	23,100,811	3.8692	-0.28%
2006-02-14	0	53.35	53.35	53.40	53.30	54.05	1,097,065	58,979,775	53.761	3.839	3.839	3.842	3.835	3.889	15,246,716	3.8684	-1.02%
2006-02-13	0	53.90	53.85	53.90	53.75	54.05	1,783,550	96,227,060	53.953	3.878	3.875	3.878	3.868	3.889	24,787,300	3.8821	0.00%
2006-02-10	0	53.90	53.85	53.90	53.65	54.50	2,225,000	119,661,095	53.780	3.878	3.875	3.878	3.860	3.922	30,922,454	3.8697	0.94%
2006-02-09	0	53.40	53.50	53.55	52.85	53.50	4,161,200	220,981,023	53.105	3.842	3.850	3.853	3.803	3.850	57,831,244	3.8211	0.95%
2006-02-08	0	52.90	52.85	52.95	52.00	53.55	4,778,200	253,113,736	52.973	3.806	3.803	3.810	3.742	3.853	66,406,144	3.8116	-1.21%
2006-02-07	0	53.55	53.55	53.60	53.25	56.00	4,478,800	245,425,520	54.797	3.853	3.853	3.857	3.832	4.029	62,245,163	3.9429	-2.72%
2006-02-06	0	55.05	54.95	55.00	54.95	56.70	2,819,900	156,358,707	55.448	3.961	3.954	3.957	3.954	4.080	39,190,215	3.9897	-1.17%
2006-02-03	0	55.70	55.70	55.75	55.40	59.00	3,135,180	178,853,771	57.047	4.008	4.008	4.011	3.986	4.245	43,571,892	4.1048	-4.95%
2006-02-02	0	58.60	58.60	58.65	57.00	59.25	5,197,800	302,507,440	58.199	4.217	4.217	4.220	4.101	4.263	72,237,633	4.1877	3.72%
2006-02-01	0	56.50	56.40	56.50	55.20	57.00	2,412,100	134,605,345	55.804	4.065	4.058	4.065	3.972	4.101	33,522,720	4.0153	3.01%
2006-01-27	0	54.85	54.80	54.90	54.00	55.10	1,745,500	95,129,550	54.500	3.947	3.943	3.950	3.886	3.965	24,258,492	3.9215	2.33%
2006-01-26	0	53.60	53.55	53.65	53.25	54.45	1,116,500	60,112,978	53.841	3.857	3.853	3.860	3.832	3.918	15,516,818	3.8741	-1.20%
2006-01-25	0	54.25	54.20	54.25	53.90	55.10	1,419,600	76,990,991	54.234	3.904	3.900	3.904	3.878	3.965	19,729,221	3.9024	0.74%
2006-01-24	0	53.85	53.80	53.85	53.60	54.25	2,167,850	117,023,387	53.981	3.875	3.871	3.875	3.857	3.904	30,128,199	3.8842	0.37%
2006-01-23	0	53.65	53.50	53.55	53.00	54.30	5,214,440	281,847,157	54.051	3.860	3.850	3.853	3.814	3.907	72,468,891	3.8892	-2.63%
2006-01-20	0	55.10	55.05	55.10	53.50	55.50	10,326,277	556,199,453	53.863	3.965	3.961	3.965	3.850	3.993	143,511,833	3.8756	4.75%
2006-01-19	0	52.60	52.35	52.40	50.65	52.85	5,760,200	297,759,530	51.693	3.785	3.767	3.770	3.644	3.803	80,053,718	3.7195	4.37%
2006-01-18	0	50.40	50.35	50.40	49.50	50.55	2,291,900	115,138,140	50.237	3.626	3.623	3.626	3.562	3.637	31,852,213	3.6148	1.20%
2006-01-17	0	49.80	49.80	49.95	49.70	50.95	3,532,100	177,494,892	50.252	3.583	3.583	3.594	3.576	3.666	49,088,180	3.6158	-0.50%
2006-01-16	0	50.05	50.00	50.05	50.00	50.65	2,601,600	130,831,699	50.289	3.601	3.598	3.601	3.598	3.644	36,156,340	3.6185	-0.69%
2006-01-13	0	50.40	50.35	50.40	50.10	50.45	3,060,900	154,256,844	50.396	3.626	3.623	3.626	3.605	3.630	42,539,569	3.6262	-0.20%
2006-01-12	0	50.50	50.40	50.45	50.00	51.00	3,312,100	166,578,085	50.294	3.634	3.626	3.630	3.598	3.670	46,030,679	3.6188	1.30%
2006-01-11	0	49.85	49.75	49.80	49.70	50.60	3,304,640	165,810,995	50.175	3.587	3.580	3.583	3.576	3.641	45,927,002	3.6103	-1.38%
2006-01-10	0	50.55	50.50	50.55	50.25	52.00	3,298,900	169,489,227	51.378	3.637	3.634	3.637	3.616	3.742	45,847,229	3.6968	-3.07%
2006-01-09	0	52.15	52.10	52.15	51.75	53.40	9,950,400	511,739,761	51.429	3.752	3.749	3.752	3.724	3.842	138,287,995	3.7005	-1.60%
2006-01-06	0	53.00	53.00	53.10	49.45	54.25	13,456,400	678,185,211	50.399	3.814	3.814	3.821	3.558	3.904	187,013,445	3.6264	8.38%
2006-01-05	0	48.90	48.85	48.90	46.70	49.90	6,069,518	290,394,751	47.845	3.519	3.515	3.519	3.360	3.591	84,352,536	3.4426	5.84%
2006-01-04	0	46.20	46.00	46.10	44.90	46.70	1,656,500	75,505,351	45.581	3.324	3.310	3.317	3.231	3.360	23,021,594	3.2798	4.05%
2006-01-03	0	44.40	44.35	44.40	44.20	44.60	493,900	21,954,184	44.451	3.195	3.191	3.195	3.180	3.209	6,864,090	3.1984	0.23%
2005-12-30	0	44.30	44.25	44.30	44.20	44.80	1,993,000	89,024,455	44.669	3.188	3.184	3.188	3.180	3.224	27,698,180	3.2141	-1.12%
2005-12-29	0	44.80	44.75	44.80	44.20	45.00	2,481,000	110,126,042	44.388	3.224	3.220	3.224	3.180	3.238	34,480,274	3.1939	2.40%
2005-12-28	0	43.75	43.55	43.60	43.30	44.05	1,397,300	60,662,536	43.414	3.148	3.134	3.137	3.116	3.170	19,419,301	3.1238	1.27%
2005-12-23	0	43.20	43.15	43.20	43.00	43.30	909,700	39,224,549	43.118	3.108	3.105	3.108	3.094	3.116	12,642,767	3.1025	0.58%
2005-12-22	0	42.95	42.90	42.95	42.75	43.00	541,750	23,227,198	42.874	3.090	3.087	3.090	3.076	3.094	7,529,096	3.0850	0.47%
2005-12-21	0	42.75	42.70	42.75	42.75	42.90	643,300	27,533,470	42.800	3.076	3.072	3.076	3.076	3.087	8,940,411	3.0797	0.00%
2005-12-20	0	42.75	42.70	42.75	42.60	42.80	1,325,000	56,688,798	42.784	3.076	3.072	3.076	3.065	3.080	18,414,495	3.0785	-0.23%
2005-12-19	0	42.85	42.80	42.85	42.50	43.05	1,455,600	62,139,144	42.690	3.083	3.080	3.083	3.058	3.098	20,229,539	3.0717	0.35%
2005-12-16	0	42.70	42.60	42.70	42.00	42.70	904,700	38,308,751	42.344	3.072	3.065	3.072	3.022	3.072	12,573,278	3.0468	1.43%
2005-12-15	0	42.10	42.00	42.10	42.05	42.25	573,100	24,139,247	42.121	3.029	3.022	3.029	3.026	3.040	7,964,790	3.0307	0.12%
2005-12-14	0	42.05	42.00	42.05	41.80	42.25	513,500	21,583,973	42.033	3.026	3.022	3.026	3.008	3.040	7,136,486	3.0245	0.12%
2005-12-13	0	42.00	41.90	42.00	41.60	42.00	365,100	15,299,912	41.906	3.022	3.015	3.022	2.993	3.022	5,074,062	3.0153	0.24%
2005-12-12	0	41.90	41.80	41.95	41.80	42.00	308,660	12,920,163	41.859	3.015	3.008	3.018	3.008	3.022	4,289,674	3.0119	0.00%
2005-12-09	0	41.90	41.80	42.00	41.10	42.00	375,650	15,582,632	41.482	3.015	3.008	3.022	2.957	3.022	5,220,683	2.9848	1.70%
2005-12-08	0	41.20	41.05	41.20	41.05	41.50	343,200	14,178,271	41.312	2.965	2.954	2.965	2.954	2.986	4,769,702	2.9726	0.12%
2005-12-07	0	41.50	41.45	41.50	40.95	41.50	173,400	7,178,711	41.400	2.961	2.957	2.961	2.922	2.961	2,430,364	2.9538	1.34%
2005-12-06	0	40.95	40.80	40.95	40.40	40.95	447,100	18,160,041	40.617	2.922	2.911	2.922	2.882	2.922	6,266,526	2.8979	1.74%
2005-12-05	0	40.25	40.25	40.30	40.20	40.65	1,063,400	43,080,190	40.512	2.872	2.872	2.875	2.868	2.900	14,904,550	2.8904	-0.74%
2005-12-02	0	40.55	40.50	40.55	40.55	40.70	862,500	35,040,704	40.627	2.893	2.890	2.893	2.893	2.904	12,088,747	2.8986	-0.25%
2005-12-01	0	40.65	40.60	40.65	40.60	40.90	182,600	7,435,832	40.722	2.900	2.897	2.900	2.897	2.918	2,559,310	2.9054	0.00%
2005-11-30	0	40.65	40.60	40.65	40.65	41.15	363,600	14,860,738	40.871	2.900	2.897	2.900	2.900	2.936	5,096,195	2.9160	-0.49%
2005-11-29	0	40.85	40.80	40.85	40.75	41.05	398,500	16,329,939	40.979	2.915	2.911	2.915	2.907	2.929	5,585,352	2.9237	-0.49%
2005-11-28	0	41.05	41.00	41.05	41.00	41.40	958,400	39,528,419	41.244	2.929	2.925	2.929	2.925	2.954	13,432,876	2.9427	-0.36%
2005-11-25	0	41.20	41.10	41.20	41.05	41.70	1,283,400	52,973,124	41.276	2.940	2.932	2.940	2.929	2.975	17,988,056	2.9449	0.00%
2005-11-24	0	41.20	41.10	41.15	41.15	41.50	1,259,500	51,850,726	41.168	2.940	2.932	2.936	2.936	2.961	17,653,075	2.9372	0.24%
2005-11-23	0	41.10	41.00	41.15	40.75	41.10	1,346,100	55,088,948	40.925	2.932	2.925	2.936	2.907	2.932	18,866,855	2.9199	0.86%
2005-11-22	0	40.75	40.70	40.80	40.75	41.10	2,037,900	83,575,095	41.010	2.907	2.904	2.911	2.907	2.932	28,563,082	2.9260	-0.73%
2005-11-21	0	41.05	41.05	41.10	41.00	41.40	1,212,200	49,861,347	41.133	2.929	2.929	2.932	2.925	2.954	16,990,121	2.9347	-0.24%
2005-11-18	0	41.15	41.00	41.15	40.15	44.60	1,362,500	56,291,817	41.315	2.936	2.925	2.936	2.865	3.182	19,096,717	2.9477	2.49%
2005-11-17	0	40.15	40.10	40.15	40.00	40.30	314,100	12,609,592	40.145	2.865	2.861	2.865	2.854	2.875	4,402,406	2.8642	0.12%
2005-11-16	0	40.10	40.10	40.15	40.05	40.45	1,381,100	55,502,245	40.187	2.861	2.861	2.865	2.857	2.886	19,357,413	2.8672	-0.62%
2005-11-15	0	40.35	40.20	40.25	40.25	40.60	461,900	18,649,320	40.375	2.879	2.868	2.872	2.872	2.897	6,473,962	2.8807	0.12%
2005-11-14	0	40.30	40.30	40.35	40.30	40.50	196,100	7,927,116	40.424	2.875	2.875	2.879	2.875	2.890	2,748,526	2.8841	-0.49%
2005-11-11	0	40.50	40.45	40.50	40.30	40.60	586,200	23,847,825	40.682	2.890	2.886	2.890	2.875	2.897	8,216,143	2.9026	0.00%
2005-11-10	0	40.50	40.50	40.55	40.50	41.10	682,100	27,787,403	40.738	2.890	2.890	2.893	2.890	2.932	9,560,272	2.9065	-0.86%
2005-11-09	0	40.85	40.80	40.85	40.75	41.20	160,300	6,565,467	40.957	2.915	2.911	2.915	2.907	2.940	2,246,755	2.9222	-0.61%
2005-11-08	0	41.10	41.05	41.10	40.90	41.10	114,500	4,696,924	41.021	2.932	2.929	2.932	2.918	2.932	1,604,825	2.9268	0.24%
2005-11-07	0	41.00	40.95	41.00	40.90	41.20	176,200	7,263,616	41.224	2.925	2.922	2.925	2.918	2.940	2,469,608	2.9412	-0.85%
2005-11-04	0	41.35	41.30	41.35	41.30	41.45	325,600	13,544,844	41.600	2.950	2.947	2.950	2.947	2.957	4,563,590	2.9680	0.00%
2005-11-03	0	41.35	41.30	41.35	41.40	41.85	1,105,500	45,542,661	41.196	2.950	2.947	2.950	2.954	2.986	15,494,621	2.9393	-0.96%
2005-11-02	0	41.75	41.60	41.65	40.60	42.00	1,063,900	43,663,438	41.041	2.979	2.968	2.972	2.897	2.997	14,911,558	2.9282	3.09%
2005-11-01	0	40.50	40.40	40.50	40.35	40.60	284,300	11,475,781	40.365	2.890	2.882	2.890	2.879	2.897	3,984,731	2.8799	0.00%
2005-10-31	0	40.50	40.45	40.55	40.00	40.50	523,100	20,966,381	40.081	2.890	2.886	2.893	2.854	2.890	7,331,738	2.8597	1.38%
2005-10-28	0	39.95	39.95	40.00	39.85	40.30	577,200	23,044,581	39.925	2.850	2.850	2.854	2.843	2.875	8,090,000	2.8485	-0.75%
2005-10-27	0	40.25	40.25	40.35	40.10	40.40	631,500	25,356,305	40.153	2.872	2.872	2.879	2.861	2.882	8,851,065	2.8648	-0.12%
2005-10-26	0	40.30	40.25	40.35	39.50	41.40	852,600	34,484,888	40.447	2.875	2.872	2.879	2.818	2.954	11,949,990	2.8858	-2.66%
2005-10-25	0	41.40	41.40	41.45	41.40	42.25	441,700	18,549,558	41.996	2.954	2.954	2.957	2.954	3.014	6,190,840	2.9963	-1.55%
2005-10-24	0	42.05	42.05	42.20	42.00	42.50	621,000	26,282,225	42.322	3.000	3.000	3.011	2.997	3.032	8,703,898	3.0196	-1.06%
2005-10-21	0	42.50	42.50	42.55	42.15	42.50	394,700	16,726,755	42.378	3.032	3.032	3.036	3.007	3.032	5,532,091	3.0236	0.83%
2005-10-20	0	42.15	42.10	42.15	41.95	42.45	344,900	14,534,156	42.140	3.007	3.004	3.007	2.993	3.029	4,834,097	3.0066	0.12%
2005-10-19	0	42.10	42.10	42.15	42.00	43.10	602,600	25,434,917	42.209	3.004	3.004	3.007	2.997	3.075	8,446,005	3.0115	-0.47%
2005-10-18	0	42.30	42.30	42.35	42.10	42.40	407,160	17,209,663	42.268	3.018	3.018	3.022	3.004	3.025	5,706,730	3.0157	0.71%
2005-10-17	0	42.00	42.00	42.05	42.00	42.25	368,700	15,536,421	42.138	2.997	2.997	3.000	2.997	3.014	5,167,677	3.0065	-1.18%
2005-10-14	0	42.50	42.50	42.55	42.50	43.20	385,800	16,514,486	42.806	3.032	3.032	3.036	3.032	3.082	5,407,349	3.0541	-0.93%
2005-10-13	0	42.90	42.90	43.05	42.90	43.80	552,900	24,086,319	43.564	3.061	3.061	3.072	3.061	3.125	7,749,413	3.1081	-1.27%
2005-10-12	0	43.45	43.45	43.55	43.00	45.00	727,700	31,836,615	43.750	3.100	3.100	3.107	3.068	3.211	10,199,399	3.1214	-0.57%
2005-10-10	0	43.70	43.70	43.85	43.70	44.30	371,200	16,291,619	43.889	3.118	3.118	3.129	3.118	3.161	5,202,717	3.1314	-0.23%
2005-10-07	0	43.80	43.75	43.80	43.75	44.40	403,100	17,698,413	43.906	3.125	3.121	3.125	3.121	3.168	5,649,825	3.1326	0.23%
2005-10-06	0	43.70	43.70	43.80	43.70	45.00	773,900	34,194,311	44.184	3.118	3.118	3.125	3.118	3.211	10,846,935	3.1524	-1.91%
2005-10-05	0	44.55	44.55	44.80	44.55	45.50	503,800	22,750,433	45.158	3.179	3.179	3.196	3.179	3.246	7,061,230	3.2219	-1.44%
2005-10-04	0	45.20	45.25	45.30	44.90	45.80	432,200	19,566,925	45.273	3.225	3.228	3.232	3.203	3.268	6,057,689	3.2301	0.44%
2005-10-03	0	45.00	44.80	45.00	45.00	46.00	336,300	15,133,950	45.001	3.211	3.196	3.211	3.211	3.282	4,713,560	3.2107	1.12%
2005-09-30	0	44.50	44.45	44.50	44.45	45.00	1,823,150	80,689,185	44.258	3.175	3.171	3.175	3.171	3.211	25,553,159	3.1577	-0.45%
2005-09-29	0	44.70	44.50	44.75	43.00	45.20	2,073,036	91,023,778	43.908	3.189	3.175	3.193	3.068	3.225	29,055,546	3.1328	5.18%
2005-09-28	0	42.50	42.50	42.55	42.25	42.60	964,100	40,942,883	42.468	3.032	3.032	3.036	3.014	3.039	13,512,767	3.0299	0.47%
2005-09-27	0	42.30	42.20	42.30	42.20	42.75	1,682,700	71,198,995	42.312	3.018	3.011	3.018	3.011	3.050	23,584,621	3.0189	0.48%
2005-09-26	0	42.10	42.15	42.20	42.05	42.70	1,837,400	77,794,460	42.339	3.004	3.007	3.011	3.000	3.047	25,752,886	3.0208	-1.06%
2005-09-23	0	42.55	42.60	42.65	42.45	43.10	2,229,600	95,220,769	42.708	3.036	3.039	3.043	3.029	3.075	31,249,938	3.0471	-0.35%
2005-09-22	0	42.70	42.65	42.75	42.35	44.70	2,203,000	95,556,473	43.376	3.047	3.043	3.050	3.022	3.189	30,877,114	3.0947	-4.37%
2005-09-21	0	44.65	44.60	44.65	44.60	46.05	1,172,300	53,421,384	45.570	3.186	3.182	3.186	3.182	3.286	16,430,885	3.2513	-3.04%
2005-09-20	0	46.05	46.05	46.10	46.00	46.65	1,131,500	52,557,878	46.450	3.286	3.286	3.289	3.282	3.328	15,859,035	3.3141	-0.97%
2005-09-16	0	46.50	46.50	46.55	46.50	46.80	1,208,800	56,446,530	46.696	3.318	3.318	3.321	3.318	3.339	16,942,467	3.3317	-0.32%
2005-09-15	0	46.65	46.65	46.70	46.65	47.55	1,701,400	80,341,821	47.221	3.328	3.328	3.332	3.328	3.393	23,846,719	3.3691	-1.79%
2005-09-14	0	47.50	47.50	47.55	47.20	48.10	1,610,300	76,165,027	47.299	3.389	3.389	3.393	3.368	3.432	22,569,867	3.3746	0.85%
2005-09-13	0	47.10	47.05	47.10	46.60	47.15	1,313,050	61,525,692	46.857	3.360	3.357	3.360	3.325	3.364	18,403,629	3.3431	0.86%
2005-09-12	0	46.70	46.65	46.70	46.60	47.10	1,817,300	85,168,175	46.865	3.332	3.328	3.332	3.325	3.360	25,471,166	3.3437	-0.21%
2005-09-09	0	46.80	46.70	46.75	46.50	47.20	2,027,000	94,723,655	46.731	3.339	3.332	3.335	3.318	3.368	28,410,308	3.3341	1.08%
2005-09-08	0	46.30	46.30	46.35	46.15	46.95	947,900	43,816,739	46.225	3.303	3.303	3.307	3.293	3.350	13,285,709	3.2980	0.54%
2005-09-07	0	46.05	46.00	46.05	45.65	46.20	637,800	29,377,043	46.060	3.286	3.282	3.286	3.257	3.296	8,939,366	3.2863	1.10%
2005-09-06	0	45.55	45.50	45.55	45.75	46.35	1,298,804	59,894,695	46.115	3.250	3.246	3.250	3.264	3.307	18,203,958	3.2902	-1.19%
2005-09-05	0	46.10	46.00	46.10	45.85	46.30	1,266,150	58,281,345	46.030	3.289	3.282	3.289	3.271	3.303	17,746,281	3.2841	0.33%
2005-09-02	0	45.95	45.75	45.95	45.60	46.15	1,196,600	54,775,909	45.776	3.278	3.264	3.278	3.253	3.293	16,771,473	3.2660	0.88%
2005-09-01	0	45.55	45.55	45.60	45.05	45.85	1,244,300	56,610,748	45.496	3.250	3.250	3.253	3.214	3.271	17,440,033	3.2460	1.22%
2005-08-31	0	45.00	45.00	45.10	44.85	45.20	550,000	24,826,751	45.140	3.211	3.211	3.218	3.200	3.225	7,708,766	3.2206	-0.11%
2005-08-30	0	45.05	45.05	45.10	45.05	45.80	839,400	38,061,764	45.344	3.214	3.214	3.218	3.214	3.268	11,764,979	3.2352	-1.10%
2005-08-29	0	45.55	45.55	45.60	45.35	46.00	1,553,000	71,168,179	45.826	3.250	3.250	3.253	3.236	3.282	21,766,753	3.2696	-0.98%
2005-08-26	0	46.00	45.90	45.95	45.80	46.80	3,320,700	152,875,525	46.037	3.282	3.275	3.278	3.268	3.339	46,542,729	3.2846	0.00%
2005-08-25	0	46.00	45.95	46.05	44.75	46.85	2,255,000	103,494,653	45.896	3.282	3.278	3.286	3.193	3.343	31,605,942	3.2745	3.84%
2005-08-24	0	44.30	44.30	44.40	44.00	44.50	687,700	30,344,470	44.125	3.161	3.161	3.168	3.139	3.175	9,638,761	3.1482	1.03%
2005-08-23	0	43.85	43.85	43.90	43.85	44.05	1,269,000	55,790,820	43.964	3.129	3.129	3.132	3.129	3.143	17,786,227	3.1367	0.11%
2005-08-22	0	43.80	43.75	43.80	43.80	44.05	914,300	40,146,988	43.910	3.125	3.121	3.125	3.125	3.143	12,814,773	3.1329	0.00%
2005-08-19	0	43.80	43.80	43.85	43.55	44.00	839,220	37,009,091	44.099	3.125	3.125	3.129	3.107	3.139	11,762,456	3.1464	0.34%
2005-08-18	0	43.65	43.65	43.70	43.50	45.45	1,035,000	46,087,217	44.529	3.114	3.114	3.118	3.104	3.243	14,506,497	3.1770	-2.57%
2005-08-17	0	44.80	44.55	44.60	43.90	45.00	1,360,200	60,627,069	44.572	3.196	3.179	3.182	3.132	3.211	19,064,480	3.1801	-0.11%
2005-08-16	0	44.85	44.80	44.85	44.80	45.80	1,029,700	46,501,442	45.160	3.200	3.196	3.200	3.196	3.268	14,432,212	3.2221	-1.64%
2005-08-15	0	45.60	45.50	45.60	45.20	45.70	878,800	40,185,254	45.727	3.253	3.246	3.253	3.225	3.261	12,317,207	3.2625	0.22%
2005-08-12	0	45.50	45.40	45.50	45.35	46.50	1,668,000	76,877,685	46.090	3.246	3.239	3.246	3.236	3.318	23,378,586	3.2884	-2.78%
2005-08-11	0	46.80	46.85	47.00	45.85	46.85	1,156,600	53,397,834	46.168	3.339	3.343	3.353	3.271	3.343	16,210,835	3.2940	2.52%
2005-08-10	0	45.65	45.50	45.65	45.30	45.75	978,300	44,398,347	45.383	3.257	3.246	3.257	3.232	3.264	13,711,793	3.2380	1.00%
2005-08-09	0	45.20	45.20	45.25	45.00	45.55	1,832,600	83,740,742	45.695	3.225	3.225	3.228	3.211	3.250	25,685,610	3.2602	-1.09%
2005-08-08	0	45.70	45.65	45.70	45.50	46.20	2,330,300	106,550,065	45.724	3.261	3.257	3.261	3.246	3.296	32,661,343	3.2623	0.66%
2005-08-05	0	45.40	45.05	45.30	44.20	45.65	1,149,100	51,294,158	44.639	3.239	3.214	3.232	3.154	3.257	16,105,716	3.1848	2.48%
2005-08-04	0	44.30	44.25	44.30	44.10	44.50	1,414,900	62,630,780	44.265	3.161	3.157	3.161	3.146	3.175	19,831,152	3.1582	-0.45%
2005-08-03	0	44.50	44.10	44.40	43.65	44.70	1,448,100	63,835,514	44.082	3.175	3.146	3.168	3.114	3.189	20,296,481	3.1452	2.18%
2005-08-02	0	43.55	43.45	43.50	42.90	43.55	967,800	41,778,383	43.168	3.107	3.100	3.104	3.061	3.107	13,564,626	3.0800	1.28%
2005-08-01	0	43.00	42.90	42.95	42.90	43.30	806,600	34,727,094	43.054	3.068	3.061	3.064	3.061	3.089	11,305,256	3.0718	0.23%
2005-07-29	0	42.90	42.80	42.85	42.65	43.10	1,969,100	84,913,088	43.123	3.061	3.054	3.057	3.043	3.075	27,598,785	3.0767	-0.58%
2005-07-28	0	43.15	43.05	43.15	43.05	43.70	1,474,200	63,922,170	43.361	3.079	3.072	3.079	3.072	3.118	20,662,297	3.0937	0.70%
2005-07-27	0	42.85	42.80	42.85	42.20	42.85	603,800	25,580,774	42.366	3.057	3.054	3.057	3.011	3.057	8,462,824	3.0227	1.30%
2005-07-26	0	42.30	42.30	42.35	41.80	42.40	793,200	33,278,239	41.954	3.018	3.018	3.022	2.982	3.025	11,117,443	2.9933	1.44%
2005-07-25	0	41.70	41.70	41.75	41.60	42.05	838,800	35,010,271	41.739	2.975	2.975	2.979	2.968	3.000	11,756,570	2.9779	0.00%
2005-07-22	0	41.70	41.65	41.70	40.90	41.80	1,216,900	50,096,832	41.168	2.975	2.972	2.975	2.918	2.982	17,055,996	2.9372	3.73%
2005-07-21	0	40.20	40.20	40.25	39.90	40.60	1,815,800	72,768,499	40.075	2.868	2.868	2.872	2.847	2.897	25,450,142	2.8593	0.25%
2005-07-20	0	40.10	40.00	40.10	39.80	40.10	1,296,300	51,915,120	40.049	2.861	2.854	2.861	2.840	2.861	18,168,862	2.8574	0.88%
2005-07-19	0	39.75	39.75	39.80	39.60	39.75	328,500	13,049,300	39.724	2.836	2.836	2.840	2.825	2.836	4,604,236	2.8342	0.25%
2005-07-18	0	39.65	39.65	39.70	39.65	40.90	113,400	4,522,922	39.885	2.829	2.829	2.832	2.829	2.918	1,589,407	2.8457	0.13%
2005-07-15	0	39.60	39.60	39.65	39.60	40.90	1,575,800	62,851,498	39.886	2.825	2.825	2.829	2.825	2.918	22,086,317	2.8457	-0.75%
2005-07-14	0	39.90	39.85	39.95	39.75	39.90	1,514,200	60,362,721	39.864	2.847	2.843	2.850	2.836	2.847	21,222,935	2.8442	0.38%
2005-07-13	0	39.75	39.70	39.75	39.70	40.10	1,868,700	73,730,834	39.456	2.836	2.832	2.836	2.832	2.861	26,191,585	2.8151	-0.13%
2005-07-12	0	39.80	39.70	39.80	38.80	39.90	3,279,500	128,506,365	39.185	2.840	2.832	2.840	2.768	2.847	45,965,272	2.7957	2.58%
2005-07-11	0	38.80	38.75	38.80	38.70	39.40	1,545,700	59,964,772	38.795	2.768	2.765	2.768	2.761	2.811	21,664,437	2.7679	0.26%
2005-07-08	0	38.70	38.65	38.70	38.55	38.80	408,000	15,827,320	38.793	2.761	2.758	2.761	2.750	2.768	5,718,503	2.7677	0.00%
2005-07-07	0	38.70	38.70	38.80	38.70	39.20	618,600	24,143,657	39.030	2.761	2.761	2.768	2.761	2.797	8,670,260	2.7847	-0.13%
2005-07-06	0	38.75	38.75	38.80	38.75	39.45	823,200	32,121,856	39.021	2.765	2.765	2.768	2.765	2.815	11,537,921	2.7840	-0.90%
2005-07-05	0	39.10	39.05	39.10	39.05	39.25	309,300	12,145,928	39.269	2.790	2.786	2.790	2.786	2.800	4,335,130	2.8017	-1.26%
2005-07-04	0	39.60	39.55	39.60	39.45	40.10	845,700	33,933,017	40.124	2.825	2.822	2.825	2.815	2.861	11,853,280	2.8628	-2.22%
2005-06-30	0	40.50	40.30	40.50	40.20	41.50	1,429,700	58,356,992	40.818	2.890	2.875	2.890	2.868	2.961	20,038,588	2.9122	-1.46%
2005-06-29	0	41.10	41.00	41.10	41.00	41.70	1,405,600	57,936,113	41.218	2.932	2.925	2.932	2.925	2.975	19,700,804	2.9408	-1.20%
2005-06-28	0	41.60	41.40	41.60	40.90	41.90	1,934,900	79,700,140	41.191	2.968	2.954	2.968	2.918	2.989	27,119,440	2.9389	0.73%
2005-06-27	0	41.30	41.20	41.30	40.60	41.60	2,143,100	87,461,052	40.811	2.947	2.940	2.947	2.897	2.968	30,037,559	2.9117	3.25%
2005-06-24	0	40.00	39.80	39.90	39.70	40.00	1,223,600	48,706,193	39.806	2.854	2.840	2.847	2.832	2.854	17,149,903	2.8400	0.25%
2005-06-23	0	39.90	39.80	39.90	39.70	40.00	1,361,500	54,005,374	39.666	2.847	2.840	2.847	2.832	2.854	19,082,701	2.8301	0.25%
2005-06-22	0	39.80	39.70	39.80	39.00	39.80	1,108,000	43,567,936	39.321	2.840	2.832	2.840	2.783	2.840	15,529,660	2.8055	2.05%
2005-06-21	0	39.00	39.00	39.10	39.00	39.60	1,665,300	65,397,550	39.271	2.783	2.783	2.790	2.783	2.825	23,340,743	2.8019	-1.76%
2005-06-20	0	39.70	39.60	39.70	38.20	39.70	1,706,900	67,110,274	39.317	2.832	2.825	2.832	2.725	2.832	23,923,806	2.8052	3.66%
2005-06-17	0	38.30	38.20	38.30	37.80	38.30	672,000	25,501,774	37.949	2.733	2.725	2.733	2.697	2.733	9,418,711	2.7076	0.26%
2005-06-16	0	38.20	38.10	38.20	37.70	38.30	592,100	22,428,187	37.879	2.725	2.718	2.725	2.690	2.733	8,298,837	2.7026	1.06%
2005-06-15	0	37.80	37.80	37.90	37.70	38.30	249,500	9,434,865	37.815	2.697	2.697	2.704	2.690	2.733	3,496,977	2.6980	-1.31%
2005-06-14	0	38.30	38.20	38.30	38.20	38.90	721,700	27,732,913	38.427	2.733	2.725	2.733	2.725	2.775	10,115,303	2.7417	-1.03%
2005-06-13	0	38.70	38.50	38.70	38.00	39.20	674,000	25,977,978	38.543	2.761	2.747	2.761	2.711	2.797	9,446,743	2.7499	-0.51%
2005-06-10	0	38.90	38.80	38.90	38.70	39.90	1,161,500	45,441,528	39.123	2.775	2.768	2.775	2.761	2.847	16,279,513	2.7913	-1.52%
2005-06-09	0	39.50	39.40	39.50	38.60	39.70	1,338,000	52,239,284	39.043	2.818	2.811	2.818	2.754	2.832	18,753,326	2.7856	0.25%
2005-06-08	0	39.40	39.30	39.40	37.00	39.50	792,700	30,494,868	38.470	2.811	2.804	2.811	2.640	2.818	11,110,435	2.7447	7.95%
2005-06-07	0	36.50	36.40	36.50	36.30	37.30	426,000	15,654,941	36.749	2.604	2.597	2.604	2.590	2.661	5,970,790	2.6219	0.00%
2005-06-06	0	36.50	36.40	36.50	34.20	36.50	223,600	7,991,868	35.742	2.604	2.597	2.604	2.440	2.604	3,133,964	2.5501	3.40%
2005-06-03	0	35.30	35.20	35.50	35.20	35.60	383,200	13,545,090	35.347	2.519	2.511	2.533	2.511	2.540	5,370,908	2.5219	0.00%
2005-06-02	0	35.30	35.30	35.40	35.00	36.40	528,200	19,050,789	36.067	2.519	2.519	2.526	2.497	2.597	7,403,219	2.5733	-3.29%
2005-06-01	0	36.50	36.50	36.70	36.40	37.50	599,200	22,292,160	37.203	2.604	2.604	2.618	2.597	2.676	8,398,351	2.6543	-2.67%
2005-05-31	0	37.50	37.50	37.60	37.40	37.70	765,800	28,509,534	37.228	2.676	2.676	2.683	2.668	2.690	10,733,406	2.6561	1.08%
2005-05-30	0	37.10	37.00	37.10	36.60	37.20	885,200	32,725,211	36.969	2.647	2.640	2.647	2.611	2.654	12,406,909	2.6377	0.54%
2005-05-27	0	36.90	36.80	36.90	36.80	37.40	494,400	18,329,624	37.075	2.633	2.626	2.633	2.626	2.668	6,929,480	2.6452	-0.54%
2005-05-26	0	37.10	37.00	37.10	37.00	37.60	181,000	6,784,208	37.482	2.647	2.640	2.647	2.640	2.683	2,536,885	2.6742	-0.80%
2005-05-25	0	37.40	37.30	37.40	37.30	37.50	172,000	6,432,072	37.396	2.668	2.661	2.668	2.661	2.676	2,410,742	2.6681	-0.80%
2005-05-24	0	37.70	37.60	37.70	37.20	38.30	146,700	5,503,464	37.515	2.690	2.683	2.690	2.654	2.733	2,056,138	2.6766	-0.26%
2005-05-23	0	37.80	37.70	37.80	37.80	38.10	56,300	2,142,158	38.049	2.697	2.690	2.697	2.697	2.718	789,097	2.7147	-1.31%
2005-05-20	0	38.30	38.30	38.40	38.20	38.60	124,100	4,751,715	38.289	2.733	2.733	2.740	2.725	2.754	1,739,378	2.7318	0.00%
2005-05-19	0	38.30	38.20	38.30	37.70	38.40	122,200	4,649,436	38.048	2.733	2.725	2.733	2.690	2.740	1,712,748	2.7146	-0.26%
2005-05-18	0	38.40	38.30	38.40	38.40	38.80	172,900	6,693,761	38.715	2.740	2.733	2.740	2.740	2.768	2,423,356	2.7622	-0.78%
2005-05-17	0	38.70	38.60	38.80	38.50	39.00	291,400	11,329,429	38.879	2.761	2.754	2.768	2.747	2.783	4,084,245	2.7739	-0.77%
2005-05-13	0	39.00	38.90	39.00	39.00	39.50	408,800	16,073,569	39.319	2.783	2.775	2.783	2.783	2.818	5,729,716	2.8053	-0.76%
2005-05-12	0	39.30	39.20	39.30	39.20	40.00	275,000	10,853,995	39.469	2.804	2.797	2.804	2.797	2.854	3,854,383	2.8160	-2.24%
2005-05-11	0	40.20	40.10	40.20	40.20	40.80	215,700	8,713,044	40.394	2.868	2.861	2.868	2.868	2.911	3,023,238	2.8820	-1.23%
2005-05-10	0	40.70	40.60	40.70	40.10	40.70	343,000	14,040,616	40.935	2.904	2.897	2.904	2.861	2.904	4,807,467	2.9206	-0.49%
2005-05-09	0	40.90	40.80	40.90	40.80	41.80	288,000	11,880,530	41.252	2.918	2.911	2.918	2.911	2.982	4,036,590	2.9432	-2.39%
2005-05-06	0	41.90	41.80	41.90	41.70	41.90	89,100	3,723,572	41.791	2.989	2.982	2.989	2.975	2.989	1,248,820	2.9817	0.24%
2005-05-05	0	41.80	41.80	41.90	41.70	41.80	106,600	4,452,196	41.765	2.982	2.982	2.989	2.975	2.982	1,494,099	2.9799	0.00%
2005-05-04	0	41.80	41.70	41.80	41.70	41.80	49,700	2,075,450	41.760	2.982	2.975	2.982	2.975	2.982	696,592	2.9794	0.24%
2005-05-03	0	41.70	41.60	41.70	41.60	41.70	60,100	2,490,150	41.433	2.975	2.968	2.975	2.968	2.975	842,358	2.9562	0.24%
2005-04-29	0	41.60	41.50	41.60	41.30	41.60	125,000	5,153,163	41.225	2.968	2.961	2.968	2.947	2.968	1,751,992	2.9413	-0.24%
2005-04-28	0	41.70	41.70	41.80	41.10	41.80	271,500	11,259,752	41.472	2.975	2.975	2.982	2.932	2.982	3,805,327	2.9589	1.21%
2005-04-27	0	41.20	41.20	41.30	41.20	41.30	215,400	8,900,282	41.320	2.940	2.940	2.947	2.940	2.947	3,019,033	2.9481	-0.24%
2005-04-26	0	41.30	41.30	41.40	41.30	41.60	207,600	8,576,550	41.313	2.947	2.947	2.954	2.947	2.968	2,909,709	2.9476	0.00%
2005-04-25	0	41.30	41.20	41.30	41.00	41.40	224,100	9,245,986	41.258	2.947	2.940	2.947	2.925	2.954	3,140,972	2.9437	-0.48%
2005-04-22	0	41.50	41.40	41.50	41.30	41.90	213,300	8,872,980	41.599	2.961	2.954	2.961	2.947	2.989	2,989,600	2.9679	-0.24%
2005-04-21	0	41.60	41.60	-	41.60	41.60	138,600	5,768,749	41.622	2.968	2.968	-	2.968	2.968	1,942,609	2.9696	0.00%
2005-04-20	0	41.60	41.60	41.70	41.50	41.80	109,700	4,578,784	41.739	2.968	2.968	2.975	2.961	2.982	1,537,549	2.9780	-1.19%
2005-04-19	0	42.10	42.00	42.10	41.80	42.10	164,600	6,920,388	42.044	3.004	2.997	3.004	2.982	3.004	2,307,024	2.9997	0.48%
2005-04-18	0	41.90	41.80	41.90	41.80	42.20	131,100	5,535,569	42.224	2.989	2.982	2.989	2.982	3.011	1,837,490	3.0126	-1.18%
2005-04-15	0	42.40	42.40	42.60	42.40	42.50	79,300	3,371,198	42.512	3.025	3.025	3.039	3.025	3.032	1,111,464	3.0331	-1.40%
2005-04-14	0	43.00	42.90	43.00	42.90	43.40	245,500	10,648,774	43.376	3.068	3.061	3.068	3.061	3.096	3,440,913	3.0948	-0.69%
2005-04-13	0	43.30	43.30	43.40	43.10	43.70	204,800	8,914,791	43.529	3.089	3.089	3.096	3.075	3.118	2,870,464	3.1057	1.88%
2005-04-12	0	42.50	42.40	42.50	42.50	42.90	62,800	2,693,810	42.895	3.032	3.025	3.032	3.032	3.061	880,201	3.0604	-1.39%
2005-04-11	0	43.10	43.10	43.20	43.10	43.40	146,400	6,313,880	43.128	3.075	3.075	3.082	3.075	3.096	2,051,933	3.0770	-0.92%
2005-04-08	0	43.50	43.50	43.60	42.80	43.80	141,900	6,160,073	43.411	3.104	3.104	3.111	3.054	3.125	1,988,862	3.0973	1.16%
2005-04-07	0	43.00	43.00	43.50	42.70	43.70	431,300	18,546,539	43.002	3.068	3.068	3.104	3.047	3.118	6,045,074	3.0680	0.70%
2005-04-06	0	42.70	42.50	42.70	41.60	42.70	250,500	10,607,193	42.344	3.047	3.032	3.047	2.968	3.047	3,510,993	3.0211	2.40%
2005-04-04	0	41.70	41.70	41.90	41.70	42.10	164,600	6,999,306	42.523	2.975	2.975	2.989	2.975	3.004	2,307,024	3.0339	-1.88%
2005-04-01	0	42.50	42.50	42.60	40.90	42.80	300,300	12,682,741	42.234	3.032	3.032	3.039	2.918	3.054	4,208,986	3.0133	4.17%
2005-03-31	0	40.80	40.80	40.90	40.40	40.80	92,200	3,762,324	40.806	2.911	2.911	2.918	2.882	2.911	1,292,270	2.9114	0.74%
2005-03-30	0	40.50	40.50	40.60	40.50	41.20	121,400	4,976,915	40.996	2.890	2.890	2.897	2.890	2.940	1,701,535	2.9250	-1.94%
2005-03-29	0	41.30	41.20	41.30	41.30	41.50	76,400	3,158,171	41.337	2.947	2.940	2.947	2.947	2.961	1,070,818	2.9493	0.00%
2005-03-24	0	41.30	41.20	41.30	40.90	41.30	126,100	5,229,317	41.470	2.947	2.940	2.947	2.918	2.947	1,767,410	2.9587	0.00%
2005-03-23	0	41.30	41.20	41.30	41.20	41.70	183,800	7,651,716	41.631	2.947	2.940	2.947	2.940	2.975	2,576,130	2.9702	-0.72%
2005-03-22	0	41.60	41.50	41.60	41.60	42.10	135,400	5,666,036	41.847	2.968	2.961	2.968	2.968	3.004	1,897,758	2.9856	-1.19%
2005-03-21	0	42.10	42.00	42.10	41.90	42.10	172,200	7,269,453	42.215	3.004	2.997	3.004	2.989	3.004	2,413,545	3.0119	-0.47%
2005-03-18	0	42.30	42.10	42.30	42.10	42.40	247,300	10,490,281	42.419	3.018	3.004	3.018	3.004	3.025	3,466,142	3.0265	0.00%
2005-03-17	0	42.30	42.20	42.30	42.30	42.80	254,300	10,867,524	42.735	3.018	3.011	3.018	3.018	3.054	3,564,253	3.0490	-0.94%
2005-03-16	0	42.70	42.60	42.70	42.70	43.20	208,200	8,975,076	43.108	3.047	3.039	3.047	3.047	3.082	2,918,118	3.0756	-1.39%
2005-03-15	0	43.30	43.20	43.30	43.20	43.70	107,100	4,654,232	43.457	3.089	3.082	3.089	3.082	3.118	1,501,107	3.1005	-1.37%
2005-03-14	0	43.90	43.80	43.90	43.40	43.90	248,000	10,815,884	43.612	3.132	3.125	3.132	3.096	3.132	3,475,953	3.1116	0.23%
2005-03-11	0	43.80	43.60	43.80	43.40	43.80	416,000	18,165,216	43.666	3.125	3.111	3.125	3.096	3.125	5,830,631	3.1155	0.69%
2005-03-10	0	43.50	43.40	43.50	43.30	44.50	342,300	15,050,291	43.968	3.104	3.096	3.104	3.089	3.175	4,797,656	3.1370	-2.03%
2005-03-09	0	44.40	44.30	44.40	44.40	44.90	541,500	24,080,008	44.469	3.168	3.161	3.168	3.168	3.203	7,589,631	3.1728	-0.67%
2005-03-08	0	44.70	44.50	44.80	44.00	44.70	366,000	16,191,072	44.238	3.189	3.175	3.196	3.139	3.189	5,129,834	3.1563	1.82%
2005-03-07	0	43.90	43.80	43.90	43.80	43.90	171,300	7,504,770	43.811	3.132	3.125	3.132	3.125	3.132	2,400,930	3.1258	0.92%
2005-03-04	0	43.50	43.50	43.60	43.50	43.80	270,500	11,784,264	43.565	3.104	3.104	3.111	3.104	3.125	3,791,311	3.1082	-0.46%
2005-03-03	0	43.70	43.60	43.70	43.30	43.70	307,200	13,416,212	43.673	3.118	3.111	3.118	3.089	3.118	4,305,696	3.1159	0.46%
2005-03-02	0	43.50	43.40	43.50	43.50	44.20	280,300	12,275,787	43.795	3.104	3.096	3.104	3.104	3.154	3,928,668	3.1247	-1.14%
2005-03-01	0	44.00	43.90	44.00	43.80	44.00	196,900	8,686,731	44.118	3.139	3.132	3.139	3.125	3.139	2,759,738	3.1477	-0.23%
2005-02-28	0	44.10	44.00	44.10	44.00	44.80	158,400	7,042,776	44.462	3.146	3.139	3.146	3.139	3.196	2,220,125	3.1722	-1.12%
2005-02-25	0	44.60	44.50	44.60	44.40	44.90	304,200	13,523,375	44.456	3.182	3.175	3.182	3.168	3.203	4,263,649	3.1718	0.68%
2005-02-24	0	44.30	44.20	44.30	44.00	44.30	372,200	16,519,622	44.384	3.161	3.154	3.161	3.139	3.161	5,216,732	3.1667	-0.67%
2005-02-23	0	44.60	44.60	44.70	44.60	44.80	350,900	15,691,707	44.719	3.182	3.182	3.189	3.182	3.196	4,918,193	3.1905	-1.11%
2005-02-22	0	45.10	44.80	45.10	44.10	45.10	311,200	13,815,549	44.394	3.218	3.196	3.218	3.146	3.218	4,361,760	3.1674	2.73%
2005-02-21	0	43.90	43.90	44.10	43.50	44.10	283,700	12,412,841	43.753	3.132	3.132	3.146	3.104	3.146	3,976,322	3.1217	1.39%
2005-02-18	0	43.30	43.20	43.30	43.30	43.80	216,200	9,404,239	43.498	3.089	3.082	3.089	3.089	3.125	3,030,246	3.1035	-1.14%
2005-02-17	0	43.80	43.70	43.80	43.50	44.20	362,200	15,911,158	43.929	3.125	3.118	3.125	3.104	3.154	5,076,573	3.1342	-1.35%
2005-02-16	0	44.40	44.30	44.40	44.40	44.70	102,000	4,559,250	44.699	3.168	3.161	3.168	3.168	3.189	1,429,626	3.1891	-2.63%
2005-02-15	0	45.60	45.50	45.60	45.60	45.80	137,500	6,290,203	45.747	3.253	3.246	3.253	3.253	3.268	1,927,192	3.2639	0.00%
2005-02-14	0	45.60	45.40	45.60	45.20	45.60	151,400	6,870,445	45.379	3.253	3.239	3.253	3.225	3.253	2,122,013	3.2377	1.56%
2005-02-08	0	44.90	44.80	44.90	44.70	44.90	48,500	2,156,830	44.471	3.203	3.196	3.203	3.189	3.203	679,773	3.1729	1.35%
2005-02-07	0	44.30	44.10	-	44.00	44.50	49,600	2,183,789	44.028	3.161	3.146	-	3.139	3.175	695,191	3.1413	0.91%
2005-02-04	0	43.90	43.90	44.00	42.80	44.10	62,900	2,712,299	43.121	3.132	3.132	3.139	3.054	3.146	881,603	3.0766	2.09%
2005-02-03	0	43.00	42.90	43.00	42.90	43.40	204,300	8,777,226	42.962	3.068	3.061	3.068	3.061	3.096	2,863,456	3.0653	-0.69%
2005-02-02	0	43.30	43.20	43.30	41.50	43.30	198,600	8,379,851	42.195	3.089	3.082	3.089	2.961	3.089	2,783,565	3.0105	5.10%
2005-02-01	0	41.20	41.10	41.20	40.80	41.40	168,300	6,882,888	40.897	2.940	2.932	2.940	2.911	2.954	2,358,883	2.9179	0.98%
2005-01-31	0	40.80	40.70	40.80	40.70	41.10	113,100	4,621,200	40.859	2.911	2.904	2.911	2.904	2.932	1,585,203	2.9152	-0.73%
2005-01-28	0	41.10	41.00	41.10	41.00	41.10	52,700	2,188,588	41.529	2.932	2.925	2.932	2.925	2.932	738,640	2.9630	-0.24%
2005-01-27	0	41.20	41.10	41.20	41.20	41.70	66,000	2,745,050	41.592	2.940	2.932	2.940	2.940	2.975	925,052	2.9675	-1.20%
2005-01-26	0	41.70	41.70	41.80	41.70	42.20	12,200	513,932	42.126	2.975	2.975	2.982	2.975	3.011	170,994	3.0055	-0.48%
2005-01-25	0	41.90	41.80	41.90	41.40	41.90	84,600	3,539,834	41.842	2.989	2.982	2.989	2.954	2.989	1,185,748	2.9853	0.24%
2005-01-24	0	41.80	41.80	41.90	41.30	41.90	147,300	5,934,111	40.286	2.982	2.982	2.989	2.947	2.989	2,064,548	2.8743	1.21%
2005-01-21	0	41.30	41.20	41.30	39.60	41.30	292,800	11,779,470	40.230	2.947	2.940	2.947	2.825	2.947	4,103,867	2.8703	3.51%
2005-01-20	0	39.90	39.90	40.00	39.90	40.20	69,000	2,779,707	40.286	2.847	2.847	2.854	2.847	2.868	967,100	2.8743	-0.99%
2005-01-19	0	40.30	40.20	40.30	40.30	40.40	67,600	2,721,712	40.262	2.875	2.868	2.875	2.875	2.882	947,477	2.8726	-0.25%
2005-01-18	0	40.40	40.30	40.40	40.00	40.40	120,800	4,848,382	40.136	2.882	2.875	2.882	2.854	2.882	1,693,125	2.8636	0.75%
2005-01-17	0	40.10	40.00	40.10	40.00	40.60	131,500	5,328,658	40.522	2.861	2.854	2.861	2.854	2.897	1,843,096	2.8911	-2.67%
2005-01-14	0	41.20	41.10	41.20	41.20	41.40	43,800	1,810,560	41.337	2.940	2.932	2.940	2.940	2.954	613,898	2.9493	0.00%
2005-01-13	0	41.20	41.20	41.30	41.20	41.20	42,800	1,757,167	41.055	2.940	2.940	2.947	2.940	2.940	599,882	2.9292	0.00%
2005-01-12	0	41.20	41.10	41.20	41.00	41.20	63,200	2,595,440	41.067	2.940	2.932	2.940	2.925	2.940	885,807	2.9300	0.24%
2005-01-11	0	41.10	41.00	41.10	41.10	41.10	64,100	2,635,292	41.112	2.932	2.925	2.932	2.932	2.932	898,422	2.9332	0.24%
2005-01-10	0	41.00	41.00	41.10	40.70	41.00	164,700	6,734,178	40.888	2.925	2.925	2.932	2.904	2.925	2,308,425	2.9172	0.49%
2005-01-07	0	40.80	40.70	40.80	40.70	41.20	165,200	6,766,490	40.959	2.911	2.904	2.911	2.904	2.940	2,315,433	2.9223	-0.24%
2005-01-06	0	40.90	41.00	41.10	40.90	41.10	91,900	3,778,699	41.118	2.918	2.925	2.932	2.918	2.932	1,288,065	2.9336	-0.97%
2005-01-05	0	41.30	41.20	41.30	41.10	41.40	240,900	9,947,843	41.295	2.947	2.940	2.947	2.932	2.954	3,376,440	2.9463	0.49%
2005-01-04	0	41.10	41.10	41.20	41.10	41.40	249,700	10,367,737	41.521	2.932	2.932	2.940	2.932	2.954	3,499,780	2.9624	-2.38%
2005-01-03	0	42.10	42.00	42.10	42.00	42.10	63,400	2,663,360	42.009	3.004	2.997	3.004	2.997	3.004	888,611	2.9972	0.48%
2004-12-31	0	41.90	41.80	41.90	41.90	41.90	16,500	691,758	41.925	2.989	2.982	2.989	2.989	2.989	231,263	2.9912	0.00%
2004-12-30	0	41.90	41.80	41.90	41.70	41.90	49,500	2,070,721	41.833	2.989	2.982	2.989	2.975	2.989	693,789	2.9847	0.00%
2004-12-29	0	41.90	41.80	41.90	41.90	42.20	84,500	3,555,272	42.074	2.989	2.982	2.989	2.989	3.011	1,184,347	3.0019	-0.48%
2004-12-28	0	42.10	42.00	42.10	42.00	42.20	87,000	3,661,129	42.082	3.004	2.997	3.004	2.997	3.011	1,219,387	3.0024	-0.71%
2004-12-24	0	42.40	42.20	42.40	42.20	42.40	69,100	2,945,768	42.631	3.025	3.011	3.025	3.011	3.025	968,501	3.0416	0.00%
2004-12-23	0	42.40	42.30	42.40	42.40	42.80	172,600	7,301,544	42.303	3.025	3.018	3.025	3.025	3.054	2,419,151	3.0182	-0.70%
2004-12-22	0	42.70	42.60	42.80	41.90	42.70	180,000	7,572,013	42.067	3.047	3.039	3.054	2.989	3.047	2,522,869	3.0014	1.91%
2004-12-21	0	41.90	41.80	41.90	41.90	42.20	165,600	6,990,159	42.211	2.989	2.982	2.989	2.989	3.011	2,321,039	3.0117	-0.24%
2004-12-20	0	42.00	41.90	42.00	42.00	42.50	142,900	6,066,288	42.451	2.997	2.989	2.997	2.997	3.032	2,002,878	3.0288	-1.64%
2004-12-17	0	42.70	42.60	42.70	42.70	43.10	64,900	2,783,019	42.882	3.047	3.039	3.047	3.047	3.075	909,634	3.0595	-0.93%
2004-12-16	0	43.10	43.00	43.10	43.10	43.40	156,400	6,723,490	42.989	3.075	3.068	3.075	3.075	3.096	2,192,093	3.0672	-0.23%
2004-12-15	0	43.20	43.10	43.20	42.70	43.20	125,600	5,382,363	42.853	3.082	3.075	3.082	3.047	3.082	1,760,402	3.0575	0.93%
2004-12-14	0	42.80	42.70	42.80	42.80	42.90	56,500	2,424,996	42.920	3.054	3.047	3.054	3.054	3.061	791,901	3.0622	0.00%
2004-12-13	0	42.80	42.80	42.90	42.80	43.00	74,800	3,217,922	43.020	3.054	3.054	3.061	3.054	3.068	1,048,392	3.0694	-0.47%
2004-12-10	0	43.00	42.90	43.00	43.00	43.20	95,800	4,108,383	42.885	3.068	3.061	3.068	3.068	3.082	1,342,727	3.0597	-0.69%
2004-12-09	0	43.30	43.20	43.30	42.70	43.50	82,400	3,529,602	42.835	3.089	3.082	3.089	3.047	3.104	1,154,913	3.0562	1.17%
2004-12-08	0	42.80	42.70	42.80	42.80	43.10	70,700	3,033,878	42.912	3.054	3.047	3.054	3.054	3.075	990,927	3.0617	0.23%
2004-12-07	0	42.70	42.60	42.70	42.70	43.00	92,400	3,972,284	42.990	3.047	3.039	3.047	3.047	3.068	1,295,073	3.0672	-0.47%
2004-12-06	0	42.90	42.90	43.00	42.80	42.90	161,400	6,922,780	42.892	3.061	3.061	3.068	3.054	3.061	2,262,173	3.0602	0.23%
2004-12-03	0	42.80	42.70	42.80	42.80	43.00	154,400	6,624,160	42.903	3.054	3.047	3.054	3.054	3.068	2,164,061	3.0610	0.00%
2004-12-02	0	42.80	42.80	42.90	42.80	43.00	104,500	4,484,949	42.918	3.054	3.054	3.061	3.054	3.068	1,464,666	3.0621	-1.15%
2004-12-01	0	43.30	43.20	43.30	43.30	43.50	103,200	4,472,535	43.339	3.089	3.082	3.089	3.089	3.104	1,446,445	3.0921	-0.23%
2004-11-30	0	43.40	43.30	43.40	43.30	43.40	170,600	7,419,575	43.491	3.096	3.089	3.096	3.089	3.096	2,391,119	3.1030	-0.23%
2004-11-29	0	43.50	43.40	43.50	43.40	43.80	178,900	7,849,696	43.878	3.104	3.096	3.104	3.096	3.125	2,507,451	3.1305	-0.91%
2004-11-26	0	43.90	43.80	43.90	43.90	44.00	137,400	6,041,245	43.968	3.132	3.125	3.132	3.132	3.139	1,925,790	3.1370	0.00%
2004-11-25	0	43.90	43.80	43.90	43.80	43.90	83,600	3,676,549	43.978	3.132	3.125	3.132	3.125	3.132	1,171,733	3.1377	0.23%
2004-11-24	0	43.80	43.80	43.90	43.80	44.40	183,100	8,093,263	44.201	3.125	3.125	3.132	3.125	3.168	2,566,318	3.1536	-0.68%
2004-11-23	0	44.10	44.00	44.10	44.00	44.50	187,200	8,303,824	44.358	3.146	3.139	3.146	3.139	3.175	2,623,784	3.1648	-0.90%
2004-11-22	0	44.50	44.50	44.60	44.50	44.60	1,342,500	60,250,232	44.879	3.175	3.175	3.182	3.175	3.182	18,816,398	3.2020	-0.67%
2004-11-19	0	44.80	44.70	44.80	44.40	44.80	765,900	34,096,562	44.518	3.196	3.189	3.196	3.168	3.196	10,734,808	3.1763	0.45%
2004-11-18	0	44.60	44.50	44.60	44.20	44.80	665,300	29,601,670	44.494	3.182	3.175	3.182	3.154	3.196	9,324,804	3.1745

---

Webb-site Database - Powered By Linux Group

Back to top

---