Prices and Webb-site Total Returns

Longfor Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00960	2009-11-19			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	8.590	8.580	8.590	8.530	8.760	16,462,059	141,635,977	8.6038	8.590	8.580	8.590	8.530	8.760	16,462,059	8.6038	-1.04%
2026-03-19	8.680	8.670	8.680	8.670	8.910	15,643,342	137,253,116	8.7739	8.680	8.670	8.680	8.670	8.910	15,643,342	8.7739	-3.98%
2026-03-18	9.040	9.040	9.060	9.020	9.460	12,445,907	113,706,171	9.1360	9.040	9.040	9.060	9.020	9.460	12,445,907	9.1360	-3.83%
2026-03-17	9.400	9.390	9.400	9.030	9.480	17,218,069	161,235,480	9.3643	9.400	9.390	9.400	9.030	9.480	17,218,069	9.3643	4.44%
2026-03-16	9.000	9.000	9.010	8.970	9.210	12,800,276	115,996,927	9.0621	9.000	9.000	9.010	8.970	9.210	12,800,276	9.0621	-1.00%
2026-03-13	9.170	9.160	9.170	9.130	9.510	12,827,459	119,114,710	9.2859	9.091	9.081	9.091	9.051	9.428	12,939,498	9.2055	-1.50%
2026-03-12	9.310	9.310	9.320	9.110	9.360	11,546,775	107,082,434	9.2738	9.229	9.229	9.239	9.031	9.279	11,647,628	9.1935	1.09%
2026-03-11	9.210	9.200	9.210	9.170	9.390	12,549,789	116,068,748	9.2487	9.130	9.120	9.130	9.091	9.309	12,659,403	9.1686	0.55%
2026-03-10	9.160	9.150	9.160	8.970	9.250	16,393,565	149,315,033	9.1081	9.081	9.071	9.081	8.892	9.170	16,536,751	9.0293	1.10%
2026-03-09	9.060	9.050	9.060	8.660	9.100	25,134,249	222,801,884	8.8645	8.982	8.972	8.982	8.585	9.021	25,353,779	8.7877	-2.27%
2026-03-06	9.270	9.270	9.310	9.260	9.420	16,866,426	157,198,663	9.3202	9.190	9.190	9.229	9.180	9.338	17,013,742	9.2395	-0.11%
2026-03-05	9.280	9.270	9.280	9.260	9.520	11,139,086	104,380,221	9.3706	9.200	9.190	9.200	9.180	9.438	11,236,378	9.2895	0.54%
2026-03-04	9.230	9.230	9.250	9.050	9.420	15,049,175	138,319,018	9.1911	9.150	9.150	9.170	8.972	9.338	15,180,619	9.1116	-1.49%
2026-03-03	9.370	9.370	9.380	9.360	9.890	12,479,331	118,504,773	9.4961	9.289	9.289	9.299	9.279	9.804	12,588,329	9.4139	-3.50%
2026-03-02	9.710	9.700	9.710	9.650	9.940	13,338,363	130,087,388	9.7529	9.626	9.616	9.626	9.566	9.854	13,454,864	9.6684	-2.41%
2026-02-27	9.950	9.950	9.960	9.870	10.05	21,103,761	209,719,957	9.9376	9.864	9.864	9.874	9.785	9.963	21,288,088	9.8515	-0.50%
2026-02-26	10.00	9.990	10.00	9.950	10.39	19,811,737	199,173,761	10.053	9.913	9.903	9.913	9.864	10.30	19,984,779	9.9663	-2.34%
2026-02-25	10.24	10.23	10.24	9.790	10.38	20,088,105	205,282,005	10.219	10.15	10.14	10.15	9.705	10.29	20,263,560	10.131	4.60%
2026-02-24	9.790	9.780	9.790	9.770	10.22	11,688,204	115,436,228	9.8763	9.705	9.695	9.705	9.685	10.13	11,790,292	9.7908	-3.45%
2026-02-23	10.14	10.13	10.14	9.910	10.21	5,708,197	57,581,228	10.088	10.05	10.04	10.05	9.824	10.12	5,758,054	10.000	1.81%
2026-02-20	9.960	9.950	9.960	9.910	10.15	5,199,760	52,149,533	10.029	9.874	9.864	9.874	9.824	10.06	5,245,176	9.9424	-0.30%
2026-02-16	9.990	9.980	9.990	9.880	10.18	2,236,014	22,266,124	9.9580	9.903	9.894	9.903	9.794	10.09	2,255,544	9.8717	-0.40%
2026-02-13	10.03	10.02	10.03	9.920	10.15	10,045,531	100,465,526	10.001	9.943	9.933	9.943	9.834	10.06	10,133,272	9.9144	-0.89%
2026-02-12	10.12	10.11	10.12	10.07	10.30	7,366,476	75,028,271	10.185	10.03	10.02	10.03	9.983	10.21	7,430,817	10.097	-0.20%
2026-02-11	10.14	10.13	10.14	10.04	10.33	15,175,552	153,365,063	10.106	10.05	10.04	10.05	9.953	10.24	15,308,100	10.019	-0.98%
2026-02-10	10.24	10.23	10.24	10.17	10.64	16,250,017	166,961,687	10.275	10.15	10.14	10.15	10.08	10.55	16,391,949	10.186	-2.48%
2026-02-09	10.50	10.50	10.51	10.28	10.83	35,035,548	372,787,607	10.640	10.41	10.41	10.42	10.19	10.74	35,341,559	10.548	2.24%
2026-02-06	10.27	10.26	10.27	10.00	10.28	20,730,903	211,016,514	10.179	10.18	10.17	10.18	9.913	10.19	20,911,973	10.091	0.59%
2026-02-05	10.21	10.19	10.21	9.990	10.39	27,415,568	277,585,285	10.125	10.12	10.10	10.12	9.903	10.30	27,655,024	10.037	-2.20%
2026-02-04	10.44	10.44	10.45	10.03	10.54	33,439,511	348,028,814	10.408	10.35	10.35	10.36	9.943	10.45	33,731,582	10.318	3.06%
2026-02-03	10.13	10.12	10.13	9.690	10.47	30,329,096	304,032,974	10.025	10.04	10.03	10.04	9.606	10.38	30,593,999	9.9377	-0.69%
2026-02-02	10.20	10.18	10.20	10.06	10.35	33,718,178	343,180,774	10.178	10.11	10.09	10.11	9.973	10.26	34,012,683	10.090	-0.97%
2026-01-30	10.30	10.30	10.31	10.23	10.59	41,620,533	431,361,455	10.364	10.21	10.21	10.22	10.14	10.50	41,984,059	10.274	-1.34%
2026-01-29	10.44	10.44	10.45	9.800	10.48	54,127,804	556,849,723	10.288	10.35	10.35	10.36	9.715	10.39	54,600,572	10.199	5.78%
2026-01-28	9.870	9.860	9.870	9.530	9.980	32,836,822	321,177,418	9.7810	9.785	9.775	9.785	9.447	9.894	33,123,629	9.6963	3.24%
2026-01-27	9.560	9.550	9.560	9.390	9.580	10,657,756	101,434,085	9.5174	9.477	9.467	9.477	9.309	9.497	10,750,844	9.4350	0.84%
2026-01-26	9.480	9.470	9.480	9.200	9.530	21,302,557	199,948,085	9.3861	9.398	9.388	9.398	9.120	9.447	21,488,620	9.3048	-0.11%
2026-01-23	9.490	9.480	9.490	9.450	9.810	20,025,390	190,943,473	9.5351	9.408	9.398	9.408	9.368	9.725	20,200,298	9.4525	-2.27%
2026-01-22	9.710	9.710	9.720	9.500	9.780	13,298,208	128,834,255	9.6881	9.626	9.626	9.636	9.418	9.695	13,414,358	9.6042	1.36%
2026-01-21	9.580	9.570	9.580	9.450	9.730	13,527,049	129,221,213	9.5528	9.497	9.487	9.497	9.368	9.646	13,645,198	9.4701	-0.93%
2026-01-20	9.670	9.660	9.670	9.430	9.730	19,377,680	186,919,755	9.6461	9.586	9.576	9.586	9.348	9.646	19,546,930	9.5626	1.47%
2026-01-19	9.530	9.510	9.530	9.210	9.600	17,974,998	170,565,790	9.4891	9.447	9.428	9.447	9.130	9.517	18,131,997	9.4069	1.93%
2026-01-16	9.350	9.340	9.350	9.270	9.460	13,164,419	123,035,598	9.3461	9.269	9.259	9.269	9.190	9.378	13,279,401	9.2651	-0.74%
2026-01-15	9.420	9.420	9.430	9.200	9.610	20,712,513	195,147,710	9.4217	9.338	9.338	9.348	9.120	9.527	20,893,422	9.3402	2.39%
2026-01-14	9.200	9.180	9.200	9.000	9.300	19,332,925	176,728,420	9.1413	9.120	9.101	9.120	8.922	9.219	19,501,785	9.0622	1.77%
2026-01-13	9.040	9.030	9.040	8.980	9.330	16,718,549	152,110,951	9.0983	8.962	8.952	8.962	8.902	9.249	16,864,574	9.0196	-3.21%
2026-01-09	9.340	9.330	9.340	9.270	9.640	20,250,737	190,491,288	9.4066	9.259	9.249	9.259	9.190	9.557	20,427,613	9.3252	-2.91%
2026-01-08	9.620	9.600	9.620	9.350	9.650	19,016,022	181,263,887	9.5322	9.537	9.517	9.537	9.269	9.566	19,182,114	9.4496	1.16%
2026-01-07	9.510	9.500	9.510	9.400	9.640	12,371,488	117,533,851	9.5004	9.428	9.418	9.428	9.319	9.557	12,479,544	9.4181	-0.63%
2026-01-06	9.570	9.570	9.580	9.190	9.700	34,352,614	328,811,889	9.5717	9.487	9.487	9.497	9.110	9.616	34,652,660	9.4888	4.48%
2026-01-05	9.160	9.130	9.160	8.650	9.300	24,234,365	219,787,979	9.0693	9.081	9.051	9.081	8.575	9.219	24,446,035	8.9907	7.01%
2025-12-31	8.560	8.550	8.560	8.450	8.710	7,959,500	68,001,751	8.5435	8.486	8.476	8.486	8.377	8.635	8,029,021	8.4695	0.35%
2025-12-30	8.530	8.530	8.540	8.510	8.730	14,162,163	121,249,454	8.5615	8.456	8.456	8.466	8.436	8.654	14,285,860	8.4874	-1.73%
2025-12-29	8.680	8.670	8.680	8.630	9.010	16,773,547	147,695,403	8.8053	8.605	8.595	8.605	8.555	8.932	16,920,052	8.7290	-1.70%
2025-12-24	8.830	8.830	8.850	8.730	8.930	8,603,220	75,961,290	8.8294	8.754	8.754	8.773	8.654	8.853	8,678,363	8.7530	0.57%
2025-12-23	8.780	8.770	8.780	8.750	8.960	13,576,326	119,438,908	8.7976	8.704	8.694	8.704	8.674	8.882	13,694,906	8.7214	-1.24%
2025-12-22	8.890	8.880	8.890	8.820	8.940	11,616,309	103,007,927	8.8675	8.813	8.803	8.813	8.744	8.863	11,717,769	8.7907	0.23%
2025-12-19	8.870	8.860	8.870	8.810	8.970	12,461,022	110,640,729	8.8789	8.793	8.783	8.793	8.734	8.892	12,569,860	8.8021	-0.45%
2025-12-18	8.910	8.900	8.910	8.800	9.100	19,394,142	172,079,846	8.8728	8.833	8.823	8.833	8.724	9.021	19,563,536	8.7959	-1.76%
2025-12-17	9.070	9.060	9.070	8.990	9.170	10,342,775	93,822,938	9.0714	8.991	8.982	8.991	8.912	9.091	10,433,112	8.9928	-0.11%
2025-12-16	9.080	9.070	9.080	9.060	9.380	21,312,653	194,653,902	9.1333	9.001	8.991	9.001	8.982	9.299	21,498,804	9.0542	-2.26%
2025-12-15	9.290	9.280	9.290	9.260	9.450	9,488,339	88,634,114	9.3414	9.210	9.200	9.210	9.180	9.368	9,571,213	9.2605	-0.54%
2025-12-12	9.340	9.330	9.340	9.310	9.570	15,737,546	148,471,519	9.4342	9.259	9.249	9.259	9.229	9.487	15,875,002	9.3525	-0.11%
2025-12-11	9.350	9.330	9.350	9.170	9.410	17,104,447	158,580,465	9.2713	9.269	9.249	9.269	9.091	9.329	17,253,842	9.1910	0.54%
2025-12-10	9.300	9.290	9.300	9.280	9.750	33,718,600	317,356,613	9.4119	9.219	9.210	9.219	9.200	9.666	34,013,108	9.3304	0.00%
2025-12-09	9.300	9.300	9.310	9.300	9.890	30,994,467	292,887,705	9.4497	9.219	9.219	9.229	9.219	9.804	31,265,182	9.3679	-5.97%
2025-12-08	9.890	9.880	9.890	9.880	10.20	9,873,931	98,747,165	10.001	9.804	9.794	9.804	9.794	10.11	9,960,173	9.9142	-1.49%
2025-12-05	10.04	10.03	10.04	9.830	10.06	12,209,476	121,888,138	9.9831	9.953	9.943	9.953	9.745	9.973	12,316,117	9.8966	1.21%
2025-12-04	9.920	9.910	9.920	9.850	9.990	6,552,278	65,004,615	9.9209	9.834	9.824	9.834	9.765	9.903	6,609,508	9.8350	1.02%
2025-12-03	9.820	9.810	9.820	9.790	10.12	7,932,207	78,493,443	9.8955	9.735	9.725	9.735	9.705	10.03	8,001,489	9.8099	-2.29%
2025-12-02	10.05	10.01	10.05	9.880	10.07	7,144,841	71,333,524	9.9839	9.963	9.923	9.963	9.794	9.983	7,207,246	9.8975	1.21%
2025-12-01	9.930	9.910	9.930	9.710	10.01	10,495,159	104,138,176	9.9225	9.844	9.824	9.844	9.626	9.923	10,586,827	9.8366	2.16%
2025-11-28	9.720	9.710	9.720	9.570	9.870	14,718,128	142,832,195	9.7045	9.636	9.626	9.636	9.487	9.785	14,846,681	9.6205	-0.31%
2025-11-27	9.750	9.740	9.750	9.650	10.10	27,563,522	271,361,187	9.8449	9.666	9.656	9.666	9.566	10.01	27,804,270	9.7597	-3.66%
2025-11-26	10.12	10.11	10.12	10.12	10.48	10,228,491	104,864,845	10.252	10.03	10.02	10.03	10.03	10.39	10,317,830	10.163	-1.65%
2025-11-25	10.29	10.28	10.29	10.05	10.50	18,620,211	192,136,670	10.319	10.20	10.19	10.20	9.963	10.41	18,782,845	10.229	1.88%
2025-11-24	10.10	10.10	10.11	9.950	10.29	24,457,643	247,768,116	10.131	10.01	10.01	10.02	9.864	10.20	24,671,263	10.043	2.02%
2025-11-21	9.900	9.890	9.900	9.650	10.10	25,003,436	248,277,335	9.9297	9.814	9.804	9.814	9.566	10.01	25,221,823	9.8438	1.43%
2025-11-20	9.760	9.760	9.770	9.510	10.16	49,475,618	486,159,238	9.8262	9.675	9.675	9.685	9.428	10.07	49,907,753	9.7412	0.00%
2025-11-19	9.760	9.750	9.760	9.650	10.01	8,760,584	85,521,729	9.7621	9.675	9.666	9.675	9.566	9.923	8,837,102	9.6776	-1.51%
2025-11-18	9.910	9.900	9.910	9.880	10.22	10,773,080	107,559,802	9.9841	9.824	9.814	9.824	9.794	10.13	10,867,175	9.8977	-3.51%
2025-11-17	10.27	10.25	10.27	10.19	10.36	7,892,556	80,936,715	10.255	10.18	10.16	10.18	10.10	10.27	7,961,492	10.166	-1.25%
2025-11-14	10.40	10.40	10.41	10.38	10.61	6,717,112	70,312,910	10.468	10.31	10.31	10.32	10.29	10.52	6,775,781	10.377	-1.23%
2025-11-13	10.53	10.52	10.53	10.32	10.55	8,360,986	87,312,123	10.443	10.44	10.43	10.44	10.23	10.46	8,434,013	10.352	0.10%
2025-11-12	10.52	10.51	10.52	10.39	10.60	8,268,546	86,760,525	10.493	10.43	10.42	10.43	10.30	10.51	8,340,766	10.402	0.86%
2025-11-11	10.43	10.42	10.43	10.27	10.59	13,783,823	144,222,623	10.463	10.34	10.33	10.34	10.18	10.50	13,904,215	10.373	2.15%
2025-11-10	10.21	10.21	10.22	9.980	10.29	10,022,973	101,982,774	10.175	10.12	10.12	10.13	9.894	10.20	10,110,517	10.087	2.30%
2025-11-07	9.980	9.980	9.990	9.800	10.16	12,118,412	121,624,185	10.036	9.894	9.894	9.903	9.715	10.07	12,224,258	9.9494	0.60%
2025-11-06	9.920	9.910	9.920	9.500	9.940	19,993,059	195,385,081	9.7726	9.834	9.824	9.834	9.418	9.854	20,167,684	9.6880	4.64%
2025-11-05	9.480	9.480	9.490	9.210	9.570	17,451,695	164,403,703	9.4205	9.398	9.398	9.408	9.130	9.487	17,604,123	9.3389	0.21%
2025-11-04	9.460	9.450	9.460	9.450	9.810	13,572,407	129,933,097	9.5733	9.378	9.368	9.378	9.368	9.725	13,690,952	9.4904	-2.37%
2025-11-03	9.690	9.680	9.690	9.390	9.720	24,757,924	236,482,069	9.5518	9.606	9.596	9.606	9.309	9.636	24,974,167	9.4691	0.83%
2025-10-31	9.610	9.610	9.620	9.530	9.800	19,309,028	186,132,483	9.6397	9.527	9.527	9.537	9.447	9.715	19,477,679	9.5562	-1.23%
2025-10-30	9.730	9.720	9.730	9.670	10.24	42,521,998	418,069,979	9.8319	9.646	9.636	9.646	9.586	10.15	42,893,398	9.7467	-3.66%
2025-10-28	10.10	10.09	10.10	10.05	10.30	18,128,491	184,245,554	10.163	10.01	10.00	10.01	9.963	10.21	18,286,831	10.075	-1.08%
2025-10-27	10.21	10.21	10.22	9.970	10.32	17,180,022	174,357,963	10.149	10.12	10.12	10.13	9.884	10.23	17,330,077	10.061	0.99%
2025-10-24	10.11	10.10	10.11	10.08	10.47	19,105,520	194,248,342	10.167	10.02	10.01	10.02	9.993	10.38	19,272,393	10.079	-2.13%
2025-10-23	10.33	10.32	10.33	10.22	10.45	6,514,662	67,190,247	10.314	10.24	10.23	10.24	10.13	10.36	6,571,563	10.224	-0.10%
2025-10-22	10.34	10.33	10.34	10.27	10.53	6,195,116	64,253,800	10.372	10.25	10.24	10.25	10.18	10.44	6,249,226	10.282	-0.39%
2025-10-21	10.38	10.38	10.39	10.24	10.60	11,359,911	118,567,765	10.437	10.29	10.29	10.30	10.15	10.51	11,459,132	10.347	1.47%
2025-10-20	10.23	10.22	10.23	10.20	10.60	15,761,136	162,215,613	10.292	10.14	10.13	10.14	10.11	10.51	15,898,798	10.203	-1.63%
2025-10-17	10.40	10.39	10.40	10.34	10.76	23,066,474	242,399,235	10.509	10.31	10.30	10.31	10.25	10.67	23,267,943	10.418	-2.16%
2025-10-16	10.63	10.62	10.63	10.51	10.73	16,471,028	174,841,261	10.615	10.54	10.53	10.54	10.42	10.64	16,614,891	10.523	-0.37%
2025-10-15	10.67	10.66	10.67	10.56	10.85	19,686,469	210,188,857	10.677	10.58	10.57	10.58	10.47	10.76	19,858,416	10.584	0.85%
2025-10-14	10.58	10.57	10.58	10.50	11.00	19,363,482	207,548,218	10.719	10.49	10.48	10.49	10.41	10.90	19,532,608	10.626	0.19%
2025-10-13	10.56	10.55	10.56	10.32	10.57	34,909,536	365,545,289	10.471	10.47	10.46	10.47	10.23	10.48	35,214,446	10.381	-0.47%
2025-10-10	10.61	10.60	10.61	10.41	10.85	16,622,852	177,037,652	10.650	10.52	10.51	10.52	10.32	10.76	16,768,041	10.558	0.86%
2025-10-09	10.52	10.51	10.52	10.38	10.67	18,747,023	196,572,328	10.486	10.43	10.42	10.43	10.29	10.58	18,910,765	10.395	1.84%
2025-10-08	10.33	10.32	10.33	9.900	10.39	29,403,110	300,403,368	10.217	10.24	10.23	10.24	9.814	10.30	29,659,925	10.128	-4.44%
2025-10-06	10.81	10.80	10.81	10.74	10.98	5,614,468	60,722,630	10.815	10.72	10.71	10.72	10.65	10.88	5,663,506	10.722	-1.55%
2025-10-03	10.98	10.97	10.98	10.91	11.25	7,397,209	81,218,535	10.980	10.88	10.88	10.88	10.82	11.15	7,461,818	10.885	-2.40%
2025-10-02	11.25	11.25	11.26	11.19	12.03	15,404,399	176,111,329	11.433	11.15	11.15	11.16	11.09	11.93	15,538,946	11.334	-5.30%
2025-09-30	11.88	11.88	11.89	11.64	11.95	24,530,855	290,382,160	11.837	11.78	11.78	11.79	11.54	11.85	24,745,115	11.735	2.41%
2025-09-29	11.60	11.59	11.60	11.23	11.70	20,123,986	231,052,406	11.481	11.50	11.49	11.50	11.13	11.60	20,299,755	11.382	3.11%
2025-09-26	11.25	11.25	11.26	11.19	12.22	31,428,433	366,020,386	11.646	11.15	11.15	11.16	11.09	12.11	31,702,938	11.545	-1.32%
2025-09-25	11.40	11.40	11.41	11.30	11.68	16,279,917	186,772,644	11.473	11.30	11.30	11.31	11.20	11.58	16,422,111	11.373	1.24%
2025-09-24	11.26	11.25	11.26	11.15	11.46	10,749,137	121,503,663	11.304	11.16	11.15	11.16	11.05	11.36	10,843,023	11.206	0.45%
2025-09-23	11.21	11.21	11.22	11.12	11.75	21,628,233	243,921,935	11.278	11.11	11.11	11.12	11.02	11.65	21,817,140	11.180	-3.78%
2025-09-22	11.65	11.64	11.65	11.47	11.89	11,035,402	128,654,257	11.658	11.55	11.54	11.55	11.37	11.79	11,131,788	11.557	-0.43%
2025-09-19	11.70	11.70	11.74	11.52	12.05	28,600,937	335,728,446	11.738	11.60	11.60	11.64	11.42	11.95	28,850,746	11.637	-1.02%
2025-09-18	11.82	11.82	11.84	11.76	12.24	45,310,973	540,846,355	11.936	11.72	11.72	11.74	11.66	12.13	45,706,732	11.833	-2.31%
2025-09-17	12.10	12.09	12.10	11.51	12.20	31,010,003	371,236,031	11.972	12.00	11.99	12.00	11.41	12.09	31,280,854	11.868	4.31%
2025-09-16	11.60	11.60	11.61	11.52	12.06	16,973,459	198,176,534	11.676	11.50	11.50	11.51	11.42	11.96	17,121,710	11.575	-1.69%
2025-09-15	11.80	11.78	11.80	11.38	11.97	25,004,278	291,850,536	11.672	11.70	11.68	11.70	11.28	11.87	25,222,673	11.571	-0.84%
2025-09-12	11.90	11.89	11.90	11.39	11.94	34,061,788	399,965,387	11.742	11.80	11.79	11.80	11.29	11.84	34,359,294	11.641	4.94%
2025-09-11	11.34	11.33	11.34	11.10	11.40	11,367,590	127,665,463	11.231	11.24	11.23	11.24	11.00	11.30	11,466,878	11.133	-0.44%
2025-09-10	11.39	11.38	11.39	10.98	11.41	26,142,285	293,468,285	11.226	11.29	11.28	11.29	10.88	11.31	26,370,619	11.129	1.70%
2025-09-09	11.20	11.19	11.20	10.52	11.47	48,457,599	539,244,307	11.128	11.10	11.09	11.10	10.43	11.37	48,880,842	11.032	6.06%
2025-09-08	10.56	10.54	10.56	10.36	10.59	12,022,094	126,418,412	10.516	10.47	10.45	10.47	10.27	10.50	12,127,099	10.424	2.42%
2025-09-05	10.31	10.31	10.33	10.18	10.36	9,311,446	95,863,668	10.295	10.22	10.22	10.24	10.09	10.27	9,392,775	10.206	0.78%
2025-09-04	10.23	10.22	10.23	10.07	10.48	17,567,559	179,008,604	10.190	10.14	10.13	10.14	9.983	10.39	17,720,999	10.101	-0.97%
2025-09-03	10.33	10.32	10.33	10.32	10.67	11,693,900	121,559,644	10.395	10.24	10.23	10.24	10.23	10.58	11,796,038	10.305	-1.99%
2025-09-02	10.54	10.53	10.54	10.42	10.89	32,224,257	340,231,096	10.558	10.45	10.44	10.45	10.33	10.80	32,505,713	10.467	-2.68%
2025-09-01	10.83	10.82	10.83	10.60	11.06	20,918,879	226,716,976	10.838	10.74	10.73	10.74	10.51	10.96	21,101,591	10.744	2.36%
2025-08-29	10.58	10.58	10.59	10.52	10.85	11,799,738	125,654,389	10.649	10.49	10.49	10.50	10.43	10.76	11,902,800	10.557	0.09%
2025-08-28	10.57	10.56	10.57	10.53	10.75	16,524,428	175,558,326	10.624	10.48	10.47	10.48	10.44	10.66	16,668,757	10.532	-1.12%
2025-08-27	10.69	10.68	10.69	10.62	11.24	24,135,110	260,119,394	10.778	10.60	10.59	10.60	10.53	11.14	24,345,913	10.684	-3.69%
2025-08-26	11.10	11.09	11.10	11.08	11.42	28,075,084	315,396,976	11.234	11.00	10.99	11.00	10.98	11.32	28,320,300	11.137	-1.60%
2025-08-25	11.28	11.27	11.28	10.85	11.63	74,415,564	846,169,636	11.371	11.18	11.17	11.18	10.76	11.53	75,065,532	11.272	5.22%
2025-08-22	10.72	10.71	10.72	10.50	10.84	21,173,660	226,981,179	10.720	10.63	10.62	10.63	10.41	10.75	21,358,597	10.627	2.10%
2025-08-21	10.50	10.49	10.50	10.46	10.64	10,397,628	109,314,501	10.513	10.41	10.40	10.41	10.37	10.55	10,488,444	10.422	-0.85%
2025-08-20	10.59	10.59	10.60	10.44	10.64	13,762,956	145,008,933	10.536	10.50	10.50	10.51	10.35	10.55	13,883,166	10.445	0.00%
2025-08-19	10.59	10.58	10.59	10.57	10.80	21,738,232	232,248,967	10.684	10.50	10.49	10.50	10.48	10.71	21,928,100	10.591	0.57%
2025-08-18	10.53	10.52	10.53	10.43	10.83	24,244,988	255,607,380	10.543	10.44	10.43	10.44	10.34	10.74	24,456,751	10.451	-3.04%
2025-08-15	10.86	10.85	10.86	10.45	11.13	29,602,105	322,031,406	10.879	10.77	10.76	10.77	10.36	11.03	29,860,659	10.784	2.84%
2025-08-14	10.56	10.55	10.56	10.45	10.74	15,371,356	163,094,147	10.610	10.47	10.46	10.47	10.36	10.65	15,505,614	10.518	0.95%
2025-08-13	10.57	10.57	10.58	10.36	10.65	14,829,491	156,136,419	10.529	10.37	10.37	10.38	10.16	10.45	15,115,462	10.330	1.25%
2025-08-12	10.44	10.43	10.44	10.29	10.47	7,094,287	73,760,079	10.397	10.24	10.23	10.24	10.10	10.27	7,231,093	10.200	0.87%
2025-08-11	10.35	10.34	10.35	10.14	10.50	14,332,903	148,629,156	10.370	10.15	10.14	10.15	9.948	10.30	14,609,298	10.174	1.97%
2025-08-08	10.15	10.14	10.15	10.07	10.20	7,053,204	71,581,494	10.149	9.958	9.948	9.958	9.879	10.01	7,189,218	9.9568	0.10%
2025-08-07	10.14	10.14	10.15	9.870	10.22	13,144,748	132,540,864	10.083	9.948	9.948	9.958	9.683	10.03	13,398,230	9.8924	3.26%
2025-08-06	9.820	9.810	9.820	9.810	9.970	8,520,272	84,185,222	9.8806	9.634	9.624	9.634	9.624	9.781	8,684,576	9.6936	-0.71%
2025-08-05	9.890	9.880	9.890	9.780	9.990	9,201,555	90,809,272	9.8689	9.703	9.693	9.703	9.595	9.801	9,378,997	9.6822	0.71%
2025-08-04	9.820	9.810	9.820	9.550	9.880	12,849,657	125,476,236	9.7649	9.634	9.624	9.634	9.369	9.693	13,097,449	9.5802	2.19%
2025-08-01	9.610	9.600	9.610	9.600	9.860	20,549,522	199,389,387	9.7029	9.428	9.418	9.428	9.418	9.673	20,945,798	9.5193	-1.84%
2025-07-31	9.790	9.780	9.790	9.710	10.30	47,332,893	466,741,130	9.8608	9.605	9.595	9.605	9.526	10.11	48,245,657	9.6743	-6.23%
2025-07-30	10.44	10.42	10.44	10.40	10.76	20,992,063	220,682,842	10.513	10.24	10.22	10.24	10.20	10.56	21,396,873	10.314	-1.69%
2025-07-29	10.62	10.60	10.62	10.36	10.62	12,058,262	127,049,752	10.536	10.42	10.40	10.42	10.16	10.42	12,290,793	10.337	1.14%
2025-07-28	10.50	10.48	10.50	10.44	10.72	12,482,211	131,703,941	10.551	10.30	10.28	10.30	10.24	10.52	12,722,917	10.352	0.00%
2025-07-25	10.50	10.48	10.50	10.46	10.74	13,573,555	143,510,080	10.573	10.30	10.28	10.30	10.26	10.54	13,835,307	10.373	-0.94%
2025-07-24	10.60	10.58	10.60	10.38	10.74	20,805,226	220,398,103	10.593	10.40	10.38	10.40	10.18	10.54	21,206,433	10.393	1.15%
2025-07-23	10.48	10.46	10.48	10.30	10.52	22,938,742	239,413,618	10.437	10.28	10.26	10.28	10.11	10.32	23,381,091	10.240	2.34%
2025-07-22	10.24	10.24	10.26	10.04	10.34	23,196,426	237,022,355	10.218	10.05	10.05	10.07	9.850	10.14	23,643,744	10.025	1.39%
2025-07-21	10.10	10.10	10.12	10.02	10.18	11,565,535	116,735,460	10.093	9.909	9.909	9.929	9.830	9.987	11,788,564	9.9024	0.60%
2025-07-18	10.04	10.04	10.06	9.990	10.14	8,336,192	83,802,576	10.053	9.850	9.850	9.870	9.801	9.948	8,496,947	9.8627	0.90%
2025-07-17	9.950	9.950	9.960	9.880	10.10	14,717,558	146,450,370	9.9507	9.762	9.762	9.772	9.693	9.909	15,001,370	9.7625	-0.70%
2025-07-16	10.02	10.00	10.02	9.990	10.24	15,662,532	157,826,138	10.077	9.830	9.811	9.830	9.801	10.05	15,964,567	9.8860	-1.57%
2025-07-15	10.18	10.18	10.20	10.04	10.50	29,793,514	303,541,574	10.188	9.987	9.987	10.01	9.850	10.30	30,368,050	9.9954	-2.49%
2025-07-14	10.44	10.42	10.44	10.38	10.70	21,173,818	222,736,100	10.519	10.24	10.22	10.24	10.18	10.50	21,582,133	10.320	0.19%
2025-07-11	10.42	10.40	10.42	10.34	10.86	45,238,070	476,312,732	10.529	10.22	10.20	10.22	10.14	10.65	46,110,438	10.330	-0.57%
2025-07-10	10.48	10.46	10.48	9.730	10.74	68,415,258	705,927,304	10.318	10.28	10.26	10.28	9.546	10.54	69,734,573	10.123	7.05%
2025-07-09	9.790	9.780	9.790	9.640	9.920	12,137,027	118,892,053	9.7958	9.605	9.595	9.605	9.458	9.732	12,371,077	9.6105	0.93%
2025-07-08	9.700	9.670	9.700	9.580	9.750	12,366,287	119,612,555	9.6725	9.516	9.487	9.516	9.399	9.566	12,604,758	9.4895	0.41%
2025-07-07	9.660	9.650	9.660	9.500	9.720	14,445,399	139,109,273	9.6300	9.477	9.467	9.477	9.320	9.536	14,723,963	9.4478	1.26%
2025-07-04	9.540	9.530	9.540	9.490	9.660	7,904,381	75,285,516	9.5245	9.360	9.350	9.360	9.310	9.477	8,056,809	9.3443	-0.63%
2025-07-03	9.600	9.590	9.600	9.550	9.970	12,584,155	122,193,292	9.7101	9.418	9.409	9.418	9.369	9.781	12,826,827	9.5264	-0.21%
2025-07-02	9.620	9.620	9.630	9.290	9.660	23,089,223	220,683,803	9.5579	9.438	9.438	9.448	9.114	9.477	23,534,474	9.3770	3.89%
2025-06-30	9.260	9.250	9.260	9.260	9.590	20,000,238	187,015,274	9.3507	9.085	9.075	9.085	9.085	9.409	20,385,921	9.1737	-2.83%
2025-06-27	9.530	9.520	9.530	9.500	9.830	11,938,515	114,728,942	9.6100	9.350	9.340	9.350	9.320	9.644	12,168,737	9.4282	-1.65%
2025-06-26	9.690	9.690	9.700	9.580	9.760	14,409,708	139,459,018	9.6781	9.507	9.507	9.516	9.399	9.575	14,687,584	9.4950	0.31%
2025-06-25	9.660	9.650	9.660	9.380	9.720	23,916,167	229,521,776	9.5969	9.477	9.467	9.477	9.203	9.536	24,377,365	9.4154	3.09%
2025-06-24	9.370	9.370	9.380	9.370	9.490	10,848,539	102,237,174	9.4241	9.193	9.193	9.203	9.193	9.310	11,057,742	9.2458	0.54%
2025-06-23	9.320	9.310	9.320	9.100	9.370	17,355,543	160,406,270	9.2424	9.144	9.134	9.144	8.928	9.193	17,690,226	9.0675	1.30%
2025-06-20	9.200	9.200	9.220	9.150	9.360	35,823,030	329,997,044	9.2119	9.026	9.026	9.046	8.977	9.183	36,513,839	9.0376	-0.97%
2025-06-19	9.290	9.280	9.290	9.260	9.610	20,023,707	187,426,070	9.3602	9.114	9.104	9.114	9.085	9.428	20,409,843	9.1831	-3.23%
2025-06-18	9.600	9.600	9.610	9.580	9.900	16,169,026	155,732,079	9.6315	9.418	9.418	9.428	9.399	9.713	16,480,828	9.4493	-3.03%
2025-06-17	9.900	9.890	9.900	9.830	9.940	9,028,890	89,202,499	9.8797	9.713	9.703	9.713	9.644	9.752	9,203,003	9.6928	-0.50%
2025-06-16	9.950	9.950	9.960	9.700	10.28	24,067,982	240,848,419	10.007	9.762	9.762	9.772	9.516	10.09	24,532,107	9.8177	2.16%
2025-06-13	9.740	9.730	9.740	9.660	9.880	9,053,048	88,160,324	9.7382	9.556	9.546	9.556	9.477	9.693	9,227,626	9.5540	-0.61%
2025-06-12	9.800	9.790	9.800	9.780	9.940	11,441,671	112,711,654	9.8510	9.615	9.605	9.615	9.595	9.752	11,662,311	9.6646	-1.51%
2025-06-11	9.950	9.930	9.950	9.810	10.06	12,524,977	124,622,323	9.9499	9.762	9.742	9.762	9.624	9.870	12,766,508	9.7617	1.43%
2025-06-10	9.810	9.800	9.810	9.590	10.02	22,066,616	217,093,298	9.8381	9.624	9.615	9.624	9.409	9.830	22,492,147	9.6520	2.40%
2025-06-09	9.580	9.570	9.580	9.520	9.670	18,003,561	172,462,777	9.5794	9.399	9.389	9.399	9.340	9.487	18,350,740	9.3981	1.16%
2025-06-06	9.470	9.470	9.500	9.450	9.710	21,187,060	201,934,315	9.5310	9.291	9.291	9.320	9.271	9.526	21,595,630	9.3507	-2.27%
2025-06-05	9.690	9.680	9.690	9.570	9.930	12,316,440	119,915,704	9.7362	9.507	9.497	9.507	9.389	9.742	12,553,949	9.5520	0.94%
2025-06-04	9.600	9.590	9.600	9.360	9.670	11,871,622	113,581,330	9.5675	9.418	9.409	9.418	9.183	9.487	12,100,554	9.3865	2.13%
2025-06-03	9.400	9.390	9.400	9.340	9.700	20,084,668	190,161,811	9.4680	9.222	9.212	9.222	9.163	9.516	20,471,979	9.2889	0.75%
2025-06-02	9.330	9.320	9.330	9.100	9.820	21,870,046	202,901,254	9.2776	9.153	9.144	9.153	8.928	9.634	22,291,787	9.1021	-5.09%
2025-05-30	9.830	9.830	9.860	9.790	9.930	29,686,726	291,961,444	9.8347	9.644	9.644	9.673	9.605	9.742	30,259,203	9.6487	-0.81%
2025-05-29	9.910	9.910	9.920	9.760	9.950	14,852,395	146,352,498	9.8538	9.723	9.723	9.732	9.575	9.762	15,138,808	9.6674	1.23%
2025-05-28	9.790	9.790	9.800	9.780	9.940	9,677,465	95,002,661	9.8169	9.605	9.605	9.615	9.595	9.752	9,864,085	9.6312	-0.41%
2025-05-27	9.830	9.820	9.830	9.790	9.980	10,502,491	103,269,716	9.8329	9.644	9.634	9.644	9.605	9.791	10,705,020	9.6468	-0.30%
2025-05-26	9.860	9.860	9.870	9.810	10.02	12,526,142	124,294,933	9.9228	9.673	9.673	9.683	9.624	9.830	12,767,695	9.7351	0.10%
2025-05-23	9.850	9.840	9.850	9.800	10.04	17,136,645	169,146,456	9.8705	9.664	9.654	9.664	9.615	9.850	17,467,107	9.6837	-0.40%
2025-05-22	9.890	9.880	9.890	9.850	10.14	22,718,622	225,448,719	9.9235	9.703	9.693	9.703	9.664	9.948	23,156,726	9.7358	-2.27%
2025-05-21	10.12	10.10	10.12	10.06	10.18	12,590,345	127,367,566	10.116	9.929	9.909	9.929	9.870	9.987	12,833,136	9.9249	0.20%
2025-05-20	10.10	10.10	10.12	10.02	10.20	15,682,823	158,458,771	10.104	9.909	9.909	9.929	9.830	10.01	15,985,250	9.9128	0.00%
2025-05-19	10.10	10.08	10.10	9.940	10.20	11,017,175	111,409,603	10.112	9.909	9.889	9.909	9.752	10.01	11,229,629	9.9210	-0.20%
2025-05-16	10.12	10.10	10.12	10.08	10.24	15,125,406	153,573,471	10.153	9.929	9.909	9.929	9.889	10.05	15,417,083	9.9613	-1.17%
2025-05-15	10.24	10.22	10.24	10.18	10.70	18,058,976	187,994,416	10.410	10.05	10.03	10.05	9.987	10.50	18,407,224	10.213	-3.58%
2025-05-14	10.62	10.60	10.62	10.38	10.72	18,934,799	200,319,697	10.579	10.42	10.40	10.42	10.18	10.52	19,299,936	10.379	0.38%
2025-05-13	10.58	10.56	10.58	10.40	10.68	16,371,979	172,970,786	10.565	10.38	10.36	10.38	10.20	10.48	16,687,695	10.365	0.76%
2025-05-12	10.50	10.48	10.50	10.12	10.54	31,972,228	329,974,970	10.321	10.30	10.28	10.30	9.929	10.34	32,588,778	10.125	4.79%
2025-05-09	10.02	10.00	10.02	9.920	10.24	30,455,789	305,265,414	10.023	9.830	9.811	9.830	9.732	10.05	31,043,096	9.8336	-1.76%
2025-05-08	10.20	10.20	10.22	10.16	10.42	15,453,917	158,812,145	10.277	10.01	10.01	10.03	9.968	10.22	15,751,929	10.082	-1.92%
2025-05-07	10.40	10.38	10.40	10.40	11.10	22,143,897	235,245,327	10.624	10.20	10.18	10.20	10.20	10.89	22,570,918	10.422	0.00%
2025-05-06	10.40	10.40	10.42	10.34	10.58	13,735,800	143,425,531	10.442	10.20	10.20	10.22	10.14	10.38	14,000,680	10.244	-0.95%
2025-05-02	10.50	10.50	10.52	10.40	10.74	10,031,680	105,983,191	10.565	10.30	10.30	10.32	10.20	10.54	10,225,130	10.365	0.57%
2025-04-30	10.44	10.42	10.44	10.24	10.48	18,012,500	187,292,688	10.398	10.24	10.22	10.24	10.05	10.28	18,359,852	10.201	1.36%
2025-04-29	10.30	10.30	10.32	10.16	10.64	19,218,223	198,396,888	10.323	10.11	10.11	10.12	9.968	10.44	19,588,826	10.128	-1.72%
2025-04-28	10.48	10.48	10.50	10.24	10.74	18,054,280	188,630,329	10.448	10.28	10.28	10.30	10.05	10.54	18,402,438	10.250	-1.32%
2025-04-25	10.62	10.62	10.64	10.56	11.70	83,896,581	925,744,005	11.034	10.42	10.42	10.44	10.36	11.48	85,514,437	10.826	-0.56%
2025-04-24	10.68	10.66	10.68	10.68	11.16	25,862,239	280,016,228	10.827	10.48	10.46	10.48	10.48	10.95	26,360,965	10.622	-1.84%
2025-04-23	10.88	10.88	10.90	10.80	11.10	31,935,768	347,953,935	10.895	10.67	10.67	10.69	10.60	10.89	32,551,615	10.689	0.37%
2025-04-22	10.84	10.82	10.84	10.44	10.94	25,743,316	274,940,559	10.680	10.63	10.62	10.63	10.24	10.73	26,239,748	10.478	1.88%
2025-04-17	10.64	10.64	10.66	10.12	11.08	69,201,094	741,165,900	10.710	10.44	10.44	10.46	9.929	10.87	70,535,563	10.508	4.52%
2025-04-16	10.18	10.18	10.20	9.800	10.38	26,413,443	267,258,701	10.118	9.987	9.987	10.01	9.615	10.18	26,922,798	9.9269	1.90%
2025-04-15	9.990	9.980	9.990	9.920	10.34	18,937,172	190,980,274	10.085	9.801	9.791	9.801	9.732	10.14	19,302,355	9.8941	-2.25%
2025-04-14	10.22	10.22	10.24	10.10	10.32	25,107,331	256,280,617	10.207	10.03	10.03	10.05	9.909	10.12	25,591,499	10.014	1.59%
2025-04-11	10.06	10.04	10.06	9.940	10.30	30,161,586	303,725,544	10.070	9.870	9.850	9.870	9.752	10.11	30,743,220	9.8794	-1.18%
2025-04-10	10.18	10.16	10.18	9.530	10.28	59,702,365	596,658,061	9.9939	9.987	9.968	9.987	9.350	10.09	60,853,661	9.8048	3.67%
2025-04-09	9.820	9.810	9.820	8.870	9.970	79,493,596	760,726,973	9.5697	9.634	9.624	9.634	8.702	9.781	81,026,545	9.3886	5.82%
2025-04-08	9.280	9.270	9.280	9.050	9.430	41,309,406	381,336,711	9.2312	9.104	9.095	9.104	8.879	9.252	42,106,014	9.0566	0.98%
2025-04-07	9.190	9.180	9.190	9.120	9.640	74,394,354	693,989,786	9.3285	9.016	9.006	9.016	8.947	9.458	75,828,970	9.1520	-9.55%
2025-04-03	10.16	10.14	10.16	9.710	10.28	31,065,088	313,235,218	10.083	9.968	9.948	9.968	9.526	10.09	31,664,145	9.8924	1.60%
2025-04-02	10.00	9.990	10.00	9.780	10.02	17,168,204	170,460,330	9.9288	9.811	9.801	9.811	9.595	9.830	17,499,275	9.7410	1.73%
2025-04-01	9.830	9.830	9.840	9.760	9.930	21,102,390	207,429,121	9.8297	9.644	9.644	9.654	9.575	9.742	21,509,327	9.6437	0.20%
2025-03-31	9.810	9.800	9.810	9.720	10.22	42,839,616	425,119,461	9.9235	9.624	9.615	9.624	9.536	10.03	43,665,732	9.7358	-5.13%
2025-03-28	10.34	10.32	10.34	10.14	10.34	11,385,845	116,561,625	10.237	10.14	10.12	10.14	9.948	10.14	11,605,409	10.044	0.58%
2025-03-27	10.28	10.26	10.28	10.18	10.38	10,973,264	112,907,910	10.289	10.09	10.07	10.09	9.987	10.18	11,184,872	10.095	0.59%
2025-03-26	10.22	10.22	10.24	10.10	10.46	10,523,500	108,108,260	10.273	10.03	10.03	10.05	9.909	10.26	10,726,434	10.079	0.59%
2025-03-25	10.16	10.14	10.16	10.04	10.38	14,952,517	152,303,704	10.186	9.968	9.948	9.968	9.850	10.18	15,240,860	9.9931	-0.59%
2025-03-24	10.22	10.22	10.24	10.12	10.50	19,124,600	196,258,386	10.262	10.03	10.03	10.05	9.929	10.30	19,493,398	10.068	-2.11%
2025-03-21	10.44	10.42	10.44	10.30	10.70	32,420,876	338,825,554	10.451	10.24	10.22	10.24	10.11	10.50	33,046,078	10.253	-2.43%
2025-03-20	10.70	10.68	10.70	10.70	10.94	26,945,913	291,082,035	10.803	10.50	10.48	10.50	10.50	10.73	27,465,536	10.598	-2.37%
2025-03-19	10.96	10.92	10.96	10.80	11.02	16,950,404	184,576,980	10.889	10.75	10.71	10.75	10.60	10.81	17,277,274	10.683	-0.54%
2025-03-18	11.02	11.00	11.02	10.90	11.14	25,648,271	282,202,840	11.003	10.81	10.79	10.81	10.69	10.93	26,142,871	10.795	0.73%
2025-03-17	10.94	10.92	10.94	10.86	11.30	33,254,129	367,129,650	11.040	10.73	10.71	10.73	10.65	11.09	33,895,399	10.831	0.37%
2025-03-14	10.90	10.88	10.90	10.64	11.24	46,321,080	507,821,266	10.963	10.69	10.67	10.69	10.44	11.03	47,214,333	10.756	2.44%
2025-03-13	10.64	10.62	10.64	10.44	10.78	21,099,600	223,284,533	10.582	10.44	10.42	10.44	10.24	10.58	21,506,483	10.382	-0.37%
2025-03-12	10.68	10.68	10.70	10.58	10.86	35,902,243	384,936,475	10.722	10.48	10.48	10.50	10.38	10.65	36,594,579	10.519	-1.48%
2025-03-11	10.84	10.82	10.84	10.38	10.86	34,298,179	364,694,515	10.633	10.63	10.62	10.63	10.18	10.65	34,959,583	10.432	-0.18%
2025-03-10	10.86	10.84	10.86	10.66	11.08	33,762,938	365,373,092	10.822	10.65	10.63	10.65	10.46	10.87	34,414,020	10.617	-0.55%
2025-03-07	10.92	10.90	10.92	10.82	11.28	29,744,227	328,683,301	11.050	10.71	10.69	10.71	10.62	11.07	30,317,813	10.841	-3.36%
2025-03-06	11.30	11.30	11.32	10.80	11.68	53,188,680	597,441,300	11.233	11.09	11.09	11.11	10.60	11.46	54,214,367	11.020	4.24%
2025-03-05	10.84	10.82	10.84	10.66	11.16	27,572,100	300,319,843	10.892	10.63	10.62	10.63	10.46	10.95	28,103,799	10.686	0.00%
2025-03-04	10.84	10.84	10.86	10.72	10.94	17,993,356	195,197,726	10.848	10.63	10.63	10.65	10.52	10.73	18,340,339	10.643	-1.09%
2025-03-03	10.96	10.96	10.98	10.74	11.30	39,210,065	433,055,659	11.045	10.75	10.75	10.77	10.54	11.09	39,966,189	10.836	2.81%
2025-02-28	10.66	10.64	10.66	10.42	11.54	89,482,360	974,756,853	10.893	10.46	10.44	10.46	10.22	11.32	91,207,932	10.687	-8.89%
2025-02-27	11.70	11.68	11.70	11.18	11.76	59,372,123	682,451,965	11.495	11.48	11.46	11.48	10.97	11.54	60,517,051	11.277	4.46%
2025-02-26	11.20	11.20	11.22	10.22	11.40	77,607,259	848,795,104	10.937	10.99	10.99	11.01	10.03	11.18	79,103,832	10.730	10.67%
2025-02-25	10.12	10.12	10.14	10.06	10.36	24,883,864	253,539,555	10.189	9.929	9.929	9.948	9.870	10.16	25,363,723	9.9961	-2.69%
2025-02-24	10.40	10.36	10.40	9.730	10.50	47,188,261	486,857,601	10.317	10.20	10.16	10.20	9.546	10.30	48,098,236	10.122	5.89%
2025-02-21	10.06	10.04	10.06	9.820	10.12	29,113,733	290,822,049	9.9892	9.636	9.616	9.636	9.406	9.693	30,396,085	9.5677	0.80%
2025-02-20	9.980	9.970	9.980	9.960	10.16	10,035,567	100,501,646	10.015	9.559	9.549	9.559	9.540	9.731	10,477,597	9.5921	-2.16%
2025-02-19	10.20	10.18	10.20	9.930	10.34	10,737,196	109,049,589	10.156	9.770	9.751	9.770	9.511	9.904	11,210,130	9.7278	0.79%
2025-02-18	10.12	10.12	10.14	9.940	10.34	17,554,930	177,223,542	10.095	9.693	9.693	9.712	9.521	9.904	18,328,160	9.6695	-1.17%
2025-02-17	10.24	10.22	10.24	10.12	10.58	20,028,812	206,662,502	10.318	9.808	9.789	9.808	9.693	10.13	20,911,007	9.8830	-1.35%
2025-02-14	10.38	10.36	10.38	10.14	10.42	15,165,389	155,736,629	10.269	9.942	9.923	9.942	9.712	9.980	15,833,368	9.8360	1.37%
2025-02-13	10.24	10.24	10.26	10.18	10.64	41,861,516	434,509,990	10.380	9.808	9.808	9.827	9.751	10.19	43,705,361	9.9418	-2.48%
2025-02-12	10.50	10.50	10.52	9.720	10.84	58,920,306	612,275,996	10.392	10.06	10.06	10.08	9.310	10.38	61,515,528	9.9532	8.02%
2025-02-11	9.720	9.710	9.720	9.710	10.08	12,685,842	124,308,327	9.7990	9.310	9.300	9.310	9.300	9.655	13,244,606	9.3856	-2.99%
2025-02-10	10.02	10.02	10.04	9.890	10.12	13,329,882	133,376,796	10.006	9.597	9.597	9.616	9.473	9.693	13,917,014	9.5837	0.30%
2025-02-07	9.990	9.970	9.990	9.770	10.18	19,639,641	196,798,858	10.021	9.569	9.549	9.569	9.358	9.751	20,504,695	9.5977	1.94%
2025-02-06	9.800	9.780	9.800	9.650	9.880	11,628,044	113,412,692	9.7534	9.387	9.367	9.387	9.243	9.463	12,140,216	9.3419	0.82%
2025-02-05	9.720	9.710	9.720	9.590	9.850	12,205,701	118,101,334	9.6759	9.310	9.300	9.310	9.185	9.434	12,743,317	9.2677	-0.92%
2025-02-04	9.810	9.800	9.810	9.470	9.930	9,074,922	88,347,221	9.7353	9.396	9.387	9.396	9.070	9.511	9,474,639	9.3246	1.87%
2025-02-03	9.630	9.620	9.630	9.280	9.760	11,698,154	111,008,839	9.4894	9.224	9.214	9.224	8.888	9.348	12,213,414	9.0891	-1.93%
2025-01-28	9.820	9.810	9.820	9.770	10.02	4,758,457	46,883,765	9.8527	9.406	9.396	9.406	9.358	9.597	4,968,049	9.4371	-0.20%
2025-01-27	9.840	9.830	9.840	9.650	10.06	14,220,749	140,346,812	9.8692	9.425	9.415	9.425	9.243	9.636	14,847,120	9.4528	2.29%
2025-01-24	9.620	9.620	9.630	9.530	9.760	7,321,117	70,723,677	9.6602	9.214	9.214	9.224	9.128	9.348	7,643,585	9.2527	-0.10%
2025-01-23	9.630	9.600	9.630	9.510	9.970	15,739,696	151,912,197	9.6515	9.224	9.195	9.224	9.109	9.549	16,432,971	9.2444	-0.82%
2025-01-22	9.710	9.700	9.710	9.600	10.18	16,161,756	157,443,039	9.7417	9.300	9.291	9.300	9.195	9.751	16,873,622	9.3307	-3.86%
2025-01-21	10.10	10.08	10.10	9.950	10.56	29,061,912	296,492,484	10.202	9.674	9.655	9.674	9.530	10.11	30,341,982	9.7717	2.23%
2025-01-20	9.880	9.870	9.880	9.860	10.24	15,218,001	152,592,973	10.027	9.463	9.454	9.463	9.444	9.808	15,888,298	9.6041	-0.10%
2025-01-17	9.890	9.880	9.890	9.500	10.10	28,467,417	281,262,234	9.8801	9.473	9.463	9.473	9.099	9.674	29,721,302	9.4633	2.38%
2025-01-16	9.660	9.640	9.660	9.500	9.840	18,020,100	173,962,860	9.6538	9.252	9.233	9.252	9.099	9.425	18,813,819	9.2465	2.77%
2025-01-15	9.400	9.390	9.400	9.310	9.540	8,775,574	82,487,507	9.3997	9.003	8.994	9.003	8.917	9.138	9,162,106	9.0031	-1.16%
2025-01-14	9.510	9.510	9.520	9.360	9.690	12,159,766	116,019,642	9.5413	9.109	9.109	9.118	8.965	9.281	12,695,359	9.1387	0.53%
2025-01-13	9.460	9.450	9.460	9.050	9.520	12,782,492	119,966,800	9.3852	9.061	9.051	9.061	8.668	9.118	13,345,514	8.9893	1.72%
2025-01-10	9.300	9.290	9.300	9.130	9.460	17,791,570	164,667,518	9.2554	8.908	8.898	8.908	8.745	9.061	18,575,223	8.8649	-1.69%
2025-01-09	9.460	9.450	9.460	9.440	9.830	17,760,107	169,620,115	9.5506	9.061	9.051	9.061	9.042	9.415	18,542,374	9.1477	-2.97%
2025-01-08	9.750	9.750	9.760	9.550	9.960	16,029,830	155,795,823	9.7191	9.339	9.339	9.348	9.147	9.540	16,735,885	9.3091	-1.52%
2025-01-07	9.900	9.900	9.910	9.790	10.00	9,986,770	98,829,731	9.8961	9.482	9.482	9.492	9.377	9.578	10,426,650	9.4786	-0.10%
2025-01-06	9.910	9.900	9.910	9.740	10.02	13,221,910	130,715,930	9.8863	9.492	9.482	9.492	9.329	9.597	13,804,286	9.4692	0.00%
2025-01-03	9.910	9.900	9.910	9.830	10.22	17,159,697	171,869,338	10.016	9.492	9.482	9.492	9.415	9.789	17,915,518	9.5933	-0.60%
2025-01-02	9.970	9.960	9.970	9.900	10.30	18,730,252	188,647,529	10.072	9.549	9.540	9.549	9.482	9.865	19,555,250	9.6469	-0.30%
2024-12-31	10.00	10.00	10.02	9.980	10.22	6,441,914	64,869,095	10.070	9.578	9.578	9.597	9.559	9.789	6,725,657	9.6450	-0.60%
2024-12-30	10.06	10.04	10.06	9.920	10.20	13,300,952	133,394,309	10.029	9.636	9.616	9.636	9.501	9.770	13,886,810	9.6058	-0.20%
2024-12-27	10.08	10.06	10.08	10.02	10.40	12,085,824	122,414,364	10.129	9.655	9.636	9.655	9.597	9.961	12,618,160	9.7014	-2.89%
2024-12-24	10.38	10.36	10.38	10.12	10.40	7,483,090	77,225,841	10.320	9.942	9.923	9.942	9.693	9.961	7,812,692	9.8847	2.17%
2024-12-23	10.16	10.14	10.16	10.04	10.26	8,805,995	89,294,511	10.140	9.731	9.712	9.731	9.616	9.827	9,193,867	9.7124	0.79%
2024-12-20	10.08	10.08	10.10	9.930	10.30	21,085,297	212,363,929	10.072	9.655	9.655	9.674	9.511	9.865	22,014,026	9.6468	-0.20%
2024-12-19	10.10	10.10	10.12	9.890	10.14	14,431,460	145,033,140	10.050	9.674	9.674	9.693	9.473	9.712	15,067,112	9.6258	-0.98%
2024-12-18	10.20	10.18	10.20	10.10	10.28	8,527,465	86,909,633	10.192	9.770	9.751	9.770	9.674	9.846	8,903,068	9.7618	1.19%
2024-12-17	10.08	10.06	10.08	9.960	10.34	21,547,002	217,344,531	10.087	9.655	9.636	9.655	9.540	9.904	22,496,068	9.6614	-0.79%
2024-12-16	10.16	10.14	10.16	10.08	10.72	32,957,872	338,462,014	10.270	9.731	9.712	9.731	9.655	10.27	34,409,544	9.8363	-4.87%
2024-12-13	10.68	10.66	10.68	10.64	11.26	39,332,824	426,203,820	10.836	10.23	10.21	10.23	10.19	10.78	41,065,290	10.379	-7.29%
2024-12-12	11.52	11.50	11.52	11.12	11.88	20,917,204	242,775,451	11.607	11.03	11.01	11.03	10.65	11.38	21,838,530	11.117	1.77%
2024-12-11	11.32	11.32	11.34	11.26	11.90	16,808,946	192,958,446	11.480	10.84	10.84	10.86	10.78	11.40	17,549,318	10.995	-1.05%
2024-12-10	11.44	11.42	11.44	11.40	13.16	52,220,051	633,029,689	12.122	10.96	10.94	10.96	10.92	12.60	54,520,151	11.611	-4.19%
2024-12-09	11.94	11.92	11.94	10.80	12.06	38,249,354	435,187,356	11.378	11.44	11.42	11.44	10.34	11.55	39,934,097	10.898	6.61%
2024-12-06	11.20	11.18	11.20	10.78	11.24	30,420,553	337,607,341	11.098	10.73	10.71	10.73	10.33	10.77	31,760,466	10.630	3.32%
2024-12-05	10.84	10.82	10.84	10.70	11.02	17,063,588	184,352,097	10.804	10.38	10.36	10.38	10.25	10.56	17,815,176	10.348	-1.99%
2024-12-04	11.06	11.04	11.06	11.02	11.38	13,128,134	145,889,512	11.113	10.59	10.57	10.59	10.56	10.90	13,706,380	10.644	-1.78%
2024-12-03	11.26	11.26	11.28	10.94	11.46	13,275,202	148,569,557	11.192	10.78	10.78	10.80	10.48	10.98	13,859,926	10.719	1.26%
2024-12-02	11.12	11.12	11.14	10.82	11.34	12,963,969	144,441,661	11.142	10.65	10.65	10.67	10.36	10.86	13,534,984	10.672	1.83%
2024-11-29	10.92	10.92	10.94	10.60	11.24	21,546,828	236,190,965	10.962	10.46	10.46	10.48	10.15	10.77	22,495,886	10.499	2.44%
2024-11-28	10.66	10.64	10.66	10.58	10.90	9,606,043	103,093,679	10.732	10.21	10.19	10.21	10.13	10.44	10,029,154	10.279	-1.11%
2024-11-27	10.78	10.76	10.78	10.30	10.86	20,873,415	220,780,015	10.577	10.33	10.31	10.33	9.865	10.40	21,792,812	10.131	2.28%
2024-11-26	10.54	10.52	10.54	10.46	10.76	13,732,892	145,641,147	10.605	10.10	10.08	10.10	10.02	10.31	14,337,775	10.158	-0.57%
2024-11-25	10.60	10.58	10.60	10.52	10.90	17,320,068	184,199,702	10.635	10.15	10.13	10.15	10.08	10.44	18,082,953	10.186	-1.49%
2024-11-22	10.76	10.74	10.76	10.60	11.36	20,063,474	219,311,025	10.931	10.31	10.29	10.31	10.15	10.88	20,947,196	10.470	-3.93%
2024-11-21	11.20	11.18	11.20	11.02	11.34	10,923,756	122,177,112	11.185	10.73	10.71	10.73	10.56	10.86	11,404,907	10.713	-1.41%
2024-11-20	11.36	11.34	11.36	11.22	11.44	11,856,402	134,569,661	11.350	10.88	10.86	10.88	10.75	10.96	12,378,633	10.871	-0.35%
2024-11-19	11.40	11.38	11.40	11.20	11.60	18,674,085	212,823,129	11.397	10.92	10.90	10.92	10.73	11.11	19,496,609	10.916	0.18%
2024-11-18	11.38	11.36	11.38	11.28	11.80	14,569,957	167,767,003	11.515	10.90	10.88	10.90	10.80	11.30	15,211,710	11.029	-0.18%
2024-11-15	11.40	11.40	11.42	11.12	11.60	15,541,713	177,865,795	11.444	10.92	10.92	10.94	10.65	11.11	16,226,268	10.962	0.35%
2024-11-14	11.36	11.34	11.36	11.30	12.46	39,556,886	460,099,064	11.631	10.88	10.86	10.88	10.82	11.93	41,299,221	11.141	-7.19%
2024-11-13	12.24	12.22	12.24	12.02	12.60	11,357,996	138,442,720	12.189	11.72	11.70	11.72	11.51	12.07	11,858,274	11.675	-1.61%
2024-11-12	12.44	12.44	12.46	12.36	13.22	23,735,117	299,636,873	12.624	11.92	11.92	11.93	11.84	12.66	24,780,561	12.092	-4.45%
2024-11-11	13.02	13.00	13.02	12.76	13.32	27,508,931	357,486,231	12.995	12.47	12.45	12.47	12.22	12.76	28,720,598	12.447	-5.10%
2024-11-08	13.72	13.70	13.72	13.70	15.10	33,800,293	472,337,804	13.974	13.14	13.12	13.14	13.12	14.46	35,289,071	13.385	-5.77%
2024-11-07	14.56	14.54	14.56	13.20	14.76	48,293,952	684,256,201	14.169	13.95	13.93	13.95	12.64	14.14	50,421,122	13.571	8.66%
2024-11-06	13.40	13.38	13.40	12.96	13.92	31,755,184	424,665,035	13.373	12.83	12.82	12.83	12.41	13.33	33,153,883	12.809	-1.47%
2024-11-05	13.60	13.60	13.62	12.92	13.68	25,842,329	346,787,366	13.419	13.03	13.03	13.05	12.37	13.10	26,980,588	12.853	3.82%
2024-11-04	13.10	13.08	13.10	12.78	13.18	14,707,445	191,036,109	12.989	12.55	12.53	12.55	12.24	12.62	15,355,254	12.441	0.46%
2024-11-01	13.04	13.02	13.04	12.44	13.22	29,269,562	378,667,999	12.937	12.49	12.47	12.49	11.92	12.66	30,558,778	12.391	3.33%
2024-10-31	12.62	12.62	12.64	12.34	13.20	34,037,493	436,066,313	12.811	12.09	12.09	12.11	11.82	12.64	35,536,719	12.271	0.00%
2024-10-30	12.62	12.60	12.62	12.42	12.96	18,957,301	240,217,322	12.672	12.09	12.07	12.09	11.90	12.41	19,792,300	12.137	0.64%
2024-10-29	12.54	12.52	12.54	12.36	13.02	18,775,200	237,140,739	12.631	12.01	11.99	12.01	11.84	12.47	19,602,178	12.098	-1.57%
2024-10-28	12.74	12.70	12.74	12.08	12.84	34,524,220	433,278,168	12.550	12.20	12.16	12.20	11.57	12.30	36,044,884	12.021	4.77%
2024-10-25	12.16	12.16	12.18	12.00	12.38	24,605,431	299,343,177	12.166	11.65	11.65	11.67	11.49	11.86	25,689,209	11.652	-0.82%
2024-10-24	12.26	12.24	12.26	12.14	12.64	17,222,000	212,427,788	12.335	11.74	11.72	11.74	11.63	12.11	17,980,565	11.814	-3.62%
2024-10-23	12.72	12.72	12.74	12.50	13.04	23,056,838	295,208,008	12.804	12.18	12.18	12.20	11.97	12.49	24,072,407	12.263	1.44%
2024-10-22	12.54	12.52	12.54	12.20	12.76	26,518,000	332,627,690	12.544	12.01	11.99	12.01	11.69	12.22	27,686,020	12.014	1.46%
2024-10-21	12.36	12.34	12.36	11.96	12.70	38,452,433	477,655,316	12.422	11.84	11.82	11.84	11.46	12.16	40,146,121	11.898	-0.48%
2024-10-18	12.42	12.40	12.42	11.74	12.60	51,528,364	633,381,984	12.292	11.90	11.88	11.90	11.24	12.07	53,797,998	11.773	4.19%
2024-10-17	11.92	11.90	11.92	11.90	13.80	122,536,960	1,545,803,342	12.615	11.42	11.40	11.42	11.40	13.22	127,934,260	12.083	-13.75%
2024-10-16	13.82	13.82	13.84	13.22	14.50	110,110,426	1,523,096,219	13.832	13.24	13.24	13.26	12.66	13.89	114,960,383	13.249	7.80%
2024-10-15	12.82	12.82	12.84	12.74	13.64	31,786,097	415,565,410	13.074	12.28	12.28	12.30	12.20	13.06	33,186,157	12.522	-5.04%
2024-10-14	13.50	13.50	13.54	13.14	14.36	73,861,260	1,006,791,175	13.631	12.93	12.93	12.97	12.59	13.75	77,114,576	13.056	0.90%
2024-10-10	13.38	13.38	13.40	12.40	14.34	83,991,384	1,131,530,194	13.472	12.82	12.82	12.83	11.88	13.74	87,690,894	12.904	6.70%
2024-10-09	12.54	12.52	12.54	11.66	14.00	103,323,119	1,312,285,506	12.701	12.01	11.99	12.01	11.17	13.41	107,874,121	12.165	-3.09%
2024-10-08	12.94	12.92	12.94	12.14	16.72	145,177,354	2,001,000,426	13.783	12.39	12.37	12.39	11.63	16.01	151,571,880	13.202	-22.61%
2024-10-07	16.72	16.72	16.74	15.42	17.40	64,008,161	1,030,015,291	16.092	16.01	16.01	16.03	14.77	16.67	66,827,484	15.413	-1.42%
2024-10-04	16.96	16.94	16.96	16.30	17.92	50,931,724	873,084,164	17.142	16.24	16.23	16.24	15.61	17.16	53,175,078	16.419	-0.12%
2024-10-03	16.98	16.98	17.00	16.10	19.90	73,102,176	1,251,638,410	17.122	16.26	16.26	16.28	15.42	19.06	76,322,057	16.399	-9.49%
2024-10-02	18.76	18.74	18.76	15.02	20.15	143,958,834	2,577,022,757	17.901	17.97	17.95	17.97	14.39	19.30	150,299,689	17.146	24.73%
2024-09-30	15.04	15.02	15.04	14.88	17.00	193,479,135	3,047,172,284	15.749	14.41	14.39	14.41	14.25	16.28	202,001,176	15.085	9.62%
2024-09-27	13.72	13.70	13.72	12.24	13.84	161,988,215	2,119,743,732	13.086	13.14	13.12	13.14	11.72	13.26	169,123,197	12.534	16.47%
2024-09-26	11.78	11.76	11.78	9.200	11.90	119,598,803	1,291,181,133	10.796	11.28	11.26	11.28	8.812	11.40	124,866,688	10.340	28.32%
2024-09-25	9.180	9.160	9.180	9.130	9.820	35,103,907	332,051,541	9.4591	8.793	8.774	8.793	8.745	9.406	36,650,104	9.0600	-0.65%
2024-09-24	9.240	9.230	9.240	8.810	9.580	55,453,724	506,220,520	9.1287	8.850	8.841	8.850	8.438	9.176	57,896,256	8.7436	5.60%
2024-09-23	8.750	8.730	8.750	8.680	8.940	23,609,322	207,821,768	8.8025	8.381	8.362	8.381	8.314	8.563	24,649,225	8.4312	-0.23%
2024-09-20	8.770	8.760	8.770	8.330	8.960	31,151,029	272,275,511	8.7405	8.400	8.390	8.400	7.979	8.582	32,523,117	8.3718	3.06%
2024-09-19	8.510	8.510	8.520	8.160	8.610	32,596,086	275,722,621	8.4588	8.151	8.151	8.161	7.816	8.247	34,031,823	8.1019	6.91%
2024-09-17	7.960	7.950	7.960	7.840	8.020	13,447,100	106,793,169	7.9417	7.624	7.615	7.624	7.509	7.682	14,039,395	7.6067	1.66%
2024-09-16	7.830	7.830	7.840	7.700	8.100	15,444,195	120,329,980	7.7913	7.500	7.500	7.509	7.375	7.758	16,124,455	7.4626	-2.37%
2024-09-13	8.020	8.000	8.020	7.800	8.180	16,735,295	134,855,684	8.0582	7.682	7.662	7.682	7.471	7.835	17,472,423	7.7182	2.95%
2024-09-12	7.790	7.780	7.790	7.600	7.950	12,469,746	96,789,969	7.7620	7.461	7.452	7.461	7.279	7.615	13,018,992	7.4345	1.56%
2024-09-11	7.670	7.670	7.680	7.510	7.810	35,135,327	268,272,758	7.6354	7.346	7.346	7.356	7.193	7.481	36,682,908	7.3133	-2.42%
2024-09-10	7.860	7.860	7.870	7.850	8.340	27,559,208	221,984,970	8.0548	7.528	7.528	7.538	7.519	7.988	28,773,089	7.7150	-5.42%
2024-09-09	8.310	8.300	8.310	8.130	8.500	25,108,190	207,504,066	8.2644	7.959	7.950	7.959	7.787	8.141	26,214,113	7.9157	-3.26%
2024-09-05	8.590	8.570	8.590	8.420	8.790	14,802,567	126,484,290	8.5448	8.228	8.208	8.228	8.065	8.419	15,454,565	8.1843	0.12%
2024-09-04	8.580	8.570	8.580	8.320	8.650	11,279,747	96,008,389	8.5116	8.218	8.208	8.218	7.969	8.285	11,776,578	8.1525	-0.58%
2024-09-03	8.630	8.620	8.630	8.420	8.820	11,772,471	102,130,190	8.6753	8.266	8.256	8.266	8.065	8.448	12,291,005	8.3093	1.89%
2024-09-02	8.470	8.460	8.470	8.400	8.710	17,738,072	150,571,392	8.4886	8.113	8.103	8.113	8.046	8.343	18,519,369	8.1305	-3.86%
2024-08-30	8.810	8.810	8.820	8.400	9.240	47,714,206	425,406,522	8.9157	8.438	8.438	8.448	8.046	8.850	49,815,840	8.5396	3.89%
2024-08-29	8.480	8.480	8.490	8.260	8.490	10,788,109	90,565,551	8.3949	8.122	8.122	8.132	7.912	8.132	11,263,285	8.0408	0.71%
2024-08-28	8.420	8.410	8.420	8.330	8.600	11,461,890	96,229,383	8.3956	8.065	8.055	8.065	7.979	8.237	11,966,744	8.0414	-2.09%
2024-08-27	8.600	8.590	8.600	8.500	8.710	17,365,180	148,177,693	8.5330	8.237	8.228	8.237	8.141	8.343	18,130,052	8.1730	-1.71%
2024-08-26	8.750	8.750	8.760	8.590	9.060	22,000,931	193,551,323	8.7974	8.381	8.381	8.390	8.228	8.678	22,969,991	8.4263	3.06%
2024-08-23	8.490	8.480	8.490	8.280	8.650	16,338,743	138,152,694	8.4555	8.132	8.122	8.132	7.931	8.285	17,058,404	8.0988	-0.47%
2024-08-22	8.530	8.520	8.530	8.140	9.050	34,294,840	289,227,159	8.4335	8.170	8.161	8.170	7.797	8.668	35,805,401	8.0778	-5.33%
2024-08-21	9.010	9.000	9.010	8.740	9.010	7,940,970	70,828,217	8.9193	8.630	8.620	8.630	8.371	8.630	8,290,740	8.5431	0.67%
2024-08-20	8.950	8.940	8.950	8.900	9.290	8,687,805	78,176,722	8.9984	8.572	8.563	8.572	8.525	8.898	9,070,471	8.6188	-2.08%
2024-08-19	9.140	9.120	9.140	9.060	9.270	7,186,485	65,914,112	9.1720	8.754	8.735	8.754	8.678	8.879	7,503,023	8.7850	1.44%
2024-08-16	9.010	9.000	9.010	8.940	9.240	13,084,211	118,269,784	9.0391	8.630	8.620	8.630	8.563	8.850	13,660,522	8.6578	-1.21%
2024-08-15	9.120	9.110	9.120	8.980	9.250	11,346,736	103,530,699	9.1243	8.735	8.726	8.735	8.601	8.860	11,846,518	8.7393	-0.76%
2024-08-14	9.190	9.180	9.190	9.130	9.590	12,311,662	113,624,422	9.2290	8.802	8.793	8.802	8.745	9.185	12,853,945	8.8397	-3.06%
2024-08-13	9.480	9.470	9.480	9.320	9.560	8,455,246	79,620,503	9.4167	9.080	9.070	9.080	8.927	9.157	8,827,668	9.0194	-0.73%
2024-08-12	9.550	9.540	9.550	9.500	9.830	5,834,647	55,729,437	9.5515	9.147	9.138	9.147	9.099	9.415	6,091,642	9.1485	-1.95%
2024-08-09	9.740	9.730	9.740	9.650	9.950	14,399,500	141,407,002	9.8203	9.329	9.320	9.329	9.243	9.530	15,033,745	9.4060	1.67%
2024-08-08	9.580	9.570	9.580	9.420	9.810	12,100,581	116,653,245	9.6403	9.176	9.166	9.176	9.023	9.396	12,633,567	9.2336	0.42%
2024-08-07	9.540	9.540	9.560	9.400	9.720	5,223,616	49,988,126	9.5696	9.138	9.138	9.157	9.003	9.310	5,453,697	9.1659	0.00%
2024-08-06	9.540	9.530	9.540	9.460	9.820	8,666,220	83,235,906	9.6046	9.138	9.128	9.138	9.061	9.406	9,047,935	9.1994	-0.31%
2024-08-05	9.570	9.560	9.570	9.300	9.770	9,702,111	92,639,135	9.5483	9.166	9.157	9.166	8.908	9.358	10,129,453	9.1455	0.42%
2024-08-02	9.530	9.530	9.540	9.230	9.530	14,044,712	132,519,956	9.4356	9.128	9.128	9.138	8.841	9.128	14,663,330	9.0375	-0.83%
2024-08-01	9.610	9.610	9.620	9.590	10.18	15,606,323	151,539,402	9.7101	9.205	9.205	9.214	9.185	9.751	16,293,724	9.3005	-5.41%
2024-07-31	10.16	10.16	10.18	9.600	10.22	14,976,404	151,031,686	10.085	9.731	9.731	9.751	9.195	9.789	15,636,059	9.6592	4.10%
2024-07-30	9.760	9.750	9.760	9.710	10.12	12,134,799	119,487,726	9.8467	9.348	9.339	9.348	9.300	9.693	12,669,292	9.4313	-1.71%
2024-07-29	9.930	9.930	9.940	9.890	10.22	11,041,925	110,691,810	10.025	9.511	9.511	9.521	9.473	9.789	11,528,281	9.6018	-1.10%
2024-07-26	10.04	10.04	10.06	9.950	10.32	9,083,735	91,559,141	10.080	9.616	9.616	9.636	9.530	9.885	9,483,840	9.6542	0.00%
2024-07-25	10.04	10.04	10.06	9.840	10.24	10,806,495	108,793,133	10.067	9.616	9.616	9.636	9.425	9.808	11,282,481	9.6427	0.20%
2024-07-24	10.02	10.00	10.02	9.970	10.66	20,018,492	202,131,437	10.097	9.597	9.578	9.597	9.549	10.21	20,900,233	9.6713	-4.21%
2024-07-23	10.46	10.46	10.48	10.40	11.04	11,801,172	125,451,867	10.631	10.02	10.02	10.04	9.961	10.57	12,320,970	10.182	-2.61%
2024-07-22	10.74	10.74	10.76	10.54	10.94	8,395,873	89,852,706	10.702	10.29	10.29	10.31	10.10	10.48	8,765,680	10.251	0.56%
2024-07-19	10.68	10.66	10.68	10.62	11.14	14,087,981	151,363,469	10.744	10.23	10.21	10.23	10.17	10.67	14,708,505	10.291	-5.99%
2024-07-18	11.36	11.34	11.36	11.10	11.44	8,812,570	99,490,624	11.290	10.88	10.86	10.88	10.63	10.96	9,200,731	10.813	1.43%
2024-07-17	11.20	11.18	11.20	10.96	11.26	7,769,088	86,601,681	11.147	10.73	10.71	10.73	10.50	10.78	8,111,288	10.677	2.94%
2024-07-16	10.88	10.86	10.88	10.74	11.24	9,310,342	102,144,795	10.971	10.42	10.40	10.42	10.29	10.77	9,720,428	10.508	-1.27%
2024-07-15	11.02	11.00	11.02	10.92	11.68	7,542,935	83,926,347	11.127	10.56	10.54	10.56	10.46	11.19	7,875,173	10.657	-4.34%
2024-07-12	11.52	11.50	11.52	10.76	11.56	15,014,753	170,945,287	11.385	11.03	11.01	11.03	10.31	11.07	15,676,097	10.905	8.40%
2024-07-11	10.88	10.86	10.88	10.66	10.94	6,639,290	71,775,846	10.811	10.18	10.16	10.18	9.973	10.24	7,096,418	10.114	2.64%
2024-07-10	10.60	10.58	10.60	10.52	10.96	6,292,427	67,442,998	10.718	9.917	9.898	9.917	9.842	10.25	6,725,673	10.028	-1.49%
2024-07-09	10.76	10.76	10.78	10.58	11.02	12,458,311	134,445,428	10.792	10.07	10.07	10.09	9.898	10.31	13,316,090	10.096	-0.37%
2024-07-08	10.80	10.78	10.80	10.68	11.12	6,542,167	70,652,598	10.800	10.10	10.09	10.10	9.992	10.40	6,992,608	10.104	-3.05%
2024-07-05	11.14	11.12	11.14	11.00	11.42	6,247,628	69,570,230	11.136	10.42	10.40	10.42	10.29	10.68	6,677,789	10.418	-1.94%
2024-07-04	11.36	11.34	11.36	11.24	11.60	6,217,120	70,543,981	11.347	10.63	10.61	10.63	10.52	10.85	6,645,181	10.616	-0.87%
2024-07-03	11.46	11.42	11.46	11.04	11.54	10,702,176	121,818,595	11.383	10.72	10.68	10.72	10.33	10.80	11,439,041	10.649	3.80%
2024-07-02	11.04	11.02	11.04	10.94	11.64	16,770,874	187,791,092	11.198	10.33	10.31	10.33	10.24	10.89	17,925,581	10.476	2.99%
2024-06-28	10.72	10.72	10.74	10.66	11.10	9,390,231	101,605,082	10.820	10.03	10.03	10.05	9.973	10.38	10,036,766	10.123	-1.65%
2024-06-27	10.90	10.88	10.90	10.82	11.54	14,289,105	157,029,882	10.990	10.20	10.18	10.20	10.12	10.80	15,272,937	10.282	-3.88%
2024-06-26	11.34	11.34	11.36	11.10	11.44	8,705,627	98,341,836	11.296	10.61	10.61	10.63	10.38	10.70	9,305,026	10.569	-1.05%
2024-06-25	11.46	11.44	11.46	11.12	11.74	12,981,171	148,622,121	11.449	10.72	10.70	10.72	10.40	10.98	13,874,950	10.712	2.87%
2024-06-24	11.14	11.12	11.14	10.86	11.30	13,745,437	152,263,994	11.077	10.42	10.40	10.42	10.16	10.57	14,691,837	10.364	-1.07%
2024-06-21	11.26	11.24	11.26	11.14	11.40	23,985,628	269,896,848	11.252	10.53	10.52	10.53	10.42	10.67	25,637,085	10.528	-1.05%
2024-06-20	11.38	11.36	11.38	11.26	12.08	15,647,003	179,381,956	11.464	10.65	10.63	10.65	10.53	11.30	16,724,329	10.726	-5.32%
2024-06-19	12.02	12.00	12.02	11.66	12.18	9,634,616	115,135,654	11.950	11.25	11.23	11.25	10.91	11.40	10,297,978	11.180	3.98%
2024-06-18	11.56	11.56	11.58	11.54	11.98	17,117,662	200,196,131	11.695	10.82	10.82	10.83	10.80	11.21	18,296,246	10.942	-3.18%
2024-06-17	11.94	11.94	11.96	11.84	12.30	9,096,099	109,440,770	12.032	11.17	11.17	11.19	11.08	11.51	9,722,383	11.257	-3.40%
2024-06-14	12.36	12.36	12.38	11.68	12.68	16,127,478	199,410,699	12.365	11.56	11.56	11.58	10.93	11.86	17,237,886	11.568	4.04%
2024-06-13	11.88	11.88	11.90	11.70	12.24	12,962,861	153,726,219	11.859	11.11	11.11	11.13	10.95	11.45	13,855,379	11.095	-0.83%
2024-06-12	11.98	11.96	11.98	11.80	12.16	9,249,680	110,603,157	11.958	11.21	11.19	11.21	11.04	11.38	9,886,538	11.187	-1.48%
2024-06-11	12.16	12.16	12.18	12.02	12.60	11,350,306	138,494,627	12.202	11.38	11.38	11.40	11.25	11.79	12,131,796	11.416	-2.88%
2024-06-07	12.52	12.52	12.54	12.28	12.74	14,215,953	178,181,866	12.534	11.71	11.71	11.73	11.49	11.92	15,194,749	11.727	0.81%
2024-06-06	12.42	12.42	12.44	12.12	13.06	18,576,746	230,383,000	12.402	11.62	11.62	11.64	11.34	12.22	19,855,791	11.603	-3.57%
2024-06-05	12.88	12.86	12.88	12.82	13.24	13,003,500	168,983,079	12.995	12.05	12.03	12.05	11.99	12.39	13,898,816	12.158	-1.23%
2024-06-04	13.04	13.04	13.06	12.46	13.16	17,874,499	232,087,752	12.984	12.20	12.20	12.22	11.66	12.31	19,105,193	12.148	3.82%
2024-06-03	12.56	12.54	12.56	12.32	13.00	13,082,562	164,864,620	12.602	11.75	11.73	11.75	11.53	12.16	13,983,322	11.790	2.11%
2024-05-31	12.30	12.30	12.32	12.26	13.06	23,446,369	292,540,125	12.477	11.51	11.51	11.53	11.47	12.22	25,060,697	11.673	-3.30%
2024-05-30	12.72	12.72	12.74	12.60	13.20	23,444,515	299,048,939	12.756	11.90	11.90	11.92	11.79	12.35	25,058,715	11.934	-3.64%
2024-05-29	13.20	13.20	13.22	13.14	13.60	12,919,256	172,001,675	13.314	12.35	12.35	12.37	12.29	12.72	13,808,772	12.456	-1.35%
2024-05-28	13.38	13.38	13.42	13.22	14.18	17,539,034	239,796,886	13.672	12.52	12.52	12.56	12.37	13.27	18,746,630	12.791	-1.76%
2024-05-27	13.62	13.60	13.62	13.14	13.78	14,841,289	200,421,762	13.504	12.74	12.72	12.74	12.29	12.89	15,863,140	12.634	0.74%
2024-05-24	13.52	13.50	13.52	13.40	14.24	23,271,328	316,718,945	13.610	12.65	12.63	12.65	12.54	13.32	24,873,604	12.733	-5.59%
2024-05-23	14.32	14.30	14.32	14.04	14.70	18,927,026	271,570,277	14.348	13.40	13.38	13.40	13.14	13.75	20,230,188	13.424	-2.85%
2024-05-22	14.74	14.72	14.74	14.68	15.54	39,088,176	588,710,045	15.061	13.79	13.77	13.79	13.73	14.54	41,779,472	14.091	-2.25%
2024-05-21	15.08	15.06	15.08	14.66	15.54	30,395,621	461,111,461	15.170	14.11	14.09	14.11	13.72	14.54	32,488,418	14.193	0.27%
2024-05-20	15.04	15.02	15.04	14.50	15.30	63,066,754	943,226,463	14.956	14.07	14.05	14.07	13.57	14.31	67,409,021	13.993	-1.70%
2024-05-17	15.30	15.28	15.30	14.16	15.42	105,547,738	1,556,601,953	14.748	14.31	14.30	14.31	13.25	14.43	112,814,903	13.798	10.87%
2024-05-16	13.80	13.78	13.80	13.08	14.34	63,718,601	878,794,807	13.792	12.91	12.89	12.91	12.24	13.42	68,105,749	12.903	10.93%
2024-05-14	12.44	12.44	12.46	12.34	12.98	15,735,109	197,541,229	12.554	11.64	11.64	11.66	11.55	12.14	16,818,501	11.745	-0.16%
2024-05-13	12.46	12.44	12.46	12.00	12.64	22,494,057	280,630,432	12.476	11.66	11.64	11.66	11.23	11.83	24,042,816	11.672	-0.80%
2024-05-10	12.56	12.54	12.56	11.78	12.68	44,212,258	548,312,367	12.402	11.75	11.73	11.75	11.02	11.86	47,256,357	11.603	5.37%
2024-05-09	11.92	11.92	11.94	11.54	12.34	27,768,784	331,143,302	11.925	11.15	11.15	11.17	10.80	11.55	29,680,718	11.157	3.65%
2024-05-08	11.50	11.48	11.50	11.34	12.58	37,303,242	434,716,135	11.654	10.76	10.74	10.76	10.61	11.77	39,871,642	10.903	-7.56%
2024-05-07	12.44	12.44	12.46	12.36	12.78	19,414,214	243,278,732	12.531	11.64	11.64	11.66	11.56	11.96	20,750,920	11.724	-0.32%
2024-05-06	12.48	12.46	12.48	12.38	13.04	27,084,581	341,545,802	12.610	11.68	11.66	11.68	11.58	12.20	28,949,406	11.798	-2.50%
2024-05-03	12.80	12.78	12.80	12.58	13.14	17,605,350	225,404,321	12.803	11.98	11.96	11.98	11.77	12.29	18,817,512	11.978	0.79%
2024-05-02	12.70	12.68	12.70	11.80	13.00	37,980,873	475,499,392	12.519	11.88	11.86	11.88	11.04	12.16	40,595,929	11.713	7.63%
2024-04-30	11.80	11.78	11.80	11.46	12.04	41,814,288	492,974,874	11.790	11.04	11.02	11.04	10.72	11.26	44,693,282	11.030	0.17%
2024-04-29	11.78	11.76	11.78	11.30	12.26	79,791,636	941,121,779	11.795	11.02	11.00	11.02	10.57	11.47	85,285,443	11.035	7.09%
2024-04-26	11.00	10.98	11.00	9.890	11.22	71,559,208	768,734,973	10.743	10.29	10.27	10.29	9.253	10.50	76,486,197	10.051	12.24%
2024-04-25	9.800	9.790	9.800	9.450	9.980	22,945,618	224,417,084	9.7804	9.169	9.159	9.169	8.841	9.337	24,525,468	9.1504	3.70%
2024-04-24	9.450	9.430	9.450	9.290	9.700	10,706,543	101,438,191	9.4744	8.841	8.823	8.841	8.692	9.075	11,443,709	8.8641	1.18%
2024-04-23	9.340	9.320	9.340	9.210	9.390	6,911,159	64,335,202	9.3089	8.738	8.720	8.738	8.617	8.785	7,387,006	8.7092	1.30%
2024-04-22	9.220	9.210	9.220	9.000	9.380	9,620,562	88,864,268	9.2369	8.626	8.617	8.626	8.420	8.776	10,282,956	8.6419	1.32%
2024-04-19	9.100	9.100	9.110	8.890	9.140	13,542,127	121,994,581	9.0085	8.514	8.514	8.523	8.317	8.551	14,474,528	8.4282	-1.09%
2024-04-18	9.200	9.190	9.200	9.040	9.410	7,012,107	64,903,374	9.2559	8.607	8.598	8.607	8.458	8.804	7,494,904	8.6597	0.00%
2024-04-17	9.200	9.190	9.200	9.150	9.480	10,554,202	97,573,646	9.2450	8.607	8.598	8.607	8.561	8.869	11,280,879	8.6495	-0.22%
2024-04-16	9.220	9.220	9.230	9.080	9.580	20,063,280	186,087,113	9.2750	8.626	8.626	8.635	8.495	8.963	21,444,675	8.6775	-1.91%
2024-04-15	9.400	9.400	9.420	9.070	9.430	15,262,924	142,008,553	9.3042	8.794	8.794	8.813	8.486	8.823	16,313,806	8.7048	-0.11%
2024-04-12	9.410	9.410	9.420	9.320	10.30	32,264,225	312,899,730	9.6980	8.804	8.804	8.813	8.720	9.637	34,485,679	9.0733	-8.64%
2024-04-11	10.30	10.30	10.32	10.00	10.44	12,000,812	122,625,147	10.218	9.637	9.637	9.655	9.356	9.767	12,827,091	9.5599	-1.53%
2024-04-10	10.46	10.42	10.46	10.26	10.58	10,293,397	107,455,516	10.439	9.786	9.749	9.786	9.599	9.898	11,002,117	9.7668	1.55%
2024-04-09	10.30	10.28	10.30	10.26	10.66	8,688,475	90,493,488	10.415	9.637	9.618	9.637	9.599	9.973	9,286,693	9.7444	0.39%
2024-04-08	10.26	10.24	10.26	10.02	10.44	12,533,940	128,576,355	10.258	9.599	9.580	9.599	9.375	9.767	13,396,926	9.5975	1.38%
2024-04-05	10.12	10.12	10.14	9.880	10.46	12,184,824	123,371,738	10.125	9.468	9.468	9.487	9.244	9.786	13,023,773	9.4728	-3.25%
2024-04-03	10.46	10.46	10.48	10.34	10.90	23,903,433	253,034,063	10.586	9.786	9.786	9.805	9.674	10.20	25,549,230	9.9038	-4.04%
2024-04-02	10.90	10.86	10.90	10.70	11.44	32,751,623	359,157,895	10.966	10.20	10.16	10.20	10.01	10.70	35,006,635	10.260	-1.45%
2024-03-28	11.06	11.04	11.06	10.62	11.20	30,859,500	339,111,368	10.989	10.35	10.33	10.35	9.936	10.48	32,984,236	10.281	2.41%
2024-03-27	10.80	10.80	10.82	10.68	11.10	23,481,051	255,288,310	10.872	10.10	10.10	10.12	9.992	10.38	25,097,766	10.172	-1.64%
2024-03-26	10.98	10.96	10.98	10.82	11.28	33,636,855	371,123,476	11.033	10.27	10.25	10.27	10.12	10.55	35,952,817	10.323	3.00%
2024-03-25	10.66	10.64	10.66	10.14	11.10	27,880,462	298,799,606	10.717	9.973	9.955	9.973	9.487	10.38	29,800,085	10.027	4.72%
2024-03-22	10.18	10.18	10.22	10.04	10.62	18,973,021	193,922,558	10.221	9.524	9.524	9.562	9.393	9.936	20,279,350	9.5626	-4.14%
2024-03-21	10.62	10.60	10.62	10.24	11.00	22,001,881	235,451,677	10.701	9.936	9.917	9.936	9.580	10.29	23,516,753	10.012	5.57%
2024-03-20	10.06	10.04	10.06	9.770	10.18	8,476,481	84,934,915	10.020	9.412	9.393	9.412	9.141	9.524	9,060,103	9.3746	1.82%
2024-03-19	9.880	9.880	9.890	9.770	10.18	16,817,085	167,721,062	9.9733	9.244	9.244	9.253	9.141	9.524	17,974,974	9.3308	-1.79%
2024-03-18	10.06	10.06	10.08	10.00	10.60	27,821,094	283,199,413	10.179	9.412	9.412	9.431	9.356	9.917	29,736,630	9.5236	-4.55%
2024-03-15	10.54	10.52	10.54	10.22	10.84	37,722,663	395,680,270	10.489	9.861	9.842	9.861	9.562	10.14	40,319,941	9.8135	-3.48%
2024-03-14	10.92	10.90	10.92	10.42	11.32	34,946,223	386,098,260	11.048	10.22	10.20	10.22	9.749	10.59	37,352,338	10.337	2.06%
2024-03-13	10.70	10.68	10.70	10.54	10.92	24,282,018	260,530,930	10.729	10.01	9.992	10.01	9.861	10.22	25,953,882	10.038	-1.29%
2024-03-12	10.84	10.82	10.84	9.400	11.06	75,432,568	789,657,427	10.468	10.14	10.12	10.14	8.794	10.35	80,626,245	9.7940	14.11%
2024-03-11	9.500	9.470	9.500	9.130	9.580	20,764,334	194,013,824	9.3436	8.888	8.860	8.888	8.542	8.963	22,193,998	8.7417	1.28%
2024-03-08	9.380	9.380	9.390	9.290	9.560	14,584,124	137,504,386	9.4284	8.776	8.776	8.785	8.692	8.944	15,588,269	8.8210	0.32%
2024-03-07	9.350	9.340	9.350	9.220	9.820	20,274,857	190,701,527	9.4058	8.748	8.738	8.748	8.626	9.187	21,670,820	8.7999	-2.91%
2024-03-06	9.630	9.600	9.630	9.260	9.800	18,864,558	180,270,385	9.5560	9.010	8.982	9.010	8.664	9.169	20,163,419	8.9405	3.33%
2024-03-05	9.320	9.310	9.320	9.290	9.540	22,826,711	213,960,674	9.3733	8.720	8.710	8.720	8.692	8.925	24,398,374	8.7695	-3.02%
2024-03-04	9.610	9.570	9.610	9.400	9.870	21,231,389	202,471,510	9.5364	8.991	8.954	8.991	8.794	9.234	22,693,211	8.9221	-1.64%
2024-03-01	9.770	9.770	9.780	9.550	9.970	20,060,892	197,184,415	9.8293	9.141	9.141	9.150	8.935	9.328	21,442,123	9.1961	-1.11%
2024-02-29	9.880	9.880	9.890	9.760	10.32	48,679,841	484,483,471	9.9524	9.244	9.244	9.253	9.131	9.655	52,031,542	9.3113	-0.70%
2024-02-28	9.950	9.950	9.980	9.950	10.64	25,048,450	255,738,741	10.210	9.309	9.309	9.337	9.309	9.955	26,773,084	9.5521	-7.01%
2024-02-27	10.70	10.68	10.70	10.24	10.74	23,358,587	245,270,969	10.500	10.01	9.992	10.01	9.580	10.05	24,966,871	9.8239	0.75%
2024-02-26	10.62	10.62	10.64	10.50	10.92	21,233,136	226,879,439	10.685	9.936	9.936	9.955	9.824	10.22	22,695,078	9.9969	-1.12%
2024-02-23	10.74	10.70	10.74	10.16	10.98	52,731,045	563,748,003	10.691	10.05	10.01	10.05	9.506	10.27	56,361,679	10.002	4.68%
2024-02-22	10.26	10.24	10.26	9.800	10.26	19,707,634	197,647,922	10.029	9.599	9.580	9.599	9.169	9.599	21,064,542	9.3830	2.19%
2024-02-21	10.04	10.02	10.04	8.980	10.40	43,690,351	434,354,679	9.9417	9.393	9.375	9.393	8.402	9.730	46,698,516	9.3013	9.49%
2024-02-20	9.170	9.150	9.170	8.780	9.340	18,261,219	165,388,077	9.0568	8.579	8.561	8.579	8.214	8.738	19,518,539	8.4734	3.03%
2024-02-19	8.900	8.900	8.910	8.720	9.300	21,366,539	189,859,831	8.8858	8.327	8.327	8.336	8.158	8.701	22,837,666	8.3135	-5.12%
2024-02-16	9.380	9.370	9.380	8.460	9.530	19,777,700	182,286,171	9.2168	8.776	8.766	8.776	7.915	8.916	21,139,433	8.6230	10.22%
2024-02-15	8.510	8.500	8.510	7.960	8.550	12,712,576	105,632,784	8.3093	7.962	7.952	7.962	7.447	7.999	13,587,861	7.7741	1.92%
2024-02-14	8.350	8.340	8.350	7.990	8.400	18,488,811	152,375,692	8.2415	7.812	7.803	7.812	7.475	7.859	19,761,801	7.7106	-2.11%
2024-02-09	8.530	8.520	8.530	8.330	8.910	14,898,041	127,304,782	8.5451	7.981	7.971	7.981	7.793	8.336	15,923,800	7.9946	-6.67%
2024-02-08	9.140	9.120	9.140	8.840	9.140	16,257,756	147,310,864	9.0610	8.551	8.533	8.551	8.271	8.551	17,377,134	8.4773	2.70%
2024-02-07	8.900	8.890	8.900	8.740	9.280	25,484,015	228,024,448	8.9477	8.327	8.317	8.327	8.177	8.682	27,238,638	8.3714	-3.05%
2024-02-06	9.180	9.160	9.180	8.350	9.200	27,392,406	244,531,925	8.9270	8.589	8.570	8.589	7.812	8.607	29,278,426	8.3519	10.07%
2024-02-05	8.340	8.340	8.350	8.040	8.660	25,340,488	211,404,228	8.3425	7.803	7.803	7.812	7.522	8.102	27,085,229	7.8051	-4.14%
2024-02-02	8.700	8.690	8.700	8.490	9.080	30,087,319	264,204,942	8.7813	8.140	8.130	8.140	7.943	8.495	32,158,889	8.2156	2.84%
2024-02-01	8.460	8.450	8.460	8.360	8.750	22,291,220	190,358,271	8.5396	7.915	7.906	7.915	7.821	8.186	23,826,013	7.9895	-1.74%
2024-01-31	8.610	8.600	8.610	8.390	9.010	29,970,725	258,841,839	8.6365	8.055	8.046	8.055	7.850	8.430	32,034,267	8.0802	-2.82%
2024-01-30	8.860	8.850	8.860	8.680	9.370	32,237,309	287,436,478	8.9163	8.289	8.280	8.289	8.121	8.766	34,456,910	8.3419	-6.34%
2024-01-29	9.460	9.450	9.460	9.270	10.06	34,851,892	336,147,876	9.6450	8.851	8.841	8.851	8.673	9.412	37,251,512	9.0237	0.21%
2024-01-26	9.440	9.440	9.450	9.370	9.900	48,321,629	462,298,037	9.5671	8.832	8.832	8.841	8.766	9.262	51,648,666	8.9508	-1.77%
2024-01-25	9.610	9.600	9.610	8.850	9.680	60,280,071	560,902,940	9.3049	8.991	8.982	8.991	8.280	9.056	64,430,470	8.7056	8.10%
2024-01-24	8.890	8.880	8.890	8.160	8.970	35,813,855	308,286,841	8.6080	8.317	8.308	8.317	7.634	8.392	38,279,708	8.0535	2.77%
2024-01-23	8.650	8.610	8.650	7.970	8.850	42,457,084	361,639,357	8.5178	8.093	8.055	8.093	7.457	8.280	45,380,336	7.9691	9.22%
2024-01-22	7.920	7.920	7.930	7.860	8.870	36,911,733	300,881,108	8.1514	7.410	7.410	7.419	7.354	8.299	39,453,177	7.6263	-10.51%
2024-01-19	8.850	8.850	8.860	8.670	9.060	19,122,504	168,195,324	8.7957	8.280	8.280	8.289	8.112	8.476	20,439,125	8.2291	-0.90%
2024-01-18	8.930	8.920	8.930	8.720	9.080	31,958,396	283,611,659	8.8744	8.355	8.345	8.355	8.158	8.495	34,158,793	8.3027	0.79%
2024-01-17	8.860	8.860	8.870	8.760	9.460	41,964,424	376,868,212	8.9807	8.289	8.289	8.299	8.196	8.851	44,853,755	8.4022	-6.83%
2024-01-16	9.510	9.510	9.520	9.410	10.12	32,895,245	317,643,204	9.6562	8.897	8.897	8.907	8.804	9.468	35,160,146	9.0342	-6.58%
2024-01-15	10.18	10.16	10.18	9.880	10.32	15,863,056	160,812,699	10.138	9.524	9.506	9.524	9.244	9.655	16,955,258	9.4845	-0.20%
2024-01-12	10.20	10.18	10.20	10.14	10.74	22,252,475	231,268,737	10.393	9.543	9.524	9.543	9.487	10.05	23,784,601	9.7235	-4.67%
2024-01-11	10.70	10.70	10.72	10.60	10.92	16,149,956	173,891,596	10.767	10.01	10.01	10.03	9.917	10.22	17,261,911	10.074	-1.11%
2024-01-10	10.82	10.82	10.84	10.82	11.18	7,694,752	84,177,004	10.940	10.12	10.12	10.14	10.12	10.46	8,224,550	10.235	-1.99%
2024-01-09	11.04	11.04	11.06	11.02	11.34	9,174,636	102,246,280	11.145	10.33	10.33	10.35	10.31	10.61	9,806,327	10.427	-0.36%
2024-01-08	11.08	11.04	11.08	10.88	11.40	14,194,643	156,286,800	11.010	10.37	10.33	10.37	10.18	10.67	15,171,971	10.301	-0.89%
2024-01-05	11.18	11.16	11.18	10.86	11.52	13,162,970	147,398,727	11.198	10.46	10.44	10.46	10.16	10.78	14,069,266	10.477	0.18%
2024-01-04	11.16	11.14	11.16	11.02	11.58	12,891,121	143,823,338	11.157	10.44	10.42	10.44	10.31	10.83	13,778,699	10.438	-1.41%
2024-01-03	11.32	11.30	11.32	11.24	11.68	14,276,281	162,992,000	11.417	10.59	10.57	10.59	10.52	10.93	15,259,230	10.682	-2.58%
2024-01-02	11.62	11.60	11.62	11.54	12.60	24,464,255	286,882,743	11.727	10.87	10.85	10.87	10.80	11.79	26,148,666	10.971	-7.04%
2023-12-29	12.50	12.46	12.50	12.28	12.78	7,241,754	90,443,968	12.489	11.69	11.66	11.69	11.49	11.96	7,740,363	11.685	0.42%
2023-12-28	12.80	12.78	12.80	11.92	12.84	14,924,438	186,305,546	12.483	11.65	11.63	11.65	10.85	11.68	16,403,231	11.358	5.96%
2023-12-27	12.08	12.06	12.08	11.72	12.70	16,389,075	196,329,704	11.979	10.99	10.97	10.99	10.66	11.56	18,012,992	10.899	-2.58%
2023-12-22	12.40	12.34	12.40	12.18	12.74	9,692,024	119,960,919	12.377	11.28	11.23	11.28	11.08	11.59	10,652,362	11.261	-0.32%
2023-12-21	12.44	12.40	12.44	12.16	12.50	6,132,154	75,994,039	12.393	11.32	11.28	11.32	11.06	11.37	6,739,761	11.275	0.48%
2023-12-20	12.38	12.32	12.38	12.10	12.56	11,951,071	147,365,669	12.331	11.26	11.21	11.26	11.01	11.43	13,135,247	11.219	2.31%
2023-12-19	12.10	12.08	12.10	12.06	12.78	14,509,981	177,443,537	12.229	11.01	10.99	11.01	10.97	11.63	15,947,708	11.127	-5.47%
2023-12-18	12.80	12.78	12.80	12.70	13.18	11,738,683	150,750,331	12.842	11.65	11.63	11.65	11.56	11.99	12,901,815	11.684	-2.88%
2023-12-15	13.18	13.16	13.18	12.74	13.30	27,279,387	357,529,578	13.106	11.99	11.97	11.99	11.59	12.10	29,982,375	11.925	6.29%
2023-12-14	12.40	12.40	12.42	12.26	13.04	14,160,839	176,425,174	12.459	11.28	11.28	11.30	11.15	11.86	15,563,971	11.335	-0.16%
2023-12-13	12.42	12.40	12.42	12.20	12.54	12,856,886	158,474,779	12.326	11.30	11.28	11.30	11.10	11.41	14,130,815	11.215	-2.51%
2023-12-12	12.74	12.74	12.76	11.90	12.96	23,044,550	290,724,134	12.616	11.59	11.59	11.61	10.83	11.79	25,327,927	11.478	4.94%
2023-12-11	12.14	12.12	12.14	11.80	12.24	18,505,032	222,997,264	12.051	11.05	11.03	11.05	10.74	11.14	20,338,610	10.964	-1.30%
2023-12-08	12.30	12.28	12.30	12.26	12.66	10,813,247	133,721,051	12.366	11.19	11.17	11.19	11.15	11.52	11,884,681	11.252	-1.60%
2023-12-07	12.50	12.48	12.50	12.24	12.74	11,169,459	139,061,916	12.450	11.37	11.35	11.37	11.14	11.59	12,276,189	11.328	-1.88%
2023-12-06	12.74	12.74	12.78	12.70	13.20	13,008,815	167,403,827	12.869	11.59	11.59	11.63	11.56	12.01	14,297,798	11.708	-0.93%
2023-12-05	12.86	12.82	12.86	12.70	13.60	18,276,034	235,943,788	12.910	11.70	11.66	11.70	11.56	12.37	20,086,921	11.746	-3.74%
2023-12-04	13.36	13.36	13.38	13.32	13.88	18,288,830	247,845,236	13.552	12.16	12.16	12.17	12.12	12.63	20,100,985	12.330	-2.48%
2023-12-01	13.70	13.64	13.70	13.40	13.94	20,144,018	275,415,488	13.672	12.46	12.41	12.46	12.19	12.68	22,139,995	12.440	-1.01%
2023-11-30	13.84	13.84	13.86	13.34	14.04	20,643,380	284,598,533	13.786	12.59	12.59	12.61	12.14	12.77	22,688,837	12.544	1.47%
2023-11-29	13.64	13.64	13.66	13.40	14.46	19,260,649	263,937,252	13.703	12.41	12.41	12.43	12.19	13.16	21,169,097	12.468	-5.01%
2023-11-28	14.36	14.34	14.36	14.26	14.74	10,414,018	150,278,183	14.430	13.07	13.05	13.07	12.97	13.41	11,445,895	13.129	-1.64%
2023-11-27	14.60	14.58	14.60	14.20	15.46	20,632,100	300,627,949	14.571	13.28	13.27	13.28	12.92	14.07	22,676,439	13.257	-4.07%
2023-11-24	15.22	15.20	15.22	15.10	15.68	28,325,984	433,171,782	15.292	13.85	13.83	13.85	13.74	14.27	31,132,674	13.914	-2.44%
2023-11-23	15.60	15.58	15.60	13.66	15.66	65,704,094	983,796,086	14.973	14.19	14.18	14.19	12.43	14.25	72,214,407	13.623	13.37%
2023-11-22	13.76	13.74	13.76	13.58	14.10	14,514,275	200,685,498	13.827	12.52	12.50	12.52	12.36	12.83	15,952,427	12.580	0.88%
2023-11-21	13.64	13.62	13.64	13.50	14.58	37,433,862	520,709,887	13.910	12.41	12.39	12.41	12.28	13.27	41,143,010	12.656	4.76%
2023-11-20	13.02	13.00	13.02	12.82	13.24	10,606,204	137,935,045	13.005	11.85	11.83	11.85	11.66	12.05	11,657,123	11.833	1.88%
2023-11-17	12.78	12.76	12.78	12.44	12.92	12,725,947	161,374,375	12.681	11.63	11.61	11.63	11.32	11.76	13,986,902	11.538	-0.47%
2023-11-16	12.84	12.80	12.84	12.76	13.20	9,733,899	125,967,725	12.941	11.68	11.65	11.68	11.61	12.01	10,698,386	11.774	-1.53%
2023-11-15	13.04	13.02	13.04	12.70	13.24	25,046,014	326,437,869	13.034	11.86	11.85	11.86	11.56	12.05	27,527,707	11.859	5.84%
2023-11-14	12.32	12.32	12.34	12.12	12.58	15,595,144	192,627,922	12.352	11.21	11.21	11.23	11.03	11.45	17,140,394	11.238	1.48%
2023-11-13	12.14	12.12	12.14	11.80	12.18	10,049,153	119,926,254	11.934	11.05	11.03	11.05	10.74	11.08	11,044,877	10.858	2.19%
2023-11-10	11.88	11.88	11.90	11.74	12.24	16,542,375	196,645,224	11.887	10.81	10.81	10.83	10.68	11.14	18,181,482	10.816	-2.94%
2023-11-09	12.24	12.24	12.26	12.24	12.80	14,320,751	178,019,413	12.431	11.14	11.14	11.15	11.14	11.65	15,739,728	11.310	-5.41%
2023-11-08	12.94	12.94	12.96	12.14	13.28	24,658,996	313,429,749	12.711	11.77	11.77	11.79	11.05	12.08	27,102,341	11.565	6.77%
2023-11-07	12.12	12.10	12.12	12.08	12.76	18,995,709	233,364,411	12.285	11.03	11.01	11.03	10.99	11.61	20,877,906	11.178	-4.27%
2023-11-06	12.66	12.64	12.66	12.02	12.80	18,110,884	227,358,543	12.554	11.52	11.50	11.52	10.94	11.65	19,905,407	11.422	5.85%
2023-11-03	11.96	11.94	11.96	11.42	11.96	9,335,443	109,662,508	11.747	10.88	10.86	10.88	10.39	10.88	10,260,449	10.688	4.18%
2023-11-02	11.48	11.48	11.50	11.36	11.70	7,252,790	83,528,083	11.517	10.45	10.45	10.46	10.34	10.65	7,971,435	10.478	1.41%
2023-11-01	11.32	11.30	11.32	11.24	11.50	8,209,261	93,075,540	11.338	10.30	10.28	10.30	10.23	10.46	9,022,679	10.316	-0.53%
2023-10-31	11.38	11.36	11.38	11.14	11.64	20,216,253	229,168,343	11.336	10.35	10.34	10.35	10.14	10.59	22,219,388	10.314	-2.40%
2023-10-30	11.66	11.64	11.66	11.36	11.72	11,402,028	131,942,270	11.572	10.61	10.59	10.61	10.34	10.66	12,531,802	10.529	0.17%
2023-10-27	11.64	11.62	11.64	11.24	11.80	16,406,664	189,965,068	11.579	10.59	10.57	10.59	10.23	10.74	18,032,324	10.535	3.01%
2023-10-26	11.30	11.30	11.32	11.04	11.34	14,468,650	161,643,734	11.172	10.28	10.28	10.30	10.04	10.32	15,902,281	10.165	0.71%
2023-10-25	11.22	11.22	11.24	11.16	11.74	12,821,940	146,851,067	11.453	10.21	10.21	10.23	10.15	10.68	14,092,406	10.421	0.36%
2023-10-24	11.18	11.18	11.20	11.10	11.70	15,652,973	176,786,792	11.294	10.17	10.17	10.19	10.10	10.65	17,203,953	10.276	-3.95%
2023-10-20	11.64	11.64	11.66	11.40	12.12	14,566,600	171,009,153	11.740	10.59	10.59	10.61	10.37	11.03	16,009,937	10.681	0.34%
2023-10-19	11.60	11.58	11.60	11.22	11.74	13,285,600	153,316,576	11.540	10.55	10.54	10.55	10.21	10.68	14,602,008	10.500	-2.68%
2023-10-18	11.92	11.92	11.94	11.66	11.98	10,625,664	126,231,992	11.880	10.85	10.85	10.86	10.61	10.90	11,678,512	10.809	-1.16%
2023-10-17	12.06	12.04	12.06	11.88	12.30	9,404,528	113,274,938	12.045	10.97	10.95	10.97	10.81	11.19	10,336,379	10.959	0.50%
2023-10-16	12.00	11.98	12.00	11.72	12.38	20,045,038	239,707,015	11.958	10.92	10.90	10.92	10.66	11.26	22,031,208	10.880	-3.07%
2023-10-13	12.38	12.38	12.40	12.28	12.88	9,978,381	124,639,669	12.491	11.26	11.26	11.28	11.17	11.72	10,967,092	11.365	-4.77%
2023-10-12	13.00	12.98	13.00	12.94	13.48	12,299,851	160,616,399	13.058	11.83	11.81	11.83	11.77	12.26	13,518,586	11.881	0.46%
2023-10-11	12.94	12.94	12.96	12.74	13.40	19,467,397	252,684,321	12.980	11.77	11.77	11.79	11.59	12.19	21,396,331	11.810	-0.31%
2023-10-10	12.98	12.96	12.98	12.90	13.60	7,939,865	104,722,085	13.189	11.81	11.79	11.81	11.74	12.37	8,726,589	12.000	-0.92%
2023-10-09	13.10	13.08	13.10	12.60	13.42	6,999,650	90,752,948	12.965	11.92	11.90	11.92	11.46	12.21	7,693,213	11.796	-2.38%
2023-10-06	13.42	13.40	13.42	13.12	13.50	5,654,363	75,508,042	13.354	12.21	12.19	12.21	11.94	12.28	6,214,628	12.150	3.39%
2023-10-05	12.98	12.96	12.98	12.58	13.10	5,160,079	66,670,183	12.920	11.81	11.79	11.81	11.45	11.92	5,671,367	11.756	1.88%
2023-10-04	12.74	12.72	12.74	12.64	13.20	7,827,494	101,291,799	12.941	11.59	11.57	11.59	11.50	12.01	8,603,084	11.774	-3.19%
2023-10-03	13.16	13.14	13.16	13.14	13.80	8,567,710	114,060,125	13.313	11.97	11.96	11.97	11.96	12.56	9,416,645	12.113	-6.53%
2023-09-29	14.08	14.06	14.08	13.20	14.10	10,879,088	150,676,150	13.850	12.81	12.79	12.81	12.01	12.83	11,957,046	12.601	6.83%
2023-09-28	13.18	13.16	13.18	13.04	13.68	18,872,978	249,701,672	13.231	11.99	11.97	11.99	11.86	12.45	20,743,014	12.038	-2.95%
2023-09-27	13.58	13.56	13.58	13.54	14.10	9,164,321	125,703,084	13.717	12.36	12.34	12.36	12.32	12.83	10,072,371	12.480	-0.88%
2023-09-26	13.70	13.70	13.72	13.62	14.30	15,824,785	219,032,274	13.841	12.46	12.46	12.48	12.39	13.01	17,392,789	12.593	-3.25%
2023-09-25	14.16	14.14	14.16	14.04	15.12	27,376,939	390,766,399	14.274	12.88	12.87	12.88	12.77	13.76	30,089,593	12.987	-6.47%
2023-09-22	15.14	15.12	15.14	14.56	15.14	17,880,367	265,819,975	14.867	13.78	13.76	13.78	13.25	13.78	19,652,050	13.526	1.75%
2023-09-21	14.88	14.86	14.88	14.78	15.42	11,670,456	174,603,643	14.961	13.54	13.52	13.54	13.45	14.03	12,826,827	13.612	-2.36%
2023-09-20	15.24	15.22	15.24	15.08	15.42	11,429,500	173,877,646	15.213	13.87	13.85	13.87	13.72	14.03	12,561,996	13.842	-1.68%
2023-09-19	15.50	15.48	15.50	15.22	15.84	11,453,640	176,440,984	15.405	14.10	14.08	14.10	13.85	14.41	12,588,528	14.016	-1.52%
2023-09-18	15.74	15.74	15.76	15.52	16.06	11,771,410	185,397,551	15.750	14.32	14.32	14.34	14.12	14.61	12,937,784	14.330	-2.60%
2023-09-15	16.16	16.16	16.18	16.04	16.52	11,080,509	179,830,722	16.230	14.70	14.70	14.72	14.59	15.03	12,178,425	14.766	-0.12%
2023-09-14	16.18	16.16	16.18	15.92	16.50	11,859,017	191,470,577	16.146	14.72	14.70	14.72	14.48	15.01	13,034,072	14.690	-1.10%
2023-09-13	16.36	16.36	16.38	16.22	17.10	17,667,443	292,169,277	16.537	14.89	14.89	14.90	14.76	15.56	19,418,028	15.046	-0.24%
2023-09-12	16.40	16.38	16.40	16.04	16.84	13,141,072	215,360,002	16.388	14.92	14.90	14.92	14.59	15.32	14,443,160	14.911	-2.15%
2023-09-11	16.76	16.74	16.76	16.30	17.24	28,326,674	469,410,000	16.571	15.25	15.23	15.25	14.83	15.69	31,133,433	15.077	-3.79%
2023-09-07	17.42	17.40	17.42	17.36	18.26	13,517,531	237,631,034	17.580	15.85	15.83	15.85	15.79	16.61	14,856,920	15.995	-2.68%
2023-09-06	17.90	17.88	17.90	16.56	18.28	37,851,562	671,685,851	17.745	16.29	16.27	16.29	15.07	16.63	41,602,097	16.145	4.56%
2023-09-05	17.12	17.12	17.14	17.06	17.90	21,099,071	364,589,286	17.280	15.58	15.58	15.59	15.52	16.29	23,189,680	15.722	-4.36%
2023-09-04	17.90	17.88	17.90	17.30	18.74	63,489,326	1,141,496,820	17.979	16.29	16.27	16.29	15.74	17.05	69,780,188	16.358	8.35%
2023-08-31	16.52	16.52	16.58	16.20	17.94	40,024,261	665,664,163	16.632	15.03	15.03	15.09	14.74	16.32	43,990,079	15.132	-4.73%
2023-08-30	17.34	17.32	17.34	17.10	18.36	41,338,400	730,347,782	17.668	15.78	15.76	15.78	15.56	16.70	45,434,430	16.075	0.93%
2023-08-29	17.18	17.16	17.18	16.20	17.32	33,556,649	564,836,872	16.832	15.63	15.61	15.63	14.74	15.76	36,881,621	15.315	6.05%
2023-08-28	16.20	16.18	16.20	15.82	18.08	43,480,335	728,597,140	16.757	14.74	14.72	14.74	14.39	16.45	47,788,599	15.246	-1.46%
2023-08-25	16.44	16.42	16.44	15.94	17.20	29,705,577	491,898,487	16.559	14.96	14.94	14.96	14.50	15.65	32,648,965	15.066	1.73%
2023-08-24	16.16	16.14	16.16	15.52	16.30	26,672,959	425,648,197	15.958	14.70	14.68	14.70	14.12	14.83	29,315,859	14.519	1.76%
2023-08-23	15.88	15.86	15.88	15.66	16.14	14,625,720	231,852,939	15.852	14.45	14.43	14.45	14.25	14.68	16,074,915	14.423	-0.75%
2023-08-22	16.00	16.00	16.02	15.56	16.48	20,146,195	321,299,508	15.948	14.56	14.56	14.58	14.16	14.99	22,142,388	14.511	0.13%
2023-08-21	15.98	15.98	16.00	15.64	16.56	20,269,818	327,295,413	16.147	14.54	14.54	14.56	14.23	15.07	22,278,260	14.691	-3.39%
2023-08-18	16.54	16.54	16.56	16.18	17.60	36,357,933	605,217,918	16.646	15.05	15.05	15.07	14.72	16.01	39,960,472	15.145	-3.84%
2023-08-17	17.20	17.20	17.22	16.92	17.64	16,432,190	284,152,208	17.292	15.65	15.65	15.67	15.39	16.05	18,060,379	15.733	-3.04%
2023-08-16	17.74	17.72	17.74	16.66	18.06	32,825,949	579,544,143	17.655	16.14	16.12	16.14	15.16	16.43	36,078,520	16.063	3.74%
2023-08-15	17.10	17.08	17.10	16.90	18.22	21,375,488	369,337,959	17.279	15.56	15.54	15.56	15.38	16.58	23,493,486	15.721	-0.35%
2023-08-14	17.16	17.14	17.16	16.18	17.36	30,189,846	510,184,086	16.899	15.61	15.59	15.61	14.72	15.79	33,181,218	15.376	-1.83%
2023-08-11	17.48	17.46	17.50	16.90	17.92	24,441,043	422,601,934	17.291	15.90	15.89	15.92	15.38	16.30	26,862,792	15.732	-1.24%
2023-08-10	17.70	17.68	17.70	17.30	17.96	17,924,221	316,141,105	17.638	16.10	16.09	16.10	15.74	16.34	19,700,249	16.048	-2.21%
2023-08-09	18.10	18.08	18.10	17.18	18.16	27,003,110	483,502,659	17.905	16.47	16.45	16.47	15.63	16.52	29,678,723	16.291	0.78%
2023-08-08	17.96	17.92	17.96	17.04	18.82	47,001,607	830,662,989	17.673	16.34	16.30	16.34	15.50	17.12	51,658,778	16.080	-4.87%
2023-08-07	18.88	18.86	18.88	18.54	19.24	18,074,442	338,922,591	18.752	17.18	17.16	17.18	16.87	17.51	19,865,355	17.061	-2.78%
2023-08-04	19.42	19.40	19.42	19.08	20.85	41,276,246	823,627,948	19.954	17.67	17.65	17.67	17.36	18.97	45,366,117	18.155	2.00%
2023-08-03	19.04	19.04	19.06	18.30	19.58	27,004,073	513,729,559	19.024	17.32	17.32	17.34	16.65	17.81	29,679,781	17.309	0.53%
2023-08-02	18.94	18.92	18.94	18.72	20.65	38,462,419	743,502,737	19.331	17.23	17.21	17.23	17.03	18.79	42,273,481	17.588	-3.56%
2023-08-01	19.64	19.62	19.64	19.38	21.40	43,242,590	868,387,113	20.082	17.87	17.85	17.87	17.63	19.47	47,527,297	18.271	-5.35%
2023-07-31	20.75	20.70	20.75	20.45	23.65	59,253,618	1,282,361,349	21.642	18.88	18.83	18.88	18.61	21.52	65,124,784	19.691	0.97%
2023-07-28	20.55	20.55	20.60	18.64	21.40	63,044,881	1,285,100,176	20.384	18.70	18.70	18.74	16.96	19.47	69,291,705	18.546	8.85%
2023-07-27	18.88	18.86	18.88	17.72	19.38	34,441,179	644,055,499	18.700	17.18	17.16	17.18	16.12	17.63	37,853,795	17.014	5.24%
2023-07-26	17.94	17.92	17.94	17.86	18.70	22,555,371	408,129,308	18.095	16.32	16.30	16.32	16.25	17.01	24,790,278	16.463	-3.34%
2023-07-25	18.56	18.54	18.56	16.98	18.98	87,288,131	1,579,298,226	18.093	16.89	16.87	16.89	15.45	17.27	95,937,106	16.462	25.58%
2023-07-24	14.78	14.78	14.80	14.34	16.16	41,068,064	608,236,122	14.810	13.45	13.45	13.47	13.05	14.70	45,137,308	13.475	-8.54%
2023-07-21	16.16	16.14	16.16	15.94	16.72	14,033,354	228,560,840	16.287	14.70	14.68	14.70	14.50	15.21	15,423,854	14.819	-1.10%
2023-07-20	16.34	16.34	16.36	16.00	16.72	18,867,240	310,493,570	16.457	14.87	14.87	14.89	14.56	15.21	20,736,707	14.973	3.16%
2023-07-19	15.84	15.84	15.86	15.20	16.08	15,852,731	248,552,354	15.679	14.41	14.41	14.43	13.83	14.63	17,423,504	14.265	2.46%
2023-07-18	15.46	15.46	15.48	15.30	17.18	31,938,967	498,878,284	15.620	14.07	14.07	14.08	13.92	15.63	35,103,651	14.212	-9.91%
2023-07-14	17.16	17.14	17.16	17.04	17.50	8,298,012	142,711,640	17.198	15.61	15.59	15.61	15.50	15.92	9,120,223	15.648	-1.38%
2023-07-13	17.40	17.38	17.40	17.02	17.58	18,396,924	318,933,578	17.336	15.83	15.81	15.83	15.49	16.00	20,219,790	15.773	3.08%
2023-07-12	16.88	16.86	16.88	16.56	17.28	10,325,730	174,306,999	16.881	15.36	15.34	15.36	15.07	15.72	11,348,859	15.359	-0.24%
2023-07-11	16.92	16.90	16.92	16.72	17.88	12,459,094	213,213,861	17.113	15.39	15.38	15.39	15.21	16.27	13,693,608	15.570	-0.24%
2023-07-10	16.96	16.94	16.96	16.66	17.62	10,238,700	173,180,604	16.914	15.43	15.41	15.43	15.16	16.03	11,253,205	15.389	-0.93%
2023-07-07	17.12	17.12	17.14	17.00	17.70	13,808,744	237,139,953	17.173	15.58	15.58	15.59	15.47	16.10	15,176,988	15.625	-1.63%
2023-07-06	18.28	18.26	18.28	17.96	18.80	16,458,979	300,024,700	18.229	15.83	15.82	15.83	15.56	16.28	19,001,216	15.790	-2.66%
2023-07-05	18.78	18.76	18.78	18.32	18.92	10,387,344	194,270,158	18.703	16.27	16.25	16.27	15.87	16.39	11,991,762	16.200	-2.39%
2023-07-04	19.24	19.22	19.24	18.74	19.26	6,491,283	123,495,558	19.025	16.67	16.65	16.67	16.23	16.68	7,493,920	16.479	0.94%
2023-07-03	19.06	19.06	19.08	18.88	19.46	8,488,485	162,232,148	19.112	16.51	16.51	16.53	16.35	16.86	9,799,608	16.555	0.11%
2023-06-30	19.04	19.02	19.04	18.96	20.05	6,878,896	133,328,481	19.382	16.49	16.48	16.49	16.42	17.37	7,941,403	16.789	-1.86%
2023-06-29	19.40	19.38	19.40	19.28	19.94	8,977,732	174,607,940	19.449	16.80	16.79	16.80	16.70	17.27	10,364,423	16.847	-1.42%
2023-06-28	19.68	19.66	19.68	19.06	19.78	9,865,577	192,703,592	19.533	17.05	17.03	17.05	16.51	17.13	11,389,404	16.920	1.76%
2023-06-27	19.34	19.34	19.36	17.40	19.56	17,469,869	334,877,641	19.169	16.75	16.75	16.77	15.07	16.94	20,168,247	16.604	8.17%
2023-06-26	17.88	17.88	17.90	17.72	18.90	10,637,357	193,143,488	18.157	15.49	15.49	15.51	15.35	16.37	12,280,392	15.728	-3.77%
2023-06-23	18.58	18.58	18.64	18.34	18.94	9,605,051	178,162,935	18.549	16.09	16.09	16.15	15.89	16.41	11,088,637	16.067	-1.38%
2023-06-21	18.84	18.84	18.86	18.66	19.36	13,777,334	260,787,507	18.929	16.32	16.32	16.34	16.16	16.77	15,905,367	16.396	-3.09%
2023-06-20	19.44	19.42	19.44	19.24	20.25	20,135,085	391,477,483	19.443	16.84	16.82	16.84	16.67	17.54	23,245,129	16.841	-4.94%
2023-06-19	20.45	20.40	20.45	19.90	20.55	12,681,652	255,830,935	20.173	17.71	17.67	17.71	17.24	17.80	14,640,447	17.474	-0.24%
2023-06-16	20.50	20.45	20.50	19.72	20.95	23,267,583	475,874,150	20.452	17.76	17.71	17.76	17.08	18.15	26,861,470	17.716	1.99%
2023-06-15	20.10	20.05	20.10	19.34	20.35	17,907,097	357,414,001	19.959	17.41	17.37	17.41	16.75	17.63	20,673,009	17.289	4.36%
2023-06-14	19.26	19.24	19.26	18.92	19.78	9,974,546	191,941,522	19.243	16.68	16.67	16.68	16.39	17.13	11,515,204	16.669	-0.82%
2023-06-13	19.42	19.42	19.44	18.50	19.54	13,501,300	259,036,438	19.186	16.82	16.82	16.84	16.02	16.93	15,586,697	16.619	3.52%
2023-06-12	18.76	18.76	18.78	18.14	19.14	15,586,065	289,670,274	18.585	16.25	16.25	16.27	15.71	16.58	17,993,472	16.099	-1.99%
2023-06-09	19.14	19.12	19.14	18.82	19.44	15,693,513	299,645,527	19.094	16.58	16.56	16.58	16.30	16.84	18,117,517	16.539	0.42%
2023-06-08	19.06	19.02	19.06	18.18	19.46	28,554,984	541,347,831	18.958	16.51	16.48	16.51	15.75	16.86	32,965,557	16.422	4.84%
2023-06-07	18.18	18.16	18.18	17.92	19.12	20,272,510	369,859,487	18.244	15.75	15.73	15.75	15.52	16.56	23,403,781	15.803	-0.87%
2023-06-06	18.34	18.32	18.34	16.90	19.32	37,321,350	689,155,616	18.466	15.89	15.87	15.89	14.64	16.74	43,085,967	15.995	7.76%
2023-06-05	17.02	17.00	17.02	15.90	17.36	32,708,565	546,904,517	16.721	14.74	14.73	14.74	13.77	15.04	37,760,696	14.483	0.12%
2023-06-02	17.00	16.98	17.00	14.64	17.12	40,088,828	657,739,646	16.407	14.73	14.71	14.73	12.68	14.83	46,280,907	14.212	17.24%
2023-06-01	14.50	14.48	14.50	14.34	15.06	19,243,535	281,137,043	14.609	12.56	12.54	12.56	12.42	13.05	22,215,872	12.655	-3.72%
2023-05-31	15.06	15.04	15.06	14.80	15.36	17,338,916	260,558,380	15.027	13.05	13.03	13.05	12.82	13.30	20,017,067	13.017	-3.71%
2023-05-30	15.64	15.60	15.64	14.92	15.76	15,897,419	244,330,911	15.369	13.55	13.51	13.55	12.92	13.65	18,352,918	13.313	-0.26%
2023-05-29	15.68	15.66	15.68	15.56	16.18	12,221,178	193,485,818	15.832	13.58	13.56	13.58	13.48	14.02	14,108,849	13.714	-0.25%
2023-05-25	15.72	15.72	15.74	15.54	15.92	15,840,323	248,722,641	15.702	13.62	13.62	13.63	13.46	13.79	18,287,003	13.601	-2.60%
2023-05-24	16.14	16.14	16.16	15.92	17.52	23,938,924	393,605,528	16.442	13.98	13.98	14.00	13.79	15.18	27,636,505	14.242	-7.88%
2023-05-23	17.52	17.50	17.52	17.32	18.24	7,871,302	139,144,570	17.678	15.18	15.16	15.18	15.00	15.80	9,087,095	15.312	-1.46%
2023-05-22	17.78	17.76	17.78	17.36	18.12	11,541,621	205,005,304	17.762	15.40	15.38	15.40	15.04	15.70	13,324,328	15.386	2.54%
2023-05-19	17.34	17.34	17.36	17.20	17.86	18,917,434	330,650,022	17.479	15.02	15.02	15.04	14.90	15.47	21,839,401	15.140	-3.02%
2023-05-18	17.88	17.88	17.90	17.40	18.64	31,574,928	561,508,226	17.783	15.49	15.49	15.51	15.07	16.15	36,451,959	15.404	-3.97%
2023-05-17	18.62	18.62	18.64	18.44	20.05	18,537,070	349,724,605	18.866	16.13	16.13	16.15	15.97	17.37	21,400,287	16.342	-7.13%
2023-05-16	20.05	20.00	20.05	19.86	20.65	6,565,731	131,534,771	20.034	17.37	17.32	17.37	17.20	17.89	7,579,867	17.353	-0.99%
2023-05-15	20.25	20.20	20.25	19.48	20.45	11,292,909	225,634,072	19.980	17.54	17.50	17.54	16.87	17.71	13,037,200	17.307	2.17%
2023-05-12	19.82	19.80	19.82	19.68	20.15	6,739,375	134,292,600	19.927	17.17	17.15	17.17	17.05	17.45	7,780,332	17.261	-1.39%
2023-05-11	20.10	20.05	20.10	19.88	20.90	20,849,299	419,311,085	20.112	17.41	17.37	17.41	17.22	18.10	24,069,660	17.421	-2.90%
2023-05-10	20.70	20.65	20.70	20.60	21.70	17,316,965	361,071,028	20.851	17.93	17.89	17.93	17.84	18.80	19,991,726	18.061	-3.94%
2023-05-09	21.55	21.50	21.55	21.35	22.60	11,530,872	251,952,130	21.850	18.67	18.62	18.67	18.49	19.58	13,311,919	18.927	-1.37%
2023-05-08	21.85	21.80	21.85	21.35	22.05	4,956,216	107,810,073	21.753	18.93	18.88	18.93	18.49	19.10	5,721,748	18.842	0.92%
2023-05-05	21.65	21.60	21.65	21.15	22.10	11,228,443	244,902,124	21.811	18.75	18.71	18.75	18.32	19.14	12,962,777	18.893	2.36%
2023-05-04	21.15	21.15	21.20	20.55	21.45	8,701,684	184,091,223	21.156	18.32	18.32	18.36	17.80	18.58	10,045,737	18.325	1.44%
2023-05-03	20.85	20.80	20.85	20.50	21.05	5,224,300	108,187,294	20.709	18.06	18.02	18.06	17.76	18.23	6,031,240	17.938	-1.65%
2023-05-02	21.20	21.15	21.20	20.60	21.80	7,411,400	156,013,164	21.050	18.36	18.32	18.36	17.84	18.88	8,556,157	18.234	-0.70%
2023-04-28	21.35	21.35	21.40	21.35	22.00	12,709,464	274,724,117	21.616	18.49	18.49	18.54	18.49	19.06	14,672,555	18.724	0.00%
2023-04-27	21.35	21.35	21.40	20.80	21.65	7,035,359	150,108,209	21.336	18.49	18.49	18.54	18.02	18.75	8,122,033	18.482	-1.16%
2023-04-26	21.60	21.55	21.60	21.20	22.15	6,026,400	130,496,217	21.654	18.71	18.67	18.71	18.36	19.19	6,957,232	18.757	0.23%
2023-04-25	21.55	21.55	21.60	21.40	22.30	9,379,886	202,874,029	21.629	18.67	18.67	18.71	18.54	19.32	10,828,694	18.735	-2.49%
2023-04-24	22.10	22.10	22.15	21.65	22.65	10,710,201	235,475,215	21.986	19.14	19.14	19.19	18.75	19.62	12,364,488	19.044	-2.43%
2023-04-21	22.65	22.65	22.70	22.40	23.55	11,630,194	264,938,673	22.780	19.62	19.62	19.66	19.40	20.40	13,426,582	19.732	-1.95%
2023-04-20	23.10	23.10	23.15	22.70	24.10	13,342,400	308,692,232	23.136	20.01	20.01	20.05	19.66	20.88	15,403,253	20.041	-3.14%
2023-04-19	23.85	23.80	23.85	23.35	24.25	9,531,832	226,127,617	23.723	20.66	20.62	20.66	20.23	21.01	11,004,109	20.549	-1.45%
2023-04-18	24.20	24.20	24.25	23.85	24.90	7,678,810	186,115,314	24.238	20.96	20.96	21.01	20.66	21.57	8,864,871	20.995	-1.63%
2023-04-17	24.60	24.50	24.60	24.30	25.00	8,605,491	212,106,167	24.648	21.31	21.22	21.31	21.05	21.66	9,934,686	21.350	-1.01%
2023-04-14	24.85	24.80	24.85	24.35	25.20	8,102,896	200,342,142	24.725	21.53	21.48	21.53	21.09	21.83	9,354,461	21.417	0.00%
2023-04-13	24.85	24.85	24.90	23.00	25.00	16,334,924	400,061,430	24.491	21.53	21.53	21.57	19.92	21.66	18,857,999	21.214	2.47%
2023-04-12	24.25	24.20	24.25	23.05	24.85	34,082,485	825,252,373	24.213	21.01	20.96	21.01	19.97	21.53	39,346,830	20.974	5.43%
2023-04-11	23.00	23.00	23.05	22.20	23.30	21,775,826	498,897,821	22.911	19.92	19.92	19.97	19.23	20.18	25,139,298	19.845	7.48%
2023-04-06	21.40	21.35	21.40	20.90	21.80	14,138,643	302,987,874	21.430	18.54	18.49	18.54	18.10	18.88	16,322,483	18.563	-2.51%
2023-04-04	21.95	21.90	21.95	21.65	22.65	6,504,213	142,339,919	21.884	19.01	18.97	19.01	18.75	19.62	7,508,847	18.956	-1.13%
2023-04-03	22.20	22.15	22.20	21.70	22.90	7,266,330	161,714,592	22.255	19.23	19.19	19.23	18.80	19.84	8,388,680	19.278	0.23%
2023-03-31	22.15	22.05	22.15	21.70	22.70	9,366,225	206,948,188	22.095	19.19	19.10	19.19	18.80	19.66	10,812,922	19.139	-1.56%
2023-03-30	22.50	22.50	22.55	21.25	23.20	11,493,735	256,268,592	22.296	19.49	19.49	19.53	18.41	20.10	13,269,045	19.313	3.21%
2023-03-29	21.80	21.70	21.80	21.25	22.25	6,424,254	139,436,401	21.705	18.88	18.80	18.88	18.41	19.27	7,416,538	18.801	1.40%
2023-03-28	21.50	21.50	21.55	20.90	21.75	8,288,848	177,134,220	21.370	18.62	18.62	18.67	18.10	18.84	9,569,135	18.511	0.70%
2023-03-27	21.35	21.30	21.35	21.20	22.40	12,446,212	267,959,530	21.529	18.49	18.45	18.49	18.36	19.40	14,368,641	18.649	-4.04%
2023-03-24	22.25	22.25	22.30	21.60	22.70	7,553,566	167,771,320	22.211	19.27	19.27	19.32	18.71	19.66	8,720,282	19.239	-0.45%
2023-03-23	22.35	22.30	22.35	21.50	22.85	11,870,131	261,485,331	22.029	19.36	19.32	19.36	18.62	19.79	13,703,579	19.082	-0.22%
2023-03-22	22.40	22.35	22.40	21.50	22.50	15,759,274	350,438,267	22.237	19.40	19.36	19.40	18.62	19.49	18,193,435	19.262	5.16%
2023-03-21	21.30	21.25	21.30	20.90	21.90	11,303,762	241,860,318	21.396	18.45	18.41	18.45	18.10	18.97	13,049,729	18.534	-0.23%
2023-03-20	21.35	21.30	21.35	20.80	21.90	9,200,754	195,718,087	21.272	18.49	18.45	18.49	18.02	18.97	10,621,893	18.426	-2.29%
2023-03-17	21.85	21.80	21.85	21.40	22.55	19,554,597	429,286,345	21.953	18.93	18.88	18.93	18.54	19.53	22,574,980	19.016	3.07%
2023-03-16	21.20	21.15	21.20	20.45	21.60	9,854,032	208,229,110	21.131	18.36	18.32	18.36	17.71	18.71	11,376,076	18.304	0.95%
2023-03-15	21.00	21.00	21.05	20.20	21.60	23,317,906	487,454,840	20.905	18.19	18.19	18.23	17.50	18.71	26,919,566	18.108	4.48%
2023-03-14	20.10	20.10	20.15	19.96	21.60	19,801,589	403,294,926	20.367	17.41	17.41	17.45	17.29	18.71	22,860,122	17.642	-5.19%
2023-03-13	21.20	21.15	21.20	21.00	21.85	17,444,660	371,932,043	21.321	18.36	18.32	18.36	18.19	18.93	20,139,144	18.468	-2.30%
2023-03-10	21.70	21.65	21.70	21.20	22.25	14,167,421	307,647,921	21.715	18.80	18.75	18.80	18.36	19.27	16,355,706	18.810	-2.69%
2023-03-09	22.30	22.25	22.30	21.95	23.00	12,249,821	273,716,655	22.345	19.32	19.27	19.32	19.01	19.92	14,141,916	19.355	-2.41%
2023-03-08	22.85	22.80	22.85	22.55	23.80	12,761,731	291,540,904	22.845	19.79	19.75	19.79	19.53	20.62	14,732,895	19.788	-4.59%
2023-03-07	23.95	23.90	23.95	23.60	24.95	11,238,905	270,568,073	24.074	20.75	20.70	20.75	20.44	21.61	12,974,855	20.853	-3.62%
2023-03-06	24.85	24.80	24.85	23.70	25.15	9,484,452	232,138,955	24.476	21.53	21.48	21.53	20.53	21.79	10,949,411	21.201	-0.20%
2023-03-03	24.90	24.85	24.90	24.75	26.00	11,865,579	297,222,228	25.049	21.57	21.53	21.57	21.44	22.52	13,698,324	21.698	0.61%
2023-03-02	24.75	24.70	24.75	23.80	24.90	10,834,900	265,757,390	24.528	21.44	21.40	21.44	20.62	21.57	12,508,447	21.246	0.81%
2023-03-01	24.55	24.50	24.55	22.40	24.55	18,414,166	442,581,276	24.035	21.27	21.22	21.27	19.40	21.27	21,258,399	20.819	9.60%
2023-02-28	22.40	22.40	22.50	22.40	23.75	15,089,756	341,994,013	22.664	19.40	19.40	19.49	19.40	20.57	17,420,504	19.632	-4.88%
2023-02-27	23.55	23.50	23.55	23.05	23.80	6,896,373	161,397,892	23.403	20.40	20.36	20.40	19.97	20.62	7,961,580	20.272	-0.21%
2023-02-24	23.60	23.55	23.60	23.40	24.55	7,152,670	169,376,710	23.680	20.44	20.40	20.44	20.27	21.27	8,257,464	20.512	-2.28%
2023-02-23	24.15	24.15	24.20	24.10	24.65	5,672,059	137,705,182	24.278	20.92	20.92	20.96	20.88	21.35	6,548,159	21.030	-1.02%
2023-02-22	24.40	24.35	24.40	24.10	24.85	4,441,952	108,488,532	24.424	21.14	21.09	21.14	20.88	21.53	5,128,051	21.156	-1.81%
2023-02-21	24.85	24.80	24.85	24.70	26.65	14,617,069	370,686,962	25.360	21.53	21.48	21.53	21.40	23.08	16,874,806	21.967	-0.20%
2023-02-20	24.90	24.85	24.90	24.05	25.15	7,844,930	194,718,104	24.821	21.57	21.53	21.57	20.83	21.79	9,056,650	21.500	1.63%
2023-02-17	24.50	24.45	24.50	24.15	25.85	6,204,383	153,179,871	24.689	21.22	21.18	21.22	20.92	22.39	7,162,706	21.386	-3.54%
2023-02-16	25.40	25.30	25.40	24.55	25.95	8,392,404	213,062,735	25.388	22.00	21.92	22.00	21.27	22.48	9,688,686	21.991	2.83%
2023-02-15	24.70	24.65	24.70	24.25	25.90	10,727,505	265,684,423	24.767	21.40	21.35	21.40	21.01	22.43	12,384,464	21.453	-3.52%
2023-02-14	25.60	25.60	25.65	25.00	26.05	6,386,858	163,496,868	25.599	22.17	22.17	22.22	21.66	22.56	7,373,365	22.174	0.59%
2023-02-13	25.45	25.40	25.45	24.60	25.85	7,169,263	181,284,100	25.286	22.04	22.00	22.04	21.31	22.39	8,276,620	21.903	0.39%
2023-02-10	25.35	25.30	25.35	24.95	25.60	4,235,044	106,869,542	25.235	21.96	21.92	21.96	21.61	22.17	4,889,185	21.858	-1.36%
2023-02-09	25.70	25.55	25.70	24.80	25.70	7,848,564	199,781,380	25.455	22.26	22.13	22.26	21.48	22.26	9,060,845	22.049	3.01%
2023-02-08	24.95	24.90	24.95	24.70	25.70	9,338,072	235,411,702	25.210	21.61	21.57	21.61	21.40	22.26	10,780,421	21.837	1.42%
2023-02-07	24.60	24.55	24.60	23.70	25.65	9,695,180	242,197,740	24.981	21.31	21.27	21.31	20.53	22.22	11,192,687	21.639	1.44%
2023-02-06	24.25	24.20	24.25	23.50	24.45	11,920,294	285,973,959	23.991	21.01	20.96	21.01	20.36	21.18	13,761,490	20.781	-2.41%
2023-02-03	24.85	24.80	24.85	24.35	25.55	8,585,492	212,166,339	24.712	21.53	21.48	21.53	21.09	22.13	9,911,598	21.406	-2.74%
2023-02-02	25.55	25.55	25.60	25.20	26.35	8,299,733	213,036,557	25.668	22.13	22.13	22.17	21.83	22.82	9,581,701	22.234	-1.16%
2023-02-01	25.85	25.80	25.85	25.35	26.40	9,461,606	243,518,018	25.738	22.39	22.35	22.39	21.96	22.87	10,923,036	22.294	-0.19%
2023-01-31	25.90	25.85	25.90	25.55	27.15	17,632,666	457,803,205	25.963	22.43	22.39	22.43	22.13	23.52	20,356,189	22.490	-2.63%
2023-01-30	26.60	26.55	26.60	26.25	27.85	19,627,563	526,999,427	26.850	23.04	23.00	23.04	22.74	24.12	22,659,216	23.258	-5.67%
2023-01-27	28.20	28.10	28.20	27.30	28.45	14,374,217	402,741,970	28.018	24.43	24.34	24.43	23.65	24.64	16,594,444	24.270	4.25%
2023-01-26	27.05	27.00	27.05	25.60	27.15	16,173,553	429,467,656	26.554	23.43	23.39	23.43	22.17	23.52	18,671,703	23.001	8.20%
2023-01-20	25.00	24.95	25.00	24.25	25.15	7,693,478	190,337,189	24.740	21.66	21.61	21.66	21.01	21.79	8,881,805	21.430	0.40%
2023-01-19	24.90	24.85	24.90	23.60	25.00	7,500,073	184,498,828	24.600	21.57	21.53	21.57	20.44	21.66	8,658,527	21.308	3.53%
2023-01-18	24.05	24.00	24.05	23.60	25.15	11,186,669	270,457,727	24.177	20.83	20.79	20.83	20.44	21.79	12,914,550	20.942	-1.23%
2023-01-17	24.35	24.30	24.35	23.75	24.40	6,768,595	163,638,786	24.176	21.09	21.05	21.09	20.57	21.14	7,814,065	20.942	-0.41%
2023-01-16	24.45	24.40	24.45	24.15	25.60	11,890,400	292,985,749	24.641	21.18	21.14	21.18	20.92	22.17	13,726,979	21.344	-2.20%
2023-01-13	25.00	24.95	25.00	24.55	25.45	11,177,882	278,346,479	24.902	21.66	21.61	21.66	21.27	22.04	12,904,406	21.570	0.00%
2023-01-12	25.00	24.95	25.00	24.75	26.40	14,598,262	366,758,454	25.123	21.66	21.61	21.66	21.44	22.87	16,853,094	21.762	-3.66%
2023-01-11	25.95	25.90	25.95	25.25	26.90	14,408,317	376,558,885	26.135	22.48	22.43	22.48	21.87	23.30	16,633,811	22.638	-0.38%
2023-01-10	26.05	26.05	26.10	25.80	27.45	14,160,542	372,341,478	26.294	22.56	22.56	22.61	22.35	23.78	16,347,765	22.776	-2.98%
2023-01-09	26.85	26.80	26.85	26.10	28.15	21,229,076	567,736,862	26.743	23.26	23.21	23.26	22.61	24.38	24,508,097	23.165	-2.36%
2023-01-06	27.50	27.50	27.55	26.85	28.90	26,939,357	749,330,427	27.816	23.82	23.82	23.86	23.26	25.03	31,100,382	24.094	1.85%
2023-01-05	27.00	27.00	27.05	26.65	27.80	18,097,162	490,450,537	27.101	23.39	23.39	23.43	23.08	24.08	20,892,431	23.475	0.00%
2023-01-04	27.00	26.95	27.00	23.80	27.10	34,956,641	924,338,663	26.442	23.39	23.34	23.39	20.62	23.47	40,356,008	22.905	11.80%
2023-01-03	24.15	24.10	24.15	22.55	24.60	11,529,964	274,797,771	23.833	20.92	20.88	20.92	19.53	21.31	13,310,870	20.645	-0.62%
2022-12-30	24.30	24.30	24.35	23.30	24.75	8,613,204	207,809,555	24.127	21.05	21.05	21.09	20.18	21.44	9,943,591	20.899	2.97%
2022-12-29	23.60	23.55	23.60	23.00	24.10	12,905,500	302,347,561	23.428	20.44	20.40	20.44	19.92	20.88	14,898,870	20.293	-2.88%
2022-12-28	24.30	24.25	24.30	23.90	24.90	6,617,030	161,326,046	24.380	21.05	21.01	21.05	20.70	21.57	7,639,090	21.118	0.41%
2022-12-23	24.20	24.20	24.25	23.65	24.45	7,913,548	190,542,772	24.078	20.96	20.96	21.01	20.49	21.18	9,135,866	20.857	-1.02%
2022-12-22	24.45	24.40	24.45	24.10	24.80	7,441,082	182,026,675	24.462	21.18	21.14	21.18	20.88	21.48	8,590,424	21.189	2.52%
2022-12-21	23.85	23.80	23.85	23.40	24.60	14,067,415	334,594,405	23.785	20.66	20.62	20.66	20.27	21.31	16,240,253	20.603	-0.21%
2022-12-20	23.90	23.85	23.90	23.35	24.80	17,513,156	419,016,914	23.926	20.70	20.66	20.70	20.23	21.48	20,218,220	20.725	-6.64%
2022-12-19	25.60	25.55	25.60	24.55	26.50	20,783,297	523,850,582	25.205	22.17	22.13	22.17	21.27	22.95	23,993,464	21.833	-0.78%
2022-12-16	25.80	25.80	25.95	24.75	26.80	42,953,303	1,114,684,004	25.951	22.35	22.35	22.48	21.44	23.21	49,587,826	22.479	1.98%
2022-12-15	25.30	25.15	25.30	23.55	25.90	18,326,845	452,833,216	24.709	21.92	21.79	21.92	20.40	22.43	21,157,591	21.403	-0.59%
2022-12-14	25.45	25.40	25.45	24.95	26.75	17,975,529	459,602,133	25.568	22.04	22.00	22.04	21.61	23.17	20,752,011	22.147	-0.97%
2022-12-13	25.70	25.65	25.70	25.50	26.80	15,255,813	394,880,926	25.884	22.26	22.22	22.26	22.09	23.21	17,612,210	22.421	-2.10%
2022-12-12	26.25	26.25	26.30	26.05	28.10	34,515,607	933,281,543	27.039	22.74	22.74	22.78	22.56	24.34	39,846,852	23.422	-11.02%
2022-12-09	29.50	29.30	29.50	24.50	29.80	50,751,351	1,397,963,040	27.545	25.55	25.38	25.55	21.22	25.81	58,590,352	23.860	18.47%
2022-12-08	24.90	24.90	24.95	22.95	25.00	20,747,758	501,420,131	24.167	21.57	21.57	21.61	19.88	21.66	23,952,435	20.934	8.50%
2022-12-07	22.95	22.95	23.00	22.90	25.30	38,170,666	920,902,198	24.126	19.88	19.88	19.92	19.84	21.92	44,066,468	20.898	-12.07%
2022-12-06	26.10	26.05	26.10	24.35	27.40	41,465,973	1,066,020,904	25.708	22.61	22.56	22.61	21.09	23.73	47,870,764	22.269	0.38%
2022-12-05	26.00	25.95	26.00	23.25	26.00	39,373,870	967,206,024	24.565	22.52	22.48	22.52	20.14	22.52	45,455,517	21.278	17.12%
2022-12-02	22.20	22.20	22.25	21.20	23.50	30,029,000	661,270,347	22.021	19.23	19.23	19.27	18.36	20.36	34,667,248	19.075	-4.31%
2022-12-01	23.20	23.05	23.20	22.85	24.25	28,427,241	663,093,145	23.326	20.10	19.97	20.10	19.79	21.01	32,818,083	20.205	-1.49%
2022-11-30	23.55	23.50	23.55	22.10	23.65	42,953,197	988,754,874	23.019	20.40	20.36	20.40	19.14	20.49	49,587,703	19.940	1.95%
2022-11-29	23.10	23.05	23.10	21.90	23.50	59,194,745	1,346,079,709	22.740	20.01	19.97	20.01	18.97	20.36	68,337,904	19.697	11.33%
2022-11-28	20.75	20.75	20.80	20.10	21.10	19,153,621	395,274,084	20.637	17.97	17.97	18.02	17.41	18.28	22,112,070	17.876	-5.03%
2022-11-25	21.85	21.85	21.90	20.75	22.30	31,333,736	672,319,348	21.457	18.93	18.93	18.97	17.97	19.32	36,173,512	18.586	3.80%
2022-11-24	21.05	21.05	21.10	19.56	21.35	40,584,552	834,372,749	20.559	18.23	18.23	18.28	16.94	18.49	46,853,200	17.808	12.22%
2022-11-23	19.12	19.10	19.12	18.38	19.44	16,251,805	308,867,785	19.005	16.25	16.23	16.25	15.62	16.52	19,124,222	16.151	3.02%
2022-11-22	18.56	18.56	18.58	18.36	20.80	22,106,107	423,636,043	19.164	15.77	15.77	15.79	15.60	17.68	26,013,240	16.285	-4.62%
2022-11-21	19.46	19.44	19.46	18.52	19.80	25,665,055	490,941,199	19.129	16.54	16.52	16.54	15.74	16.83	30,201,212	16.256	-3.18%
2022-11-18	20.10	20.00	20.10	19.80	21.00	19,061,661	385,275,652	20.212	17.08	17.00	17.08	16.83	17.85	22,430,705	17.176	-1.47%
2022-11-17	20.40	20.40	20.45	19.88	21.05	23,225,131	475,122,223	20.457	17.34	17.34	17.38	16.89	17.89	27,330,045	17.385	0.25%
2022-11-16	20.35	20.35	20.40	19.50	21.35	47,954,701	974,041,417	20.312	17.29	17.29	17.34	16.57	18.14	56,430,430	17.261	-5.57%
2022-11-15	21.55	21.55	21.60	19.40	21.90	89,934,398	1,879,873,788	20.903	18.31	18.31	18.36	16.49	18.61	105,829,807	17.763	1.65%
2022-11-14	21.20	21.15	21.20	20.00	23.60	134,823,100	2,964,247,859	21.986	18.02	17.97	18.02	17.00	20.06	158,652,340	18.684	16.48%
2022-11-11	18.20	18.20	18.22	16.20	18.56	125,442,035	2,186,037,242	17.427	15.47	15.47	15.48	13.77	15.77	147,613,223	14.809	29.08%
2022-11-10	14.10	14.08	14.10	13.32	14.64	69,052,219	968,001,203	14.018	11.98	11.97	11.98	11.32	12.44	81,256,818	11.913	1.15%
2022-11-09	13.94	13.92	13.94	13.70	16.22	88,931,809	1,316,912,478	14.808	11.85	11.83	11.85	11.64	13.78	104,650,016	12.584	4.03%
2022-11-08	13.40	13.38	13.40	12.96	14.34	32,277,296	436,571,609	13.526	11.39	11.37	11.39	11.01	12.19	37,982,130	11.494	-0.59%
2022-11-07	13.48	13.46	13.48	12.22	13.66	36,861,163	485,214,462	13.163	11.46	11.44	11.46	10.38	11.61	43,376,170	11.186	5.48%
2022-11-04	12.78	12.74	12.78	11.80	13.20	56,783,864	725,397,308	12.775	10.86	10.83	10.86	10.03	11.22	66,820,099	10.856	8.31%
2022-11-03	11.80	11.80	11.82	11.80	13.46	46,913,926	582,671,199	12.420	10.03	10.03	10.04	10.03	11.44	55,205,704	10.555	-8.24%
2022-11-02	12.86	12.86	13.00	10.56	13.20	73,160,215	856,826,163	11.712	10.93	10.93	11.05	8.974	11.22	86,090,880	9.9526	18.85%
2022-11-01	10.82	10.80	10.82	9.150	11.30	83,985,349	882,219,393	10.504	9.195	9.178	9.195	7.776	9.603	98,829,297	8.9267	8.20%
2022-10-31	10.00	9.990	10.00	7.260	11.16	213,049,455	2,047,655,815	9.6112	8.498	8.490	8.498	6.170	9.484	250,704,772	8.1676	-23.78%
2022-10-28	13.12	13.10	13.12	12.88	14.78	42,373,722	570,334,929	13.460	11.15	11.13	11.15	10.95	12.56	49,863,044	11.438	-11.23%
2022-10-27	14.78	14.78	14.80	14.70	16.10	17,341,419	263,744,791	15.209	12.56	12.56	12.58	12.49	13.68	20,406,419	12.925	-5.13%
2022-10-26	15.58	15.50	15.58	15.16	16.28	15,766,823	246,160,019	15.613	13.24	13.17	13.24	12.88	13.83	18,553,522	13.268	-3.95%
2022-10-25	16.22	16.20	16.22	15.46	17.10	25,935,210	414,299,441	15.974	13.78	13.77	13.78	13.14	14.53	30,519,115	13.575	0.00%
2022-10-24	16.22	16.22	16.24	16.20	18.20	20,217,561	341,733,106	16.903	13.78	13.78	13.80	13.77	15.47	23,790,903	14.364	-15.08%
2022-10-21	19.10	18.98	19.10	18.34	19.26	11,621,619	220,187,276	18.946	16.23	16.13	16.23	15.59	16.37	13,675,676	16.101	3.47%
2022-10-20	18.46	18.38	18.46	18.10	18.80	14,464,718	266,067,611	18.394	15.69	15.62	15.69	15.38	15.98	17,021,277	15.631	-1.81%
2022-10-19	18.80	18.78	18.80	18.64	20.25	12,476,945	241,089,246	19.323	15.98	15.96	15.98	15.84	17.21	14,682,176	16.421	-1.47%
2022-10-18	19.08	19.04	19.08	18.26	19.16	13,643,396	255,371,498	18.718	16.21	16.18	16.21	15.52	16.28	16,054,791	15.906	0.63%
2022-10-17	18.96	18.94	18.96	18.34	19.28	27,753,648	517,365,624	18.641	16.11	16.10	16.11	15.59	16.38	32,658,952	15.841	-1.04%
2022-10-14	19.16	19.14	19.16	18.96	19.76	18,446,299	356,007,011	19.300	16.28	16.27	16.28	16.11	16.79	21,706,581	16.401	3.01%
2022-10-13	18.60	18.58	18.60	18.22	19.84	24,931,648	469,579,700	18.835	15.81	15.79	15.81	15.48	16.86	29,338,179	16.006	-6.44%
2022-10-12	19.88	19.86	19.88	19.14	20.10	20,907,867	411,884,307	19.700	16.89	16.88	16.89	16.27	17.08	24,603,217	16.741	-0.60%
2022-10-11	20.00	19.98	20.00	19.84	22.00	20,264,569	412,465,382	20.354	17.00	16.98	17.00	16.86	18.70	23,846,220	17.297	-8.47%
2022-10-10	21.85	21.80	21.85	21.05	22.40	14,853,145	322,987,528	21.745	18.57	18.53	18.57	17.89	19.04	17,478,357	18.479	0.00%
2022-10-07	21.85	21.80	21.85	21.60	23.50	16,309,806	361,145,475	22.143	18.57	18.53	18.57	18.36	19.97	19,192,474	18.817	-8.96%
2022-10-06	24.00	23.95	24.00	23.85	25.50	5,691,799	138,050,216	24.254	20.40	20.35	20.40	20.27	21.67	6,697,793	20.611	-1.84%
2022-10-05	24.45	24.45	24.50	23.65	25.30	13,080,143	322,343,456	24.644	20.78	20.78	20.82	20.10	21.50	15,391,986	20.942	0.41%
2022-10-03	24.35	24.30	24.35	22.85	24.50	15,348,837	368,279,022	23.994	20.69	20.65	20.69	19.42	20.82	18,061,659	20.390	7.98%
2022-09-30	22.55	22.50	22.55	21.90	23.45	21,212,547	478,313,697	22.549	19.16	19.12	19.16	18.61	19.93	24,961,748	19.162	-1.10%
2022-09-29	22.80	22.75	22.80	22.35	25.00	28,356,376	658,208,237	23.212	19.38	19.33	19.38	18.99	21.25	33,368,209	19.726	-7.51%
2022-09-28	24.65	24.60	24.65	24.05	26.00	22,654,346	561,153,795	24.770	20.95	20.91	20.95	20.44	22.09	26,658,377	21.050	-5.19%
2022-09-27	26.00	26.00	26.05	25.30	26.75	10,491,760	270,879,075	25.818	22.09	22.09	22.14	21.50	22.73	12,346,121	21.940	-0.38%
2022-09-26	26.10	26.05	26.10	24.25	27.05	12,678,283	334,418,721	26.377	22.18	22.14	22.18	20.61	22.99	14,919,100	22.415	1.95%
2022-09-23	25.60	25.55	25.60	25.15	26.60	6,281,564	161,905,825	25.775	21.75	21.71	21.75	21.37	22.60	7,391,796	21.903	-0.58%
2022-09-22	25.75	25.75	25.80	25.00	26.25	9,538,416	244,909,843	25.676	21.88	21.88	21.92	21.25	22.31	11,224,278	21.820	-0.39%
2022-09-21	25.85	25.80	25.85	25.65	27.05	10,867,469	282,841,305	26.026	21.97	21.92	21.97	21.80	22.99	12,788,234	22.117	-2.82%
2022-09-20	26.60	26.55	26.60	26.00	27.35	11,243,935	298,456,444	26.544	22.60	22.56	22.60	22.09	23.24	13,231,239	22.557	0.76%
2022-09-19	26.40	26.35	26.40	26.25	27.90	18,360,277	492,519,297	26.825	22.43	22.39	22.43	22.31	23.71	21,605,355	22.796	-6.05%
2022-09-16	28.10	28.05	28.10	27.80	28.75	16,895,800	476,473,578	28.201	23.88	23.84	23.88	23.62	24.43	19,882,040	23.965	-2.94%
2022-09-15	28.95	28.90	28.95	27.50	30.35	23,734,554	695,860,610	29.319	24.60	24.56	24.60	23.37	25.79	27,929,506	24.915	4.70%
2022-09-14	27.65	27.65	27.70	27.35	28.50	8,454,454	236,412,695	27.963	23.50	23.50	23.54	23.24	24.22	9,948,732	23.763	-2.47%
2022-09-13	28.35	28.35	28.40	27.25	28.70	15,370,104	434,652,384	28.279	24.09	24.09	24.13	23.16	24.39	18,086,685	24.032	0.35%
2022-09-09	28.25	28.20	28.25	26.25	28.25	17,713,241	492,450,164	27.801	24.01	23.96	24.01	22.31	24.01	20,843,959	23.626	7.41%
2022-09-08	26.30	26.25	26.30	26.10	27.10	10,747,161	284,425,440	26.465	22.35	22.31	22.35	22.18	23.03	12,646,662	22.490	-1.13%
2022-09-07	26.60	26.55	26.60	26.20	27.00	14,063,653	374,882,266	26.656	22.60	22.56	22.60	22.26	22.94	16,549,326	22.652	0.76%
2022-09-06	26.40	26.35	26.40	24.90	26.55	17,323,354	452,076,788	26.096	22.43	22.39	22.43	21.16	22.56	20,385,161	22.177	5.81%
2022-09-05	24.95	24.90	24.95	24.25	25.35	8,326,019	207,464,424	24.918	21.20	21.16	21.20	20.61	21.54	9,797,597	21.175	0.81%
2022-09-02	24.75	24.75	24.80	24.30	25.35	8,124,563	200,329,300	24.657	21.03	21.03	21.08	20.65	21.54	9,560,535	20.954	-0.60%
2022-09-01	24.90	24.90	25.00	24.75	26.05	10,536,553	266,893,337	25.330	21.16	21.16	21.25	21.03	22.14	12,398,831	21.526	-2.73%
2022-08-31	25.60	25.55	25.60	24.25	25.90	19,990,335	503,859,798	25.205	21.75	21.71	21.75	20.61	22.01	23,523,517	21.419	0.99%
2022-08-30	25.35	25.30	25.35	25.25	26.70	9,687,952	250,568,718	25.864	21.54	21.50	21.54	21.46	22.69	11,400,244	21.979	-2.31%
2022-08-29	25.95	25.90	25.95	24.65	26.45	13,514,693	343,720,069	25.433	22.05	22.01	22.05	20.95	22.48	15,903,341	21.613	-2.81%
2022-08-26	26.70	26.65	26.70	25.40	27.15	16,376,143	432,528,608	26.412	22.69	22.65	22.69	21.58	23.07	19,270,536	22.445	5.74%
2022-08-25	25.25	25.15	25.25	24.25	25.50	4,238,197	105,205,674	24.823	21.46	21.37	21.46	20.61	21.67	4,987,275	21.095	2.85%
2022-08-24	24.55	24.50	24.55	24.15	25.15	8,296,713	203,323,032	24.507	20.86	20.82	20.86	20.52	21.37	9,763,111	20.826	-2.96%
2022-08-23	25.30	25.15	25.30	24.65	25.85	12,338,055	310,001,705	25.126	21.50	21.37	21.50	20.95	21.97	14,518,738	21.352	0.20%
2022-08-22	25.25	25.20	25.25	24.30	25.80	12,570,866	314,905,534	25.050	21.46	21.42	21.46	20.65	21.92	14,792,697	21.288	1.00%
2022-08-19	25.00	25.00	25.05	23.55	25.20	12,358,801	305,282,550	24.702	21.25	21.25	21.29	20.01	21.42	14,543,151	20.991	2.67%
2022-08-18	24.35	24.30	24.35	23.85	24.75	6,818,622	165,229,881	24.232	20.69	20.65	20.69	20.27	21.03	8,023,776	20.593	-1.62%
2022-08-17	24.75	24.70	24.75	23.75	26.10	19,597,585	490,394,933	25.023	21.03	20.99	21.03	20.18	22.18	23,061,350	21.265	-0.60%
2022-08-16	24.90	24.80	24.90	23.50	26.40	42,794,004	1,075,455,225	25.131	21.16	21.08	21.16	19.97	22.43	50,357,608	21.356	12.42%
2022-08-15	22.15	22.10	22.15	21.30	22.95	17,086,579	377,497,257	22.093	18.82	18.78	18.82	18.10	19.50	20,106,538	18.775	0.45%
2022-08-12	22.05	22.00	22.05	19.98	22.20	22,659,304	482,776,675	21.306	18.74	18.70	18.74	16.98	18.87	26,664,211	18.106	-0.23%
2022-08-11	22.10	22.05	22.10	21.45	23.20	43,272,679	958,169,864	22.143	18.78	18.74	18.78	18.23	19.72	50,920,887	18.817	5.74%
2022-08-10	20.90	20.85	20.90	20.10	25.00	42,890,720	912,587,025	21.277	17.76	17.72	17.76	17.08	21.25	50,471,418	18.081	-16.40%
2022-08-09	25.00	24.95	25.00	24.05	25.35	9,271,818	230,323,469	24.841	21.25	21.20	21.25	20.44	21.54	10,910,561	21.110	1.01%
2022-08-08	24.75	24.75	24.80	24.70	26.35	6,099,649	153,624,627	25.186	21.03	21.03	21.08	20.99	22.39	7,177,728	21.403	-2.94%
2022-08-05	25.50	25.45	25.50	24.50	25.65	5,776,501	146,202,446	25.310	21.67	21.63	21.67	20.82	21.80	6,797,466	21.508	2.62%
2022-08-04	24.85	24.85	24.90	24.65	26.00	4,639,214	116,498,000	25.112	21.12	21.12	21.16	20.95	22.09	5,459,170	21.340	-1.00%
2022-08-03	25.10	25.05	25.10	24.65	26.55	4,849,217	121,573,324	25.071	21.33	21.29	21.33	20.95	22.56	5,706,289	21.305	-1.18%
2022-08-02	25.40	25.40	25.45	25.25	26.30	7,745,156	197,852,507	25.545	21.58	21.58	21.63	21.46	22.35	9,114,070	21.708	-4.69%
2022-08-01	26.65	26.60	26.65	25.00	26.80	11,795,142	304,976,221	25.856	22.65	22.60	22.65	21.25	22.77	13,879,868	21.973	1.72%
2022-07-29	26.20	26.20	26.25	25.95	27.80	15,531,638	410,898,626	26.456	22.26	22.26	22.31	22.05	23.62	18,276,769	22.482	-5.76%
2022-07-28	27.80	27.75	27.80	26.75	28.60	12,921,794	357,804,565	27.690	23.62	23.58	23.62	22.73	24.30	15,205,650	23.531	-1.24%
2022-07-27	28.15	28.10	28.15	27.25	29.45	12,686,767	359,815,318	28.362	23.92	23.88	23.92	23.16	25.03	14,929,083	24.102	-4.41%
2022-07-26	29.45	29.45	29.50	27.90	29.75	16,568,844	482,346,481	29.112	25.03	25.03	25.07	23.71	25.28	19,497,296	24.739	3.70%
2022-07-25	28.40	28.35	28.40	26.45	29.00	25,287,139	706,445,520	27.937	24.13	24.09	24.13	22.48	24.64	29,756,501	23.741	6.77%
2022-07-22	26.60	26.55	26.60	26.05	26.95	11,939,432	315,238,060	26.403	22.60	22.56	22.60	22.14	22.90	14,049,661	22.437	0.95%
2022-07-21	26.35	26.35	26.40	26.10	28.55	19,673,581	526,005,092	26.737	22.39	22.39	22.43	22.18	24.26	23,150,778	22.721	-7.22%
2022-07-20	28.40	28.35	28.40	28.00	29.50	11,611,232	330,869,134	28.496	24.13	24.09	24.13	23.79	25.07	13,663,453	24.216	-2.57%
2022-07-19	29.15	29.10	29.15	28.60	29.40	8,000,692	232,117,123	29.012	24.77	24.73	24.77	24.30	24.98	9,414,770	24.655	0.00%
2022-07-18	29.15	29.10	29.15	28.00	29.95	15,040,192	438,651,017	29.165	24.77	24.73	24.77	23.79	25.45	17,698,463	24.785	4.11%
2022-07-15	28.00	27.95	28.00	27.05	29.30	25,878,117	725,978,938	28.054	23.79	23.75	23.79	22.99	24.90	30,451,932	23.840	-6.20%
2022-07-14	29.85	29.80	29.85	27.90	31.40	32,037,733	936,886,470	29.243	25.37	25.32	25.37	23.71	26.68	37,700,226	24.851	-4.78%
2022-07-13	31.35	31.30	31.35	31.05	33.50	7,134,774	224,729,039	31.498	26.64	26.60	26.64	26.39	28.47	8,395,806	26.767	-4.27%
2022-07-12	32.75	32.70	32.75	32.55	33.50	5,885,299	193,570,037	32.890	27.83	27.79	27.83	27.66	28.47	6,925,493	27.950	0.15%
2022-07-11	32.70	32.70	32.75	32.60	35.00	6,157,758	204,032,667	33.134	27.79	27.79	27.83	27.70	29.74	7,246,108	28.158	-6.97%
2022-07-08	35.15	35.05	35.15	34.70	35.85	3,865,038	135,543,205	35.069	29.87	29.79	29.87	29.49	30.47	4,548,162	29.802	2.18%
2022-07-07	34.40	34.35	34.40	34.00	34.95	3,606,856	123,799,199	34.323	29.23	29.19	29.23	28.89	29.70	4,244,348	29.168	-0.77%
2022-07-06	36.10	36.10	36.15	35.00	36.25	10,948,688	390,013,285	35.622	29.46	29.46	29.50	28.56	29.58	13,416,917	29.069	-0.28%
2022-07-05	36.20	36.15	36.20	36.00	37.60	4,287,197	156,940,934	36.607	29.54	29.50	29.54	29.38	30.68	5,253,686	29.873	-2.69%
2022-07-04	37.20	37.10	37.20	35.80	37.35	6,109,055	225,581,835	36.926	30.36	30.27	30.36	29.21	30.48	7,486,256	30.133	0.40%
2022-06-30	37.05	37.00	37.05	36.40	37.20	6,084,516	224,633,167	36.919	30.23	30.19	30.23	29.70	30.36	7,456,185	30.127	0.54%
2022-06-29	36.85	36.80	36.85	35.80	37.65	8,561,460	317,341,909	37.066	30.07	30.03	30.07	29.21	30.72	10,491,522	30.247	1.10%
2022-06-28	36.45	36.35	36.45	35.30	36.45	9,321,366	336,252,131	36.073	29.74	29.66	29.74	28.81	29.74	11,422,738	29.437	3.11%
2022-06-27	35.35	35.30	35.35	34.30	35.50	7,183,897	251,274,266	34.977	28.85	28.81	28.85	27.99	28.97	8,803,406	28.543	3.97%
2022-06-24	34.00	34.00	34.05	33.75	35.25	4,455,440	152,212,725	34.163	27.75	27.75	27.79	27.54	28.77	5,459,857	27.879	-1.31%
2022-06-23	34.45	34.40	34.45	32.75	34.50	7,480,000	254,753,176	34.058	28.11	28.07	28.11	26.73	28.15	9,166,262	27.792	4.39%
2022-06-22	33.00	32.90	33.00	32.85	34.15	5,749,244	191,269,877	33.269	26.93	26.85	26.93	26.81	27.87	7,045,331	27.148	-3.08%
2022-06-21	34.05	34.00	34.05	33.60	34.40	5,227,400	177,837,949	34.020	27.79	27.75	27.79	27.42	28.07	6,405,844	27.762	0.74%
2022-06-20	33.80	33.75	33.80	31.70	33.90	15,508,503	519,528,771	33.500	27.58	27.54	27.58	25.87	27.66	19,004,679	27.337	5.96%
2022-06-17	31.90	31.80	31.90	31.70	32.50	7,792,992	249,261,772	31.985	26.03	25.95	26.03	25.87	26.52	9,549,813	26.101	-0.78%
2022-06-16	32.15	32.10	32.15	31.85	33.35	4,549,679	148,005,695	32.531	26.24	26.19	26.24	25.99	27.21	5,575,341	26.546	-2.87%
2022-06-15	33.10	33.00	33.10	31.80	33.40	10,009,213	328,963,930	32.866	27.01	26.93	27.01	25.95	27.26	12,265,650	26.820	2.00%
2022-06-14	32.45	32.45	32.50	31.60	32.55	8,168,469	262,453,336	32.130	26.48	26.48	26.52	25.79	26.56	10,009,936	26.219	1.72%
2022-06-13	31.90	31.85	31.90	31.60	32.80	12,013,649	384,948,427	32.043	26.03	25.99	26.03	25.79	26.77	14,721,959	26.148	-4.35%
2022-06-10	33.35	33.35	33.40	33.35	36.30	17,629,004	600,225,710	34.048	27.21	27.21	27.26	27.21	29.62	21,603,217	27.784	-8.63%
2022-06-09	36.50	36.45	36.50	35.05	37.00	8,266,185	301,174,297	36.435	29.79	29.74	29.79	28.60	30.19	10,129,681	29.732	1.96%
2022-06-08	35.80	35.80	35.85	35.45	36.45	9,757,120	349,281,809	35.798	29.21	29.21	29.25	28.93	29.74	11,956,727	29.212	-1.24%
2022-06-07	36.25	36.20	36.25	35.75	36.70	10,964,176	396,409,578	36.155	29.58	29.54	29.58	29.17	29.95	13,435,897	29.504	-1.89%
2022-06-06	36.95	36.90	36.95	35.10	37.80	7,631,640	276,390,260	36.216	30.15	30.11	30.15	28.64	30.85	9,352,087	29.554	-1.47%
2022-06-02	37.50	37.50	37.55	36.80	38.60	5,827,041	217,753,288	37.369	30.60	30.60	30.64	30.03	31.50	7,140,666	30.495	-4.21%
2022-06-01	39.15	39.10	39.15	38.40	40.00	2,788,466	108,848,581	39.035	31.95	31.91	31.95	31.34	32.64	3,417,087	31.854	0.00%
2022-05-31	39.15	39.10	39.15	38.00	39.35	12,118,862	472,387,177	38.980	31.95	31.91	31.95	31.01	32.11	14,850,890	31.809	2.62%
2022-05-30	38.15	38.15	38.20	38.00	38.95	5,691,904	217,749,408	38.256	31.13	31.13	31.17	31.01	31.78	6,975,064	31.218	-1.29%
2022-05-27	38.65	38.60	38.65	37.95	39.70	4,702,696	181,204,744	38.532	31.54	31.50	31.54	30.97	32.40	5,762,853	31.444	-0.13%
2022-05-26	38.70	38.65	38.70	38.10	39.45	2,724,547	105,191,047	38.609	31.58	31.54	31.58	31.09	32.19	3,338,758	31.506	-0.51%
2022-05-25	38.90	38.90	38.95	38.55	39.35	4,314,175	167,865,415	38.910	31.74	31.74	31.78	31.46	32.11	5,286,746	31.752	0.00%
2022-05-24	38.90	38.85	38.90	38.45	39.75	2,826,920	110,222,675	38.990	31.74	31.70	31.74	31.38	32.44	3,464,210	31.818	-0.89%
2022-05-23	39.25	39.20	39.30	38.60	39.85	3,538,482	138,589,742	39.166	32.03	31.99	32.07	31.50	32.52	4,336,183	31.961	-1.51%
2022-05-20	39.85	39.80	39.85	39.35	40.60	5,649,195	225,761,097	39.963	32.52	32.48	32.52	32.11	33.13	6,922,727	32.612	1.01%
2022-05-19	39.45	39.40	39.45	38.25	39.85	4,534,671	178,353,462	39.331	32.19	32.15	32.19	31.21	32.52	5,556,949	32.096	0.38%
2022-05-18	39.30	39.30	39.35	38.15	39.65	5,944,394	232,474,566	39.108	32.07	32.07	32.11	31.13	32.36	7,284,475	31.914	2.21%
2022-05-17	38.45	38.40	38.45	37.30	38.80	6,011,868	229,738,344	38.214	31.38	31.34	31.38	30.44	31.66	7,367,160	31.184	1.18%
2022-05-16	38.00	37.95	38.00	36.50	38.50	10,746,019	405,813,181	37.764	31.01	30.97	31.01	29.79	31.42	13,168,559	30.817	4.83%
2022-05-13	36.25	36.20	36.25	34.75	36.65	8,503,886	305,600,312	35.937	29.58	29.54	29.58	28.36	29.91	10,420,968	29.326	4.17%
2022-05-12	34.80	34.80	34.85	34.70	36.10	8,505,899	299,965,021	35.266	28.40	28.40	28.44	28.32	29.46	10,423,435	28.778	-3.47%
2022-05-11	36.05	36.05	36.15	35.60	36.85	6,965,457	252,518,827	36.253	29.42	29.42	29.50	29.05	30.07	8,535,722	29.584	-1.90%
2022-05-10	36.75	36.75	36.80	35.50	37.10	6,873,209	249,552,291	36.308	29.99	29.99	30.03	28.97	30.27	8,422,678	29.629	-1.74%
2022-05-06	37.40	37.35	37.40	36.80	39.45	9,978,022	372,500,629	37.332	30.52	30.48	30.52	30.03	32.19	12,227,428	30.464	-5.44%
2022-05-05	39.55	39.55	39.60	39.15	40.80	4,152,696	165,709,020	39.904	32.27	32.27	32.32	31.95	33.29	5,088,863	32.563	-1.00%
2022-05-04	39.95	39.85	39.95	39.25	40.05	3,670,084	145,841,302	39.738	32.60	32.52	32.60	32.03	32.68	4,497,453	32.428	-0.62%
2022-05-03	40.20	40.15	40.20	38.15	40.60	9,686,098	388,071,229	40.065	32.80	32.76	32.80	31.13	33.13	11,869,694	32.694	3.08%
2022-04-29	39.00	38.95	39.00	37.15	39.40	6,599,644	253,985,071	38.485	31.83	31.78	31.83	30.32	32.15	8,087,442	31.405	1.83%
2022-04-28	38.30	38.25	38.30	37.05	38.95	7,686,403	292,644,098	38.073	31.25	31.21	31.25	30.23	31.78	9,419,195	31.069	0.52%
2022-04-27	38.10	38.10	38.15	37.20	38.50	7,514,691	284,921,737	37.915	31.09	31.09	31.13	30.36	31.42	9,208,773	30.940	-0.39%
2022-04-26	38.25	38.25	38.30	38.00	39.80	6,663,618	256,702,071	38.523	31.21	31.21	31.25	31.01	32.48	8,165,838	31.436	-1.67%
2022-04-25	38.90	38.90	39.00	38.65	39.75	11,657,225	455,979,905	39.116	31.74	31.74	31.83	31.54	32.44	14,285,184	31.920	-2.63%
2022-04-22	39.95	39.90	39.95	38.70	40.65	4,326,950	172,640,823	39.899	32.60	32.56	32.60	31.58	33.17	5,302,401	32.559	-0.12%
2022-04-21	40.00	40.00	40.05	39.50	40.80	6,057,001	242,356,651	40.013	32.64	32.64	32.68	32.23	33.29	7,422,467	32.652	-1.96%
2022-04-20	40.80	40.75	40.80	40.55	42.25	5,289,881	216,420,761	40.912	33.29	33.25	33.29	33.09	34.48	6,482,411	33.386	-2.97%
2022-04-19	42.05	42.00	42.05	41.30	42.65	3,325,553	139,247,731	41.872	34.31	34.27	34.31	33.70	34.80	4,075,253	34.169	-1.52%
2022-04-14	42.70	42.60	42.70	41.80	43.25	4,067,506	173,245,375	42.593	34.84	34.76	34.84	34.11	35.29	4,984,468	34.757	1.18%
2022-04-13	42.20	42.15	42.20	41.05	42.50	3,633,963	152,511,785	41.968	34.44	34.40	34.44	33.50	34.68	4,453,189	34.248	1.08%
2022-04-12	41.75	41.70	41.75	41.00	43.25	4,994,830	208,029,794	41.649	34.07	34.03	34.07	33.46	35.29	6,120,845	33.987	-0.60%
2022-04-11	42.00	41.95	42.00	41.20	42.75	4,374,453	183,082,044	41.853	34.27	34.23	34.27	33.62	34.89	5,360,612	34.153	-2.67%
2022-04-08	43.15	43.10	43.15	41.45	43.40	7,060,502	300,484,331	42.559	35.21	35.17	35.21	33.82	35.42	8,652,194	34.729	0.82%
2022-04-07	42.80	42.80	42.95	41.95	43.55	5,843,967	249,899,747	42.762	34.93	34.93	35.05	34.23	35.54	7,161,408	34.895	-0.35%
2022-04-06	42.95	42.90	42.95	41.20	43.50	8,674,908	372,755,421	42.969	35.05	35.01	35.05	33.62	35.50	10,630,545	35.065	0.35%
2022-04-04	42.80	42.75	42.80	41.25	43.10	9,357,489	399,069,730	42.647	34.93	34.89	34.93	33.66	35.17	11,467,004	34.802	4.52%
2022-04-01	40.95	40.90	40.95	39.80	41.00	8,476,553	345,096,867	40.712	33.42	33.38	33.42	32.48	33.46	10,387,474	33.222	1.61%
2022-03-31	40.30	40.25	40.30	39.30	41.00	10,043,392	404,099,536	40.235	32.89	32.85	32.89	32.07	33.46	12,307,535	32.834	2.54%
2022-03-30	39.30	39.25	39.30	37.60	39.80	12,399,231	484,948,357	39.111	32.07	32.03	32.07	30.68	32.48	15,194,465	31.916	3.97%
2022-03-29	37.80	37.80	37.85	37.00	38.45	5,016,676	189,176,086	37.709	30.85	30.85	30.89	30.19	31.38	6,147,616	30.772	-1.95%
2022-03-28	38.55	38.45	38.55	37.25	38.75	5,542,912	211,295,065	38.120	31.46	31.38	31.46	30.40	31.62	6,792,484	31.107	-0.90%
2022-03-25	38.90	38.85	38.90	37.00	39.50	8,815,344	338,520,082	38.401	31.74	31.70	31.74	30.19	32.23	10,802,640	31.337	0.78%
2022-03-24	38.60	38.55	38.60	38.25	39.90	7,345,100	283,846,906	38.644	31.50	31.46	31.50	31.21	32.56	9,000,950	31.535	-2.53%
2022-03-23	39.60	39.50	39.60	38.05	40.25	9,871,044	390,016,520	39.511	32.32	32.23	32.32	31.05	32.85	12,096,333	32.243	2.19%
2022-03-22	38.75	38.70	38.75	36.90	38.80	6,429,000	246,184,942	38.293	31.62	31.58	31.62	30.11	31.66	7,878,328	31.248	3.47%
2022-03-21	37.45	37.45	37.50	36.65	39.45	9,897,301	370,170,716	37.401	30.56	30.56	30.60	29.91	32.19	12,128,509	30.521	-3.35%
2022-03-18	38.75	38.70	38.75	36.10	39.30	14,784,631	567,408,209	38.378	31.62	31.58	31.62	29.46	32.07	18,117,620	31.318	0.52%
2022-03-17	38.55	38.50	38.55	38.00	40.10	36,011,621	1,387,237,500	38.522	31.46	31.42	31.46	31.01	32.72	44,129,939	31.435	14.22%
2022-03-16	33.75	33.70	33.75	28.55	33.90	33,941,207	1,061,837,155	31.285	27.54	27.50	27.54	23.30	27.66	41,592,779	25.529	19.26%
2022-03-15	28.30	28.20	28.30	27.55	33.30	29,294,103	873,454,441	29.817	23.09	23.01	23.09	22.48	27.17	35,898,050	24.332	-15.40%
2022-03-14	33.45	33.45	33.50	33.10	38.10	21,121,609	723,272,213	34.243	27.30	27.30	27.34	27.01	31.09	25,883,181	27.944	-12.20%
2022-03-11	38.10	38.05	38.10	37.10	38.70	6,490,183	245,412,311	37.813	31.09	31.05	31.09	30.27	31.58	7,953,304	30.857	-1.55%
2022-03-10	38.70	38.65	38.70	38.05	39.05	5,706,432	219,478,822	38.462	31.58	31.54	31.58	31.05	31.87	6,992,868	31.386	-0.13%
2022-03-09	38.75	38.75	38.80	38.10	40.35	8,362,743	324,923,118	38.854	31.62	31.62	31.66	31.09	32.93	10,248,007	31.706	-2.15%
2022-03-08	39.60	39.55	39.60	39.00	41.70	9,625,882	384,082,495	39.901	32.32	32.27	32.32	31.83	34.03	11,795,903	32.561	-0.25%
2022-03-07	39.70	39.70	39.75	38.65	40.05	7,421,851	293,192,537	39.504	32.40	32.40	32.44	31.54	32.68	9,095,004	32.237	-1.37%
2022-03-04	40.25	40.25	40.30	39.25	40.70	7,212,175	289,881,052	40.193	32.85	32.85	32.89	32.03	33.21	8,838,059	32.799	-1.35%
2022-03-03	40.80	40.75	40.80	40.25	41.30	6,110,523	249,549,993	40.839	33.29	33.25	33.29	32.85	33.70	7,488,055	33.326	1.12%
2022-03-02	40.35	40.35	40.40	39.95	41.65	7,125,186	287,684,434	40.376	32.93	32.93	32.97	32.60	33.99	8,731,460	32.948	-2.65%
2022-03-01	41.45	41.45	41.50	40.90	42.35	4,265,827	176,462,910	41.367	33.82	33.82	33.87	33.38	34.56	5,227,498	33.757	-0.84%
2022-02-28	41.80	41.75	41.80	40.95	42.30	6,642,553	275,812,770	41.522	34.11	34.07	34.11	33.42	34.52	8,140,024	33.884	0.48%
2022-02-25	41.60	41.60	41.65	41.20	43.15	13,044,764	542,830,860	41.613	33.95	33.95	33.99	33.62	35.21	15,985,524	33.958	-2.80%
2022-02-24	42.80	42.75	42.80	42.65	44.50	9,090,788	391,330,153	43.047	34.93	34.89	34.93	34.80	36.31	11,140,179	35.128	-3.82%
2022-02-23	44.50	44.50	44.55	44.35	46.10	2,789,798	124,577,513	44.655	36.31	36.31	36.35	36.19	37.62	3,418,719	36.440	-0.34%
2022-02-22	44.65	44.55	44.65	44.00	45.05	4,131,075	183,666,042	44.460	36.44	36.35	36.44	35.91	36.76	5,062,368	36.281	-0.56%
2022-02-21	44.90	44.85	44.90	43.40	45.60	6,927,490	306,422,724	44.233	36.64	36.60	36.64	35.42	37.21	8,489,196	36.096	-0.66%
2022-02-18	45.20	45.15	45.20	43.95	45.75	8,024,458	361,086,145	44.998	36.88	36.84	36.88	35.86	37.33	9,833,460	36.720	0.67%
2022-02-17	44.90	44.80	44.90	44.45	46.30	5,759,122	258,725,082	44.924	36.64	36.56	36.64	36.27	37.78	7,057,436	36.660	-0.77%
2022-02-16	45.25	45.25	45.30	44.60	45.60	4,193,708	189,790,922	45.256	36.93	36.93	36.97	36.40	37.21	5,139,121	36.931	1.46%
2022-02-15	44.60	44.55	44.60	44.20	45.60	9,914,062	444,043,432	44.789	36.40	36.35	36.40	36.07	37.21	12,149,049	36.550	-2.30%
2022-02-14	45.65	45.65	45.70	45.20	47.00	4,872,326	222,160,519	45.596	37.25	37.25	37.29	36.88	38.35	5,970,724	37.208	-3.39%
2022-02-11	47.25	47.20	47.25	46.95	47.75	8,963,853	424,301,932	47.335	38.56	38.52	38.56	38.31	38.97	10,984,629	38.627	1.39%
2022-02-10	46.60	46.55	46.60	46.00	47.15	6,133,895	285,477,361	46.541	38.03	37.99	38.03	37.54	38.48	7,516,696	37.979	1.41%
2022-02-09	45.95	45.85	45.95	45.40	47.40	3,640,035	168,004,533	46.155	37.50	37.42	37.50	37.05	38.68	4,460,630	37.664	0.77%
2022-02-08	45.60	45.55	45.60	45.00	47.50	6,144,496	279,595,803	45.504	37.21	37.17	37.21	36.72	38.76	7,529,687	37.132	-0.87%
2022-02-07	46.00	45.95	46.00	45.80	47.30	6,427,824	297,573,511	46.295	37.54	37.50	37.54	37.37	38.60	7,876,887	37.778	-2.13%
2022-02-04	47.00	47.00	47.05	46.10	47.20	4,445,653	208,074,269	46.804	38.35	38.35	38.39	37.62	38.52	5,447,863	38.194	1.08%
2022-01-31	46.50	46.45	46.50	44.85	46.65	7,460,400	344,779,525	46.215	37.95	37.90	37.95	36.60	38.07	9,142,243	37.713	2.99%
2022-01-28	45.15	45.10	45.15	44.70	46.35	5,093,084	230,624,739	45.282	36.84	36.80	36.84	36.48	37.82	6,241,249	36.952	0.11%
2022-01-27	45.10	45.05	45.10	44.35	45.95	6,686,867	302,559,594	45.247	36.80	36.76	36.80	36.19	37.50	8,194,328	36.923	-0.66%
2022-01-26	45.40	45.35	45.40	45.00	46.25	5,056,272	230,660,402	45.619	37.05	37.01	37.05	36.72	37.74	6,196,138	37.226	0.00%
2022-01-25	45.40	45.35	45.40	44.85	45.85	5,468,556	248,486,093	45.439	37.05	37.01	37.05	36.60	37.42	6,701,366	37.080	-0.33%
2022-01-24	45.55	45.50	45.55	44.65	45.95	9,789,987	443,658,916	45.318	37.17	37.13	37.17	36.44	37.50	11,997,003	36.981	1.11%
2022-01-21	45.05	45.00	45.05	44.30	45.45	13,362,833	601,014,059	44.977	36.76	36.72	36.76	36.15	37.09	16,375,297	36.702	2.74%
2022-01-20	43.85	43.75	43.85	43.55	45.35	16,129,065	714,785,613	44.317	35.78	35.70	35.78	35.54	37.01	19,765,138	36.164	2.45%
2022-01-19	42.80	42.75	42.80	41.10	42.85	11,893,641	505,564,446	42.507	34.93	34.89	34.93	33.54	34.97	14,574,896	34.687	4.39%
2022-01-18	41.00	40.95	41.00	40.05	41.60	4,064,217	166,319,178	40.923	33.46	33.42	33.46	32.68	33.95	4,980,438	33.394	1.99%
2022-01-17	40.20	40.15	40.20	39.45	40.50	6,594,783	263,356,204	39.934	32.80	32.76	32.80	32.19	33.05	8,081,485	32.588	-1.23%
2022-01-14	40.70	40.70	40.75	40.60	41.70	5,222,330	213,897,197	40.958	33.21	33.21	33.25	33.13	34.03	6,399,631	33.423	0.37%
2022-01-13	40.55	40.50	40.55	40.20	41.95	8,238,092	335,720,503	40.752	33.09	33.05	33.09	32.80	34.23	10,095,255	33.255	-0.86%
2022-01-12	40.90	40.80	40.90	40.20	41.60	5,847,172	238,372,664	40.767	33.38	33.29	33.38	32.80	33.95	7,165,335	33.267	-0.85%
2022-01-11	41.25	41.20	41.25	40.15	42.00	10,045,830	414,416,699	41.253	33.66	33.62	33.66	32.76	34.27	12,310,522	33.664	0.98%
2022-01-10	40.85	40.85	40.95	39.95	42.50	11,438,774	471,221,317	41.195	33.34	33.34	33.42	32.60	34.68	14,017,486	33.617	2.00%
2022-01-07	40.05	40.00	40.05	37.65	40.35	12,319,974	488,369,994	39.641	32.68	32.64	32.68	30.72	32.93	15,097,340	32.348	2.69%
2022-01-06	39.00	38.95	39.00	38.20	39.35	6,903,123	268,052,244	38.831	31.83	31.78	31.83	31.17	32.11	8,459,336	31.687	0.78%
2022-01-05	38.70	38.65	38.70	36.95	38.85	7,645,026	293,645,179	38.410	31.58	31.54	31.58	30.15	31.70	9,368,490	31.344	2.52%
2022-01-04	37.75	37.75	37.80	36.30	38.80	8,377,038	316,978,179	37.839	30.81	30.81	30.85	29.62	31.66	10,265,524	30.878	4.57%
2022-01-03	36.10	36.10	36.15	35.50	37.35	5,766,020	206,803,478	35.866	29.46	29.46	29.50	28.97	30.48	7,065,889	29.268	-1.63%
2021-12-31	36.70	36.70	36.75	36.25	37.30	2,324,123	85,139,151	36.633	29.95	29.95	29.99	29.58	30.44	2,848,064	29.894	-0.14%
2021-12-30	36.75	36.70	36.75	36.50	37.45	2,753,794	101,249,957	36.767	29.99	29.95	29.99	29.79	30.56	3,374,598	30.004	-0.54%
2021-12-29	36.95	36.95	37.00	36.70	38.00	3,203,855	118,215,698	36.898	30.15	30.15	30.19	29.95	31.01	3,926,119	30.110	-1.07%
2021-12-28	37.35	37.35	37.40	36.80	38.15	5,482,010	204,332,170	37.273	30.48	30.48	30.52	30.03	31.13	6,717,853	30.416	0.95%
2021-12-24	37.00	37.00	37.05	36.80	37.20	2,607,614	96,283,577	36.924	30.19	30.19	30.23	30.03	30.36	3,195,464	30.131	0.00%
2021-12-23	37.00	36.95	37.00	36.80	37.85	2,385,023	88,297,194	37.022	30.19	30.15	30.19	30.03	30.89	2,922,693	30.211	0.14%
2021-12-22	36.95	36.95	37.00	36.40	37.20	7,496,468	275,953,114	36.811	30.15	30.15	30.19	29.70	30.36	9,186,442	30.039	-0.14%
2021-12-21	37.00	37.00	37.05	36.75	38.05	8,398,690	311,428,859	37.081	30.19	30.19	30.23	29.99	31.05	10,292,058	30.259	-0.40%
2021-12-20	37.15	37.15	37.20	36.75	37.75	7,023,809	260,681,039	37.114	30.32	30.32	30.36	29.99	30.81	8,607,229	30.286	-2.11%
2021-12-17	37.95	37.95	38.05	37.65	39.80	11,393,100	433,962,777	38.090	30.97	30.97	31.05	30.72	32.48	13,961,515	31.083	-1.68%
2021-12-16	38.60	38.60	38.65	37.40	39.05	4,218,218	162,066,063	38.421	31.50	31.50	31.54	30.52	31.87	5,169,156	31.353	0.98%
2021-12-15	38.80	38.70	38.80	37.35	38.90	7,605,914	290,846,711	38.240	31.19	31.11	31.19	30.03	31.27	9,460,964	30.742	1.44%
2021-12-14	38.25	38.25	38.30	37.80	38.90	9,350,572	357,238,701	38.205	30.75	30.75	30.79	30.39	31.27	11,631,137	30.714	-2.80%
2021-12-13	39.35	39.35	39.40	39.20	42.00	11,610,056	464,182,045	39.981	31.63	31.63	31.67	31.51	33.76	14,441,699	32.142	-2.84%
2021-12-10	40.50	40.45	40.50	40.10	41.80	6,939,054	282,895,395	40.769	32.56	32.52	32.56	32.24	33.60	8,631,460	32.775	-0.61%
2021-12-09	40.75	40.70	40.75	39.65	41.20	8,869,573	361,487,448	40.756	32.76	32.72	32.76	31.88	33.12	11,032,824	32.765	2.90%
2021-12-08	39.60	39.55	39.60	39.05	41.00	13,316,452	529,172,955	39.738	31.84	31.80	31.84	31.39	32.96	16,564,278	31.947	2.06%
2021-12-07	38.80	38.75	38.80	37.30	39.30	13,257,273	513,568,912	38.739	31.19	31.15	31.19	29.99	31.59	16,490,665	31.143	3.60%
2021-12-06	37.45	37.45	37.50	37.20	39.80	8,133,792	306,773,336	37.716	30.11	30.11	30.15	29.91	32.00	10,117,589	30.321	-1.45%
2021-12-03	38.00	38.00	38.05	37.70	38.85	8,277,767	314,769,100	38.026	30.55	30.55	30.59	30.31	31.23	10,296,679	30.570	-0.91%
2021-12-02	38.35	38.25	38.35	36.90	38.80	10,003,642	383,218,699	38.308	30.83	30.75	30.83	29.66	31.19	12,443,487	30.797	3.09%
2021-12-01	37.20	37.15	37.20	36.70	38.20	6,531,292	244,573,130	37.446	29.91	29.87	29.91	29.50	30.71	8,124,246	30.104	0.54%
2021-11-30	37.00	37.00	37.05	36.55	38.70	14,668,267	545,280,057	37.174	29.75	29.75	29.79	29.38	31.11	18,245,795	29.885	-4.15%
2021-11-29	38.60	38.55	38.60	38.25	39.95	4,879,078	188,932,383	38.723	31.03	30.99	31.03	30.75	32.12	6,069,064	31.130	-0.26%
2021-11-26	38.70	38.70	38.75	38.45	39.40	5,109,012	198,661,623	38.885	31.11	31.11	31.15	30.91	31.67	6,355,078	31.260	-3.37%
2021-11-25	40.05	39.95	40.05	39.50	40.15	2,849,740	113,490,258	39.825	32.20	32.12	32.20	31.76	32.28	3,544,779	32.016	-0.25%
2021-11-24	40.15	40.10	40.15	39.95	41.45	2,732,785	110,456,409	40.419	32.28	32.24	32.28	32.12	33.32	3,399,300	32.494	-0.12%
2021-11-23	40.20	40.15	40.20	39.25	40.75	4,411,050	176,751,020	40.070	32.32	32.28	32.32	31.55	32.76	5,486,886	32.213	0.25%
2021-11-22	40.10	40.10	40.15	39.75	41.40	5,726,732	230,168,592	40.192	32.24	32.24	32.28	31.96	33.28	7,123,457	32.311	-0.50%
2021-11-19	40.30	40.30	40.35	38.65	41.20	12,373,449	497,243,470	40.186	32.40	32.40	32.44	31.07	33.12	15,391,280	32.307	2.15%
2021-11-18	39.45	39.35	39.45	38.70	39.75	6,562,932	257,870,304	39.292	31.71	31.63	31.71	31.11	31.96	8,163,603	31.588	-0.88%
2021-11-17	39.80	39.75	39.80	38.90	40.35	6,481,762	257,222,627	39.684	32.00	31.96	32.00	31.27	32.44	8,062,636	31.903	-0.38%
2021-11-16	39.95	39.85	39.95	39.30	40.20	9,144,313	364,531,921	39.864	32.12	32.04	32.12	31.59	32.32	11,374,572	32.048	1.52%
2021-11-15	39.35	39.30	39.35	38.50	39.60	8,224,166	322,376,296	39.199	31.63	31.59	31.63	30.95	31.84	10,230,005	31.513	0.00%
2021-11-12	39.35	39.30	39.35	38.25	40.60	17,928,121	700,983,244	39.100	31.63	31.59	31.63	30.75	32.64	22,300,713	31.433	2.47%
2021-11-11	38.40	38.35	38.40	36.15	38.85	16,752,806	641,679,195	38.303	30.87	30.83	30.87	29.06	31.23	20,838,744	30.793	5.06%
2021-11-10	36.55	36.50	36.55	33.60	36.80	12,569,667	445,700,707	35.458	29.38	29.34	29.38	27.01	29.58	15,635,355	28.506	6.87%
2021-11-09	34.20	34.15	34.20	33.90	34.80	3,858,924	131,724,779	34.135	27.49	27.45	27.49	27.25	27.98	4,800,099	27.442	-0.73%
2021-11-08	34.45	34.40	34.45	33.90	34.95	4,122,480	141,384,096	34.296	27.70	27.66	27.70	27.25	28.10	5,127,935	27.571	2.07%
2021-11-05	33.75	33.70	33.75	33.50	34.30	3,782,191	127,669,874	33.756	27.13	27.09	27.13	26.93	27.57	4,704,651	27.137	-1.75%
2021-11-04	34.35	34.35	34.40	33.95	35.10	4,445,448	152,177,554	34.232	27.61	27.61	27.66	27.29	28.22	5,529,674	27.520	-1.86%
2021-11-03	35.00	34.95	35.00	34.40	35.55	3,301,764	115,056,729	34.847	28.14	28.10	28.14	27.66	28.58	4,107,050	28.014	0.29%
2021-11-02	34.90	34.80	34.90	34.50	37.70	14,085,363	494,565,333	35.112	28.06	27.98	28.06	27.74	30.31	17,520,723	28.227	-5.55%
2021-11-01	36.95	36.95	37.00	36.50	38.90	5,907,502	218,005,803	36.903	29.71	29.71	29.75	29.34	31.27	7,348,316	29.667	-2.25%
2021-10-29	37.80	37.75	37.80	37.55	38.95	9,273,023	351,726,553	37.930	30.39	30.35	30.39	30.19	31.31	11,534,674	30.493	-1.05%
2021-10-28	38.20	38.10	38.20	37.70	39.30	9,180,347	353,184,310	38.472	30.71	30.63	30.71	30.31	31.59	11,419,394	30.928	-0.65%
2021-10-27	38.45	38.40	38.45	37.05	39.00	8,520,900	326,267,695	38.290	30.91	30.87	30.91	29.79	31.35	10,599,111	30.783	1.18%
2021-10-26	38.00	37.90	38.00	36.75	39.00	13,518,442	507,664,625	37.554	30.55	30.47	30.55	29.54	31.35	16,815,532	30.190	-2.81%
2021-10-25	39.10	39.00	39.10	37.25	39.65	14,228,137	551,226,705	38.742	31.43	31.35	31.43	29.95	31.88	17,698,319	31.146	-1.88%
2021-10-22	39.85	39.80	39.85	39.15	40.65	28,024,006	1,114,255,063	39.761	32.04	32.00	32.04	31.47	32.68	34,858,941	31.965	6.69%
2021-10-21	37.35	37.30	37.35	34.55	37.45	19,846,568	733,727,881	36.970	30.03	29.99	30.03	27.78	30.11	24,687,061	29.721	7.64%
2021-10-20	34.70	34.65	34.70	34.00	34.70	4,900,942	168,515,993	34.384	27.90	27.86	27.90	27.33	27.90	6,096,261	27.643	1.17%
2021-10-19	34.30	34.25	34.30	34.20	35.10	4,929,970	169,700,298	34.422	27.57	27.53	27.57	27.49	28.22	6,132,369	27.673	-2.28%
2021-10-18	35.10	35.05	35.10	34.50	35.95	10,347,583	360,739,150	34.862	28.22	28.18	28.22	27.74	28.90	12,871,314	28.027	0.00%
2021-10-15	35.10	35.05	35.10	33.50	35.45	9,664,956	334,538,112	34.614	28.22	28.18	28.22	26.93	28.50	12,022,197	27.827	0.00%
2021-10-12	35.10	35.05	35.10	34.10	35.85	11,360,228	399,367,842	35.155	28.22	28.18	28.22	27.41	28.82	14,130,939	28.262	1.15%
2021-10-11	34.70	34.65	34.70	34.10	35.45	9,004,019	312,258,858	34.680	27.90	27.86	27.90	27.41	28.50	11,200,061	27.880	-0.43%
2021-10-08	34.85	34.85	34.90	34.65	35.75	9,562,745	335,255,041	35.059	28.02	28.02	28.06	27.86	28.74	11,895,058	28.184	-2.52%
2021-10-07	35.75	35.75	35.85	35.25	36.95	6,332,048	227,727,587	35.964	28.74	28.74	28.82	28.34	29.71	7,876,407	28.913	1.13%
2021-10-06	35.35	35.20	35.35	33.80	35.40	8,209,417	286,736,035	34.928	28.42	28.30	28.42	27.17	28.46	10,211,659	28.079	1.29%
2021-10-05	34.90	34.85	34.90	34.10	35.20	7,720,093	268,174,804	34.737	28.06	28.02	28.06	27.41	28.30	9,602,991	27.926	-2.24%
2021-10-04	35.70	35.70	35.75	33.75	35.75	11,451,658	402,519,326	35.149	28.70	28.70	28.74	27.13	28.74	14,244,668	28.258	-0.56%
2021-09-30	35.90	35.85	35.90	34.75	35.95	14,891,400	529,344,865	35.547	28.86	28.82	28.86	27.94	28.90	18,523,349	28.577	1.99%
2021-09-29	35.20	35.15	35.20	33.10	35.45	9,294,600	324,990,287	34.966	28.30	28.26	28.30	26.61	28.50	11,561,513	28.110	2.92%
2021-09-28	34.20	34.20	34.30	32.10	35.05	19,031,938	651,502,048	34.232	27.49	27.49	27.57	25.81	28.18	23,673,746	27.520	7.04%
2021-09-27	31.95	31.90	31.95	31.50	32.50	10,299,250	329,391,724	31.982	25.69	25.65	25.69	25.32	26.13	12,811,193	25.711	-3.18%
2021-09-24	33.00	32.95	33.00	32.80	35.25	10,806,578	362,251,360	33.521	26.53	26.49	26.53	26.37	28.34	13,442,256	26.949	-4.35%
2021-09-23	34.50	34.50	34.55	33.55	35.10	29,132,403	1,003,946,442	34.462	27.74	27.74	27.78	26.97	28.22	36,237,671	27.704	9.70%
2021-09-21	31.45	31.45	31.50	30.25	31.60	19,262,542	601,500,561	31.226	25.28	25.28	25.32	24.32	25.40	23,960,594	25.104	0.80%
2021-09-20	31.20	31.20	31.25	30.95	32.55	8,390,158	263,634,074	31.422	25.08	25.08	25.12	24.88	26.17	10,436,482	25.261	-4.15%
2021-09-17	32.55	32.55	32.70	32.15	33.65	14,976,299	488,297,968	32.605	26.17	26.17	26.29	25.85	27.05	18,628,954	26.212	-1.36%
2021-09-16	33.00	33.00	33.05	32.35	34.50	9,985,500	329,901,408	33.038	26.53	26.53	26.57	26.01	27.74	12,420,921	26.560	-3.65%
2021-09-15	34.25	34.20	34.25	33.80	35.65	10,107,158	347,686,205	34.400	27.53	27.49	27.53	27.17	28.66	12,572,251	27.655	-1.72%
2021-09-14	34.85	34.80	34.85	34.45	35.75	6,663,555	233,169,283	34.992	28.02	27.98	28.02	27.70	28.74	8,288,768	28.131	-1.83%
2021-09-13	35.50	35.50	35.55	34.80	36.05	5,079,692	180,003,584	35.436	28.54	28.54	28.58	27.98	28.98	6,318,607	28.488	-1.53%
2021-09-10	36.05	36.00	36.05	34.75	36.30	8,917,621	320,644,881	35.956	28.98	28.94	28.98	27.94	29.18	11,092,591	28.906	3.74%
2021-09-09	34.75	34.75	34.80	34.10	35.10	4,693,948	162,389,712	34.596	27.94	27.94	27.98	27.41	28.22	5,838,782	27.812	0.43%
2021-09-08	34.60	34.55	34.60	33.75	35.10	7,546,969	260,817,451	34.559	27.82	27.78	27.82	27.13	28.22	9,387,642	27.783	0.29%
2021-09-07	34.50	34.50	34.55	34.35	35.65	7,049,445	244,305,087	34.656	27.74	27.74	27.78	27.61	28.66	8,768,774	27.861	-2.54%
2021-09-06	35.40	35.40	35.45	35.25	36.50	6,612,255	236,958,014	35.836	28.46	28.46	28.50	28.34	29.34	8,224,956	28.810	-1.80%
2021-09-03	36.05	36.00	36.05	35.15	37.10	5,924,447	212,902,568	35.936	28.98	28.94	28.98	28.26	29.83	7,369,394	28.890	0.00%
2021-09-02	36.05	36.05	36.10	34.40	36.85	7,280,353	263,352,357	36.173	28.98	28.98	29.02	27.66	29.62	9,056,000	29.080	2.12%
2021-09-01	35.30	35.30	35.35	33.35	35.50	11,489,113	399,370,116	34.761	28.38	28.38	28.42	26.81	28.54	14,291,259	27.945	4.75%
2021-08-31	33.70	33.65	33.70	32.95	34.95	26,211,863	879,507,592	33.554	27.09	27.05	27.09	26.49	28.10	32,604,824	26.975	-3.85%
2021-08-30	35.05	35.00	35.05	34.85	36.55	8,676,624	306,983,209	35.381	28.18	28.14	28.18	28.02	29.38	10,792,815	28.443	-3.04%
2021-08-27	36.15	36.10	36.15	35.35	36.30	3,671,016	132,122,921	35.991	29.06	29.02	29.06	28.42	29.18	4,566,361	28.934	1.54%
2021-08-26	35.60	35.60	35.65	35.05	37.00	7,431,500	265,815,389	35.769	28.62	28.62	28.66	28.18	29.75	9,244,011	28.755	-4.30%
2021-08-25	37.20	37.00	37.20	36.10	37.55	5,911,405	218,517,290	36.965	29.91	29.75	29.91	29.02	30.19	7,353,171	29.717	1.78%
2021-08-24	36.55	36.50	36.55	35.60	36.80	4,787,160	174,142,072	36.377	29.38	29.34	29.38	28.62	29.58	5,954,728	29.244	1.81%
2021-08-23	35.90	35.90	35.95	35.80	37.25	5,787,783	209,345,230	36.170	28.86	28.86	28.90	28.78	29.95	7,199,399	29.078	-1.51%
2021-08-20	36.45	36.35	36.45	35.80	37.05	7,477,542	270,957,570	36.236	29.30	29.22	29.30	28.78	29.79	9,301,283	29.131	0.14%
2021-08-19	36.40	36.40	36.45	36.05	36.75	6,892,686	251,041,726	36.422	29.26	29.26	29.30	28.98	29.54	8,573,783	29.280	-3.19%
2021-08-18	37.60	37.60	37.65	37.10	38.05	3,932,998	148,150,250	37.669	30.23	30.23	30.27	29.83	30.59	4,892,239	30.283	-0.40%
2021-08-17	37.75	37.65	37.75	37.25	39.00	4,761,113	180,765,192	37.967	30.35	30.27	30.35	29.95	31.35	5,922,328	30.523	-0.53%
2021-08-16	37.95	37.95	38.00	36.85	38.50	9,231,958	351,396,704	38.063	30.51	30.51	30.55	29.62	30.95	11,483,593	30.600	1.61%
2021-08-13	37.35	37.35	37.40	36.90	38.60	9,049,706	338,079,885	37.358	30.03	30.03	30.07	29.66	31.03	11,256,891	30.033	-2.61%
2021-08-12	38.35	38.30	38.35	38.00	39.35	11,438,333	443,184,078	38.746	30.83	30.79	30.83	30.55	31.63	14,228,093	31.149	-1.29%
2021-08-11	38.85	38.80	38.85	36.10	39.25	32,183,799	1,238,971,626	38.497	31.23	31.19	31.23	29.02	31.55	40,033,290	30.949	6.88%
2021-08-10	36.35	36.30	36.35	34.80	36.45	10,179,776	366,910,146	36.043	29.22	29.18	29.22	27.98	29.30	12,662,580	28.976	2.11%
2021-08-09	35.60	35.60	35.65	34.20	36.35	25,566,952	910,736,635	35.622	28.62	28.62	28.66	27.49	29.22	31,802,622	28.637	1.57%
2021-08-06	35.05	35.05	35.10	34.35	35.80	12,439,671	434,943,951	34.964	28.18	28.18	28.22	27.61	28.78	15,473,654	28.109	-1.96%
2021-08-05	35.75	35.70	35.75	35.60	36.45	13,637,164	490,192,746	35.945	28.74	28.70	28.74	28.62	29.30	16,963,210	28.897	-1.79%
2021-08-04	36.40	36.35	36.40	35.70	37.00	9,126,949	333,670,226	36.559	29.26	29.22	29.26	28.70	29.75	11,352,973	29.391	-1.49%
2021-08-03	36.95	36.90	36.95	36.10	37.55	7,076,991	259,734,457	36.701	29.71	29.66	29.71	29.02	30.19	8,803,039	29.505	-1.60%
2021-08-02	37.55	37.50	37.55	35.85	37.85	10,947,020	409,198,600	37.380	30.19	30.15	30.19	28.82	30.43	13,616,951	30.051	3.59%
2021-07-30	36.25	36.20	36.25	35.65	39.00	31,201,722	1,140,084,820	36.539	29.14	29.10	29.14	28.66	31.35	38,811,689	29.375	-7.53%
2021-07-29	39.20	39.20	39.25	38.50	40.20	12,045,905	474,953,650	39.429	31.51	31.51	31.55	30.95	32.32	14,983,850	31.698	-1.75%
2021-07-28	39.90	39.85	39.90	39.40	41.00	11,298,456	451,468,868	39.959	32.08	32.04	32.08	31.67	32.96	14,054,101	32.124	0.50%
2021-07-27	39.70	39.65	39.70	39.10	42.95	14,243,595	572,908,808	40.222	31.92	31.88	31.92	31.43	34.53	17,717,547	32.336	-4.45%
2021-07-26	41.55	41.50	41.55	41.30	42.60	9,712,367	405,931,655	41.795	33.40	33.36	33.40	33.20	34.25	12,081,172	33.600	-3.93%
2021-07-23	43.25	43.20	43.25	42.95	44.35	2,201,133	95,284,717	43.289	34.77	34.73	34.77	34.53	35.65	2,737,980	34.801	-1.93%
2021-07-22	44.10	44.00	44.10	42.50	44.80	8,760,677	386,612,225	44.130	35.45	35.37	35.45	34.17	36.02	10,897,369	35.478	4.38%
2021-07-21	42.25	42.20	42.25	41.55	42.50	5,419,792	227,624,404	41.999	33.97	33.93	33.97	33.40	34.17	6,741,656	33.764	1.20%
2021-07-20	41.75	41.75	41.80	41.45	42.45	6,080,681	254,775,796	41.899	33.56	33.56	33.60	33.32	34.13	7,563,733	33.684	-0.12%
2021-07-19	41.80	41.65	41.80	41.25	42.05	3,893,854	162,073,565	41.623	33.60	33.48	33.60	33.16	33.81	4,843,548	33.462	-0.12%
2021-07-16	41.85	41.80	41.85	41.40	42.25	3,781,349	158,388,734	41.887	33.64	33.60	33.64	33.28	33.97	4,703,604	33.674	-0.59%
2021-07-15	42.10	42.05	42.10	41.05	42.45	4,788,216	201,221,935	42.024	33.85	33.81	33.85	33.00	34.13	5,956,041	33.785	1.32%
2021-07-14	41.55	41.50	41.55	41.50	42.50	2,849,800	119,033,694	41.769	33.40	33.36	33.40	33.36	34.17	3,544,854	33.579	-2.12%
2021-07-13	42.45	42.35	42.45	41.45	42.90	7,047,216	296,744,914	42.108	34.13	34.05	34.13	33.32	34.49	8,766,002	33.852	2.54%
2021-07-12	41.40	41.30	41.40	40.50	41.95	5,455,085	224,254,727	41.109	33.28	33.20	33.28	32.56	33.72	6,785,557	33.049	1.10%
2021-07-09	40.95	40.90	40.95	40.50	42.05	6,606,744	270,049,786	40.875	32.92	32.88	32.92	32.56	33.81	8,218,101	32.860	-1.21%
2021-07-08	41.45	41.45	41.50	41.35	42.50	4,775,445	199,783,813	41.836	33.32	33.32	33.36	33.24	34.17	5,940,156	33.633	-0.12%
2021-07-07	41.50	41.50	41.55	41.30	42.70	5,730,831	238,378,272	41.596	33.36	33.36	33.40	33.20	34.33	7,128,556	33.440	-2.12%
2021-07-06	42.40	42.35	42.40	42.05	42.95	3,053,633	129,565,428	42.430	34.09	34.05	34.09	33.81	34.53	3,798,401	34.111	-0.47%
2021-07-05	42.60	42.55	42.60	42.35	43.50	4,731,056	202,664,564	42.837	34.25	34.21	34.25	34.05	34.97	5,884,940	34.438	-0.35%
2021-07-02	42.75	42.75	42.80	42.65	44.15	7,297,205	313,991,709	43.029	34.37	34.37	34.41	34.29	35.49	9,076,962	34.592	-1.72%
2021-06-30	43.50	43.50	43.55	43.35	44.55	6,459,121	282,464,852	43.731	34.97	34.97	35.01	34.85	35.81	8,034,473	35.157	-2.47%
2021-06-29	44.60	44.55	44.60	43.90	44.90	3,880,076	172,887,950	44.558	35.86	35.81	35.86	35.29	36.10	4,826,410	35.821	0.79%
2021-06-28	44.25	44.25	44.30	43.50	44.60	4,257,273	187,882,845	44.132	35.57	35.57	35.61	34.97	35.86	5,295,604	35.479	-1.12%
2021-06-25	44.75	44.70	44.75	43.90	45.00	3,929,041	175,765,297	44.735	35.98	35.94	35.98	35.29	36.18	4,887,317	35.964	1.13%
2021-06-24	44.25	44.25	44.30	43.70	44.60	3,176,179	140,612,568	44.271	35.57	35.57	35.61	35.13	35.86	3,950,835	35.591	1.14%
2021-06-23	43.75	43.65	43.75	42.80	44.05	6,061,141	263,399,444	43.457	35.17	35.09	35.17	34.41	35.41	7,539,427	34.936	0.81%
2021-06-22	43.40	43.35	43.40	42.75	43.65	3,733,289	161,747,477	43.326	34.89	34.85	34.89	34.37	35.09	4,643,822	34.831	1.17%
2021-06-21	42.90	42.90	42.95	42.55	44.60	11,596,314	500,323,400	43.145	34.49	34.49	34.53	34.21	35.86	14,424,605	34.685	-4.35%
2021-06-18	46.10	46.10	46.20	44.90	46.70	10,299,157	472,142,032	45.843	36.06	36.06	36.14	35.12	36.53	13,167,485	35.857	2.10%
2021-06-17	45.15	45.15	45.20	44.55	45.45	5,562,002	250,761,064	45.085	35.31	35.31	35.35	34.85	35.55	7,111,026	35.264	-0.55%
2021-06-16	45.40	45.35	45.40	44.80	45.65	4,412,141	200,021,433	45.334	35.51	35.47	35.51	35.04	35.71	5,640,928	35.459	-0.44%
2021-06-15	45.60	45.55	45.60	44.90	46.00	5,918,578	269,184,715	45.481	35.67	35.63	35.67	35.12	35.98	7,566,909	35.574	-1.08%
2021-06-11	46.10	46.05	46.10	45.75	47.15	5,414,659	250,063,527	46.183	36.06	36.02	36.06	35.78	36.88	6,922,648	36.123	-0.54%
2021-06-10	46.35	46.35	46.40	45.40	46.65	6,312,982	291,986,660	46.252	36.25	36.25	36.29	35.51	36.49	8,071,155	36.177	1.64%
2021-06-09	45.60	45.55	45.60	45.25	46.25	6,639,533	303,807,927	45.757	35.67	35.63	35.67	35.39	36.18	8,488,651	35.790	0.55%
2021-06-08	45.35	45.35	45.40	44.60	45.80	4,754,343	215,953,219	45.422	35.47	35.47	35.51	34.88	35.82	6,078,433	35.528	1.45%
2021-06-07	44.70	44.70	44.75	44.50	45.65	5,108,273	229,153,634	44.859	34.96	34.96	35.00	34.81	35.71	6,530,933	35.087	-1.43%
2021-06-04	45.35	45.30	45.35	44.30	45.45	9,940,176	448,136,319	45.083	35.47	35.43	35.47	34.65	35.55	12,708,527	35.263	0.44%
2021-06-03	45.15	45.15	45.25	44.20	45.75	7,095,384	318,698,387	44.916	35.31	35.31	35.39	34.57	35.78	9,071,457	35.132	0.00%
2021-06-02	45.15	45.15	45.20	44.85	46.05	2,112,579	95,631,292	45.268	35.31	35.31	35.35	35.08	36.02	2,700,935	35.407	-0.88%
2021-06-01	45.55	45.50	45.55	45.00	45.80	3,670,777	166,462,138	45.348	35.63	35.59	35.63	35.20	35.82	4,693,093	35.470	0.33%
2021-05-31	45.40	45.40	45.45	44.70	45.55	5,139,538	232,412,091	45.220	35.51	35.51	35.55	34.96	35.63	6,570,906	35.370	-0.11%
2021-05-28	45.45	45.40	45.45	44.10	45.90	8,696,841	394,818,119	45.398	35.55	35.51	35.55	34.49	35.90	11,118,922	35.509	0.11%
2021-05-27	45.40	45.35	45.40	45.10	46.25	9,533,064	433,572,945	45.481	35.51	35.47	35.51	35.28	36.18	12,188,034	35.574	-1.30%
2021-05-26	46.00	45.95	46.00	45.45	46.40	7,995,703	366,617,340	45.852	35.98	35.94	35.98	35.55	36.29	10,222,516	35.864	0.11%
2021-05-25	45.95	45.90	45.95	45.00	46.75	5,517,493	251,233,116	45.534	35.94	35.90	35.94	35.20	36.57	7,054,122	35.615	0.11%
2021-05-24	45.90	45.85	45.90	45.30	46.35	5,000,974	228,677,363	45.727	35.90	35.86	35.90	35.43	36.25	6,393,751	35.766	-0.33%
2021-05-21	46.05	46.00	46.05	45.85	47.95	4,474,664	207,485,269	46.369	36.02	35.98	36.02	35.86	37.50	5,720,863	36.268	-1.81%
2021-05-20	46.90	46.80	46.90	46.00	47.10	5,445,191	253,562,732	46.566	36.68	36.61	36.68	35.98	36.84	6,961,683	36.423	0.54%
2021-05-18	46.65	46.65	46.70	45.60	47.30	3,927,070	183,628,256	46.760	36.49	36.49	36.53	35.67	37.00	5,020,764	36.574	1.86%
2021-05-17	45.80	45.75	45.80	45.20	46.25	3,395,334	155,163,879	45.699	35.82	35.78	35.82	35.35	36.18	4,340,939	35.744	1.44%
2021-05-14	45.15	45.15	45.20	44.65	46.90	5,332,099	241,088,563	45.215	35.31	35.31	35.35	34.92	36.68	6,817,095	35.365	0.11%
2021-05-13	45.10	45.10	45.15	44.10	45.50	6,026,322	270,500,269	44.887	35.28	35.28	35.31	34.49	35.59	7,704,660	35.109	-1.42%
2021-05-12	45.75	45.70	45.75	45.20	47.25	11,668,624	536,999,277	46.021	35.78	35.74	35.78	35.35	36.96	14,918,350	35.996	-3.48%
2021-05-11	47.40	47.35	47.40	47.25	48.85	5,107,370	244,357,409	47.844	37.07	37.04	37.07	36.96	38.21	6,529,779	37.422	-2.47%
2021-05-10	48.60	48.50	48.60	48.10	49.85	3,904,650	190,040,213	48.670	38.01	37.94	38.01	37.62	38.99	4,992,100	38.068	-0.82%
2021-05-07	49.00	48.95	49.00	47.00	49.10	12,234,622	591,382,879	48.337	38.33	38.29	38.33	36.76	38.40	15,641,979	37.807	1.34%
2021-05-06	48.35	48.30	48.35	47.90	49.75	5,256,876	255,104,544	48.528	37.82	37.78	37.82	37.47	38.91	6,720,922	37.957	-1.12%
2021-05-05	48.90	48.90	48.95	48.55	49.40	3,020,615	147,960,718	48.984	38.25	38.25	38.29	37.97	38.64	3,861,860	38.313	0.31%
2021-05-04	48.75	48.75	48.80	48.55	49.50	3,776,338	184,584,386	48.879	38.13	38.13	38.17	37.97	38.72	4,828,053	38.232	0.41%
2021-05-03	48.55	48.55	48.60	47.80	48.95	4,235,335	204,918,630	48.383	37.97	37.97	38.01	37.39	38.29	5,414,881	37.844	0.21%
2021-04-30	48.45	48.45	48.50	48.10	48.90	5,482,459	265,538,843	48.434	37.90	37.90	37.94	37.62	38.25	7,009,331	37.884	-0.21%
2021-04-29	48.55	48.55	48.60	48.25	49.30	4,318,221	210,225,177	48.683	37.97	37.97	38.01	37.74	38.56	5,520,851	38.078	-0.72%
2021-04-28	48.90	48.85	48.90	48.15	49.35	5,653,550	276,201,346	48.855	38.25	38.21	38.25	37.66	38.60	7,228,071	38.212	0.20%
2021-04-27	48.80	48.75	48.80	47.95	49.15	3,421,640	166,352,880	48.618	38.17	38.13	38.17	37.50	38.44	4,374,571	38.027	0.10%
2021-04-26	48.75	48.70	48.75	48.40	49.50	5,649,167	275,061,859	48.691	38.13	38.09	38.13	37.86	38.72	7,222,467	38.084	-1.61%
2021-04-23	49.55	49.55	49.60	48.80	50.25	3,856,086	190,521,714	49.408	38.76	38.76	38.80	38.17	39.30	4,930,011	38.645	-0.10%
2021-04-22	49.60	49.60	49.65	49.35	51.00	5,084,861	252,954,388	49.747	38.80	38.80	38.83	38.60	39.89	6,501,001	38.910	-1.68%
2021-04-21	50.45	50.45	50.50	49.45	50.80	4,831,073	242,250,494	50.144	39.46	39.46	39.50	38.68	39.73	6,176,533	39.221	-0.20%
2021-04-20	50.55	50.55	50.60	50.35	52.50	7,709,288	393,394,869	51.029	39.54	39.54	39.58	39.38	41.06	9,856,334	39.913	-2.88%
2021-04-19	52.05	51.95	52.05	50.00	52.50	3,853,385	199,035,261	51.652	40.71	40.63	40.71	39.11	41.06	4,926,557	40.400	0.48%
2021-04-16	51.80	51.80	51.90	51.05	52.80	4,270,945	221,484,929	51.859	40.52	40.52	40.59	39.93	41.30	5,460,408	40.562	0.29%
2021-04-15	51.65	51.60	51.65	50.45	51.75	5,259,876	269,937,485	51.320	40.40	40.36	40.40	39.46	40.48	6,724,758	40.141	1.18%
2021-04-14	51.05	51.00	51.05	50.50	51.70	3,551,032	181,251,530	51.042	39.93	39.89	39.93	39.50	40.44	4,539,999	39.923	1.19%
2021-04-13	50.45	50.40	50.45	50.30	51.45	2,888,542	146,414,310	50.688	39.46	39.42	39.46	39.34	40.24	3,693,004	39.646	0.90%
2021-04-12	50.00	50.00	50.05	49.95	51.20	4,374,037	220,336,957	50.374	39.11	39.11	39.15	39.07	40.05	5,592,212	39.401	0.00%
2021-04-09	50.00	50.00	50.05	49.55	51.05	3,966,556	198,550,907	50.056	39.11	39.11	39.15	38.76	39.93	5,071,247	39.152	-2.25%
2021-04-08	51.15	51.10	51.15	48.65	51.30	8,011,488	402,074,996	50.187	40.01	39.97	40.01	38.05	40.13	10,242,697	39.255	1.29%
2021-04-07	50.50	50.45	50.50	49.75	51.80	4,000,603	202,436,650	50.602	39.50	39.46	39.50	38.91	40.52	5,114,776	39.579	0.10%
2021-04-01	50.45	50.40	50.45	49.75	51.35	6,403,657	322,100,557	50.300	39.46	39.42	39.46	38.91	40.16	8,187,083	39.343	-2.04%
2021-03-31	51.50	51.40	51.50	50.85	53.60	11,569,541	597,920,193	51.681	40.28	40.20	40.28	39.77	41.92	14,791,672	40.423	-3.65%
2021-03-30	53.45	53.40	53.45	51.10	53.45	8,340,500	442,252,787	53.025	41.81	41.77	41.81	39.97	41.81	10,663,339	41.474	3.69%
2021-03-29	51.55	51.50	51.55	49.20	51.90	11,687,559	596,474,445	51.035	40.32	40.28	40.32	38.48	40.59	14,942,559	39.918	6.95%
2021-03-26	48.20	48.20	48.25	45.65	48.30	7,982,062	379,347,240	47.525	37.70	37.70	37.74	35.71	37.78	10,205,076	37.172	5.82%
2021-03-25	45.55	45.50	45.55	45.40	46.70	5,476,829	250,866,798	45.805	35.63	35.59	35.63	35.51	36.53	7,002,133	35.827	-1.09%
2021-03-24	46.05	46.00	46.05	45.60	46.70	5,628,277	259,703,199	46.143	36.02	35.98	36.02	35.67	36.53	7,195,759	36.091	0.00%
2021-03-23	46.05	46.00	46.05	45.15	46.40	5,399,969	248,088,641	45.943	36.02	35.98	36.02	35.31	36.29	6,903,867	35.935	0.66%
2021-03-22	45.75	45.75	45.80	44.70	46.35	3,178,608	145,508,316	45.777	35.78	35.78	35.82	34.96	36.25	4,063,854	35.805	-0.22%
2021-03-19	45.85	45.80	45.85	45.20	46.75	11,635,038	532,203,395	45.741	35.86	35.82	35.86	35.35	36.57	14,875,410	35.777	-1.08%
2021-03-18	46.35	46.35	46.40	46.15	47.75	7,128,567	330,838,165	46.410	36.25	36.25	36.29	36.10	37.35	9,113,882	36.300	-1.59%
2021-03-17	47.10	47.10	47.15	46.85	48.55	8,378,286	396,807,220	47.361	36.84	36.84	36.88	36.64	37.97	10,711,649	37.044	-1.98%
2021-03-16	48.05	48.05	48.10	47.15	48.65	6,946,996	331,507,335	47.720	37.58	37.58	37.62	36.88	38.05	8,881,743	37.325	-0.10%
2021-03-15	48.10	48.05	48.10	47.80	49.85	24,313,317	1,187,094,682	48.825	37.62	37.58	37.62	37.39	38.99	31,084,606	38.189	-2.14%
2021-03-12	49.15	49.15	49.20	48.55	50.15	34,934,786	1,723,405,116	49.332	38.44	38.44	38.48	37.97	39.23	44,664,167	38.586	-0.41%
2021-03-11	49.35	49.35	49.40	48.95	50.40	8,433,488	417,961,855	49.560	38.60	38.60	38.64	38.29	39.42	10,782,225	38.764	-0.50%
2021-03-10	49.60	49.45	49.60	48.65	50.20	10,424,899	516,878,420	49.581	38.80	38.68	38.80	38.05	39.26	13,328,246	38.781	2.59%
2021-03-09	48.35	48.30	48.35	47.80	49.45	6,974,719	338,253,431	48.497	37.82	37.78	37.82	37.39	38.68	8,917,187	37.933	-0.62%
2021-03-08	48.65	48.65	48.70	48.45	50.35	9,541,485	470,063,354	49.265	38.05	38.05	38.09	37.90	39.38	12,198,800	38.534	-0.10%
2021-03-05	48.70	48.70	48.75	46.85	49.10	7,206,174	349,427,176	48.490	38.09	38.09	38.13	36.64	38.40	9,213,102	37.927	-0.92%
2021-03-04	49.15	49.10	49.15	48.70	50.20	8,918,899	439,171,995	49.241	38.44	38.40	38.44	38.09	39.26	11,402,823	38.514	-1.70%
2021-03-03	50.00	49.95	50.00	48.35	50.05	8,407,080	417,441,878	49.654	39.11	39.07	39.11	37.82	39.15	10,748,462	38.837	3.52%
2021-03-02	48.30	48.20	48.30	47.30	49.05	8,418,929	405,067,516	48.114	37.78	37.70	37.78	37.00	38.37	10,763,611	37.633	1.26%
2021-03-01	47.70	47.65	47.70	46.90	49.70	19,294,761	915,633,013	47.455	37.31	37.27	37.31	36.68	38.87	24,668,376	37.118	3.70%
2021-02-26	46.00	45.85	46.00	42.30	46.20	16,346,763	745,732,309	45.620	35.98	35.86	35.98	33.09	36.14	20,899,357	35.682	1.32%
2021-02-25	45.40	45.35	45.40	42.05	46.30	16,351,030	741,038,880	45.321	35.51	35.47	35.51	32.89	36.21	20,904,812	35.448	7.46%
2021-02-24	42.25	42.25	42.30	42.15	43.75	5,550,455	235,912,891	42.503	33.05	33.05	33.09	32.97	34.22	7,096,264	33.245	-2.20%
2021-02-23	43.20	43.10	43.20	41.70	43.50	6,001,325	257,869,196	42.969	33.79	33.71	33.79	32.62	34.02	7,672,701	33.609	2.01%
2021-02-22	42.35	42.20	42.35	41.80	42.95	12,460,170	526,741,868	42.274	33.12	33.01	33.12	32.69	33.59	15,930,343	33.065	1.32%
2021-02-19	41.80	41.75	41.80	41.70	42.50	4,771,700	200,022,171	41.918	32.69	32.66	32.69	32.62	33.24	6,100,624	32.787	-1.99%
2021-02-18	42.65	42.65	42.70	41.40	43.25	11,694,205	498,094,624	42.593	33.36	33.36	33.40	32.38	33.83	14,951,055	33.315	2.90%
2021-02-17	41.45	41.45	41.50	41.40	42.15	4,864,151	202,313,987	41.593	32.42	32.42	32.46	32.38	32.97	6,218,823	32.533	-1.89%
2021-02-16	42.25	42.20	42.25	41.75	42.85	5,923,677	251,248,136	42.414	33.05	33.01	33.05	32.66	33.52	7,573,428	33.175	1.81%
2021-02-11	41.50	41.50	41.70	40.80	41.80	2,639,160	109,472,454	41.480	32.46	32.46	32.62	31.91	32.69	3,374,169	32.444	-0.36%
2021-02-10	41.65	41.60	41.65	40.75	41.75	4,404,300	182,747,435	41.493	32.58	32.54	32.58	31.87	32.66	5,630,903	32.454	1.34%
2021-02-09	41.10	41.10	41.20	40.80	41.40	3,759,640	154,256,251	41.030	32.15	32.15	32.23	31.91	32.38	4,806,704	32.092	-0.96%
2021-02-08	41.50	41.45	41.50	41.40	42.25	6,015,174	251,770,155	41.856	32.46	32.42	32.46	32.38	33.05	7,690,407	32.738	0.61%
2021-02-05	41.25	41.25	41.35	40.00	41.45	5,955,722	244,042,056	40.976	32.26	32.26	32.34	31.29	32.42	7,614,398	32.050	1.85%
2021-02-04	40.50	40.50	40.55	40.05	41.00	7,272,855	294,514,653	40.495	31.68	31.68	31.72	31.33	32.07	9,298,354	31.674	-2.41%
2021-02-03	41.50	41.50	41.55	40.25	42.50	13,925,941	580,904,914	41.714	32.46	32.46	32.50	31.48	33.24	17,804,333	32.627	-3.04%
2021-02-02	42.80	42.75	42.80	42.60	43.65	4,681,731	200,850,495	42.901	33.48	33.44	33.48	33.32	34.14	5,985,599	33.556	-0.35%
2021-02-01	42.95	42.95	43.00	42.80	43.80	7,145,291	307,339,671	43.013	33.59	33.59	33.63	33.48	34.26	9,135,263	33.643	-2.05%
2021-01-29	43.85	43.85	44.00	43.85	45.00	9,014,612	398,463,843	44.202	34.30	34.30	34.42	34.30	35.20	11,525,193	34.573	-2.66%
2021-01-28	45.05	45.00	45.05	44.60	45.75	8,955,694	405,602,134	45.290	35.24	35.20	35.24	34.88	35.78	11,449,866	35.424	-1.96%
2021-01-27	45.95	45.90	45.95	45.25	46.75	5,691,574	262,462,560	46.114	35.94	35.90	35.94	35.39	36.57	7,276,684	36.069	-0.33%
2021-01-26	46.10	46.10	46.15	43.20	46.30	10,727,173	490,928,561	45.765	36.06	36.06	36.10	33.79	36.21	13,714,704	35.796	4.54%
2021-01-25	44.10	44.10	44.15	43.85	45.70	5,390,444	238,461,123	44.238	34.49	34.49	34.53	34.30	35.74	6,891,689	34.601	-0.90%
2021-01-22	44.50	44.50	44.55	44.20	45.35	6,236,944	278,135,812	44.595	34.81	34.81	34.85	34.57	35.47	7,973,941	34.881	-1.66%
2021-01-21	45.25	45.20	45.25	44.75	46.25	6,690,156	304,166,918	45.465	35.39	35.35	35.39	35.00	36.18	8,553,373	35.561	-0.66%
2021-01-20	45.55	45.45	45.55	44.30	46.25	16,509,743	747,087,840	45.251	35.63	35.55	35.63	34.65	36.18	21,107,727	35.394	-0.22%
2021-01-19	45.65	45.55	45.65	43.05	46.30	28,135,255	1,277,451,268	45.404	35.71	35.63	35.71	33.67	36.21	35,970,958	35.513	5.55%
2021-01-18	43.25	43.25	43.30	42.00	43.55	8,721,854	376,126,378	43.125	33.83	33.83	33.87	32.85	34.06	11,150,901	33.731	1.41%
2021-01-15	42.65	42.60	42.65	42.55	43.90	18,356,054	788,697,244	42.967	33.36	33.32	33.36	33.28	34.34	23,468,238	33.607	-0.35%
2021-01-14	42.80	42.75	42.80	42.30	43.35	6,095,065	260,392,459	42.722	33.48	33.44	33.48	33.09	33.91	7,792,548	33.416	-1.61%
2021-01-13	43.50	43.45	43.50	42.70	43.75	4,663,327	201,390,265	43.186	34.02	33.99	34.02	33.40	34.22	5,962,069	33.779	-0.11%
2021-01-12	43.55	43.45	43.55	43.30	44.00	4,971,348	217,077,048	43.666	34.06	33.99	34.06	33.87	34.42	6,355,875	34.154	-1.02%
2021-01-11	44.00	43.95	44.00	42.10	44.20	8,421,215	370,329,253	43.976	34.42	34.38	34.42	32.93	34.57	10,766,534	34.396	0.57%
2021-01-08	43.75	43.70	43.75	42.90	44.05	13,317,507	581,515,997	43.666	34.22	34.18	34.22	33.55	34.45	17,026,449	34.154	0.92%
2021-01-07	43.35	43.30	43.35	43.00	44.50	4,395,947	190,700,257	43.381	33.91	33.87	33.91	33.63	34.81	5,620,224	33.931	-0.23%
2021-01-06	43.45	43.45	43.50	42.25	44.00	8,913,205	387,540,189	43.479	33.99	33.99	34.02	33.05	34.42	11,395,544	34.008	-0.91%
2021-01-05	43.85	43.85	43.90	42.95	44.90	5,511,570	242,242,601	43.952	34.30	34.30	34.34	33.59	35.12	7,046,549	34.377	-0.90%
2021-01-04	44.25	44.20	44.25	43.90	44.85	3,156,900	140,079,745	44.373	34.61	34.57	34.61	34.34	35.08	4,036,101	34.707	-2.53%
2020-12-31	45.40	45.10	45.40	44.15	45.50	4,475,978	201,986,528	45.127	35.51	35.28	35.51	34.53	35.59	5,722,543	35.297	3.42%
2020-12-30	43.90	43.85	43.90	43.70	45.15	7,645,792	336,952,778	44.070	34.34	34.30	34.34	34.18	35.31	9,775,154	34.470	0.11%
2020-12-29	43.85	43.85	43.90	43.75	44.30	4,504,563	197,971,773	43.949	34.30	34.30	34.34	34.22	34.65	5,759,089	34.376	0.92%
2020-12-28	43.45	43.45	43.50	43.45	44.70	5,989,700	262,620,289	43.845	33.99	33.99	34.02	33.99	34.96	7,657,839	34.294	-2.80%
2020-12-24	44.70	44.65	44.70	44.05	45.20	2,905,043	130,353,848	44.872	34.96	34.92	34.96	34.45	35.35	3,714,101	35.097	0.45%
2020-12-23	44.50	44.50	44.55	43.30	44.90	5,249,069	233,879,536	44.556	34.81	34.81	34.85	33.87	35.12	6,710,941	34.850	0.91%
2020-12-22	44.10	44.05	44.10	43.05	44.40	5,035,964	221,918,172	44.067	34.49	34.45	34.49	33.67	34.73	6,438,486	34.467	1.15%
2020-12-21	43.60	43.60	43.65	42.90	44.05	4,593,112	200,896,052	43.739	34.10	34.10	34.14	33.55	34.45	5,872,299	34.211	0.00%
2020-12-18	43.60	43.55	43.60	42.75	43.90	8,039,847	349,748,840	43.502	34.10	34.06	34.10	33.44	34.34	10,278,954	34.026	-0.11%
2020-12-17	43.65	43.60	43.65	43.15	44.00	5,918,500	258,229,850	43.631	34.14	34.10	34.14	33.75	34.42	7,566,810	34.127	0.52%
2020-12-16	43.90	43.90	43.95	42.70	44.20	6,726,173	294,501,894	43.785	33.97	33.97	34.00	33.04	34.20	8,693,304	33.877	2.81%
2020-12-15	42.70	42.70	42.75	41.90	43.15	7,436,865	318,067,545	42.769	33.04	33.04	33.08	32.42	33.39	9,611,845	33.091	0.23%
2020-12-14	42.60	42.55	42.60	41.20	42.80	6,197,583	262,354,572	42.332	32.96	32.92	32.96	31.88	33.12	8,010,123	32.753	1.55%
2020-12-11	41.95	41.95	42.10	41.80	43.80	12,500,209	527,866,764	42.229	32.46	32.46	32.57	32.34	33.89	16,156,010	32.673	-3.34%
2020-12-10	43.40	43.35	43.40	41.70	43.55	15,249,500	655,231,784	42.967	33.58	33.54	33.58	32.26	33.70	19,709,357	33.245	2.84%
2020-12-09	42.20	42.15	42.20	41.00	42.35	11,694,066	489,567,449	41.865	32.65	32.61	32.65	31.72	32.77	15,114,103	32.391	0.00%
2020-12-08	42.20	42.20	42.25	41.95	42.90	9,372,925	396,455,393	42.298	32.65	32.65	32.69	32.46	33.19	12,114,123	32.727	-1.97%
2020-12-07	43.05	43.00	43.05	42.85	44.00	13,808,782	597,457,597	43.267	33.31	33.27	33.31	33.15	34.04	17,847,287	33.476	-3.69%
2020-12-04	44.70	44.70	44.75	44.10	45.40	11,349,307	509,059,250	44.854	34.59	34.59	34.62	34.12	35.13	14,668,516	34.704	0.56%
2020-12-03	44.45	44.45	44.50	44.05	45.25	14,230,697	632,313,540	44.433	34.39	34.39	34.43	34.08	35.01	18,392,595	34.379	-0.78%
2020-12-02	44.80	44.75	44.80	44.60	46.25	133,283,451	6,205,380,044	46.558	34.66	34.62	34.66	34.51	35.78	172,263,422	36.023	-11.81%
2020-12-01	50.80	50.75	50.80	50.50	51.70	3,490,890	177,472,179	50.839	39.30	39.27	39.30	39.07	40.00	4,511,833	39.335	0.00%
2020-11-30	50.80	50.65	50.80	50.15	51.95	15,768,410	799,579,284	50.708	39.30	39.19	39.30	38.80	40.19	20,380,027	39.233	0.79%
2020-11-27	50.40	50.30	50.40	50.25	50.95	2,162,402	109,078,011	50.443	39.00	38.92	39.00	38.88	39.42	2,794,816	39.029	0.20%
2020-11-26	50.30	50.30	50.35	49.85	51.00	1,633,421	82,071,709	50.245	38.92	38.92	38.96	38.57	39.46	2,111,130	38.876	-0.30%
2020-11-25	50.45	50.40	50.45	49.70	51.30	5,076,054	255,491,426	50.333	39.03	39.00	39.03	38.45	39.69	6,560,593	38.943	1.71%
2020-11-24	49.60	49.60	49.70	48.65	49.85	2,290,675	113,259,400	49.444	38.38	38.38	38.45	37.64	38.57	2,960,604	38.256	1.02%
2020-11-23	49.10	49.05	49.10	48.85	51.35	1,663,813	82,227,358	49.421	37.99	37.95	37.99	37.80	39.73	2,150,410	38.238	-1.01%
2020-11-20	49.60	49.45	49.60	48.95	50.00	4,422,859	218,583,370	49.421	38.38	38.26	38.38	37.87	38.69	5,716,365	38.238	0.20%
2020-11-19	49.50	49.40	49.50	47.00	50.00	2,547,150	125,923,965	49.437	38.30	38.22	38.30	36.36	38.69	3,292,087	38.250	-0.60%
2020-11-18	49.80	49.75	49.80	48.75	50.10	2,697,793	133,931,271	49.645	38.53	38.49	38.53	37.72	38.76	3,486,787	38.411	1.63%
2020-11-17	49.00	48.95	49.00	48.50	49.50	6,533,600	320,609,912	49.071	37.91	37.87	37.91	37.53	38.30	8,444,411	37.967	0.20%
2020-11-16	48.90	48.90	48.95	48.45	51.80	2,177,103	106,505,750	48.921	37.83	37.83	37.87	37.49	40.08	2,813,817	37.851	-1.31%
2020-11-13	49.55	49.50	49.55	48.80	49.75	5,459,135	269,774,809	49.417	38.34	38.30	38.34	37.76	38.49	7,055,709	38.235	1.54%
2020-11-12	48.80	48.80	48.85	48.60	49.95	7,747,398	380,198,280	49.074	37.76	37.76	37.80	37.60	38.65	10,013,196	37.970	-0.41%
2020-11-11	49.00	48.95	49.00	48.40	50.40	6,233,010	304,970,792	48.928	37.91	37.87	37.91	37.45	39.00	8,055,911	37.857	1.14%
2020-11-10	48.45	48.40	48.45	47.65	49.00	5,939,566	286,426,681	48.224	37.49	37.45	37.49	36.87	37.91	7,676,647	37.311	1.25%
2020-11-09	47.85	47.80	47.85	47.35	49.00	7,046,724	336,643,443	47.773	37.02	36.98	37.02	36.64	37.91	9,107,603	36.963	0.74%
2020-11-06	47.50	47.45	47.50	46.85	47.60	6,242,137	294,966,419	47.254	36.75	36.71	36.75	36.25	36.83	8,067,707	36.561	1.17%
2020-11-05	46.95	46.90	46.95	44.50	47.05	12,497,835	577,919,324	46.242	36.33	36.29	36.33	34.43	36.40	16,152,942	35.778	8.30%
2020-11-04	43.35	43.35	43.40	42.50	43.65	2,112,486	91,223,839	43.183	33.54	33.54	33.58	32.88	33.77	2,730,302	33.412	0.00%
2020-11-03	43.35	43.35	43.40	42.70	43.85	6,725,212	291,915,075	43.406	33.54	33.54	33.58	33.04	33.93	8,692,062	33.584	2.00%
2020-11-02	42.50	42.50	42.55	42.25	43.40	3,208,521	136,604,045	42.575	32.88	32.88	32.92	32.69	33.58	4,146,882	32.941	0.35%
2020-10-30	42.35	42.25	42.35	41.30	42.65	4,456,203	188,494,471	42.299	32.77	32.69	32.77	31.95	33.00	5,759,461	32.728	0.83%
2020-10-29	42.00	41.95	42.00	40.25	42.00	6,370,554	264,667,274	41.545	32.50	32.46	32.50	31.14	32.50	8,233,681	32.144	2.69%
2020-10-28	40.90	40.90	40.95	40.20	41.50	6,721,576	274,494,753	40.838	31.65	31.65	31.68	31.10	32.11	8,687,363	31.597	-1.45%
2020-10-27	41.50	41.40	41.50	41.10	42.35	3,705,520	153,420,343	41.403	32.11	32.03	32.11	31.80	32.77	4,789,233	32.034	-0.60%
2020-10-23	41.75	41.70	41.75	41.05	42.70	3,972,441	164,749,982	41.473	32.30	32.26	32.30	31.76	33.04	5,134,218	32.089	0.12%
2020-10-22	41.70	41.65	41.70	41.25	42.05	2,916,869	121,262,023	41.573	32.26	32.23	32.26	31.92	32.53	3,769,934	32.166	-0.36%
2020-10-21	41.85	41.80	41.85	41.00	42.60	3,689,904	153,787,257	41.678	32.38	32.34	32.38	31.72	32.96	4,769,050	32.247	-0.48%
2020-10-20	42.05	42.05	42.20	41.70	42.50	2,938,404	123,762,565	42.119	32.53	32.53	32.65	32.26	32.88	3,797,767	32.588	-0.12%
2020-10-19	42.10	42.05	42.10	41.80	42.95	2,344,796	98,669,875	42.080	32.57	32.53	32.57	32.34	33.23	3,030,553	32.558	-0.36%
2020-10-16	42.25	42.20	42.25	42.10	43.45	2,551,748	108,481,702	42.513	32.69	32.65	32.69	32.57	33.62	3,298,030	32.893	-1.17%
2020-10-15	42.75	42.70	42.75	42.40	43.90	4,088,108	174,827,725	42.765	33.08	33.04	33.08	32.81	33.97	5,283,713	33.088	-1.50%
2020-10-14	43.40	43.30	43.40	42.80	43.95	6,239,893	269,619,594	43.209	33.58	33.50	33.58	33.12	34.00	8,064,807	33.432	-1.14%
2020-10-12	43.90	43.85	43.90	43.15	44.25	3,843,816	168,189,181	43.756	33.97	33.93	33.97	33.39	34.24	4,967,975	33.855	0.00%
2020-10-09	43.90	43.85	43.90	43.55	45.00	3,234,581	141,962,270	43.889	33.97	33.93	33.97	33.70	34.82	4,180,564	33.958	-2.34%
2020-10-08	44.95	44.90	44.95	44.20	46.00	2,474,579	111,150,571	44.917	34.78	34.74	34.78	34.20	35.59	3,198,292	34.753	0.00%
2020-10-07	44.95	44.95	45.00	43.65	45.30	2,260,017	101,073,622	44.723	34.78	34.78	34.82	33.77	35.05	2,920,980	34.603	1.47%
2020-10-06	44.30	44.25	44.30	43.65	44.50	4,645,399	204,484,496	44.019	34.28	34.24	34.28	33.77	34.43	6,003,989	34.058	2.31%
2020-10-05	43.30	43.25	43.30	43.05	44.20	4,504,315	195,886,390	43.489	33.50	33.46	33.50	33.31	34.20	5,821,643	33.648	-0.46%
2020-09-30	43.50	43.45	43.50	43.20	44.95	3,709,954	161,418,440	43.510	33.66	33.62	33.66	33.42	34.78	4,794,964	33.664	0.81%
2020-09-29	43.15	43.15	43.20	42.60	43.45	9,481,712	409,998,020	43.241	33.39	33.39	33.42	32.96	33.62	12,254,726	33.456	-0.80%
2020-09-28	43.50	43.50	43.55	40.05	44.50	3,273,253	142,191,854	43.441	33.66	33.66	33.70	30.99	34.43	4,230,546	33.611	-0.68%
2020-09-25	43.80	43.75	43.80	43.30	44.95	8,044,936	354,010,310	44.004	33.89	33.85	33.89	33.50	34.78	10,397,752	34.047	-1.90%
2020-09-24	44.65	44.50	44.65	43.85	44.70	5,628,002	250,040,473	44.428	34.55	34.43	34.55	33.93	34.59	7,273,963	34.375	0.90%
2020-09-23	44.25	44.15	44.25	42.95	44.25	3,685,444	161,849,523	43.916	34.24	34.16	34.24	33.23	34.24	4,763,286	33.979	1.03%
2020-09-22	43.80	43.70	43.80	43.15	44.50	2,786,635	121,467,648	43.589	33.89	33.81	33.89	33.39	34.43	3,601,612	33.726	0.00%
2020-09-21	43.80	43.80	43.85	43.50	45.60	4,030,614	176,969,445	43.906	33.89	33.89	33.93	33.66	35.28	5,209,404	33.971	-1.13%
2020-09-18	44.30	44.30	44.35	42.60	44.30	6,261,775	276,345,380	44.132	34.28	34.28	34.31	32.96	34.28	8,093,089	34.146	2.19%
2020-09-17	43.35	43.25	43.35	42.95	43.95	2,438,903	105,659,887	43.323	33.54	33.46	33.54	33.23	34.00	3,152,183	33.520	-1.14%
2020-09-16	43.85	43.65	43.85	43.10	43.95	5,062,904	220,799,234	43.611	33.93	33.77	33.93	33.35	34.00	6,543,597	33.743	1.39%
2020-09-15	43.25	43.20	43.25	40.70	43.35	6,711,048	287,495,739	42.839	33.46	33.42	33.46	31.49	33.54	8,673,756	33.145	4.47%
2020-09-14	41.40	41.35	41.40	40.60	41.40	1,841,928	75,753,299	41.127	32.03	31.99	32.03	31.41	32.03	2,380,617	31.821	0.36%
2020-09-11	41.25	41.15	41.25	40.75	41.40	3,067,095	126,441,335	41.225	31.92	31.84	31.92	31.53	32.03	3,964,095	31.897	0.61%
2020-09-10	41.00	40.95	41.00	40.80	41.50	3,905,702	160,464,167	41.085	31.72	31.68	31.72	31.57	32.11	5,047,960	31.788	-0.85%
2020-09-09	41.35	41.30	41.35	40.90	42.95	5,796,500	240,191,552	41.437	31.99	31.95	31.99	31.65	33.23	7,491,740	32.061	-1.90%
2020-09-08	42.15	42.00	42.15	41.80	42.65	2,408,998	101,325,981	42.062	32.61	32.50	32.61	32.34	33.00	3,113,532	32.544	-0.24%
2020-09-07	42.25	42.00	42.25	41.85	43.20	5,440,030	229,986,094	42.277	32.69	32.50	32.69	32.38	33.42	7,031,017	32.710	-1.40%
2020-09-04	42.85	42.85	42.90	42.15	43.75	10,231,609	436,374,190	42.650	33.15	33.15	33.19	32.61	33.85	13,223,937	32.999	-1.04%
2020-09-03	43.30	42.90	43.30	42.00	43.30	8,094,279	347,448,990	42.925	33.50	33.19	33.50	32.50	33.50	10,461,525	33.212	1.52%
2020-09-02	42.65	42.60	42.65	41.70	42.65	7,634,049	322,922,908	42.300	33.00	32.96	33.00	32.26	33.00	9,866,697	32.729	2.40%
2020-09-01	41.65	41.60	41.65	40.40	41.85	9,192,371	380,692,440	41.414	32.23	32.19	32.23	31.26	32.38	11,880,764	32.043	1.46%
2020-08-31	41.05	41.00	41.05	40.75	41.70	7,859,520	322,985,996	41.095	31.76	31.72	31.76	31.53	32.26	10,158,109	31.796	0.37%
2020-08-28	40.90	40.85	40.90	39.90	41.00	6,814,444	277,517,746	40.725	31.65	31.61	31.65	30.87	31.72	8,807,391	31.510	2.25%
2020-08-27	40.00	39.95	40.00	39.75	41.20	5,738,411	230,618,592	40.189	30.95	30.91	30.95	30.76	31.88	7,416,662	31.095	-1.11%
2020-08-26	40.45	40.45	40.50	39.50	40.65	3,689,429	148,804,978	40.333	31.30	31.30	31.34	30.56	31.45	4,768,436	31.206	0.25%
2020-08-25	40.35	40.35	40.40	39.70	40.70	2,813,896	113,315,734	40.270	31.22	31.22	31.26	30.72	31.49	3,636,846	31.158	-0.37%
2020-08-24	40.50	40.45	40.50	39.25	40.55	7,619,942	306,458,567	40.218	31.34	31.30	31.34	30.37	31.37	9,848,464	31.117	3.05%
2020-08-21	39.30	39.25	39.30	38.80	39.90	2,790,364	110,161,441	39.479	30.41	30.37	30.41	30.02	30.87	3,606,432	30.546	1.29%
2020-08-20	38.80	38.75	38.80	38.25	38.95	2,399,998	92,803,827	38.668	30.02	29.98	30.02	29.59	30.14	3,101,899	29.918	-0.77%
2020-08-19	39.10	39.05	39.10	38.80	40.00	1,591,000	62,212,758	39.103	30.25	30.21	30.25	30.02	30.95	2,056,303	30.255	-0.38%
2020-08-18	39.25	39.20	39.25	38.50	39.50	3,182,885	124,918,082	39.247	30.37	30.33	30.37	29.79	30.56	4,113,749	30.366	0.51%
2020-08-17	39.05	39.00	39.05	38.05	39.40	3,675,543	143,660,860	39.086	30.21	30.18	30.21	29.44	30.48	4,750,489	30.241	1.96%
2020-08-14	38.30	38.25	38.30	37.95	38.50	3,311,013	126,917,736	38.332	29.63	29.59	29.63	29.36	29.79	4,279,349	29.658	0.66%
2020-08-13	38.05	38.00	38.05	37.60	38.10	1,856,171	70,193,300	37.816	29.44	29.40	29.44	29.09	29.48	2,399,025	29.259	1.20%
2020-08-12	37.60	37.60	37.65	37.30	38.20	1,883,571	70,717,860	37.545	29.09	29.09	29.13	28.86	29.56	2,434,439	29.049	-0.53%
2020-08-11	37.80	37.75	37.80	37.60	38.30	2,176,455	82,737,285	38.015	29.25	29.21	29.25	29.09	29.63	2,812,979	29.413	0.53%
2020-08-10	37.60	37.50	37.60	37.30	38.10	1,753,683	65,829,109	37.538	29.09	29.01	29.09	28.86	29.48	2,266,564	29.044	0.40%
2020-08-07	37.45	37.45	37.65	37.45	38.10	3,761,539	141,575,386	37.638	28.98	28.98	29.13	28.98	29.48	4,861,636	29.121	-1.06%
2020-08-06	37.85	37.80	37.85	37.40	38.30	4,912,333	185,308,625	37.723	29.29	29.25	29.29	28.94	29.63	6,348,990	29.187	0.13%
2020-08-05	37.80	37.80	37.95	37.50	38.15	2,748,657	103,843,072	37.780	29.25	29.25	29.36	29.01	29.52	3,552,527	29.231	-0.40%
2020-08-04	37.95	37.90	37.95	37.75	38.45	4,019,120	152,523,312	37.949	29.36	29.32	29.36	29.21	29.75	5,194,549	29.362	-0.26%
2020-08-03	38.05	38.00	38.05	37.65	38.45	4,483,941	170,900,623	38.114	29.44	29.40	29.44	29.13	29.75	5,795,311	29.489	-0.65%
2020-07-31	38.30	38.25	38.30	37.60	38.60	5,540,063	211,850,963	38.240	29.63	29.59	29.63	29.09	29.87	7,160,305	29.587	1.06%
2020-07-30	37.90	37.90	37.95	37.45	38.40	4,268,977	161,568,202	37.847	29.32	29.32	29.36	28.98	29.71	5,517,479	29.283	-0.13%
2020-07-29	37.95	37.95	38.00	37.35	38.15	5,618,494	212,361,756	37.797	29.36	29.36	29.40	28.90	29.52	7,261,674	29.244	1.07%
2020-07-28	37.55	37.50	37.55	37.45	38.35	2,670,912	100,968,800	37.803	29.05	29.01	29.05	28.98	29.67	3,452,045	29.249	-0.40%
2020-07-27	37.70	37.65	37.70	37.50	38.35	4,787,806	181,050,154	37.815	29.17	29.13	29.17	29.01	29.67	6,188,044	29.258	-0.40%
2020-07-24	37.85	37.85	37.90	37.60	38.20	3,003,554	113,572,042	37.813	29.29	29.29	29.32	29.09	29.56	3,881,971	29.256	-1.17%
2020-07-23	38.30	38.25	38.30	37.80	38.45	2,963,834	113,044,383	38.141	29.63	29.59	29.63	29.25	29.75	3,830,635	29.511	0.52%
2020-07-22	38.10	38.10	38.20	37.90	38.90	5,979,212	230,105,786	38.484	29.48	29.48	29.56	29.32	30.10	7,727,888	29.776	-0.52%
2020-07-21	38.30	38.30	38.35	37.80	38.60	4,738,072	181,371,712	38.280	29.63	29.63	29.67	29.25	29.87	6,123,765	29.618	0.92%
2020-07-20	37.95	37.95	38.00	37.35	38.70	3,283,251	125,288,824	38.160	29.36	29.36	29.40	28.90	29.94	4,243,468	29.525	1.61%
2020-07-17	37.35	37.30	37.35	37.25	38.40	3,164,316	118,941,073	37.588	28.90	28.86	28.90	28.82	29.71	4,089,749	29.083	-0.13%
2020-07-16	37.40	37.30	37.40	37.25	38.70	6,360,505	239,097,325	37.591	28.94	28.86	28.94	28.82	29.94	8,220,693	29.085	-1.32%
2020-07-15	37.90	37.70	37.90	37.40	38.15	4,348,608	164,335,180	37.790	29.32	29.17	29.32	28.94	29.52	5,620,398	29.239	0.66%
2020-07-14	37.65	37.55	37.65	37.15	38.00	4,375,989	164,168,891	37.516	29.13	29.05	29.13	28.74	29.40	5,655,787	29.027	-0.13%
2020-07-13	37.70	37.70	37.75	37.45	38.50	3,320,063	125,132,622	37.690	29.17	29.17	29.21	28.98	29.79	4,291,046	29.161	-0.79%
2020-07-10	38.00	37.95	38.00	37.00	38.00	2,902,542	109,472,568	37.716	29.40	29.36	29.40	28.63	29.40	3,751,417	29.182	-0.13%
2020-07-09	38.05	38.05	38.10	37.80	38.80	4,055,566	154,760,393	38.160	29.44	29.44	29.48	29.25	30.02	5,241,654	29.525	-1.42%
2020-07-08	38.60	38.60	38.65	38.40	39.60	2,183,902	84,603,863	38.740	29.87	29.87	29.90	29.71	30.64	2,822,604	29.974	-0.77%
2020-07-07	38.90	38.85	38.90	38.25	39.05	5,200,409	201,296,608	38.708	30.10	30.06	30.10	29.59	30.21	6,721,316	29.949	-0.51%
2020-07-06	39.10	39.10	39.15	38.40	39.45	6,454,647	252,537,248	39.125	30.25	30.25	30.29	29.71	30.52	8,342,368	30.272	1.16%
2020-07-03	38.65	38.60	38.65	38.25	39.00	5,258,885	203,263,441	38.651	29.90	29.87	29.90	29.59	30.18	6,796,894	29.905	1.44%
2020-07-02	38.10	38.10	38.15	37.30	38.70	8,464,053	321,157,911	37.944	29.48	29.48	29.52	28.86	29.94	10,939,443	29.358	3.39%
2020-06-30	36.85	36.85	36.90	36.80	38.60	6,220,027	231,787,871	37.265	28.51	28.51	28.55	28.47	29.87	8,039,131	28.832	-2.64%
2020-06-29	37.85	37.80	37.85	37.65	38.95	5,231,535	198,554,051	37.953	29.29	29.25	29.29	29.13	30.14	6,761,546	29.365	-0.92%
2020-06-26	38.20	38.10	38.20	37.60	38.45	6,954,779	265,453,796	38.169	29.56	29.48	29.56	29.09	29.75	8,988,768	29.532	1.46%
2020-06-24	37.65	37.60	37.65	37.30	37.90	2,895,556	108,860,416	37.596	29.13	29.09	29.13	28.86	29.32	3,742,388	29.088	0.27%
2020-06-23	37.55	37.55	37.70	36.45	37.75	2,751,769	102,664,162	37.308	29.05	29.05	29.17	28.20	29.21	3,556,549	28.866	1.08%
2020-06-22	37.15	37.10	37.15	36.85	37.80	3,952,394	147,231,106	37.251	28.74	28.70	28.74	28.51	29.25	5,108,308	28.822	-1.59%
2020-06-19	37.75	37.70	37.75	36.70	37.75	5,512,975	207,377,928	37.616	29.21	29.17	29.21	28.40	29.21	7,125,295	29.104	1.34%
2020-06-18	37.25	37.25	37.30	36.30	37.50	4,264,943	157,740,803	36.985	28.82	28.82	28.86	28.09	29.01	5,512,265	28.616	1.41%
2020-06-17	37.65	37.55	37.65	36.50	37.80	6,521,357	243,380,575	37.321	28.42	28.34	28.42	27.55	28.53	8,639,516	28.171	3.01%
2020-06-16	36.55	36.50	36.55	36.10	36.70	5,469,158	199,249,957	36.432	27.59	27.55	27.59	27.25	27.70	7,245,559	27.500	2.52%
2020-06-15	35.65	35.65	35.75	35.55	36.65	8,281,091	298,384,491	36.032	26.91	26.91	26.99	26.83	27.66	10,970,818	27.198	-2.73%
2020-06-12	36.65	36.65	36.80	36.55	38.00	10,296,253	381,648,249	37.067	27.66	27.66	27.78	27.59	28.68	13,640,511	27.979	-2.27%
2020-06-11	37.50	37.40	37.50	36.75	38.10	9,510,829	357,728,700	37.613	28.31	28.23	28.31	27.74	28.76	12,599,979	28.391	0.40%
2020-06-10	37.35	37.25	37.35	36.10	37.35	5,169,985	190,813,506	36.908	28.19	28.12	28.19	27.25	28.19	6,849,214	27.859	2.89%
2020-06-09	36.30	36.30	36.35	35.65	36.80	3,893,229	141,600,909	36.371	27.40	27.40	27.44	26.91	27.78	5,157,763	27.454	-0.41%
2020-06-08	36.45	36.45	36.55	36.40	37.25	4,565,335	167,122,529	36.607	27.51	27.51	27.59	27.48	28.12	6,048,171	27.632	-1.75%
2020-06-05	37.10	37.10	37.15	36.50	37.25	3,415,821	126,331,742	36.984	28.00	28.00	28.04	27.55	28.12	4,525,291	27.917	-0.40%
2020-06-04	37.25	37.20	37.25	36.85	37.65	4,302,394	160,236,174	37.244	28.12	28.08	28.12	27.82	28.42	5,699,826	28.112	-0.27%
2020-06-03	37.35	37.30	37.35	36.95	37.90	4,948,442	185,320,523	37.450	28.19	28.16	28.19	27.89	28.61	6,555,713	28.269	1.08%
2020-06-02	36.95	36.90	36.95	36.25	37.25	4,521,362	166,574,396	36.842	27.89	27.85	27.89	27.36	28.12	5,989,916	27.809	1.65%
2020-06-01	36.35	36.35	36.40	35.50	37.50	7,335,962	267,464,227	36.459	27.44	27.44	27.48	26.80	28.31	9,718,707	27.521	3.56%
2020-05-29	35.10	35.05	35.10	33.30	35.20	9,784,547	341,367,340	34.888	26.49	26.46	26.49	25.14	26.57	12,962,601	26.335	1.59%
2020-05-28	34.55	34.45	34.55	33.50	34.80	5,295,053	182,418,832	34.451	26.08	26.00	26.08	25.29	26.27	7,014,904	26.004	1.17%
2020-05-27	34.15	34.10	34.15	33.80	35.20	3,868,129	131,966,306	34.116	25.78	25.74	25.78	25.51	26.57	5,124,510	25.752	-0.87%
2020-05-26	34.45	34.45	34.55	34.00	34.80	5,967,167	205,901,259	34.506	26.00	26.00	26.08	25.66	26.27	7,905,323	26.046	1.03%
2020-05-25	34.10	34.05	34.10	32.55	34.15	4,527,500	152,710,250	33.730	25.74	25.70	25.74	24.57	25.78	5,998,047	25.460	1.79%
2020-05-22	33.50	33.45	33.50	33.10	35.00	9,271,644	312,033,439	33.655	25.29	25.25	25.29	24.98	26.42	12,283,106	25.403	-4.69%
2020-05-21	35.15	35.10	35.15	34.90	35.30	4,458,873	156,542,670	35.108	26.53	26.49	26.53	26.34	26.65	5,907,130	26.501	0.57%
2020-05-20	34.95	34.95	35.00	34.85	35.60	3,100,874	108,806,813	35.089	26.38	26.38	26.42	26.31	26.87	4,108,048	26.486	-0.85%
2020-05-19	35.25	35.20	35.25	35.15	36.30	4,597,046	163,172,818	35.495	26.61	26.57	26.61	26.53	27.40	6,090,182	26.793	0.57%
2020-05-18	35.05	35.05	35.35	35.05	35.75	5,968,416	210,917,918	35.339	26.46	26.46	26.68	26.46	26.99	7,906,978	26.675	-0.71%
2020-05-15	35.30	35.05	35.30	34.40	35.35	7,422,678	259,495,257	34.960	26.65	26.46	26.65	25.97	26.68	9,833,589	26.389	0.86%
2020-05-14	35.00	34.95	35.00	34.65	35.80	8,284,884	290,310,325	35.041	26.42	26.38	26.42	26.15	27.02	10,975,843	26.450	-2.91%
2020-05-13	36.05	36.00	36.05	35.05	36.30	5,344,694	192,129,308	35.948	27.21	27.17	27.21	26.46	27.40	7,080,669	27.134	1.26%
2020-05-12	35.60	35.60	35.65	35.60	36.20	7,947,917	284,509,438	35.797	26.87	26.87	26.91	26.87	27.32	10,529,427	27.020	-2.47%
2020-05-11	36.50	36.45	36.50	36.35	37.40	9,038,300	330,575,338	36.575	27.55	27.51	27.55	27.44	28.23	11,973,971	27.608	0.00%
2020-05-08	36.50	36.45	36.50	36.10	36.95	7,876,399	286,562,107	36.382	27.55	27.51	27.55	27.25	27.89	10,434,680	27.462	0.00%
2020-05-07	36.50	36.40	36.50	36.05	36.65	5,423,873	197,082,079	36.336	27.55	27.48	27.55	27.21	27.66	7,185,565	27.427	-0.54%
2020-05-06	36.70	36.65	36.70	36.45	37.25	8,711,186	319,683,831	36.698	27.70	27.66	27.70	27.51	28.12	11,540,609	27.701	-1.08%
2020-05-05	37.10	37.10	37.15	36.50	37.35	2,913,460	107,887,693	37.031	28.00	28.00	28.04	27.55	28.19	3,859,762	27.952	0.27%
2020-05-04	37.00	37.00	37.05	36.65	37.75	12,833,534	476,005,256	37.091	27.93	27.93	27.97	27.66	28.49	17,001,910	27.997	-5.73%
2020-04-29	39.25	39.20	39.25	39.05	40.60	5,066,854	199,121,532	39.299	29.63	29.59	29.63	29.48	30.65	6,712,585	29.664	0.26%
2020-04-28	39.15	39.10	39.15	38.15	39.30	4,405,789	171,536,713	38.934	29.55	29.51	29.55	28.80	29.66	5,836,804	29.389	0.90%
2020-04-27	38.80	38.75	38.80	37.75	39.05	7,501,414	288,744,074	38.492	29.29	29.25	29.29	28.49	29.48	9,937,899	29.055	2.24%
2020-04-24	37.95	37.95	38.00	37.65	38.40	7,647,332	291,059,953	38.060	28.65	28.65	28.68	28.42	28.99	10,131,211	28.729	-1.04%
2020-04-23	38.35	38.30	38.35	37.60	38.60	7,277,875	279,122,084	38.352	28.95	28.91	28.95	28.38	29.14	9,641,754	28.949	1.59%
2020-04-22	37.75	37.75	37.80	37.55	38.15	10,439,570	395,355,649	37.871	28.49	28.49	28.53	28.34	28.80	13,830,378	28.586	-0.53%
2020-04-21	37.95	37.85	37.95	37.55	38.80	13,859,158	525,696,799	37.931	28.65	28.57	28.65	28.34	29.29	18,360,660	28.632	-0.39%
2020-04-20	38.10	38.05	38.10	37.85	38.45	6,127,391	233,652,464	38.133	28.76	28.72	28.76	28.57	29.02	8,117,588	28.783	0.13%
2020-04-17	38.05	38.05	38.15	37.55	38.45	10,324,081	392,871,537	38.054	28.72	28.72	28.80	28.34	29.02	13,677,378	28.724	1.47%
2020-04-16	37.50	37.50	37.55	36.60	37.80	13,493,500	505,056,152	37.430	28.31	28.31	28.34	27.63	28.53	17,876,235	28.253	1.76%
2020-04-15	36.85	36.85	36.95	36.85	38.30	43,158,282	1,624,211,748	37.634	27.82	27.82	27.89	27.82	28.91	57,176,239	28.407	-7.88%
2020-04-14	40.00	39.95	40.00	39.30	40.15	6,084,119	242,289,507	39.823	30.19	30.16	30.19	29.66	30.31	8,060,262	30.060	0.50%
2020-04-09	39.80	39.70	39.80	38.95	40.10	5,632,550	222,893,447	39.572	30.04	29.97	30.04	29.40	30.27	7,462,021	29.870	-0.25%
2020-04-08	39.90	39.85	39.90	39.20	40.10	5,864,717	233,049,182	39.738	30.12	30.08	30.12	29.59	30.27	7,769,597	29.995	-0.25%
2020-04-07	40.00	39.95	40.00	39.40	40.80	6,027,615	239,907,700	39.801	30.19	30.16	30.19	29.74	30.80	7,985,405	30.043	2.56%
2020-04-06	39.00	39.00	39.05	37.55	39.15	3,470,119	134,470,401	38.751	29.44	29.44	29.48	28.34	29.55	4,597,225	29.250	2.63%
2020-04-03	38.00	37.95	38.00	36.55	38.00	3,404,608	128,391,572	37.711	28.68	28.65	28.68	27.59	28.68	4,510,436	28.465	0.66%
2020-04-02	37.75	37.70	37.75	35.90	37.85	6,190,913	230,639,393	37.255	28.49	28.46	28.49	27.10	28.57	8,201,743	28.121	1.21%
2020-04-01	37.30	37.20	37.30	36.35	38.35	6,362,197	238,181,576	37.437	28.16	28.08	28.16	27.44	28.95	8,428,660	28.259	-1.19%
2020-03-31	37.75	37.70	37.75	36.50	38.30	6,546,301	246,316,907	37.627	28.49	28.46	28.49	27.55	28.91	8,672,562	28.402	4.86%
2020-03-30	36.00	35.95	36.00	35.85	37.10	6,229,385	225,678,370	36.228	27.17	27.14	27.17	27.06	28.00	8,252,710	27.346	-1.91%
2020-03-27	36.70	36.60	36.70	36.15	37.15	7,544,676	277,234,188	36.746	27.70	27.63	27.70	27.29	28.04	9,995,212	27.737	2.37%
2020-03-26	35.85	35.85	35.90	32.00	36.35	11,826,391	421,112,007	35.608	27.06	27.06	27.10	24.15	27.44	15,667,643	26.878	-0.69%
2020-03-25	36.10	36.05	36.10	34.70	36.45	10,247,534	366,098,627	35.726	27.25	27.21	27.25	26.19	27.51	13,575,968	26.967	8.90%
2020-03-24	33.15	33.15	33.20	32.15	33.45	8,677,805	285,851,248	32.941	25.02	25.02	25.06	24.27	25.25	11,496,386	24.864	6.59%
2020-03-23	31.10	31.05	31.10	30.40	32.40	8,886,535	276,978,352	31.168	23.48	23.44	23.48	22.95	24.46	11,772,912	23.527	-6.33%
2020-03-20	33.20	33.10	33.20	30.65	33.30	9,398,445	306,507,575	32.613	25.06	24.98	25.06	23.14	25.14	12,451,092	24.617	8.67%
2020-03-19	30.55	30.55	30.65	28.60	31.35	22,809,430	687,065,638	30.122	23.06	23.06	23.14	21.59	23.66	30,218,010	22.737	-3.32%
2020-03-18	31.60	31.55	31.60	30.50	35.30	16,503,547	541,766,652	32.827	23.85	23.81	23.85	23.02	26.65	21,863,955	24.779	-8.41%
2020-03-17	34.50	34.30	34.50	33.05	35.30	17,483,021	596,558,934	34.122	26.04	25.89	26.04	24.95	26.65	23,161,566	25.756	-0.43%
2020-03-16	34.65	34.65	34.70	33.50	35.90	14,855,498	519,250,739	34.953	26.15	26.15	26.19	25.29	27.10	19,680,614	26.384	-5.33%
2020-03-13	36.60	36.55	36.60	32.50	37.15	16,583,109	588,562,179	35.492	27.63	27.59	27.63	24.53	28.04	21,969,359	26.790	1.39%
2020-03-12	36.10	36.05	36.15	33.75	36.15	8,543,594	304,959,236	35.695	27.25	27.21	27.29	25.48	27.29	11,318,582	26.943	-2.43%
2020-03-11	37.00	37.00	37.05	36.05	37.50	6,258,640	231,207,433	36.942	27.93	27.93	27.97	27.21	28.31	8,291,468	27.885	2.49%
2020-03-10	36.10	36.10	36.15	34.70	37.00	6,270,648	225,262,023	35.923	27.25	27.25	27.29	26.19	27.93	8,307,376	27.116	2.41%
2020-03-09	35.25	35.25	35.30	34.95	36.10	11,276,720	399,303,472	35.410	26.61	26.61	26.65	26.38	27.25	14,939,437	26.728	-4.86%
2020-03-06	37.05	37.00	37.05	36.80	37.70	7,133,189	264,852,575	37.130	27.97	27.93	27.97	27.78	28.46	9,450,073	28.027	-4.14%
2020-03-05	38.65	38.55	38.65	37.20	38.70	6,275,465	238,956,525	38.078	29.17	29.10	29.17	28.08	29.21	8,313,757	28.742	2.52%
2020-03-04	37.70	37.70	37.80	36.00	38.75	9,323,792	351,436,762	37.693	28.46	28.46	28.53	27.17	29.25	12,352,191	28.451	4.29%
2020-03-03	36.15	36.10	36.15	36.05	36.65	4,930,412	178,529,434	36.210	27.29	27.25	27.29	27.21	27.66	6,531,827	27.332	-1.09%
2020-03-02	36.55	36.50	36.55	36.20	37.20	5,728,342	209,818,817	36.628	27.59	27.55	27.59	27.32	28.08	7,588,927	27.648	1.39%
2020-02-28	36.05	36.05	36.10	35.30	36.50	7,967,125	285,403,916	35.823	27.21	27.21	27.25	26.65	27.55	10,554,874	27.040	-3.09%
2020-02-27	37.20	37.20	37.25	35.85	37.40	3,982,085	146,062,856	36.680	28.08	28.08	28.12	27.06	28.23	5,275,480	27.687	1.78%
2020-02-26	36.55	36.50	36.55	35.30	37.25	6,585,196	239,477,126	36.366	27.59	27.55	27.59	26.65	28.12	8,724,090	27.450	0.27%
2020-02-25	36.45	36.40	36.45	36.00	36.60	3,171,890	114,910,482	36.228	27.51	27.48	27.51	27.17	27.63	4,202,131	27.346	1.25%
2020-02-24	36.00	36.00	36.05	35.65	36.30	3,003,383	107,982,391	35.954	27.17	27.17	27.21	26.91	27.40	3,978,892	27.139	-1.10%
2020-02-21	36.40	36.40	36.45	36.15	37.10	4,086,711	149,679,289	36.626	27.48	27.48	27.51	27.29	28.00	5,414,089	27.646	-1.36%
2020-02-20	36.90	36.90	36.95	36.70	37.30	3,052,385	113,054,769	37.038	27.85	27.85	27.89	27.70	28.16	4,043,810	27.957	-2.12%
2020-02-19	37.70	37.65	37.70	36.90	37.95	3,129,877	117,885,800	37.665	28.46	28.42	28.46	27.85	28.65	4,146,472	28.430	1.62%
2020-02-18	37.10	37.10	37.15	36.70	38.35	3,543,400	132,168,235	37.300	28.00	28.00	28.04	27.70	28.95	4,694,308	28.155	-2.75%
2020-02-17	38.15	38.15	38.25	37.35	38.35	3,746,500	142,496,525	38.035	28.80	28.80	28.87	28.19	28.95	4,963,376	28.710	1.19%
2020-02-14	37.70	37.70	37.80	36.60	38.15	5,331,599	200,794,633	37.661	28.46	28.46	28.53	27.63	28.80	7,063,320	28.428	1.48%
2020-02-13	37.15	37.15	37.20	36.80	37.65	3,703,733	137,671,927	37.171	28.04	28.04	28.08	27.78	28.42	4,906,718	28.058	0.95%
2020-02-12	36.80	36.75	36.80	36.45	37.30	5,252,957	193,985,525	36.929	27.78	27.74	27.78	27.51	28.16	6,959,135	27.875	1.94%
2020-02-11	36.10	36.10	36.15	34.85	36.45	4,017,500	144,570,675	35.985	27.25	27.25	27.29	26.31	27.51	5,322,398	27.163	2.70%
2020-02-10	35.15	35.10	35.15	33.85	35.25	5,497,991	191,439,462	34.820	26.53	26.49	26.53	25.55	26.61	7,283,757	26.283	1.15%
2020-02-07	34.75	34.75	34.90	34.30	35.25	4,944,209	171,901,234	34.768	26.23	26.23	26.34	25.89	26.61	6,550,105	26.244	-1.28%
2020-02-06	35.20	35.15	35.20	34.15	35.65	8,315,723	291,558,756	35.061	26.57	26.53	26.57	25.78	26.91	11,016,698	26.465	1.44%
2020-02-05	34.70	34.70	34.75	33.65	35.30	10,072,583	347,274,914	34.477	26.19	26.19	26.23	25.40	26.65	13,344,192	26.024	1.17%
2020-02-04	34.30	34.25	34.30	33.40	34.65	4,367,622	149,524,549	34.235	25.89	25.85	25.89	25.21	26.15	5,786,240	25.841	2.08%
2020-02-03	33.60	33.60	33.65	33.05	34.20	8,294,059	277,918,406	33.508	25.36	25.36	25.40	24.95	25.82	10,987,998	25.293	1.51%
2020-01-31	33.10	33.05	33.10	32.75	34.20	7,078,283	234,580,826	33.141	24.98	24.95	24.98	24.72	25.82	9,377,333	25.016	-0.30%
2020-01-30	33.20	33.20	33.25	33.10	37.50	22,073,600	747,449,727	33.862	25.06	25.06	25.10	24.98	28.31	29,243,180	25.560	-1.78%
2020-01-29	33.80	33.80	33.85	32.90	34.20	6,446,570	218,312,498	33.865	25.51	25.51	25.55	24.83	25.82	8,540,438	25.562	-2.45%
2020-01-24	34.65	34.65	34.70	33.95	34.85	1,430,679	49,221,490	34.404	26.15	26.15	26.19	25.63	26.31	1,895,368	25.969	1.17%
2020-01-23	34.25	34.20	34.25	33.90	35.75	4,648,157	160,003,453	34.423	25.85	25.82	25.85	25.59	26.99	6,157,894	25.983	-3.66%
2020-01-22	35.55	35.55	35.60	34.80	36.05	7,170,942	255,022,609	35.563	26.83	26.83	26.87	26.27	27.21	9,500,088	26.844	2.89%
2020-01-21	34.55	34.55	34.60	34.50	36.40	8,744,601	306,967,611	35.104	26.08	26.08	26.12	26.04	27.48	11,584,877	26.497	-4.16%
2020-01-20	36.05	36.05	36.10	35.75	37.50	7,088,449	256,279,952	36.155	27.21	27.21	27.25	26.99	28.31	9,390,801	27.291	-3.61%
2020-01-17	37.40	37.35	37.40	37.10	38.20	2,843,436	106,375,506	37.411	28.23	28.19	28.23	28.00	28.83	3,766,994	28.239	-1.06%
2020-01-16	37.80	37.80	37.85	36.60	37.90	4,202,208	157,773,983	37.546	28.53	28.53	28.57	27.63	28.61	5,567,099	28.340	1.75%
2020-01-15	37.15	37.10	37.15	36.50	37.50	4,605,731	171,460,574	37.228	28.04	28.00	28.04	27.55	28.31	6,101,688	28.101	1.09%
2020-01-14	36.75	36.70	36.75	36.55	37.35	2,876,828	105,757,425	36.762	27.74	27.70	27.74	27.59	28.19	3,811,232	27.749	-0.27%
2020-01-13	36.85	36.85	36.95	36.50	37.30	4,306,929	159,174,023	36.958	27.82	27.82	27.89	27.55	28.16	5,705,834	27.897	-0.27%
2020-01-10	36.95	36.95	37.00	36.75	37.80	7,356,972	273,581,199	37.187	27.89	27.89	27.93	27.74	28.53	9,746,542	28.070	-2.38%
2020-01-09	37.85	37.80	37.85	36.85	37.85	5,363,002	201,614,870	37.594	28.57	28.53	28.57	27.82	28.57	7,104,923	28.377	2.71%
2020-01-08	36.85	36.85	36.90	36.35	37.05	8,421,859	310,141,055	36.826	27.82	27.82	27.85	27.44	27.97	11,157,307	27.797	-0.54%
2020-01-07	37.05	37.00	37.05	36.05	37.15	7,696,079	284,323,228	36.944	27.97	27.93	27.97	27.21	28.04	10,195,792	27.886	2.77%
2020-01-06	36.05	36.05	36.10	35.85	37.25	6,174,392	224,103,941	36.296	27.21	27.21	27.25	27.06	28.12	8,179,856	27.397	-1.10%
2020-01-03	36.45	36.40	36.45	36.35	38.25	3,990,795	147,384,339	36.931	27.51	27.48	27.51	27.44	28.87	5,287,019	27.877	-1.75%
2020-01-02	37.10	37.05	37.10	36.50	37.35	2,671,404	99,141,003	37.112	28.00	27.97	28.00	27.55	28.19	3,539,085	28.013	1.64%
2019-12-31	36.50	36.50	36.55	35.35	36.60	1,985,600	71,744,082	36.132	27.55	27.55	27.59	26.68	27.63	2,630,530	27.274	0.83%
2019-12-30	36.20	36.15	36.20	36.00	36.85	2,828,254	102,781,220	36.341	27.32	27.29	27.32	27.17	27.82	3,746,881	27.431	0.28%
2019-12-27	36.10	36.00	36.10	35.10	36.10	4,105,645	147,684,203	35.971	27.25	27.17	27.25	26.49	27.25	5,439,172	27.152	3.14%
2019-12-24	35.00	35.00	35.05	34.90	35.25	794,587	27,847,732	35.047	26.42	26.42	26.46	26.34	26.61	1,052,672	26.454	-0.71%
2019-12-23	35.25	35.15	35.25	34.70	35.40	2,391,898	83,893,740	35.074	26.61	26.53	26.61	26.19	26.72	3,168,795	26.475	0.43%
2019-12-20	35.10	35.00	35.10	34.30	35.20	6,067,297	211,657,129	34.885	26.49	26.42	26.49	25.89	26.57	8,037,976	26.332	1.74%
2019-12-19	34.50	34.40	34.50	33.65	34.80	4,659,731	158,989,576	34.120	26.04	25.97	26.04	25.40	26.27	6,173,227	25.755	-0.29%
2019-12-18	35.00	34.95	35.00	34.60	35.30	6,631,417	231,355,308	34.888	26.12	26.08	26.12	25.82	26.34	8,887,171	26.033	0.29%
2019-12-17	34.90	34.80	34.90	34.40	35.50	7,415,048	259,138,998	34.948	26.04	25.97	26.04	25.67	26.49	9,937,363	26.077	1.60%
2019-12-16	34.35	34.30	34.35	33.20	35.00	4,736,384	163,658,119	34.553	25.63	25.59	25.63	24.77	26.12	6,347,520	25.783	1.03%
2019-12-13	34.00	33.90	34.00	33.20	34.00	4,630,430	156,254,506	33.745	25.37	25.30	25.37	24.77	25.37	6,205,525	25.180	2.10%
2019-12-12	33.30	33.25	33.30	32.70	33.30	2,813,226	92,969,153	33.047	24.85	24.81	24.85	24.40	24.85	3,770,178	24.659	1.83%
2019-12-11	32.70	32.70	32.75	32.25	32.90	3,032,000	99,031,125	32.662	24.40	24.40	24.44	24.06	24.55	4,063,370	24.372	0.31%
2019-12-10	32.60	32.60	32.65	32.00	32.70	2,209,557	71,866,787	32.525	24.33	24.33	24.36	23.88	24.40	2,961,164	24.270	0.00%
2019-12-09	32.60	32.50	32.60	31.85	32.65	3,412,772	110,807,922	32.469	24.33	24.25	24.33	23.77	24.36	4,573,666	24.227	2.03%
2019-12-06	31.95	31.90	31.95	31.65	32.20	2,823,700	90,185,205	31.939	23.84	23.80	23.84	23.62	24.03	3,784,214	23.832	0.31%
2019-12-05	31.85	31.80	31.85	31.55	32.90	2,887,572	92,192,096	31.927	23.77	23.73	23.77	23.54	24.55	3,869,813	23.823	-1.55%
2019-12-04	32.35	32.35	32.40	32.15	33.20	2,701,102	87,644,212	32.448	24.14	24.14	24.18	23.99	24.77	3,619,913	24.212	-0.92%
2019-12-03	32.65	32.65	32.70	32.60	33.35	2,142,523	70,218,629	32.774	24.36	24.36	24.40	24.33	24.89	2,871,327	24.455	-0.76%
2019-12-02	32.90	32.85	32.90	31.95	33.20	4,309,938	141,568,531	32.847	24.55	24.51	24.55	23.84	24.77	5,776,014	24.510	2.65%
2019-11-29	32.05	32.05	32.15	32.00	32.95	3,242,076	104,406,151	32.204	23.92	23.92	23.99	23.88	24.59	4,344,906	24.030	-3.32%
2019-11-28	33.15	33.10	33.15	32.55	33.25	1,789,163	59,102,682	33.034	24.74	24.70	24.74	24.29	24.81	2,397,768	24.649	-1.04%
2019-11-27	33.50	33.40	33.50	32.15	33.50	1,683,542	55,851,046	33.175	25.00	24.92	25.00	23.99	25.00	2,256,218	24.754	0.60%
2019-11-26	33.30	33.15	33.30	32.65	33.60	7,384,080	245,204,699	33.207	24.85	24.74	24.85	24.36	25.07	9,895,861	24.779	0.91%
2019-11-25	33.00	32.95	33.00	32.30	33.25	3,465,230	114,221,893	32.962	24.62	24.59	24.62	24.10	24.81	4,643,968	24.596	1.69%
2019-11-22	32.45	32.35	32.45	31.90	32.45	2,241,103	72,348,412	32.283	24.21	24.14	24.21	23.80	24.21	3,003,440	24.089	0.78%
2019-11-21	32.20	32.15	32.20	31.70	32.60	3,025,352	97,528,303	32.237	24.03	23.99	24.03	23.65	24.33	4,054,461	24.055	-1.98%
2019-11-20	32.85	32.85	32.90	31.90	33.25	2,305,325	75,953,135	32.947	24.51	24.51	24.55	23.80	24.81	3,089,508	24.584	0.46%
2019-11-19	32.70	32.65	32.70	31.80	32.85	4,443,987	144,692,956	32.559	24.40	24.36	24.40	23.73	24.51	5,955,661	24.295	1.71%
2019-11-18	32.15	32.10	32.15	31.35	32.25	4,643,614	148,235,326	31.922	23.99	23.95	23.99	23.39	24.06	6,223,193	23.820	1.58%
2019-11-15	31.65	31.65	31.70	31.55	32.90	2,926,841	93,455,105	31.930	23.62	23.62	23.65	23.54	24.55	3,922,440	23.826	-2.01%
2019-11-14	32.30	32.20	32.30	31.95	32.75	5,539,009	179,046,230	32.325	24.10	24.03	24.10	23.84	24.44	7,423,167	24.120	-0.31%
2019-11-13	32.40	32.35	32.40	32.20	33.35	3,705,892	120,434,548	32.498	24.18	24.14	24.18	24.03	24.89	4,966,494	24.249	-2.41%
2019-11-12	33.20	33.10	33.20	32.00	33.20	2,922,500	96,258,350	32.937	24.77	24.70	24.77	23.88	24.77	3,916,622	24.577	2.79%
2019-11-11	32.30	32.25	32.30	31.90	32.80	4,677,995	150,680,501	32.211	24.10	24.06	24.10	23.80	24.47	6,269,270	24.035	-1.97%
2019-11-08	32.95	32.90	32.95	32.65	33.40	3,066,988	101,092,979	32.962	24.59	24.55	24.59	24.36	24.92	4,110,260	24.595	-1.35%
2019-11-07	33.40	33.35	33.40	33.05	33.60	1,658,246	55,234,724	33.309	24.92	24.89	24.92	24.66	25.07	2,222,318	24.855	-0.45%
2019-11-06	33.55	33.45	33.55	32.75	33.70	3,956,636	132,403,903	33.464	25.03	24.96	25.03	24.44	25.15	5,302,532	24.970	0.75%
2019-11-05	33.30	33.30	33.35	33.15	33.80	4,599,015	153,657,531	33.411	24.85	24.85	24.89	24.74	25.22	6,163,424	24.931	0.00%
2019-11-04	33.30	33.25	33.30	32.65	33.60	7,260,623	240,847,318	33.172	24.85	24.81	24.85	24.36	25.07	9,730,409	24.752	2.30%
2019-11-01	32.55	32.50	32.55	32.05	32.65	4,282,145	139,010,188	32.463	24.29	24.25	24.29	23.92	24.36	5,738,767	24.223	-0.15%
2019-10-31	32.60	32.55	32.60	32.10	33.05	8,595,289	280,371,012	32.619	24.33	24.29	24.33	23.95	24.66	11,519,077	24.340	0.00%
2019-10-30	32.60	32.55	32.60	32.30	32.95	2,901,600	94,693,123	32.635	24.33	24.29	24.33	24.10	24.59	3,888,613	24.351	0.00%
2019-10-29	32.60	32.60	32.65	32.10	33.25	5,222,940	170,170,091	32.581	24.33	24.33	24.36	23.95	24.81	6,999,584	24.311	1.40%
2019-10-28	32.15	32.10	32.15	31.45	32.25	4,322,898	138,135,805	31.954	23.99	23.95	23.99	23.47	24.06	5,793,382	23.844	3.04%
2019-10-25	31.20	31.20	31.30	30.80	31.55	7,585,000	237,036,213	31.251	23.28	23.28	23.36	22.98	23.54	10,165,126	23.319	-0.16%
2019-10-24	31.25	31.20	31.25	30.85	31.40	6,765,160	211,119,763	31.207	23.32	23.28	23.32	23.02	23.43	9,066,408	23.286	1.13%
2019-10-23	30.90	30.85	30.90	30.70	31.80	7,435,500	230,974,410	31.064	23.06	23.02	23.06	22.91	23.73	9,964,772	23.179	-1.75%
2019-10-22	31.45	31.45	31.50	31.25	32.80	8,627,860	272,069,705	31.534	23.47	23.47	23.50	23.32	24.47	11,562,727	23.530	-4.41%
2019-10-21	32.90	32.90	32.95	32.30	33.40	3,467,500	114,472,460	33.013	24.55	24.55	24.59	24.10	24.92	4,647,011	24.634	-0.30%
2019-10-18	33.00	32.95	33.00	32.85	33.35	3,005,788	99,327,810	33.046	24.62	24.59	24.62	24.51	24.89	4,028,242	24.658	0.92%
2019-10-17	32.70	32.70	32.80	32.60	33.55	7,454,000	246,275,373	33.039	24.40	24.40	24.47	24.33	25.03	9,989,565	24.653	-0.76%
2019-10-16	32.95	32.85	32.95	31.40	33.05	8,938,901	291,227,909	32.580	24.59	24.51	24.59	23.43	24.66	11,979,572	24.310	2.49%
2019-10-15	32.15	32.10	32.15	31.40	32.50	6,051,000	194,070,700	32.073	23.99	23.95	23.99	23.43	24.25	8,109,318	23.932	0.16%
2019-10-14	32.10	32.05	32.10	31.15	32.20	4,738,500	151,702,725	32.015	23.95	23.92	23.95	23.24	24.03	6,350,356	23.889	1.26%
2019-10-11	31.70	31.65	31.70	31.20	31.90	4,558,648	143,952,329	31.578	23.65	23.62	23.65	23.28	23.80	6,109,325	23.563	2.59%
2019-10-10	30.90	30.85	30.90	30.50	31.30	3,646,561	112,420,229	30.829	23.06	23.02	23.06	22.76	23.36	4,886,981	23.004	1.15%
2019-10-09	30.55	30.55	30.65	29.75	31.05	3,782,789	115,710,027	30.589	22.80	22.80	22.87	22.20	23.17	5,069,549	22.825	1.83%
2019-10-08	30.00	29.95	30.00	29.30	30.15	3,471,571	103,906,677	29.931	22.39	22.35	22.39	21.86	22.50	4,652,466	22.334	1.52%
2019-10-04	29.55	29.50	29.55	29.15	30.10	2,311,013	68,332,433	29.568	22.05	22.01	22.05	21.75	22.46	3,097,131	22.063	-0.51%
2019-10-03	29.70	29.65	29.70	29.00	29.75	4,625,198	135,988,705	29.402	22.16	22.12	22.16	21.64	22.20	6,198,513	21.939	0.85%
2019-10-02	29.45	29.40	29.45	28.55	29.50	2,749,866	80,306,017	29.204	21.97	21.94	21.97	21.30	22.01	3,685,265	21.791	0.51%
2019-09-30	29.30	29.20	29.30	28.25	29.60	2,618,210	76,554,463	29.239	21.86	21.79	21.86	21.08	22.09	3,508,825	21.818	1.74%
2019-09-27	28.80	28.80	28.85	28.50	29.10	2,367,859	68,123,640	28.770	21.49	21.49	21.53	21.27	21.71	3,173,314	21.468	-1.54%
2019-09-26	29.25	29.25	29.30	28.75	29.65	2,852,515	83,436,898	29.250	21.83	21.83	21.86	21.45	22.12	3,822,831	21.826	0.34%
2019-09-25	29.15	29.15	29.20	28.75	29.50	3,424,313	99,702,282	29.116	21.75	21.75	21.79	21.45	22.01	4,589,133	21.726	0.00%
2019-09-24	29.15	29.10	29.15	28.95	30.10	4,734,240	138,596,701	29.275	21.75	21.71	21.75	21.60	22.46	6,344,647	21.845	-1.19%
2019-09-23	29.50	29.45	29.50	29.30	30.35	2,111,500	62,340,695	29.524	22.01	21.97	22.01	21.86	22.65	2,829,751	22.030	-2.16%
2019-09-20	30.15	30.15	30.20	29.75	30.60	5,972,391	180,171,853	30.168	22.50	22.50	22.53	22.20	22.83	8,003,969	22.510	-0.17%
2019-09-19	30.20	30.15	30.20	29.90	30.75	3,082,890	93,176,010	30.224	22.53	22.50	22.53	22.31	22.94	4,131,571	22.552	-1.79%
2019-09-18	30.75	30.75	30.80	30.05	31.20	4,587,650	141,300,661	30.800	22.94	22.94	22.98	22.42	23.28	6,148,193	22.982	2.84%
2019-09-17	29.90	29.90	29.95	29.35	29.95	3,621,252	107,839,906	29.780	22.31	22.31	22.35	21.90	22.35	4,853,063	22.221	-0.66%
2019-09-16	30.10	29.95	30.10	29.65	30.25	1,966,489	58,988,277	29.997	22.46	22.35	22.46	22.12	22.57	2,635,413	22.383	-0.66%
2019-09-13	30.30	30.25	30.30	29.25	30.35	1,628,354	48,891,493	30.025	22.61	22.57	22.61	21.83	22.65	2,182,258	22.404	2.54%
2019-09-12	29.55	29.55	29.60	29.25	29.85	2,702,125	79,857,779	29.554	22.05	22.05	22.09	21.83	22.27	3,621,284	22.052	0.34%
2019-09-11	29.45	29.40	29.45	28.40	29.75	5,306,888	155,604,806	29.321	21.97	21.94	21.97	21.19	22.20	7,112,088	21.879	3.15%
2019-09-10	28.55	28.55	28.60	28.05	28.90	3,097,513	88,090,255	28.439	21.30	21.30	21.34	20.93	21.56	4,151,168	21.221	0.53%
2019-09-09	28.40	28.40	28.45	28.15	29.45	3,195,367	91,214,014	28.546	21.19	21.19	21.23	21.00	21.97	4,282,308	21.300	-2.24%
2019-09-06	29.05	29.00	29.05	28.70	29.70	4,708,594	136,630,843	29.017	21.68	21.64	21.68	21.42	22.16	6,310,277	21.652	0.17%
2019-09-05	29.00	28.95	29.00	28.55	29.65	3,784,218	109,764,052	29.006	21.64	21.60	21.64	21.30	22.12	5,071,464	21.643	0.00%
2019-09-04	29.00	29.00	29.10	28.10	29.25	6,231,159	179,072,624	28.738	21.64	21.64	21.71	20.97	21.83	8,350,760	21.444	3.76%
2019-09-03	27.95	27.95	28.00	27.65	28.25	2,349,500	65,649,943	27.942	20.86	20.86	20.89	20.63	21.08	3,148,710	20.850	-0.53%
2019-09-02	28.10	28.05	28.10	27.80	28.25	1,310,449	36,734,612	28.032	20.97	20.93	20.97	20.74	21.08	1,756,214	20.917	0.54%
2019-08-30	27.95	27.95	28.00	27.60	28.25	6,078,097	169,684,994	27.918	20.86	20.86	20.89	20.59	21.08	8,145,633	20.831	0.90%
2019-08-29	27.70	27.65	27.70	27.50	28.60	7,376,465	204,510,678	27.725	20.67	20.63	20.67	20.52	21.34	9,885,656	20.688	-1.95%
2019-08-28	28.25	28.25	28.35	28.00	28.80	4,750,500	133,993,515	28.206	21.08	21.08	21.15	20.89	21.49	6,366,438	21.047	0.53%
2019-08-27	28.10	28.10	28.15	27.65	28.35	7,508,042	210,562,072	28.045	20.97	20.97	21.00	20.63	21.15	10,061,990	20.926	0.54%
2019-08-26	27.95	27.90	27.95	26.50	28.05	5,451,904	149,082,173	27.345	20.86	20.82	20.86	19.77	20.93	7,306,433	20.404	-1.24%
2019-08-23	28.30	28.20	28.30	27.00	28.30	4,156,581	116,313,294	27.983	21.12	21.04	21.12	20.15	21.12	5,570,490	20.880	0.71%
2019-08-22	28.10	28.10	28.15	27.95	28.70	6,208,549	175,123,506	28.207	20.97	20.97	21.00	20.86	21.42	8,320,459	21.047	-1.75%
2019-08-21	28.60	28.55	28.60	27.25	29.00	5,280,466	150,497,315	28.501	21.34	21.30	21.34	20.33	21.64	7,076,678	21.267	3.44%
2019-08-20	27.65	27.65	27.70	27.45	28.00	3,118,852	86,215,030	27.643	20.63	20.63	20.67	20.48	20.89	4,179,766	20.627	-1.07%
2019-08-19	27.95	27.95	28.00	27.00	28.25	6,823,504	190,843,585	27.969	20.86	20.86	20.89	20.15	21.08	9,144,598	20.870	3.33%
2019-08-16	27.05	27.00	27.05	26.15	27.50	8,259,413	222,542,614	26.944	20.18	20.15	20.18	19.51	20.52	11,068,949	20.105	-2.70%
2019-08-15	27.80	27.75	27.80	26.70	27.95	5,223,793	144,019,964	27.570	20.74	20.71	20.74	19.92	20.86	7,000,727	20.572	1.46%
2019-08-14	27.40	27.35	27.40	26.70	27.80	5,446,242	148,998,663	27.358	20.45	20.41	20.45	19.92	20.74	7,298,845	20.414	2.62%
2019-08-13	26.70	26.65	26.70	26.50	27.10	6,320,500	168,953,564	26.731	19.92	19.89	19.92	19.77	20.22	8,470,492	19.946	-0.74%
2019-08-12	26.90	26.90	26.95	26.85	27.45	2,589,270	70,224,974	27.122	20.07	20.07	20.11	20.03	20.48	3,470,040	20.238	-1.10%
2019-08-09	27.20	27.20	27.25	26.50	27.45	6,095,186	165,323,982	27.124	20.30	20.30	20.33	19.77	20.48	8,168,535	20.239	1.68%
2019-08-08	26.75	26.75	26.80	26.20	26.95	7,143,906	190,444,427	26.658	19.96	19.96	20.00	19.55	20.11	9,573,989	19.892	0.75%
2019-08-07	26.55	26.50	26.55	26.25	26.95	4,536,110	120,729,790	26.615	19.81	19.77	19.81	19.59	20.11	6,079,121	19.860	-0.19%
2019-08-06	26.60	26.55	26.60	25.30	26.65	11,023,016	288,080,998	26.135	19.85	19.81	19.85	18.88	19.89	14,772,623	19.501	0.95%
2019-08-05	26.35	26.30	26.35	26.25	27.30	7,668,142	203,917,068	26.593	19.66	19.62	19.66	19.59	20.37	10,276,550	19.843	-4.18%
2019-08-02	27.50	27.45	27.50	27.40	28.20	7,892,390	218,264,268	27.655	20.52	20.48	20.52	20.45	21.04	10,577,078	20.636	-4.18%
2019-08-01	28.70	28.65	28.70	28.40	29.90	8,657,404	249,576,090	28.828	21.42	21.38	21.42	21.19	22.31	11,602,321	21.511	-1.71%
2019-07-31	29.20	29.05	29.20	28.75	30.00	3,984,847	117,127,979	29.393	21.79	21.68	21.79	21.45	22.39	5,340,339	21.933	-1.35%
2019-07-30	29.60	29.60	29.65	29.40	29.95	1,281,315	38,145,423	29.771	22.09	22.09	22.12	21.94	22.35	1,717,169	22.214	0.17%
2019-07-29	29.55	29.50	29.55	29.25	29.85	2,260,901	66,796,823	29.544	22.05	22.01	22.05	21.83	22.27	3,029,973	22.045	-0.84%
2019-07-26	29.80	29.75	29.80	29.65	30.30	3,307,573	98,780,848	29.865	22.24	22.20	22.24	22.12	22.61	4,432,683	22.285	-2.30%
2019-07-25	30.50	30.45	30.50	30.00	30.90	2,789,572	84,529,189	30.302	22.76	22.72	22.76	22.39	23.06	3,738,477	22.611	-0.33%
2019-07-24	30.60	30.55	30.60	30.40	31.05	3,565,516	109,612,126	30.742	22.83	22.80	22.83	22.68	23.17	4,778,368	22.939	0.16%
2019-07-23	30.55	30.55	30.65	30.25	31.20	4,109,112	125,774,429	30.609	22.80	22.80	22.87	22.57	23.28	5,506,874	22.840	-0.81%
2019-07-22	30.80	30.75	30.80	30.40	31.15	3,918,160	120,736,213	30.815	22.98	22.94	22.98	22.68	23.24	5,250,968	22.993	-1.28%
2019-07-19	31.20	31.20	31.25	31.10	32.15	3,237,583	101,200,001	31.258	23.28	23.28	23.32	23.21	23.99	4,338,885	23.324	-0.79%
2019-07-18	31.45	31.40	31.45	31.00	31.70	2,023,274	63,592,791	31.431	23.47	23.43	23.47	23.13	23.65	2,711,514	23.453	0.00%
2019-07-17	31.45	31.40	31.45	30.50	31.50	2,573,000	80,488,100	31.282	23.47	23.43	23.47	22.76	23.50	3,448,236	23.342	0.32%
2019-07-16	31.35	31.25	31.35	30.10	31.60	5,266,935	164,390,397	31.212	23.39	23.32	23.39	22.46	23.58	7,058,544	23.290	1.46%
2019-07-15	30.90	30.90	30.95	30.10	31.05	3,759,600	115,599,172	30.748	23.06	23.06	23.09	22.46	23.17	5,038,472	22.943	-0.80%
2019-07-12	31.15	31.15	31.20	30.55	31.90	5,574,526	173,998,868	31.213	23.24	23.24	23.28	22.80	23.80	7,470,766	23.291	2.47%
2019-07-11	30.40	30.35	30.40	29.90	30.70	21,744,000	654,511,297	30.101	22.68	22.65	22.68	22.31	22.91	29,140,475	22.461	0.83%
2019-07-10	30.15	30.10	30.15	29.25	30.50	7,871,000	236,415,277	30.036	22.50	22.46	22.50	21.83	22.76	10,548,412	22.412	2.55%
2019-07-09	29.40	29.35	29.40	28.70	29.50	4,490,609	131,394,768	29.260	21.94	21.90	21.94	21.42	22.01	6,018,142	21.833	-0.68%
2019-07-08	29.60	29.55	29.60	29.30	30.40	3,107,581	91,913,950	29.577	22.09	22.05	22.09	21.86	22.68	4,164,661	22.070	-2.63%
2019-07-05	30.40	30.35	30.40	29.65	30.45	4,321,500	130,894,264	30.289	22.68	22.65	22.68	22.12	22.72	5,791,509	22.601	1.00%
2019-07-04	30.10	30.05	30.10	29.50	30.55	12,196,197	367,211,894	30.109	22.46	22.42	22.46	22.01	22.80	16,344,876	22.466	0.33%
2019-07-03	30.00	30.00	30.05	29.60	30.70	8,416,142	253,407,383	30.110	22.39	22.39	22.42	22.09	22.91	11,278,991	22.467	0.00%
2019-07-02	30.00	29.90	30.00	29.20	30.40	3,671,916	110,109,712	29.987	22.39	22.31	22.39	21.79	22.68	4,920,961	22.376	1.87%
2019-06-28	29.45	29.40	29.45	29.30	29.80	2,887,502	85,072,117	29.462	21.97	21.94	21.97	21.86	22.24	3,869,719	21.984	0.00%
2019-06-27	29.45	29.45	29.50	29.15	29.75	2,727,844	80,214,652	29.406	21.97	21.97	22.01	21.75	22.20	3,655,752	21.942	0.51%
2019-06-26	29.30	29.20	29.30	28.85	29.55	3,793,541	111,114,738	29.291	21.86	21.79	21.86	21.53	22.05	5,083,958	21.856	-0.51%
2019-06-25	29.45	29.40	29.45	29.35	30.55	5,333,689	158,678,848	29.750	21.97	21.94	21.97	21.90	22.80	7,148,005	22.199	-0.67%
2019-06-24	29.65	29.55	29.65	28.50	29.80	2,149,872	63,388,665	29.485	22.12	22.05	22.12	21.27	22.24	2,881,176	22.001	2.07%
2019-06-21	29.05	29.00	29.05	28.70	29.55	4,762,943	138,133,450	29.002	21.68	21.64	21.68	21.42	22.05	6,383,114	21.640	-1.53%
2019-06-20	29.50	29.40	29.50	28.85	29.50	3,709,949	108,673,257	29.292	22.01	21.94	22.01	21.53	22.01	4,971,931	21.857	2.20%
2019-06-19	29.65	29.60	29.65	29.40	30.00	3,782,093	112,177,176	29.660	21.54	21.50	21.54	21.36	21.79	5,206,532	21.545	1.89%
2019-06-18	29.10	29.10	29.20	28.70	29.90	4,705,900	136,901,589	29.092	21.14	21.14	21.21	20.85	21.72	6,478,270	21.132	-0.34%
2019-06-17	29.20	29.20	29.35	29.20	30.05	7,678,574	226,023,554	29.436	21.21	21.21	21.32	21.21	21.83	10,570,534	21.382	-2.83%
2019-06-14	30.05	30.00	30.05	29.55	30.70	40,553,888	1,217,675,336	30.026	21.83	21.79	21.83	21.47	22.30	55,827,585	21.811	-1.15%
2019-06-13	30.40	30.35	30.40	29.05	30.80	13,464,583	405,618,205	30.125	22.08	22.05	22.08	21.10	22.37	18,535,711	21.883	4.65%
2019-06-12	29.05	28.90	29.05	28.75	29.95	11,837,162	344,835,585	29.132	21.10	20.99	21.10	20.88	21.76	16,295,359	21.162	0.17%
2019-06-11	29.00	28.95	29.00	28.65	29.50	9,198,957	267,118,182	29.038	21.07	21.03	21.07	20.81	21.43	12,663,534	21.093	0.17%
2019-06-10	28.95	28.90	28.95	28.70	29.85	8,362,050	243,278,770	29.093	21.03	20.99	21.03	20.85	21.68	11,511,425	21.134	-0.52%
2019-06-06	29.10	29.00	29.10	28.75	29.80	3,628,000	105,548,010	29.093	21.14	21.07	21.14	20.88	21.65	4,994,403	21.133	0.00%
2019-06-05	29.10	29.10	29.15	28.50	29.30	4,827,343	140,385,797	29.081	21.14	21.14	21.17	20.70	21.28	6,645,452	21.125	1.22%
2019-06-04	28.75	28.65	28.75	28.35	29.15	4,798,834	137,647,379	28.684	20.88	20.81	20.88	20.59	21.17	6,606,205	20.836	1.05%
2019-06-03	28.45	28.35	28.45	28.00	28.85	3,900,000	111,122,013	28.493	20.67	20.59	20.67	20.34	20.96	5,368,846	20.698	-1.04%
2019-05-31	28.75	28.65	28.75	28.45	29.40	4,846,291	139,338,024	28.752	20.88	20.81	20.88	20.67	21.36	6,671,536	20.885	-0.69%
2019-05-30	28.95	28.95	29.00	27.85	29.20	4,969,885	143,448,350	28.864	21.03	21.03	21.07	20.23	21.21	6,841,679	20.967	1.94%
2019-05-29	28.40	28.35	28.40	27.60	28.60	4,953,898	139,239,377	28.107	20.63	20.59	20.63	20.05	20.78	6,819,671	20.417	1.79%
2019-05-28	27.90	27.80	27.90	27.55	28.20	19,016,390	530,641,420	27.904	20.27	20.19	20.27	20.01	20.48	26,178,479	20.270	1.45%
2019-05-27	27.50	27.50	27.55	27.10	28.20	5,895,000	165,005,714	27.991	19.98	19.98	20.01	19.69	20.48	8,115,217	20.333	0.18%
2019-05-24	27.45	27.45	27.50	27.10	27.65	3,776,797	103,615,219	27.435	19.94	19.94	19.98	19.69	20.09	5,199,241	19.929	0.55%
2019-05-23	27.30	27.30	27.35	27.15	27.65	7,124,169	194,956,449	27.366	19.83	19.83	19.87	19.72	20.09	9,807,325	19.879	-0.18%
2019-05-22	27.35	27.35	27.40	26.85	27.75	4,270,000	116,974,291	27.394	19.87	19.87	19.90	19.50	20.16	5,878,198	19.900	0.37%
2019-05-21	27.25	27.20	27.25	26.65	27.70	5,234,834	143,007,206	27.318	19.79	19.76	19.79	19.36	20.12	7,206,415	19.844	1.68%
2019-05-20	26.80	26.80	27.00	26.30	27.70	6,277,488	169,005,027	26.922	19.47	19.47	19.61	19.10	20.12	8,641,761	19.557	-1.11%
2019-05-17	27.10	27.05	27.10	27.00	28.10	6,890,500	188,592,723	27.370	19.69	19.65	19.69	19.61	20.41	9,485,650	19.882	-2.69%
2019-05-16	27.85	27.85	27.90	27.20	28.30	7,948,798	222,264,539	27.962	20.23	20.23	20.27	19.76	20.56	10,942,531	20.312	1.64%
2019-05-15	27.40	27.35	27.40	26.60	27.65	6,091,559	166,059,614	27.261	19.90	19.87	19.90	19.32	20.09	8,385,806	19.802	2.62%
2019-05-14	26.70	26.65	26.70	26.15	28.40	14,599,819	390,992,414	26.781	19.40	19.36	19.40	19.00	20.63	20,098,508	19.454	-4.98%
2019-05-10	28.10	28.10	28.15	26.80	28.40	8,520,075	238,060,962	27.941	20.41	20.41	20.45	19.47	20.63	11,728,967	20.297	3.31%
2019-05-09	27.20	27.15	27.20	27.00	28.50	9,623,019	263,056,198	27.336	19.76	19.72	19.76	19.61	20.70	13,247,310	19.857	-3.89%
2019-05-08	28.30	28.25	28.30	28.00	28.60	5,301,440	150,156,219	28.324	20.56	20.52	20.56	20.34	20.78	7,298,106	20.575	-1.22%
2019-05-07	28.65	28.65	28.70	28.05	29.00	4,008,024	114,574,965	28.586	20.81	20.81	20.85	20.38	21.07	5,517,555	20.766	0.53%
2019-05-06	28.50	28.45	28.50	27.90	28.60	3,202,772	90,413,449	28.230	20.70	20.67	20.70	20.27	20.78	4,409,023	20.506	-2.73%
2019-05-03	29.30	29.25	29.30	28.85	29.55	2,891,000	84,693,050	29.295	21.28	21.25	21.28	20.96	21.47	3,979,829	21.281	0.00%
2019-05-02	29.30	29.20	29.30	28.70	29.50	5,361,477	156,588,579	29.206	21.28	21.21	21.28	20.85	21.43	7,380,755	21.216	1.38%
2019-04-30	28.90	28.85	28.90	28.20	29.25	3,774,091	108,827,801	28.836	20.99	20.96	20.99	20.48	21.25	5,195,516	20.946	1.23%
2019-04-29	28.55	28.50	28.55	28.00	29.00	4,328,384	123,228,091	28.470	20.74	20.70	20.74	20.34	21.07	5,958,571	20.681	1.24%
2019-04-26	28.20	28.10	28.20	27.70	28.50	3,736,978	104,684,221	28.013	20.48	20.41	20.48	20.12	20.70	5,144,426	20.349	-0.18%
2019-04-25	28.25	28.10	28.25	27.65	28.70	6,678,158	189,143,689	28.323	20.52	20.41	20.52	20.09	20.85	9,193,334	20.574	-0.18%
2019-04-24	28.30	28.15	28.30	27.85	29.15	5,979,639	169,104,708	28.280	20.56	20.45	20.56	20.23	21.17	8,231,734	20.543	1.62%
2019-04-23	27.85	27.80	27.85	27.25	27.95	8,662,242	239,556,671	27.655	20.23	20.19	20.23	19.79	20.30	11,924,678	20.089	-2.11%
2019-04-18	28.45	28.35	28.45	28.00	28.60	3,999,015	113,188,314	28.304	20.67	20.59	20.67	20.34	20.78	5,505,153	20.560	0.71%
2019-04-17	28.25	28.20	28.25	27.80	28.65	3,467,033	97,974,515	28.259	20.52	20.48	20.52	20.19	20.81	4,772,812	20.528	-2.08%
2019-04-16	28.85	28.80	28.85	28.30	29.25	4,448,866	127,360,036	28.628	20.96	20.92	20.96	20.56	21.25	6,124,430	20.795	-1.03%
2019-04-15	29.15	29.15	29.20	29.05	30.00	6,878,816	202,761,708	29.476	21.17	21.17	21.21	21.10	21.79	9,469,565	21.412	-0.34%
2019-04-12	29.25	29.20	29.25	28.35	29.45	3,133,354	91,297,575	29.137	21.25	21.21	21.25	20.59	21.39	4,313,460	21.166	2.27%
2019-04-11	28.60	28.55	28.60	28.35	29.65	4,678,311	134,716,484	28.796	20.78	20.74	20.78	20.59	21.54	6,440,290	20.918	-2.05%
2019-04-10	29.20	29.15	29.20	28.80	29.70	8,346,530	243,992,353	29.233	21.21	21.17	21.21	20.92	21.57	11,490,060	21.235	-1.68%
2019-04-09	29.70	29.70	29.75	29.20	30.40	9,123,272	271,799,986	29.792	21.57	21.57	21.61	21.21	22.08	12,559,344	21.641	1.19%
2019-04-08	29.35	29.30	29.35	28.30	29.50	5,899,580	172,320,326	29.209	21.32	21.28	21.32	20.56	21.43	8,121,522	21.218	2.98%
2019-04-04	28.50	28.40	28.50	28.10	28.80	3,693,401	104,679,777	28.342	20.70	20.63	20.70	20.41	20.92	5,084,436	20.588	-0.18%
2019-04-03	28.55	28.50	28.55	28.00	29.50	6,945,469	198,840,214	28.629	20.74	20.70	20.74	20.34	21.43	9,561,321	20.796	-0.70%
2019-04-02	28.75	28.70	28.75	28.30	29.85	7,026,193	202,023,549	28.753	20.88	20.85	20.88	20.56	21.68	9,672,448	20.886	0.70%
2019-04-01	28.55	28.50	28.55	27.70	28.90	9,392,866	267,633,972	28.493	20.74	20.70	20.74	20.12	20.99	12,930,475	20.698	3.25%
2019-03-29	27.65	27.60	27.65	27.30	28.10	13,470,564	373,962,042	27.761	20.09	20.05	20.09	19.83	20.41	18,543,945	20.166	1.10%
2019-03-28	27.35	27.20	27.35	26.95	27.85	10,626,998	290,598,144	27.345	19.87	19.76	19.87	19.58	20.23	14,629,414	19.864	-2.50%
2019-03-27	28.05	28.00	28.05	26.50	28.30	15,701,926	433,213,582	27.590	20.38	20.34	20.38	19.25	20.56	21,615,698	20.042	7.68%
2019-03-26	26.05	26.00	26.05	25.80	27.20	15,332,633	400,139,000	26.097	18.92	18.89	18.92	18.74	19.76	21,107,319	18.957	3.58%
2019-03-25	25.15	25.05	25.15	24.00	25.35	5,261,892	130,724,673	24.844	18.27	18.20	18.27	17.43	18.41	7,243,664	18.047	1.82%
2019-03-22	24.70	24.70	24.75	24.45	25.60	3,751,324	92,725,896	24.718	17.94	17.94	17.98	17.76	18.60	5,164,175	17.956	-0.20%
2019-03-21	24.75	24.65	24.75	24.50	25.40	3,518,107	87,609,879	24.903	17.98	17.91	17.98	17.80	18.45	4,843,122	18.090	-0.20%
2019-03-20	24.80	24.80	24.90	24.55	25.70	6,194,633	153,803,919	24.829	18.02	18.02	18.09	17.83	18.67	8,527,700	18.036	-1.59%
2019-03-19	25.20	25.10	25.20	24.85	26.10	6,524,651	164,379,349	25.194	18.31	18.23	18.31	18.05	18.96	8,982,012	18.301	-0.59%
2019-03-18	25.35	25.25	25.35	24.15	25.35	6,696,404	167,159,307	24.963	18.41	18.34	18.41	17.54	18.41	9,218,452	18.133	4.11%
2019-03-15	24.35	24.25	24.35	23.90	24.45	10,007,618	242,794,992	24.261	17.69	17.62	17.69	17.36	17.76	13,776,759	17.624	1.25%
2019-03-14	24.05	24.05	24.10	23.90	24.95	2,637,436	63,966,720	24.253	17.47	17.47	17.51	17.36	18.12	3,630,766	17.618	-2.24%
2019-03-13	24.60	24.60	24.65	24.30	24.80	1,333,356	32,845,230	24.634	17.87	17.87	17.91	17.65	18.02	1,835,534	17.894	0.00%
2019-03-12	24.60	24.55	24.60	24.05	24.65	2,061,216	50,417,324	24.460	17.87	17.83	17.87	17.47	17.91	2,837,526	17.768	2.07%
2019-03-11	24.10	24.10	24.15	23.50	24.20	3,667,717	87,857,066	23.954	17.51	17.51	17.54	17.07	17.58	5,049,079	17.401	0.84%
2019-03-08	23.90	23.85	23.90	23.80	25.25	8,683,784	211,001,333	24.298	17.36	17.32	17.36	17.29	18.34	11,954,333	17.651	-5.35%
2019-03-07	25.25	25.25	25.30	25.00	25.70	2,758,866	69,721,558	25.272	18.34	18.34	18.38	18.16	18.67	3,797,930	18.358	-1.37%
2019-03-06	25.60	25.60	25.65	25.10	25.70	4,075,143	103,827,771	25.478	18.60	18.60	18.63	18.23	18.67	5,609,953	18.508	1.79%
2019-03-05	25.15	25.10	25.15	24.85	25.35	5,264,358	131,876,286	25.051	18.27	18.23	18.27	18.05	18.41	7,247,058	18.197	1.00%
2019-03-04	24.90	24.80	24.90	23.50	24.90	8,642,592	212,271,438	24.561	18.09	18.02	18.09	17.07	18.09	11,897,627	17.841	3.97%
2019-03-01	23.95	23.95	24.00	23.20	24.00	4,902,586	116,386,528	23.740	17.40	17.40	17.43	16.85	17.43	6,749,033	17.245	2.79%
2019-02-28	23.30	23.25	23.30	23.10	23.70	4,465,588	104,302,485	23.357	16.93	16.89	16.93	16.78	17.22	6,147,450	16.967	-0.85%
2019-02-27	23.50	23.50	23.55	23.15	23.75	7,671,763	179,506,321	23.398	17.07	17.07	17.11	16.82	17.25	10,561,158	16.997	-1.26%
2019-02-26	23.80	23.80	23.90	23.80	24.50	4,709,892	113,109,744	24.015	17.29	17.29	17.36	17.29	17.80	6,483,765	17.445	-2.26%
2019-02-25	24.35	24.25	24.35	23.85	24.85	4,423,188	107,195,480	24.235	17.69	17.62	17.69	17.32	18.05	6,089,081	17.605	-0.81%
2019-02-22	24.55	24.50	24.55	24.15	24.80	3,989,749	97,426,106	24.419	17.83	17.80	17.83	17.54	18.02	5,492,397	17.738	1.03%
2019-02-21	24.30	24.20	24.30	24.00	24.50	2,894,959	70,247,538	24.266	17.65	17.58	17.65	17.43	17.80	3,985,279	17.627	0.41%
2019-02-20	24.20	24.15	24.20	23.70	24.60	5,821,906	141,160,553	24.247	17.58	17.54	17.58	17.22	17.87	8,014,594	17.613	2.54%
2019-02-19	23.60	23.50	23.60	23.05	23.85	5,919,563	138,571,186	23.409	17.14	17.07	17.14	16.74	17.32	8,149,031	17.005	1.29%
2019-02-18	23.30	23.30	23.35	23.20	24.20	9,279,234	218,381,047	23.534	16.93	16.93	16.96	16.85	17.58	12,774,046	17.096	-2.10%
2019-02-15	23.80	23.75	23.80	23.60	24.90	5,668,887	135,543,358	23.910	17.29	17.25	17.29	17.14	18.09	7,803,944	17.369	-4.42%
2019-02-14	24.90	24.80	24.90	24.25	24.95	4,501,389	111,241,501	24.713	18.09	18.02	18.09	17.62	18.12	6,196,734	17.952	0.20%
2019-02-13	24.85	24.85	24.90	24.45	25.75	7,193,647	179,449,702	24.946	18.05	18.05	18.09	17.76	18.71	9,902,970	18.121	1.02%
2019-02-12	24.60	24.55	24.60	24.40	25.15	7,208,122	177,733,403	24.657	17.87	17.83	17.87	17.72	18.27	9,922,897	17.911	-1.80%
2019-02-11	25.05	25.00	25.05	24.30	25.15	7,747,400	193,113,938	24.926	18.20	18.16	18.20	17.65	18.27	10,665,281	18.107	0.00%
2019-02-08	25.05	25.00	25.05	23.80	25.20	5,800,583	142,698,776	24.601	18.20	18.16	18.20	17.29	18.31	7,985,240	17.870	3.09%
2019-02-04	24.30	24.30	24.35	24.05	24.75	1,310,668	31,919,065	24.353	17.65	17.65	17.69	17.47	17.98	1,804,301	17.691	-0.61%
2019-02-01	24.45	24.35	24.45	24.00	24.85	3,920,297	95,499,875	24.360	17.76	17.69	17.76	17.43	18.05	5,396,787	17.696	0.82%
2019-01-31	24.25	24.15	24.25	23.80	25.10	9,221,629	222,576,916	24.136	17.62	17.54	17.62	17.29	18.23	12,694,745	17.533	1.04%
2019-01-30	24.00	23.95	24.00	22.95	24.50	14,226,713	338,512,819	23.794	17.43	17.40	17.43	16.67	17.80	19,584,880	17.284	4.58%
2019-01-29	22.95	22.90	22.95	22.60	22.95	4,752,866	108,590,100	22.847	16.67	16.63	16.67	16.42	16.67	6,542,925	16.597	0.66%
2019-01-28	22.80	22.75	22.80	22.55	22.95	5,598,333	127,476,343	22.770	16.56	16.53	16.56	16.38	16.67	7,706,817	16.541	0.00%
2019-01-25	22.80	22.70	22.80	22.60	23.80	10,548,781	241,242,230	22.869	16.56	16.49	16.56	16.42	17.29	14,521,739	16.612	-0.44%
2019-01-24	22.90	22.85	22.90	22.35	23.10	5,967,044	135,858,092	22.768	16.63	16.60	16.63	16.24	16.78	8,214,395	16.539	0.00%
2019-01-23	22.90	22.85	22.90	22.55	23.10	7,202,635	164,411,814	22.827	16.63	16.60	16.63	16.38	16.78	9,915,343	16.582	1.33%
2019-01-22	22.60	22.55	22.60	22.40	23.00	12,719,051	287,897,924	22.635	16.42	16.38	16.42	16.27	16.71	17,509,391	16.442	-1.95%
2019-01-21	23.05	22.95	23.05	22.80	23.30	9,348,649	215,629,322	23.065	16.74	16.67	16.74	16.56	16.93	12,869,604	16.755	1.10%
2019-01-18	22.80	22.80	22.85	22.35	22.85	14,294,588	323,726,864	22.647	16.56	16.56	16.60	16.24	16.60	19,678,318	16.451	1.56%
2019-01-17	22.45	22.40	22.45	22.30	22.95	196,486,550	4,460,464,695	22.701	16.31	16.27	16.31	16.20	16.67	270,488,727	16.490	-9.11%
2019-01-16	24.70	24.65	24.70	23.75	24.70	3,287,455	80,033,453	24.345	17.94	17.91	17.94	17.25	17.94	4,525,600	17.685	3.13%
2019-01-15	23.95	23.95	24.00	23.70	24.50	4,164,314	100,230,893	24.069	17.40	17.40	17.43	17.22	17.80	5,732,708	17.484	1.27%
2019-01-14	23.65	23.65	23.70	23.35	24.30	2,059,814	48,930,210	23.755	17.18	17.18	17.22	16.96	17.65	2,835,596	17.256	-1.05%
2019-01-11	23.90	23.75	23.90	23.55	24.20	3,453,339	82,211,846	23.807	17.36	17.25	17.36	17.11	17.58	4,753,960	17.293	1.27%
2019-01-10	23.60	23.50	23.60	23.20	23.95	4,906,496	115,498,709	23.540	17.14	17.07	17.14	16.85	17.40	6,754,416	17.100	-0.21%
2019-01-09	23.65	23.60	23.65	23.15	23.70	3,902,749	91,781,281	23.517	17.18	17.14	17.18	16.82	17.22	5,372,630	17.083	2.38%
2019-01-08	23.10	23.05	23.10	22.90	23.45	3,770,933	87,335,507	23.160	16.78	16.74	16.78	16.63	17.03	5,191,169	16.824	0.65%
2019-01-07	22.95	22.85	22.95	22.65	23.60	4,643,426	106,747,682	22.989	16.67	16.60	16.67	16.45	17.14	6,392,266	16.700	0.22%
2019-01-04	22.90	22.85	22.90	21.80	23.00	5,580,547	126,146,339	22.605	16.63	16.60	16.63	15.84	16.71	7,682,333	16.420	3.85%
2019-01-03	22.05	22.00	22.05	21.90	22.75	6,572,169	145,267,390	22.103	16.02	15.98	16.02	15.91	16.53	9,047,427	16.056	-0.03%
2019-01-02	22.40	22.35	22.40	22.35	23.20	2,674,177	60,403,036	22.588	16.02	15.99	16.02	15.99	16.59	3,738,660	16.156	-4.27%
2018-12-31	23.40	23.35	23.40	22.40	23.55	1,578,832	36,804,706	23.311	16.74	16.70	16.74	16.02	16.84	2,207,302	16.674	2.41%
2018-12-28	22.85	22.80	22.85	22.25	23.05	1,952,625	44,500,568	22.790	16.34	16.31	16.34	15.91	16.49	2,729,887	16.301	1.78%
2018-12-27	22.45	22.40	22.45	21.65	22.75	6,707,865	150,101,516	22.377	16.06	16.02	16.06	15.49	16.27	9,377,997	16.006	0.45%
2018-12-24	22.35	22.30	22.35	22.15	22.50	1,150,620	25,614,801	22.262	15.99	15.95	15.99	15.84	16.09	1,608,636	15.923	-0.67%
2018-12-21	22.50	22.50	22.55	22.15	22.95	6,922,223	155,463,142	22.459	16.09	16.09	16.13	15.84	16.42	9,677,683	16.064	-1.53%
2018-12-20	22.85	22.80	22.85	22.10	23.10	4,024,771	91,716,303	22.788	16.34	16.31	16.34	15.81	16.52	5,626,871	16.300	1.56%
2018-12-19	22.50	22.45	22.50	22.30	22.80	2,834,003	63,670,237	22.467	16.09	16.06	16.09	15.95	16.31	3,962,106	16.070	-0.44%
2018-12-18	22.60	22.50	22.60	22.15	23.00	10,702,055	239,277,492	22.358	16.17	16.09	16.17	15.84	16.45	14,962,114	15.992	-0.66%
2018-12-17	22.75	22.75	22.80	22.30	22.90	4,253,906	96,486,822	22.682	16.27	16.27	16.31	15.95	16.38	5,947,216	16.224	0.22%
2018-12-14	22.70	22.65	22.70	22.50	24.50	5,680,747	129,952,408	22.876	16.24	16.20	16.24	16.09	17.52	7,942,025	16.363	-1.94%
2018-12-13	23.15	23.10	23.15	22.70	23.60	11,755,827	273,402,382	23.257	16.56	16.52	16.56	16.24	16.88	16,435,351	16.635	3.12%
2018-12-12	22.45	22.40	22.45	22.05	22.90	2,630,553	59,049,437	22.448	16.06	16.02	16.06	15.77	16.38	3,677,671	16.056	2.28%
2018-12-11	21.95	21.90	21.95	21.70	22.30	1,411,748	31,048,499	21.993	15.70	15.66	15.70	15.52	15.95	1,973,708	15.731	0.23%
2018-12-10	21.90	21.85	21.90	21.65	22.50	2,271,592	49,588,917	21.830	15.66	15.63	15.66	15.49	16.09	3,175,822	15.615	-1.57%
2018-12-07	22.25	22.15	22.25	21.90	22.50	2,249,002	49,953,830	22.212	15.91	15.84	15.91	15.66	16.09	3,144,240	15.887	1.60%
2018-12-06	21.90	21.90	21.95	21.85	22.30	5,566,260	122,384,396	21.987	15.66	15.66	15.70	15.63	15.95	7,781,965	15.727	-1.35%
2018-12-05	22.20	22.15	22.20	22.05	22.45	2,376,437	52,750,699	22.197	15.88	15.84	15.88	15.77	16.06	3,322,401	15.877	-1.55%
2018-12-04	22.55	22.50	22.55	21.85	23.00	7,343,367	162,905,393	22.184	16.13	16.09	16.13	15.63	16.45	10,266,467	15.868	0.22%
2018-12-03	22.50	22.45	22.50	22.20	22.60	5,896,821	132,007,644	22.386	16.09	16.06	16.09	15.88	16.17	8,244,109	16.012	2.27%
2018-11-30	22.00	22.00	22.05	21.70	22.40	13,816,319	303,832,602	21.991	15.74	15.74	15.77	15.52	16.02	19,316,042	15.730	0.00%
2018-11-29	22.00	21.95	22.00	21.25	22.20	11,884,735	260,996,422	21.961	15.74	15.70	15.74	15.20	15.88	16,615,572	15.708	-0.23%
2018-11-28	22.05	22.00	22.05	21.30	22.15	10,194,596	221,725,025	21.749	15.77	15.74	15.77	15.24	15.84	14,252,656	15.557	0.46%
2018-11-27	21.95	21.90	21.95	21.35	22.10	10,304,522	224,447,424	21.781	15.70	15.66	15.70	15.27	15.81	14,406,339	15.580	-0.45%
2018-11-26	22.05	22.00	22.05	21.40	22.15	9,676,567	213,300,138	22.043	15.77	15.74	15.77	15.31	15.84	13,528,421	15.767	1.85%
2018-11-23	21.65	21.60	21.65	21.35	21.80	5,482,000	117,965,217	21.519	15.49	15.45	15.49	15.27	15.59	7,664,165	15.392	0.93%
2018-11-22	21.45	21.40	21.45	21.25	21.95	4,938,662	106,021,230	21.468	15.34	15.31	15.34	15.20	15.70	6,904,546	15.355	-2.50%
2018-11-21	22.00	21.95	22.00	21.25	22.10	7,637,429	167,042,492	21.872	15.74	15.70	15.74	15.20	15.81	10,677,584	15.644	1.15%
2018-11-20	21.75	21.70	21.75	21.10	21.90	3,123,153	67,248,879	21.532	15.56	15.52	15.56	15.09	15.66	4,366,355	15.402	0.23%
2018-11-19	21.70	21.60	21.70	20.75	21.90	7,425,408	160,270,441	21.584	15.52	15.45	15.52	14.84	15.66	10,381,165	15.439	3.09%
2018-11-16	21.05	21.00	21.05	20.70	21.25	3,225,173	67,638,218	20.972	15.06	15.02	15.06	14.81	15.20	4,508,985	15.001	-0.24%
2018-11-15	21.10	21.05	21.10	20.50	21.15	3,216,125	67,080,689	20.858	15.09	15.06	15.09	14.66	15.13	4,496,336	14.919	-0.24%
2018-11-14	21.15	21.10	21.15	20.25	21.15	6,208,653	129,733,854	20.896	15.13	15.09	15.13	14.48	15.13	8,680,069	14.946	3.42%
2018-11-13	20.45	20.40	20.45	19.60	20.45	4,864,200	98,244,296	20.197	14.63	14.59	14.63	14.02	14.63	6,800,443	14.447	1.49%
2018-11-12	20.15	20.15	20.20	19.62	20.50	5,615,817	113,214,003	20.160	14.41	14.41	14.45	14.03	14.66	7,851,249	14.420	-0.98%
2018-11-09	20.35	20.30	20.35	20.15	21.35	3,348,476	68,370,395	20.418	14.56	14.52	14.56	14.41	15.27	4,681,370	14.605	-2.63%
2018-11-08	20.90	20.90	20.95	20.85	21.70	3,081,442	65,244,418	21.173	14.95	14.95	14.99	14.91	15.52	4,308,041	15.145	-0.24%
2018-11-07	20.95	20.90	20.95	20.50	21.35	3,600,269	75,283,158	20.910	14.99	14.95	14.99	14.66	15.27	5,033,392	14.957	0.00%
2018-11-06	20.95	20.90	20.95	20.70	21.60	3,502,441	73,504,403	20.987	14.99	14.95	14.99	14.81	15.45	4,896,622	15.011	0.48%
2018-11-05	20.85	20.80	20.85	20.30	21.45	7,784,871	162,030,150	20.814	14.91	14.88	14.91	14.52	15.34	10,883,716	14.887	-1.88%
2018-11-02	21.25	21.25	21.30	20.75	22.40	10,057,777	212,252,401	21.103	15.20	15.20	15.24	14.84	16.02	14,061,375	15.095	3.91%
2018-11-01	20.45	20.45	20.50	19.42	22.00	27,547,033	570,370,316	20.705	14.63	14.63	14.66	13.89	15.74	38,512,403	14.810	7.41%
2018-10-31	19.04	19.02	19.04	18.18	19.26	6,173,781	117,476,376	19.028	13.62	13.60	13.62	13.00	13.78	8,631,316	13.610	4.04%
2018-10-30	18.30	18.30	18.32	17.46	18.70	5,233,500	95,279,438	18.206	13.09	13.09	13.10	12.49	13.38	7,316,747	13.022	1.89%
2018-10-29	17.96	17.90	17.96	17.64	18.18	3,277,364	58,916,468	17.977	12.85	12.80	12.85	12.62	13.00	4,581,951	12.858	-1.64%
2018-10-26	18.26	18.24	18.26	17.86	18.78	6,204,014	113,098,812	18.230	13.06	13.05	13.06	12.77	13.43	8,673,583	13.039	-0.54%
2018-10-25	18.36	18.34	18.36	16.72	18.44	6,957,366	125,707,417	18.068	13.13	13.12	13.13	11.96	13.19	9,726,815	12.924	6.00%
2018-10-24	17.32	17.24	17.32	17.04	17.98	4,470,063	77,791,714	17.403	12.39	12.33	12.39	12.19	12.86	6,249,416	12.448	-0.46%
2018-10-23	17.40	17.34	17.40	17.22	17.74	4,224,037	73,492,589	17.399	12.45	12.40	12.45	12.32	12.69	5,905,457	12.445	0.00%
2018-10-22	17.40	17.40	17.44	16.90	17.78	6,066,207	106,013,444	17.476	12.45	12.45	12.47	12.09	12.72	8,480,921	12.500	1.75%
2018-10-19	17.10	17.08	17.10	16.20	17.10	3,621,403	61,164,368	16.890	12.23	12.22	12.23	11.59	12.23	5,062,938	12.081	3.01%
2018-10-18	16.60	16.56	16.60	16.08	16.60	6,060,433	99,388,404	16.400	11.87	11.84	11.87	11.50	11.87	8,472,849	11.730	-0.95%
2018-10-16	16.76	16.74	16.76	16.52	17.18	4,459,879	75,076,007	16.834	11.99	11.97	11.99	11.82	12.29	6,235,178	12.041	0.12%
2018-10-15	16.74	16.74	16.80	16.36	17.30	7,154,602	119,724,619	16.734	11.97	11.97	12.02	11.70	12.37	10,002,562	11.969	-3.68%
2018-10-12	17.38	17.36	17.38	16.42	17.56	5,836,828	100,202,033	17.167	12.43	12.42	12.43	11.74	12.56	8,160,235	12.279	1.05%
2018-10-11	17.20	17.20	17.22	16.88	17.52	7,346,493	126,677,250	17.243	12.30	12.30	12.32	12.07	12.53	10,270,838	12.334	-3.70%
2018-10-10	17.86	17.86	17.88	17.70	18.50	5,843,514	105,175,367	17.999	12.77	12.77	12.79	12.66	13.23	8,169,583	12.874	-1.54%
2018-10-09	18.14	18.12	18.14	17.40	18.50	10,361,111	186,127,547	17.964	12.98	12.96	12.98	12.45	13.23	14,485,454	12.849	-2.05%
2018-10-08	18.52	18.52	18.56	18.50	20.10	4,924,988	92,778,687	18.838	13.25	13.25	13.28	13.23	14.38	6,885,428	13.475	-3.84%
2018-10-05	19.26	19.22	19.26	18.88	19.58	6,192,077	118,551,270	19.146	13.78	13.75	13.78	13.50	14.01	8,656,895	13.694	-1.73%
2018-10-04	19.60	19.56	19.60	19.20	19.94	2,669,586	52,161,306	19.539	14.02	13.99	14.02	13.73	14.26	3,732,241	13.976	-1.51%
2018-10-03	19.90	19.88	19.90	19.68	20.15	5,060,330	100,717,535	19.903	14.23	14.22	14.23	14.08	14.41	7,074,645	14.236	-0.10%
2018-10-02	19.92	19.92	19.94	19.86	21.35	6,631,303	133,474,584	20.128	14.25	14.25	14.26	14.21	15.27	9,270,959	14.397	-1.39%
2018-09-28	20.20	20.20	20.25	19.98	20.80	7,589,525	153,317,607	20.201	14.45	14.45	14.48	14.29	14.88	10,610,611	14.449	-2.18%
2018-09-27	20.65	20.60	20.65	20.55	21.25	5,788,189	120,130,899	20.755	14.77	14.73	14.77	14.70	15.20	8,092,235	14.845	-3.05%
2018-09-26	21.30	21.25	21.30	21.20	22.10	7,144,609	153,991,608	21.554	15.24	15.20	15.24	15.16	15.81	9,988,592	15.417	-3.84%
2018-09-24	22.15	22.15	22.20	21.95	23.70	3,004,769	66,764,541	22.220	15.84	15.84	15.88	15.70	16.95	4,200,847	15.893	-3.49%
2018-09-21	22.95	22.90	22.95	21.90	22.95	4,440,468	101,162,563	22.782	16.42	16.38	16.42	15.66	16.42	6,208,040	16.295	3.15%
2018-09-20	22.25	22.25	22.30	21.70	22.35	2,545,475	56,062,125	22.024	15.91	15.91	15.95	15.52	15.99	3,558,727	15.753	-0.22%
2018-09-19	22.30	22.15	22.30	21.55	22.30	3,856,880	85,192,704	22.089	15.95	15.84	15.95	15.41	15.95	5,392,149	15.799	3.24%
2018-09-18	21.60	21.50	21.60	20.35	21.90	3,687,445	78,597,308	21.315	15.45	15.38	15.45	14.56	15.66	5,155,269	15.246	2.86%
2018-09-17	21.00	20.95	21.00	20.40	21.25	1,979,057	41,566,209	21.003	15.02	14.99	15.02	14.59	15.20	2,766,840	15.023	-1.87%
2018-09-14	21.40	21.30	21.40	20.50	21.55	3,751,801	79,687,890	21.240	15.31	15.24	15.31	14.66	15.41	5,245,243	15.192	1.18%
2018-09-13	21.15	21.10	21.15	20.20	21.15	4,843,711	100,123,645	20.671	15.13	15.09	15.13	14.45	15.13	6,771,798	14.785	5.49%
2018-09-12	20.05	20.00	20.05	19.42	20.50	6,184,349	122,149,996	19.752	14.34	14.31	14.34	13.89	14.66	8,646,091	14.128	-1.72%
2018-09-11	20.40	20.30	20.40	20.10	20.90	4,063,200	82,748,856	20.365	14.59	14.52	14.59	14.38	14.95	5,680,597	14.567	-1.92%
2018-09-10	20.80	20.80	20.85	20.60	21.20	2,228,225	46,376,932	20.813	14.88	14.88	14.91	14.73	15.16	3,115,192	14.887	-1.19%
2018-09-07	21.05	21.05	21.10	20.80	21.50	3,442,969	72,613,114	21.090	15.06	15.06	15.09	14.88	15.38	4,813,477	15.085	0.24%
2018-09-06	21.00	20.95	21.00	20.60	21.80	4,786,324	100,726,548	21.045	15.02	14.99	15.02	14.73	15.59	6,691,568	15.053	-0.47%
2018-09-05	21.10	21.05	21.10	21.05	22.30	4,619,541	99,108,808	21.454	15.09	15.06	15.09	15.06	15.95	6,458,395	15.346	-4.09%
2018-09-04	22.00	22.00	22.05	21.50	22.10	2,408,381	52,541,268	21.816	15.74	15.74	15.77	15.38	15.81	3,367,061	15.604	1.38%
2018-09-03	21.70	21.65	21.70	21.25	22.05	5,670,043	122,750,295	21.649	15.52	15.49	15.52	15.20	15.77	7,927,060	15.485	-0.46%
2018-08-31	21.80	21.80	21.85	21.00	22.15	5,113,301	110,918,370	21.692	15.59	15.59	15.63	15.02	15.84	7,148,701	15.516	1.63%
2018-08-30	21.45	21.40	21.45	21.25	22.40	4,666,676	100,774,188	21.594	15.34	15.31	15.34	15.20	16.02	6,524,293	15.446	-3.16%
2018-08-29	22.15	22.15	22.20	22.00	22.75	4,057,983	90,146,021	22.215	15.84	15.84	15.88	15.74	16.27	5,673,303	15.890	0.45%
2018-08-28	22.05	21.95	22.05	21.75	22.40	4,137,997	90,974,311	21.985	15.77	15.70	15.77	15.56	16.02	5,785,168	15.725	-0.23%
2018-08-27	22.10	22.10	22.15	21.80	22.80	4,347,816	96,245,061	22.136	15.81	15.81	15.84	15.59	16.31	6,078,507	15.834	1.14%
2018-08-24	21.85	21.80	21.85	21.15	22.00	5,245,290	114,241,297	21.780	15.63	15.59	15.63	15.13	15.74	7,333,230	15.579	-3.32%
2018-08-23	22.60	22.50	22.60	22.20	22.80	4,941,796	111,151,544	22.492	16.17	16.09	16.17	15.88	16.31	6,908,927	16.088	0.89%
2018-08-22	22.40	22.35	22.40	20.75	22.95	12,810,348	285,123,036	22.257	16.02	15.99	16.02	14.84	16.42	17,909,634	15.920	5.41%
2018-08-21	21.25	21.25	21.30	20.20	21.85	8,176,805	172,839,242	21.138	15.20	15.20	15.24	14.45	15.63	11,431,664	15.119	5.20%
2018-08-20	20.20	20.15	20.20	19.34	20.20	4,875,073	97,672,926	20.035	14.45	14.41	14.45	13.83	14.45	6,815,644	14.331	1.00%
2018-08-17	20.00	19.98	20.00	19.96	20.70	6,331,198	127,623,851	20.158	14.31	14.29	14.31	14.28	14.81	8,851,394	14.419	1.32%
2018-08-16	19.74	19.72	19.74	19.10	20.15	3,912,644	76,997,878	19.679	14.12	14.11	14.12	13.66	14.41	5,470,111	14.076	-0.70%
2018-08-15	19.88	19.78	19.88	19.64	20.70	8,488,059	168,600,170	19.863	14.22	14.15	14.22	14.05	14.81	11,866,815	14.208	-3.50%
2018-08-14	20.60	20.60	20.65	19.82	21.15	5,356,637	109,000,047	20.349	14.73	14.73	14.77	14.18	15.13	7,488,900	14.555	-3.06%
2018-08-13	21.25	21.25	21.30	20.85	21.45	1,995,636	42,189,531	21.141	15.20	15.20	15.24	14.91	15.34	2,790,019	15.122	-3.41%
2018-08-10	22.00	21.95	22.00	21.30	22.50	4,802,012	105,233,188	21.914	15.74	15.70	15.74	15.24	16.09	6,713,501	15.675	4.02%
2018-08-09	21.15	21.15	21.20	20.65	21.50	2,690,696	56,954,813	21.167	15.13	15.13	15.16	14.77	15.38	3,761,754	15.140	1.20%
2018-08-08	20.90	20.85	20.90	20.60	21.75	5,153,035	108,388,561	21.034	14.95	14.91	14.95	14.73	15.56	7,204,252	15.045	-1.65%
2018-08-07	21.25	21.25	21.30	20.40	21.50	3,403,440	71,737,483	21.078	15.20	15.20	15.24	14.59	15.38	4,758,213	15.077	3.41%
2018-08-06	20.55	20.55	20.60	20.25	21.10	2,154,207	44,476,049	20.646	14.70	14.70	14.73	14.48	15.09	3,011,711	14.768	-0.48%
2018-08-03	20.65	20.60	20.65	20.50	21.80	6,287,220	130,355,887	20.734	14.77	14.73	14.77	14.66	15.59	8,789,910	14.830	-3.95%
2018-08-02	21.50	21.50	21.55	21.00	21.80	26,422,296	567,529,797	21.479	15.38	15.38	15.41	15.02	15.59	36,939,954	15.364	-0.92%
2018-08-01	21.70	21.70	21.75	21.30	22.55	7,171,000	156,708,856	21.853	15.52	15.52	15.56	15.24	16.13	10,025,488	15.631	-1.59%
2018-07-31	22.05	22.05	22.40	21.90	22.65	7,478,525	165,943,215	22.189	15.77	15.77	16.02	15.66	16.20	10,455,426	15.871	-3.50%
2018-07-30	22.85	22.80	22.85	22.75	24.40	4,678,168	107,531,920	22.986	16.34	16.31	16.34	16.27	17.45	6,540,359	16.441	-4.39%
2018-07-27	23.90	23.85	23.90	23.20	24.35	8,672,955	207,277,468	23.899	17.10	17.06	17.10	16.59	17.42	12,125,311	17.095	1.49%
2018-07-26	23.55	23.55	23.60	23.00	24.15	9,499,764	222,525,380	23.424	16.84	16.84	16.88	16.45	17.27	13,281,240	16.755	3.52%
2018-07-25	22.75	22.75	22.80	22.05	23.50	7,022,502	159,740,785	22.747	16.27	16.27	16.31	15.77	16.81	9,817,879	16.270	4.60%
2018-07-24	21.75	21.75	21.80	21.00	21.95	4,012,993	86,917,272	21.659	15.56	15.56	15.59	15.02	15.70	5,610,405	15.492	3.82%
2018-07-23	20.95	20.95	21.00	20.25	21.05	2,069,160	43,218,977	20.887	14.99	14.99	15.02	14.48	15.06	2,892,810	14.940	1.95%
2018-07-20	20.55	20.50	20.55	19.50	20.60	4,635,593	93,447,129	20.159	14.70	14.66	14.70	13.95	14.73	6,480,837	14.419	1.48%
2018-07-19	20.25	20.20	20.25	20.20	20.90	3,159,360	64,257,659	20.339	14.48	14.45	14.48	14.45	14.95	4,416,975	14.548	-1.70%
2018-07-18	20.60	20.50	20.60	20.35	21.25	3,683,429	75,699,789	20.551	14.73	14.66	14.73	14.56	15.20	5,149,655	14.700	0.00%
2018-07-17	20.60	20.60	20.65	19.94	20.90	5,741,852	117,193,314	20.410	14.73	14.73	14.77	14.26	14.95	8,027,453	14.599	-0.72%
2018-07-16	20.75	20.75	20.80	20.60	21.35	2,161,500	44,832,575	20.741	14.84	14.84	14.88	14.73	15.27	3,021,907	14.836	-0.72%
2018-07-13	20.90	20.85	20.90	20.80	21.65	2,742,653	57,909,703	21.115	14.95	14.91	14.95	14.88	15.49	3,834,393	15.103	-0.24%
2018-07-12	20.95	20.90	20.95	20.55	21.05	5,650,406	117,684,953	20.828	14.99	14.95	14.99	14.70	15.06	7,899,606	14.898	0.96%
2018-07-11	20.75	20.75	20.80	20.45	21.85	6,485,888	135,099,472	20.830	14.84	14.84	14.88	14.63	15.63	9,067,660	14.899	-2.58%
2018-07-10	21.30	21.25	21.30	20.70	22.50	7,880,326	167,218,761	21.220	15.24	15.20	15.24	14.81	16.09	11,017,168	15.178	-2.52%
2018-07-09	21.85	21.85	21.90	20.30	22.00	6,023,717	130,606,377	21.682	15.63	15.63	15.66	14.52	15.74	8,421,517	15.509	7.37%
2018-07-06	20.35	20.35	20.40	19.94	20.90	4,950,967	101,195,270	20.440	14.56	14.56	14.59	14.26	14.95	6,921,749	14.620	0.99%
2018-07-05	20.15	20.10	20.15	19.70	20.60	6,543,125	131,120,419	20.039	14.41	14.38	14.41	14.09	14.73	9,147,681	14.334	0.25%
2018-07-04	20.10	20.10	20.15	20.00	21.10	6,277,107	127,555,993	20.321	14.38	14.38	14.41	14.31	15.09	8,775,772	14.535	-4.06%
2018-07-03	20.95	20.95	21.05	20.20	21.10	8,977,466	186,011,684	20.720	14.99	14.99	15.06	14.45	15.09	12,551,036	14.820	-0.95%
2018-06-29	21.15	21.15	21.25	19.66	21.30	6,255,676	130,270,128	20.824	15.13	15.13	15.20	14.06	15.24	8,745,810	14.895	5.96%
2018-06-28	19.96	19.94	19.96	19.42	20.75	13,499,452	268,119,087	19.862	14.28	14.26	14.28	13.89	14.84	18,873,043	14.206	-4.73%
2018-06-27	20.95	20.90	20.95	20.30	22.40	10,819,614	226,887,864	20.970	14.99	14.95	14.99	14.52	16.02	15,126,469	14.999	-4.34%
2018-06-26	21.90	21.90	21.95	21.50	22.70	7,064,669	154,025,306	21.802	15.66	15.66	15.70	15.38	16.24	9,876,831	15.595	-1.35%
2018-06-25	22.20	22.20	22.25	22.10	23.40	4,902,923	109,557,912	22.345	15.88	15.88	15.91	15.81	16.74	6,854,580	15.983	-2.20%
2018-06-22	22.70	22.70	22.80	22.25	22.95	4,192,871	94,842,197	22.620	16.24	16.24	16.31	15.91	16.42	5,861,885	16.179	-0.22%
2018-06-21	22.75	22.75	22.80	22.70	24.15	4,207,283	97,949,304	23.281	16.27	16.27	16.31	16.24	17.27	5,882,034	16.652	-2.36%
2018-06-20	23.30	23.25	23.30	23.15	24.60	5,282,819	124,881,842	23.639	16.67	16.63	16.67	16.56	17.60	7,385,698	16.909	-1.97%
2018-06-19	24.45	24.40	24.45	23.50	24.50	6,480,538	155,574,214	24.006	17.00	16.97	17.00	16.34	17.03	9,320,428	16.692	-0.61%
2018-06-15	24.60	24.60	24.65	24.55	25.40	4,702,696	116,376,981	24.747	17.10	17.10	17.14	17.07	17.66	6,763,503	17.207	-2.38%
2018-06-14	25.20	25.10	25.20	24.70	26.00	7,118,268	179,626,978	25.235	17.52	17.45	17.52	17.17	18.08	10,237,623	17.546	-1.56%
2018-06-13	25.60	25.60	25.65	25.00	26.25	5,884,812	151,584,091	25.759	17.80	17.80	17.83	17.38	18.25	8,463,644	17.910	1.79%
2018-06-12	25.15	25.10	25.15	24.55	25.50	4,970,344	124,205,983	24.989	17.49	17.45	17.49	17.07	17.73	7,148,440	17.375	1.41%
2018-06-11	24.80	24.75	24.80	24.60	25.20	1,959,177	48,674,099	24.844	17.24	17.21	17.24	17.10	17.52	2,817,724	17.274	0.81%
2018-06-08	24.60	24.50	24.60	24.05	25.00	3,932,599	96,145,475	24.448	17.10	17.03	17.10	16.72	17.38	5,655,936	16.999	-1.40%
2018-06-07	24.95	24.90	24.95	24.55	25.40	2,915,199	72,718,834	24.945	17.35	17.31	17.35	17.07	17.66	4,192,693	17.344	0.81%
2018-06-06	24.75	24.70	24.75	24.40	24.90	2,542,906	62,839,969	24.712	17.21	17.17	17.21	16.97	17.31	3,657,254	17.182	0.20%
2018-06-05	24.70	24.65	24.70	23.75	24.80	5,398,979	132,617,605	24.564	17.17	17.14	17.17	16.51	17.24	7,764,910	17.079	3.78%
2018-06-04	23.80	23.75	23.80	23.60	24.45	5,370,017	128,709,022	23.968	16.55	16.51	16.55	16.41	17.00	7,723,257	16.665	2.15%
2018-06-01	23.30	23.30	23.40	23.10	23.80	2,818,732	66,087,898	23.446	16.20	16.20	16.27	16.06	16.55	4,053,952	16.302	-0.85%
2018-05-31	23.50	23.40	23.50	22.70	23.90	8,524,123	198,763,930	23.318	16.34	16.27	16.34	15.78	16.62	12,259,550	16.213	3.52%
2018-05-30	22.70	22.70	22.75	22.60	23.45	10,799,063	246,098,357	22.789	15.78	15.78	15.82	15.71	16.30	15,531,410	15.845	-3.61%
2018-05-29	23.55	23.50	23.55	23.40	23.85	2,929,901	69,142,843	23.599	16.37	16.34	16.37	16.27	16.58	4,213,837	16.409	0.00%
2018-05-28	23.55	23.55	23.60	23.45	23.95	2,436,576	57,413,849	23.563	16.37	16.37	16.41	16.30	16.65	3,504,328	16.384	-1.26%
2018-05-25	23.85	23.80	23.85	23.70	24.10	2,334,638	55,874,325	23.933	16.58	16.55	16.58	16.48	16.76	3,357,719	16.641	-0.62%
2018-05-24	24.00	23.90	24.00	23.25	24.00	2,938,714	70,044,123	23.835	16.69	16.62	16.69	16.17	16.69	4,226,512	16.573	2.56%
2018-05-23	23.40	23.40	23.55	23.35	24.05	4,422,855	104,589,875	23.648	16.27	16.27	16.37	16.24	16.72	6,361,031	16.442	-1.89%
2018-05-21	23.85	23.75	23.85	23.65	24.30	6,075,983	145,300,283	23.914	16.58	16.51	16.58	16.44	16.90	8,738,590	16.627	0.00%
2018-05-18	23.85	23.85	24.00	23.85	24.20	4,628,978	111,202,700	24.023	16.58	16.58	16.69	16.58	16.83	6,657,481	16.703	-1.24%
2018-05-17	24.15	24.15	24.20	24.15	25.50	3,213,998	78,454,664	24.410	16.79	16.79	16.83	16.79	17.73	4,622,431	16.973	-4.36%
2018-05-16	25.25	25.15	25.25	24.40	25.30	4,417,580	110,435,258	24.999	17.56	17.49	17.56	16.97	17.59	6,353,444	17.382	0.60%
2018-05-15	25.10	25.05	25.10	24.00	25.10	6,508,160	160,623,940	24.680	17.45	17.42	17.45	16.69	17.45	9,360,155	17.160	4.37%
2018-05-14	24.05	24.00	24.10	23.50	24.05	2,196,500	52,302,993	23.812	16.72	16.69	16.76	16.34	16.72	3,159,046	16.557	2.34%
2018-05-11	23.50	23.45	23.50	23.25	24.20	2,950,817	69,354,790	23.504	16.34	16.30	16.34	16.17	16.83	4,243,919	16.342	-1.67%
2018-05-10	23.90	23.90	24.00	23.60	24.10	1,735,590	41,480,577	23.900	16.62	16.62	16.69	16.41	16.76	2,496,157	16.618	-1.04%
2018-05-09	24.15	24.10	24.15	23.15	24.15	2,996,357	71,293,375	23.793	16.79	16.76	16.79	16.10	16.79	4,309,415	16.544	3.65%
2018-05-08	23.30	23.25	23.30	22.70	23.45	2,178,008	50,526,595	23.199	16.20	16.17	16.20	15.78	16.30	3,132,451	16.130	1.08%
2018-05-07	23.05	23.00	23.05	22.60	23.20	1,526,264	35,052,870	22.967	16.03	15.99	16.03	15.71	16.13	2,195,101	15.969	-0.22%
2018-05-04	23.10	23.05	23.10	22.75	23.20	3,541,918	81,293,126	22.952	16.06	16.03	16.06	15.82	16.13	5,094,051	15.958	0.22%
2018-05-03	23.05	23.00	23.05	22.70	23.55	3,732,753	85,900,294	23.013	16.03	15.99	16.03	15.78	16.37	5,368,514	16.001	-1.50%
2018-05-02	23.40	23.40	23.45	23.20	23.85	3,669,278	85,886,092	23.407	16.27	16.27	16.30	16.13	16.58	5,277,223	16.275	-1.27%
2018-04-30	23.70	23.65	23.70	22.80	23.85	5,646,459	132,533,542	23.472	16.48	16.44	16.48	15.85	16.58	8,120,841	16.320	1.94%
2018-04-27	23.25	23.15	23.25	23.05	24.05	3,833,381	89,340,128	23.306	16.17	16.10	16.17	16.03	16.72	5,513,239	16.205	-1.06%
2018-04-26	23.50	23.45	23.50	23.25	24.30	4,141,371	97,568,539	23.560	16.34	16.30	16.34	16.17	16.90	5,956,196	16.381	-2.08%
2018-04-25	24.00	23.90	24.00	23.05	24.05	2,477,096	58,544,122	23.634	16.69	16.62	16.69	16.03	16.72	3,562,605	16.433	1.27%
2018-04-24	23.70	23.70	23.95	22.60	24.10	5,830,375	138,053,212	23.678	16.48	16.48	16.65	15.71	16.76	8,385,352	16.464	3.95%
2018-04-23	22.80	22.80	22.85	22.60	23.15	3,834,569	87,421,343	22.798	15.85	15.85	15.89	15.71	16.10	5,514,947	15.852	-0.44%
2018-04-20	22.90	22.90	22.95	22.80	23.70	2,407,836	55,629,291	23.103	15.92	15.92	15.96	15.85	16.48	3,462,994	16.064	-2.76%
2018-04-19	23.55	23.50	23.55	23.20	23.95	1,727,783	40,738,927	23.579	16.37	16.34	16.37	16.13	16.65	2,484,929	16.394	1.07%
2018-04-18	23.30	23.30	23.35	22.80	23.75	4,719,232	109,796,656	23.266	16.20	16.20	16.24	15.85	16.51	6,787,286	16.177	0.87%
2018-04-17	23.10	23.10	23.20	23.10	24.10	4,806,329	112,622,530	23.432	16.06	16.06	16.13	16.06	16.76	6,912,550	16.292	-3.75%
2018-04-16	24.00	24.00	24.05	23.35	24.65	6,782,894	161,254,185	23.774	16.69	16.69	16.72	16.24	17.14	9,755,282	16.530	-2.83%
2018-04-13	24.70	24.65	24.70	24.20	25.20	1,925,321	47,511,228	24.677	17.17	17.14	17.17	16.83	17.52	2,769,032	17.158	0.00%
2018-04-12	24.70	24.65	24.70	24.00	24.70	3,212,746	78,280,271	24.366	17.17	17.14	17.17	16.69	17.17	4,620,630	16.941	1.23%
2018-04-11	24.40	24.35	24.40	24.20	25.60	5,364,283	131,884,023	24.586	16.97	16.93	16.97	16.83	17.80	7,715,010	17.094	-0.81%
2018-04-10	24.60	24.55	24.60	23.60	24.85	9,258,532	225,553,710	24.362	17.10	17.07	17.10	16.41	17.28	13,315,790	16.939	4.24%
2018-04-09	23.60	23.55	23.60	23.20	23.90	4,257,652	100,090,403	23.508	16.41	16.37	16.41	16.13	16.62	6,123,433	16.345	0.00%
2018-04-06	23.60	23.50	23.60	22.70	23.85	3,331,838	78,143,629	23.454	16.41	16.34	16.41	15.78	16.58	4,791,910	16.307	2.83%
2018-04-04	22.95	22.90	22.95	22.90	24.50	5,936,152	138,120,885	23.268	15.96	15.92	15.96	15.92	17.03	8,537,482	16.178	-2.34%
2018-04-03	23.50	23.45	23.50	23.15	24.05	10,541,348	247,332,267	23.463	16.34	16.30	16.34	16.10	16.72	15,160,760	16.314	-2.08%
2018-03-29	24.00	23.95	24.00	23.65	25.50	9,141,397	220,851,275	24.160	16.69	16.65	16.69	16.44	17.73	13,147,324	16.798	-2.64%
2018-03-28	24.65	24.60	24.65	24.20	25.20	11,476,041	282,408,415	24.609	17.14	17.10	17.14	16.83	17.52	16,505,052	17.110	-0.80%
2018-03-27	24.85	24.80	24.85	24.00	25.20	10,779,975	264,322,803	24.520	17.28	17.24	17.28	16.69	17.52	15,503,957	17.049	5.30%
2018-03-26	23.60	23.55	23.60	22.50	24.20	5,644,741	131,230,656	23.248	16.41	16.37	16.41	15.64	16.83	8,118,370	16.165	2.61%
2018-03-23	23.00	22.95	23.00	22.65	24.20	6,551,650	151,098,557	23.063	15.99	15.96	15.99	15.75	16.83	9,422,703	16.036	-2.95%
2018-03-22	23.70	23.60	23.70	23.25	24.15	3,133,761	74,216,757	23.683	16.48	16.41	16.48	16.17	16.79	4,507,032	16.467	-0.21%
2018-03-21	23.75	23.70	23.75	23.50	24.40	5,306,306	127,506,476	24.029	16.51	16.48	16.51	16.34	16.97	7,631,626	16.708	2.15%
2018-03-20	23.25	23.20	23.25	22.55	24.00	2,247,005	51,825,845	23.064	16.17	16.13	16.17	15.68	16.69	3,231,684	16.037	-1.27%
2018-03-19	23.55	23.50	23.55	23.35	24.10	2,955,037	69,955,151	23.673	16.37	16.34	16.37	16.24	16.76	4,249,988	16.460	-1.05%
2018-03-16	23.80	23.75	23.80	23.25	24.15	22,021,324	523,274,792	23.762	16.55	16.51	16.55	16.17	16.79	31,671,471	16.522	1.28%
2018-03-15	23.50	23.50	23.55	22.85	23.80	3,404,462	79,952,714	23.485	16.34	16.34	16.37	15.89	16.55	4,896,360	16.329	0.64%
2018-03-14	23.35	23.30	23.35	23.05	23.55	2,278,337	52,985,990	23.256	16.24	16.20	16.24	16.03	16.37	3,276,746	16.170	0.21%
2018-03-13	23.30	23.25	23.30	23.10	24.25	1,980,359	46,540,593	23.501	16.20	16.17	16.20	16.06	16.86	2,848,189	16.340	-1.27%
2018-03-12	23.60	23.60	23.65	23.55	24.50	2,285,437	54,494,659	23.844	16.41	16.41	16.44	16.37	17.03	3,286,957	16.579	0.85%
2018-03-09	23.40	23.40	23.45	23.00	23.55	2,777,041	64,966,174	23.394	16.27	16.27	16.30	15.99	16.37	3,993,991	16.266	2.18%
2018-03-08	22.90	22.90	23.00	22.25	23.05	2,443,226	55,553,983	22.738	15.92	15.92	15.99	15.47	16.03	3,513,892	15.810	2.46%
2018-03-07	22.35	22.35	22.45	22.25	23.55	3,346,884	76,104,445	22.739	15.54	15.54	15.61	15.47	16.37	4,813,550	15.810	-2.40%
2018-03-06	22.90	22.85	22.90	21.75	23.05	4,913,000	110,744,680	22.541	15.92	15.89	15.92	15.12	16.03	7,065,966	15.673	2.46%
2018-03-05	22.35	22.35	22.40	22.35	23.25	2,386,063	53,970,606	22.619	15.54	15.54	15.57	15.54	16.17	3,431,679	15.727	-1.76%
2018-03-02	22.75	22.70	22.75	22.30	23.70	4,251,553	96,875,727	22.786	15.82	15.78	15.82	15.51	16.48	6,114,661	15.843	-1.09%
2018-03-01	23.00	23.00	23.05	22.20	23.60	6,279,668	144,541,664	23.017	15.99	15.99	16.03	15.44	16.41	9,031,533	16.004	1.77%
2018-02-28	22.60	22.60	22.65	22.05	23.20	15,164,538	341,939,876	22.549	15.71	15.71	15.75	15.33	16.13	21,809,916	15.678	-3.83%
2018-02-27	23.50	23.45	23.50	23.35	25.00	7,958,372	190,605,229	23.950	16.34	16.30	16.34	16.24	17.38	11,445,876	16.653	-4.47%
2018-02-26	24.60	24.60	24.70	24.10	25.10	4,203,780	103,056,777	24.515	17.10	17.10	17.17	16.76	17.45	6,045,953	17.046	0.41%
2018-02-23	24.50	24.50	24.55	24.10	25.20	3,090,890	76,097,326	24.620	17.03	17.03	17.07	16.76	17.52	4,445,375	17.118	0.82%
2018-02-22	24.30	24.30	24.40	23.30	24.80	5,974,288	145,037,695	24.277	16.90	16.90	16.97	16.20	17.24	8,592,330	16.880	-0.61%
2018-02-21	24.45	24.45	24.50	23.90	24.80	5,238,994	127,936,909	24.420	17.00	17.00	17.03	16.62	17.24	7,534,817	16.979	2.09%
2018-02-20	23.95	23.90	23.95	22.80	24.30	4,385,515	103,957,669	23.705	16.65	16.62	16.65	15.85	16.90	6,307,328	16.482	-0.21%
2018-02-15	24.00	23.90	24.00	22.90	24.25	2,455,863	58,460,485	23.805	16.69	16.62	16.69	15.92	16.86	3,532,067	16.551	4.80%
2018-02-14	22.90	22.90	22.95	21.40	23.05	4,084,696	91,334,607	22.360	15.92	15.92	15.96	14.88	16.03	5,874,685	15.547	4.57%
2018-02-13	21.90	21.90	21.95	21.30	22.60	6,977,216	153,062,543	21.938	15.23	15.23	15.26	14.81	15.71	10,034,760	15.253	2.82%
2018-02-12	21.30	21.25	21.30	20.60	21.80	6,295,151	134,058,348	21.296	14.81	14.78	14.81	14.32	15.16	9,053,801	14.807	2.40%
2018-02-09	20.80	20.80	20.85	20.20	21.75	10,434,679	216,843,346	20.781	14.46	14.46	14.50	14.05	15.12	15,007,346	14.449	-6.52%
2018-02-08	22.25	22.25	22.35	21.80	23.65	5,323,226	119,459,415	22.441	15.47	15.47	15.54	15.16	16.44	7,655,961	15.603	-2.63%
2018-02-07	22.85	22.80	22.85	21.80	24.70	13,913,982	318,923,543	22.921	15.89	15.85	15.89	15.16	17.17	20,011,343	15.937	-2.77%
2018-02-06	23.50	23.50	23.55	23.30	24.65	14,044,643	334,935,194	23.848	16.34	16.34	16.37	16.20	17.14	20,199,262	16.582	-7.30%
2018-02-05	25.35	25.35	25.45	24.15	25.75	11,898,401	301,813,730	25.366	17.63	17.63	17.70	16.79	17.90	17,112,498	17.637	-1.74%
2018-02-02	25.80	25.75	25.80	25.70	26.35	9,893,112	257,182,010	25.996	17.94	17.90	17.94	17.87	18.32	14,228,455	18.075	-3.01%
2018-02-01	26.60	26.55	26.60	25.70	27.70	9,080,587	244,513,007	26.927	18.50	18.46	18.50	17.87	19.26	13,059,866	18.722	4.11%
2018-01-31	25.55	25.50	25.55	25.05	26.00	7,519,100	191,247,995	25.435	17.77	17.73	17.77	17.42	18.08	10,814,107	17.685	-0.39%
2018-01-30	25.65	25.65	25.70	25.05	26.10	6,653,780	171,821,096	25.823	17.83	17.83	17.87	17.42	18.15	9,569,588	17.955	-1.35%
2018-01-29	26.00	25.95	26.00	25.30	26.55	9,872,978	256,456,448	25.976	18.08	18.04	18.08	17.59	18.46	14,199,498	18.061	1.96%
2018-01-26	25.50	25.40	25.50	24.35	26.00	4,519,820	114,744,582	25.387	17.73	17.66	17.73	16.93	18.08	6,500,488	17.652	3.03%
2018-01-25	24.75	24.70	24.75	23.65	25.10	3,674,706	90,180,944	24.541	17.21	17.17	17.21	16.44	17.45	5,285,029	17.063	0.41%
2018-01-24	24.65	24.60	24.65	24.10	25.20	5,718,855	140,554,225	24.577	17.14	17.10	17.14	16.76	17.52	8,224,962	17.089	-2.57%
2018-01-23	25.30	25.30	25.35	23.95	25.45	7,778,717	191,971,596	24.679	17.59	17.59	17.63	16.65	17.70	11,187,493	17.159	5.64%
2018-01-22	23.95	23.85	23.95	23.05	24.35	8,866,758	211,832,930	23.891	16.65	16.58	16.65	16.03	16.93	12,752,334	16.611	1.05%
2018-01-19	23.70	23.70	23.75	22.55	24.40	7,086,408	167,929,404	23.697	16.48	16.48	16.51	15.68	16.97	10,191,802	16.477	4.18%
2018-01-18	22.75	22.70	22.75	22.35	23.30	6,040,106	137,119,249	22.702	15.82	15.78	15.82	15.54	16.20	8,686,991	15.784	-1.94%
2018-01-17	23.20	23.10	23.20	22.05	23.30	6,674,504	151,766,934	22.738	16.13	16.06	16.13	15.33	16.20	9,599,394	15.810	0.65%
2018-01-16	23.05	23.00	23.05	22.40	23.55	5,977,652	137,222,376	22.956	16.03	15.99	16.03	15.57	16.37	8,597,168	15.961	2.67%
2018-01-15	22.45	22.40	22.45	22.15	23.60	5,452,490	124,033,640	22.748	15.61	15.57	15.61	15.40	16.41	7,841,871	15.817	-4.06%
2018-01-12	23.40	23.35	23.40	23.15	24.55	5,090,304	119,712,607	23.518	16.27	16.24	16.27	16.10	17.07	7,320,968	16.352	-2.09%
2018-01-11	23.90	23.90	23.95	23.30	24.70	6,796,194	161,958,882	23.831	16.62	16.62	16.65	16.20	17.17	9,774,411	16.570	-1.44%
2018-01-10	24.25	24.25	24.30	23.00	24.45	8,977,460	215,415,594	23.995	16.86	16.86	16.90	15.99	17.00	12,911,547	16.684	2.75%
2018-01-09	23.60	23.60	23.65	23.40	24.60	9,119,708	216,393,549	23.728	16.41	16.41	16.44	16.27	17.10	13,116,131	16.498	-2.07%
2018-01-08	24.10	24.00	24.10	23.45	24.80	12,145,162	293,249,883	24.145	16.76	16.69	16.76	16.30	17.24	17,467,394	16.788	2.99%
2018-01-05	23.40	23.40	23.45	21.65	23.65	11,353,539	261,059,505	22.994	16.27	16.27	16.30	15.05	16.44	16,328,867	15.988	6.36%
2018-01-04	22.00	22.00	22.05	21.35	22.55	4,623,492	101,221,561	21.893	15.30	15.30	15.33	14.84	15.68	6,649,591	15.222	-0.90%
2018-01-03	22.20	22.20	22.25	21.55	22.35	12,022,773	264,307,815	21.984	15.44	15.44	15.47	14.98	15.54	17,291,372	15.286	2.78%
2018-01-02	21.60	21.60	21.65	19.76	22.50	12,449,816	268,504,838	21.567	15.02	15.02	15.05	13.74	15.64	17,905,553	14.996	10.32%
2017-12-29	19.58	19.58	19.68	19.52	19.92	1,891,362	37,237,557	19.688	13.61	13.61	13.68	13.57	13.85	2,720,191	13.689	-0.71%
2017-12-28	19.72	19.72	19.74	19.42	19.90	2,664,551	52,402,433	19.667	13.71	13.71	13.73	13.50	13.84	3,832,206	13.674	1.96%
2017-12-27	19.34	19.34	19.38	19.02	19.96	6,022,062	117,822,311	19.565	13.45	13.45	13.48	13.22	13.88	8,661,040	13.604	1.58%
2017-12-22	19.04	18.96	19.04	18.82	19.20	1,810,056	34,423,764	19.018	13.24	13.18	13.24	13.09	13.35	2,603,256	13.223	1.60%
2017-12-21	18.74	18.74	18.78	18.40	18.90	1,946,102	36,483,573	18.747	13.03	13.03	13.06	12.79	13.14	2,798,919	13.035	0.00%
2017-12-20	18.74	18.74	18.76	18.68	19.30	2,376,018	44,847,074	18.875	13.03	13.03	13.04	12.99	13.42	3,417,233	13.124	-2.19%
2017-12-19	19.16	19.12	19.16	18.84	19.70	4,475,783	85,719,980	19.152	13.32	13.29	13.32	13.10	13.70	6,437,153	13.316	-1.74%
2017-12-18	19.50	19.50	19.52	19.32	19.70	5,208,738	101,440,206	19.475	13.56	13.56	13.57	13.43	13.70	7,491,302	13.541	1.25%
2017-12-15	19.26	19.26	19.28	19.00	19.50	9,500,779	183,021,875	19.264	13.39	13.39	13.41	13.21	13.56	13,664,194	13.394	-0.52%
2017-12-14	19.36	19.36	19.38	18.78	19.50	8,524,032	163,870,160	19.225	13.46	13.46	13.48	13.06	13.56	12,259,419	13.367	2.22%
2017-12-13	18.94	18.90	18.94	18.36	19.18	6,322,468	119,415,708	18.888	13.17	13.14	13.17	12.77	13.34	9,093,089	13.133	2.71%
2017-12-12	18.44	18.44	18.52	18.34	18.84	2,686,915	49,761,064	18.520	12.82	12.82	12.88	12.75	13.10	3,864,370	12.877	-0.43%
2017-12-11	18.52	18.52	18.56	18.26	18.74	3,369,513	62,479,569	18.543	12.88	12.88	12.90	12.70	13.03	4,846,095	12.893	0.43%
2017-12-08	18.44	18.44	18.48	17.58	18.60	5,678,933	103,955,017	18.305	12.82	12.82	12.85	12.22	12.93	8,167,545	12.728	4.42%
2017-12-07	17.66	17.66	17.70	17.32	18.30	4,896,685	86,916,803	17.750	12.28	12.28	12.31	12.04	12.72	7,042,502	12.342	-1.69%
2017-12-06	18.20	18.20	18.22	17.94	18.92	5,004,826	91,289,008	18.240	12.49	12.49	12.50	12.31	12.98	7,292,596	12.518	-3.09%
2017-12-05	18.78	18.76	18.78	18.44	18.90	3,769,333	70,757,758	18.772	12.89	12.87	12.89	12.66	12.97	5,492,343	12.883	0.43%
2017-12-04	18.70	18.70	18.74	18.20	18.94	3,640,599	68,230,423	18.742	12.83	12.83	12.86	12.49	13.00	5,304,763	12.862	1.41%
2017-12-01	18.44	18.44	18.46	18.00	18.68	3,525,306	65,131,446	18.475	12.66	12.66	12.67	12.35	12.82	5,136,768	12.679	0.55%
2017-11-30	18.34	18.34	18.36	18.18	18.90	7,441,837	136,643,676	18.362	12.59	12.59	12.60	12.48	12.97	10,843,595	12.601	-2.13%
2017-11-29	18.74	18.74	18.78	18.30	18.90	2,580,607	48,019,837	18.608	12.86	12.86	12.89	12.56	12.97	3,760,235	12.770	1.41%
2017-11-28	18.48	18.48	18.50	18.02	18.66	4,795,190	88,559,641	18.468	12.68	12.68	12.70	12.37	12.81	6,987,132	12.675	0.98%
2017-11-27	18.30	18.30	18.34	18.20	18.90	5,893,687	108,626,308	18.431	12.56	12.56	12.59	12.49	12.97	8,587,766	12.649	-1.19%
2017-11-24	18.52	18.52	18.54	18.32	18.84	4,832,167	90,014,584	18.628	12.71	12.71	12.72	12.57	12.93	7,041,012	12.784	-1.59%
2017-11-23	18.82	18.82	18.86	18.82	19.44	2,003,124	38,089,818	19.015	12.92	12.92	12.94	12.92	13.34	2,918,777	13.050	-2.79%
2017-11-22	19.36	19.36	19.46	18.98	19.74	7,016,420	136,284,116	19.424	13.29	13.29	13.36	13.03	13.55	10,223,715	13.330	2.00%
2017-11-21	18.98	18.98	19.00	18.74	19.08	6,466,551	122,771,658	18.986	13.03	13.03	13.04	12.86	13.09	9,422,494	13.030	0.64%
2017-11-20	18.86	18.86	18.90	18.72	19.24	6,118,603	115,864,559	18.936	12.94	12.94	12.97	12.85	13.20	8,915,494	12.996	-2.08%
2017-11-17	19.26	19.26	19.28	19.10	19.60	5,996,399	115,883,653	19.326	13.22	13.22	13.23	13.11	13.45	8,737,429	13.263	0.21%
2017-11-16	19.22	19.22	19.28	18.88	19.46	4,640,500	89,556,895	19.299	13.19	13.19	13.23	12.96	13.36	6,761,732	13.245	0.21%
2017-11-15	19.18	19.18	19.22	18.80	19.36	3,984,046	76,206,325	19.128	13.16	13.16	13.19	12.90	13.29	5,805,204	13.127	1.05%
2017-11-14	18.98	18.98	19.02	18.88	19.40	3,956,017	75,595,015	19.109	13.03	13.03	13.05	12.96	13.31	5,764,363	13.114	-1.35%
2017-11-13	19.24	19.22	19.24	18.88	19.40	2,933,034	56,343,760	19.210	13.20	13.19	13.20	12.96	13.31	4,273,761	13.184	1.91%
2017-11-10	18.88	18.88	18.90	18.68	19.18	4,235,305	80,325,479	18.966	12.96	12.96	12.97	12.82	13.16	6,171,317	13.016	0.11%
2017-11-09	18.86	18.86	18.94	18.48	19.06	6,754,473	127,785,575	18.919	12.94	12.94	13.00	12.68	13.08	9,842,029	12.984	1.29%
2017-11-08	18.62	18.62	18.68	18.50	19.20	9,769,886	184,524,786	18.887	12.78	12.78	12.82	12.70	13.18	14,235,825	12.962	0.43%
2017-11-07	18.54	18.54	18.56	18.04	18.70	8,358,819	153,481,112	18.362	12.72	12.72	12.74	12.38	12.83	12,179,742	12.601	0.76%
2017-11-06	18.40	18.38	18.40	17.84	18.42	6,857,325	124,529,118	18.160	12.63	12.61	12.63	12.24	12.64	9,991,895	12.463	0.33%
2017-11-03	18.34	18.34	18.38	18.28	18.60	2,495,467	45,913,699	18.399	12.59	12.59	12.61	12.55	12.76	3,636,177	12.627	-0.54%
2017-11-02	18.44	18.40	18.44	18.24	18.96	1,549,500	28,687,180	18.514	12.66	12.63	12.66	12.52	13.01	2,257,796	12.706	-0.75%
2017-11-01	18.58	18.58	18.60	18.34	18.84	4,377,053	81,550,041	18.631	12.75	12.75	12.76	12.59	12.93	6,377,860	12.786	1.98%
2017-10-31	18.22	18.22	18.30	17.84	18.34	7,056,475	128,304,676	18.183	12.50	12.50	12.56	12.24	12.59	10,282,079	12.478	1.11%
2017-10-30	18.02	18.00	18.02	17.74	18.90	10,983,207	198,151,332	18.041	12.37	12.35	12.37	12.17	12.97	16,003,771	12.382	-2.80%
2017-10-27	18.54	18.54	18.56	18.22	19.68	12,746,475	238,369,323	18.701	12.72	12.72	12.74	12.50	13.51	18,573,051	12.834	-4.63%
2017-10-26	19.44	19.44	19.48	19.38	19.80	2,824,948	55,140,629	19.519	13.34	13.34	13.37	13.30	13.59	4,116,268	13.396	-0.82%
2017-10-25	19.60	19.56	19.60	19.26	20.05	4,656,817	91,746,892	19.702	13.45	13.42	13.45	13.22	13.76	6,785,507	13.521	1.03%
2017-10-24	19.40	19.40	19.46	19.04	19.88	4,512,654	88,118,576	19.527	13.31	13.31	13.36	13.07	13.64	6,575,446	13.401	0.21%
2017-10-23	19.36	19.36	19.38	19.16	19.60	3,135,948	60,699,467	19.356	13.29	13.29	13.30	13.15	13.45	4,569,430	13.284	-0.21%
2017-10-20	19.40	19.40	19.42	18.90	19.60	4,850,313	93,475,661	19.272	13.31	13.31	13.33	12.97	13.45	7,067,453	13.226	2.43%
2017-10-19	18.94	18.94	19.00	18.90	19.88	4,222,640	81,055,650	19.196	13.00	13.00	13.04	12.97	13.64	6,152,862	13.174	-4.15%
2017-10-18	19.76	19.74	19.76	19.14	19.82	4,677,386	91,174,245	19.493	13.56	13.55	13.56	13.14	13.60	6,815,479	13.378	3.02%
2017-10-17	19.18	19.18	19.20	19.04	19.44	5,655,474	108,476,745	19.181	13.16	13.16	13.18	13.07	13.34	8,240,663	13.164	-1.24%
2017-10-16	19.42	19.36	19.42	19.22	19.62	6,334,469	122,723,389	19.374	13.33	13.29	13.33	13.19	13.46	9,230,035	13.296	0.00%
2017-10-13	19.42	19.40	19.42	19.24	20.00	5,669,248	110,502,099	19.492	13.33	13.31	13.33	13.20	13.73	8,260,733	13.377	-1.62%
2017-10-12	19.74	19.74	19.78	19.00	20.00	6,894,961	135,182,802	19.606	13.55	13.55	13.57	13.04	13.73	10,046,735	13.455	-0.70%
2017-10-11	19.88	19.88	19.90	19.58	20.55	10,521,142	210,007,036	19.961	13.64	13.64	13.66	13.44	14.10	15,330,490	13.699	-3.50%
2017-10-10	20.60	20.60	20.70	20.10	20.90	3,482,000	71,503,837	20.535	14.14	14.14	14.21	13.79	14.34	5,073,666	14.093	-1.44%
2017-10-09	20.90	20.85	20.90	20.30	20.90	3,950,608	81,581,998	20.651	14.34	14.31	14.34	13.93	14.34	5,756,481	14.172	-1.42%
2017-10-06	21.20	21.15	21.20	20.60	21.35	6,382,698	134,728,410	21.108	14.55	14.52	14.55	14.14	14.65	9,300,310	14.486	0.24%
2017-10-04	21.15	21.10	21.15	20.45	21.25	4,008,089	83,745,264	20.894	14.52	14.48	14.52	14.03	14.58	5,840,237	14.339	2.67%
2017-10-03	20.60	20.50	20.60	19.72	20.70	6,388,628	129,971,078	20.344	14.14	14.07	14.14	13.53	14.21	9,308,951	13.962	4.57%
2017-09-29	19.70	19.70	19.76	19.34	19.80	3,774,322	74,195,200	19.658	13.52	13.52	13.56	13.27	13.59	5,499,613	13.491	0.00%
2017-09-28	19.70	19.70	19.72	19.20	19.84	8,075,075	158,878,570	19.675	13.52	13.52	13.53	13.18	13.62	11,766,295	13.503	-0.61%
2017-09-27	19.82	19.82	19.84	18.94	19.92	11,364,865	222,871,411	19.611	13.60	13.60	13.62	13.00	13.67	16,559,889	13.459	5.76%
2017-09-26	18.74	18.74	18.80	18.64	19.56	13,448,393	254,764,873	18.944	12.86	12.86	12.90	12.79	13.42	19,595,825	13.001	-2.70%
2017-09-25	19.26	19.26	19.28	19.14	21.20	17,242,949	342,578,933	19.868	13.22	13.22	13.23	13.14	14.55	25,124,920	13.635	-11.04%
2017-09-22	21.65	21.65	21.70	21.30	22.60	6,953,045	150,703,890	21.675	14.86	14.86	14.89	14.62	15.51	10,131,370	14.875	-3.35%
2017-09-21	22.40	22.35	22.40	21.90	22.85	7,148,789	159,539,346	22.317	15.37	15.34	15.37	15.03	15.68	10,416,591	15.316	2.05%
2017-09-20	21.95	21.90	21.95	21.45	22.35	7,394,771	162,073,622	21.917	15.06	15.03	15.06	14.72	15.34	10,775,015	15.042	0.69%
2017-09-19	21.80	21.80	21.85	21.10	22.80	10,785,969	237,141,880	21.986	14.96	14.96	15.00	14.48	15.65	15,716,373	15.089	1.87%
2017-09-18	21.40	21.40	21.45	20.45	22.40	15,310,712	332,031,502	21.686	14.69	14.69	14.72	14.03	15.37	22,309,433	14.883	3.88%
2017-09-15	20.60	20.55	20.60	19.46	20.65	9,525,089	193,519,449	20.317	14.14	14.10	14.14	13.36	14.17	13,879,128	13.943	4.78%
2017-09-14	19.66	19.66	19.74	19.62	19.96	2,970,731	58,618,588	19.732	13.49	13.49	13.55	13.46	13.70	4,328,690	13.542	-1.40%
2017-09-13	19.94	19.86	19.94	19.40	20.00	4,858,059	96,026,944	19.767	13.68	13.63	13.68	13.31	13.73	7,078,740	13.566	0.61%
2017-09-12	19.82	19.80	19.82	19.40	19.96	3,450,000	68,086,555	19.735	13.60	13.59	13.60	13.31	13.70	5,027,039	13.544	1.23%
2017-09-11	19.58	19.58	19.68	19.22	19.92	8,884,811	174,997,215	19.696	13.44	13.44	13.51	13.19	13.67	12,946,171	13.517	2.30%
2017-09-08	19.14	19.14	19.16	19.06	19.66	4,140,058	79,980,013	19.319	13.14	13.14	13.15	13.08	13.49	6,032,531	13.258	-1.44%
2017-09-07	19.42	19.40	19.42	19.20	19.70	6,721,679	130,776,513	19.456	13.33	13.31	13.33	13.18	13.52	9,794,244	13.352	1.68%
2017-09-06	19.10	19.10	19.12	18.70	19.20	6,285,515	119,659,612	19.037	13.11	13.11	13.12	12.83	13.18	9,158,704	13.065	1.38%
2017-09-05	18.84	18.82	18.84	18.38	18.86	2,615,500	48,759,281	18.642	12.93	12.92	12.93	12.61	12.94	3,811,078	12.794	1.73%
2017-09-04	18.52	18.46	18.52	18.20	18.74	2,391,592	44,142,965	18.458	12.71	12.67	12.71	12.49	12.86	3,484,819	12.667	-0.11%
2017-09-01	18.54	18.52	18.54	18.26	18.66	3,505,184	64,886,825	18.512	12.72	12.71	12.72	12.53	12.81	5,107,448	12.704	-1.38%
2017-08-31	18.80	18.76	18.80	18.42	18.94	3,350,413	62,852,705	18.760	12.90	12.87	12.90	12.64	13.00	4,881,929	12.875	0.32%
2017-08-30	18.74	18.74	18.80	18.20	18.86	9,357,543	173,794,015	18.573	12.86	12.86	12.90	12.49	12.94	13,634,995	12.746	3.31%
2017-08-29	18.14	18.14	18.16	17.92	18.58	5,064,300	91,660,903	18.099	12.45	12.45	12.46	12.30	12.75	7,379,256	12.421	-0.98%
2017-08-28	18.32	18.32	18.34	18.24	18.90	5,152,957	94,578,624	18.354	12.57	12.57	12.59	12.52	12.97	7,508,439	12.596	-1.40%
2017-08-25	18.58	18.56	18.58	18.46	19.28	8,117,673	151,766,068	18.696	12.75	12.74	12.75	12.67	13.23	11,828,365	12.831	-1.80%
2017-08-24	18.92	18.92	18.96	18.88	19.32	6,212,482	118,126,092	19.014	12.98	12.98	13.01	12.96	13.26	9,052,287	13.049	-0.53%
2017-08-22	19.02	19.02	19.08	18.92	19.50	4,830,520	92,389,573	19.126	13.05	13.05	13.09	12.98	13.38	7,038,612	13.126	-0.11%
2017-08-21	19.04	19.04	19.06	18.74	19.36	4,762,877	90,961,594	19.098	13.07	13.07	13.08	12.86	13.29	6,940,049	13.107	1.93%
2017-08-18	18.68	18.66	18.68	18.54	19.08	5,051,640	94,815,621	18.769	12.82	12.81	12.82	12.72	13.09	7,360,809	12.881	-1.27%
2017-08-17	18.92	18.90	18.92	18.56	19.66	5,059,519	96,930,870	19.158	12.98	12.97	12.98	12.74	13.49	7,372,290	13.148	1.94%
2017-08-16	18.56	18.56	18.58	18.00	18.68	6,517,880	119,627,295	18.354	12.74	12.74	12.75	12.35	12.82	9,497,286	12.596	-0.11%
2017-08-15	18.58	18.58	18.60	18.44	18.80	2,845,500	52,905,780	18.593	12.75	12.75	12.76	12.66	12.90	4,146,214	12.760	-1.28%
2017-08-14	18.82	18.80	18.82	18.64	18.88	1,356,380	25,457,288	18.769	12.92	12.90	12.92	12.79	12.96	1,976,399	12.881	1.29%
2017-08-11	18.58	18.56	18.58	18.34	19.00	4,033,000	75,291,720	18.669	12.75	12.74	12.75	12.59	13.04	5,876,536	12.812	-3.23%
2017-08-10	19.20	19.14	19.20	19.10	19.72	3,503,116	67,474,712	19.261	13.18	13.14	13.18	13.11	13.53	5,104,435	13.219	-2.04%
2017-08-09	19.60	19.58	19.60	19.00	19.82	4,467,373	87,389,894	19.562	13.45	13.44	13.45	13.04	13.60	6,509,466	13.425	2.08%
2017-08-08	19.20	19.20	19.22	18.90	19.50	5,429,400	104,457,138	19.239	13.18	13.18	13.19	12.97	13.38	7,911,248	13.204	1.80%
2017-08-07	18.86	18.84	18.86	18.72	19.00	4,302,635	81,022,652	18.831	12.94	12.93	12.94	12.85	13.04	6,269,424	12.923	-0.95%
2017-08-04	19.04	19.04	19.08	18.92	19.42	4,426,072	84,836,965	19.168	13.07	13.07	13.09	12.98	13.33	6,449,286	13.154	1.28%
2017-08-03	18.80	18.80	18.84	18.76	19.10	3,751,534	70,948,419	18.912	12.90	12.90	12.93	12.87	13.11	5,466,408	12.979	-1.57%
2017-08-02	19.10	19.08	19.10	18.94	19.76	8,159,337	155,721,651	19.085	13.11	13.09	13.11	13.00	13.56	11,889,074	13.098	-1.55%
2017-08-01	19.40	19.40	19.42	18.92	19.80	8,221,632	158,715,468	19.305	13.31	13.31	13.33	12.98	13.59	11,979,845	13.249	-1.12%
2017-07-31	19.62	19.62	19.68	19.40	19.94	6,329,091	124,345,693	19.647	13.46	13.46	13.51	13.31	13.68	9,222,199	13.483	-0.20%
2017-07-28	19.66	19.66	19.72	19.28	20.15	8,275,200	163,223,348	19.724	13.49	13.49	13.53	13.23	13.83	12,057,899	13.537	-1.31%
2017-07-27	19.92	19.90	19.92	18.84	20.25	9,852,171	195,329,180	19.826	13.67	13.66	13.67	12.93	13.90	14,355,724	13.606	5.73%
2017-07-26	18.84	18.84	18.90	18.52	19.14	13,390,366	252,647,333	18.868	12.93	12.93	12.97	12.71	13.14	19,511,273	12.949	0.11%
2017-07-25	18.82	18.82	18.92	18.66	19.38	7,131,198	135,023,788	18.934	12.92	12.92	12.98	12.81	13.30	10,390,959	12.994	-3.19%
2017-07-24	19.44	19.42	19.44	19.32	20.25	7,458,973	145,179,583	19.464	13.34	13.33	13.34	13.26	13.90	10,868,564	13.358	-2.51%
2017-07-21	19.94	19.90	19.94	19.56	20.00	10,863,335	215,614,795	19.848	13.68	13.66	13.68	13.42	13.73	15,829,104	13.621	1.84%
2017-07-20	19.58	19.58	19.60	18.52	19.92	7,513,712	146,973,340	19.561	13.44	13.44	13.45	12.71	13.67	10,948,325	13.424	3.05%
2017-07-19	19.00	19.00	19.06	18.20	19.16	5,055,126	94,795,086	18.752	13.04	13.04	13.08	12.49	13.15	7,365,888	12.869	4.86%
2017-07-18	18.12	18.12	18.14	17.80	18.54	7,348,827	132,854,127	18.078	12.44	12.44	12.45	12.22	12.72	10,708,069	12.407	-1.84%
2017-07-17	18.46	18.46	18.48	18.46	19.00	5,687,451	106,206,737	18.674	12.67	12.67	12.68	12.67	13.04	8,287,257	12.816	-2.22%
2017-07-14	18.88	18.88	18.94	18.12	19.28	10,007,960	187,968,297	18.782	12.96	12.96	13.00	12.44	13.23	14,582,726	12.890	4.77%
2017-07-13	18.02	18.02	18.08	17.84	18.24	4,406,175	79,603,456	18.066	12.37	12.37	12.41	12.24	12.52	6,420,294	12.399	0.67%
2017-07-12	17.90	17.90	17.94	17.54	18.00	4,778,598	85,210,708	17.832	12.28	12.28	12.31	12.04	12.35	6,962,956	12.238	-0.44%
2017-07-11	17.98	17.98	18.00	17.38	18.30	10,629,000	189,487,598	17.827	12.34	12.34	12.35	11.93	12.56	15,487,651	12.235	3.10%
2017-07-10	17.44	17.44	17.50	17.20	17.60	4,099,740	71,473,203	17.434	11.97	11.97	12.01	11.80	12.08	5,973,783	11.964	-0.46%
2017-07-07	17.52	17.52	17.56	17.44	17.90	6,175,629	108,303,621	17.537	12.02	12.02	12.05	11.97	12.28	8,998,588	12.036	-0.23%
2017-07-06	17.56	17.54	17.56	17.20	17.74	5,191,251	91,100,739	17.549	12.05	12.04	12.05	11.80	12.17	7,564,238	12.044	1.15%
2017-07-05	17.36	17.30	17.36	17.02	17.80	4,488,630	77,606,782	17.290	11.91	11.87	11.91	11.68	12.22	6,540,440	11.866	-0.23%
2017-07-04	17.40	17.40	17.46	17.16	18.10	7,717,943	134,268,688	17.397	11.94	11.94	11.98	11.78	12.42	11,245,913	11.939	-1.14%
2017-07-03	17.60	17.54	17.60	16.80	19.18	12,444,227	216,456,947	17.394	12.08	12.04	12.08	11.53	13.16	18,132,641	11.937	4.89%
2017-06-30	16.78	16.76	16.78	16.38	16.78	6,823,889	113,445,974	16.625	11.52	11.50	11.52	11.24	11.52	9,943,175	11.409	0.12%
2017-06-29	16.76	16.74	16.76	16.08	16.80	7,491,671	124,061,871	16.560	11.50	11.49	11.50	11.04	11.53	10,916,209	11.365	3.71%
2017-06-28	16.16	16.14	16.16	15.84	16.24	3,777,590	60,682,727	16.064	11.09	11.08	11.09	10.87	11.15	5,504,374	11.024	0.50%
2017-06-27	16.08	16.08	16.14	16.08	16.56	5,758,845	93,623,668	16.257	11.04	11.04	11.08	11.04	11.36	8,391,286	11.157	-2.90%
2017-06-26	16.56	16.52	16.56	15.38	16.56	10,512,229	170,152,633	16.186	11.36	11.34	11.36	10.56	11.36	15,317,503	11.108	7.67%
2017-06-23	15.38	15.26	15.38	15.10	15.40	3,378,462	51,718,843	15.308	10.56	10.47	10.56	10.36	10.57	4,922,800	10.506	1.85%
2017-06-22	15.10	15.10	15.14	15.06	15.58	5,430,103	82,914,076	15.269	10.36	10.36	10.39	10.34	10.69	7,912,272	10.479	-2.33%
2017-06-21	15.46	15.44	15.46	15.30	15.74	4,842,614	74,668,288	15.419	10.61	10.60	10.61	10.50	10.80	7,056,234	10.582	-1.65%
2017-06-20	15.72	15.70	15.72	15.44	15.84	5,145,101	80,776,456	15.700	10.79	10.77	10.79	10.60	10.87	7,496,992	10.775	1.16%
2017-06-19	15.54	15.48	15.54	15.22	15.54	3,358,500	51,778,283	15.417	10.66	10.62	10.66	10.45	10.66	4,893,713	10.581	1.70%
2017-06-16	15.28	15.20	15.28	15.10	15.86	7,984,848	123,408,647	15.455	10.49	10.43	10.49	10.36	10.88	11,634,824	10.607	1.60%
2017-06-15	15.04	15.00	15.04	14.72	15.24	3,383,300	50,648,092	14.970	10.32	10.29	10.32	10.10	10.46	4,929,849	10.274	-0.66%
2017-06-14	15.14	15.14	15.16	14.98	15.72	8,078,344	123,168,156	15.247	10.39	10.39	10.40	10.28	10.79	11,771,058	10.464	-1.82%
2017-06-13	15.42	15.40	15.42	14.92	15.70	7,857,198	121,466,465	15.459	10.58	10.57	10.58	10.24	10.77	11,448,823	10.610	4.47%
2017-06-12	14.76	14.76	14.82	14.60	15.30	6,408,550	94,954,869	14.817	10.13	10.13	10.17	10.02	10.50	9,337,980	10.169	-1.73%
2017-06-09	15.02	15.02	15.06	14.78	15.82	7,974,400	120,941,303	15.166	10.31	10.31	10.34	10.14	10.86	11,619,600	10.408	-3.84%
2017-06-08	15.62	15.60	15.62	15.30	15.72	6,416,546	99,932,591	15.574	10.72	10.71	10.72	10.50	10.79	9,349,631	10.688	2.31%
2017-06-07	15.80	15.80	15.86	15.56	16.40	12,257,696	194,948,626	15.904	10.48	10.48	10.52	10.32	10.88	18,484,401	10.547	-3.66%
2017-06-06	16.40	16.36	16.40	15.82	16.82	12,945,457	210,618,202	16.270	10.88	10.85	10.88	10.49	11.15	19,521,533	10.789	2.12%
2017-06-05	16.06	16.02	16.06	15.94	16.20	3,777,803	60,657,975	16.056	10.65	10.62	10.65	10.57	10.74	5,696,864	10.648	0.63%
2017-06-02	15.96	15.94	15.96	15.66	16.34	3,451,498	54,985,336	15.931	10.58	10.57	10.58	10.38	10.84	5,204,801	10.564	-0.25%
2017-06-01	16.00	16.00	16.08	15.80	16.40	5,657,621	90,920,041	16.070	10.61	10.61	10.66	10.48	10.88	8,531,598	10.657	0.88%
2017-05-31	15.86	15.86	15.90	15.74	16.38	12,719,573	204,068,048	16.044	10.52	10.52	10.54	10.44	10.86	19,180,904	10.639	-0.13%
2017-05-29	15.88	15.86	15.88	15.10	16.20	7,934,228	125,541,258	15.823	10.53	10.52	10.53	10.01	10.74	11,964,683	10.493	5.87%
2017-05-26	15.00	14.98	15.00	14.72	15.24	8,128,410	121,726,174	14.975	9.947	9.934	9.947	9.761	10.11	12,257,507	9.9307	1.21%
2017-05-25	14.82	14.80	14.82	14.76	15.30	10,400,476	155,886,313	14.988	9.828	9.814	9.828	9.788	10.15	15,683,744	9.9394	0.00%
2017-05-24	14.82	14.82	14.84	13.60	14.92	11,873,830	172,036,167	14.489	9.828	9.828	9.841	9.019	9.894	17,905,537	9.6080	8.81%
2017-05-23	13.62	13.62	13.64	13.56	13.88	3,467,362	47,396,088	13.669	9.032	9.032	9.045	8.992	9.204	5,228,724	9.0646	-0.73%
2017-05-22	13.72	13.70	13.72	13.54	13.80	3,096,245	42,223,883	13.637	9.098	9.085	9.098	8.979	9.151	4,669,086	9.0433	0.59%
2017-05-19	13.64	13.60	13.64	13.20	13.84	5,436,901	73,986,004	13.608	9.045	9.019	9.045	8.753	9.178	8,198,756	9.0241	2.40%
2017-05-18	13.32	13.24	13.32	13.18	13.44	1,970,572	26,195,729	13.294	8.833	8.780	8.833	8.740	8.913	2,971,590	8.8154	-0.60%
2017-05-17	13.40	13.36	13.40	13.12	13.40	1,622,299	21,607,783	13.319	8.886	8.860	8.886	8.700	8.886	2,446,400	8.8325	0.15%
2017-05-16	13.38	13.30	13.38	13.10	13.56	3,582,955	47,728,242	13.321	8.873	8.820	8.873	8.687	8.992	5,403,036	8.8336	0.30%
2017-05-15	13.34	13.30	13.34	13.12	13.60	3,220,810	42,720,136	13.264	8.846	8.820	8.846	8.700	9.019	4,856,928	8.7957	-0.15%
2017-05-12	13.36	13.34	13.36	13.02	13.44	2,634,108	34,996,810	13.286	8.860	8.846	8.860	8.634	8.913	3,972,191	8.8105	1.98%
2017-05-11	13.10	13.06	13.10	12.92	13.38	4,043,500	52,956,180	13.097	8.687	8.661	8.687	8.568	8.873	6,097,530	8.6849	-0.91%
2017-05-10	13.22	13.12	13.22	12.84	13.22	5,613,752	73,390,160	13.073	8.767	8.700	8.767	8.515	8.767	8,465,444	8.6694	1.54%
2017-05-09	13.02	13.02	13.04	12.68	13.10	7,372,548	94,792,283	12.858	8.634	8.634	8.647	8.409	8.687	11,117,679	8.5263	2.04%
2017-05-08	12.76	12.74	12.76	12.70	12.96	5,930,023	75,720,747	12.769	8.462	8.448	8.462	8.422	8.594	8,942,376	8.4676	-0.16%
2017-05-05	12.78	12.78	12.80	12.74	13.24	7,254,200	93,378,959	12.872	8.475	8.475	8.488	8.448	8.780	10,939,212	8.5362	-0.62%
2017-05-04	12.86	12.84	12.86	12.84	13.52	8,873,038	115,053,961	12.967	8.528	8.515	8.528	8.515	8.966	13,380,393	8.5987	-3.74%
2017-05-02	13.36	13.36	13.40	13.24	13.60	11,275,464	151,224,572	13.412	8.860	8.860	8.886	8.780	9.019	17,003,211	8.8939	-0.89%
2017-04-28	13.48	13.38	13.48	13.32	13.58	8,832,620	118,299,717	13.394	8.939	8.873	8.939	8.833	9.005	13,319,443	8.8817	1.05%
2017-04-27	13.34	13.32	13.34	13.20	13.54	3,407,024	45,424,933	13.333	8.846	8.833	8.846	8.753	8.979	5,137,735	8.8414	-2.06%
2017-04-26	13.62	13.56	13.62	13.38	13.62	3,926,680	53,202,362	13.549	9.032	8.992	9.032	8.873	9.032	5,921,368	8.9848	0.15%
2017-04-25	13.60	13.56	13.60	13.20	13.60	4,063,990	54,764,174	13.476	9.019	8.992	9.019	8.753	9.019	6,128,429	8.9361	3.03%
2017-04-24	13.20	13.20	13.22	13.04	13.48	3,365,000	44,383,510	13.190	8.753	8.753	8.767	8.647	8.939	5,074,364	8.7466	-1.20%
2017-04-21	13.36	13.30	13.36	13.10	13.50	4,473,509	59,734,956	13.353	8.860	8.820	8.860	8.687	8.952	6,745,977	8.8549	0.00%
2017-04-20	13.36	13.34	13.36	13.30	13.62	3,659,311	48,927,021	13.371	8.860	8.846	8.860	8.820	9.032	5,518,180	8.8665	-1.18%
2017-04-19	13.52	13.52	13.58	13.20	13.60	4,184,000	56,104,962	13.409	8.966	8.966	9.005	8.753	9.019	6,309,402	8.8923	0.60%
2017-04-18	13.44	13.40	13.44	13.36	13.76	3,404,041	45,998,108	13.513	8.913	8.886	8.913	8.860	9.125	5,133,237	8.9608	-2.33%
2017-04-13	13.76	13.74	13.76	13.40	13.92	9,358,000	127,271,093	13.600	9.125	9.112	9.125	8.886	9.231	14,111,708	9.0188	1.62%
2017-04-12	13.54	13.46	13.54	13.26	13.56	6,022,155	80,531,106	13.373	8.979	8.926	8.979	8.793	8.992	9,081,309	8.8678	0.74%
2017-04-11	13.44	13.42	13.44	13.28	13.60	7,676,891	102,884,242	13.402	8.913	8.899	8.913	8.806	9.019	11,576,623	8.8872	-0.15%
2017-04-10	13.46	13.46	13.48	13.22	13.52	10,209,697	136,538,669	13.373	8.926	8.926	8.939	8.767	8.966	15,396,053	8.8684	0.00%
2017-04-07	13.46	13.46	13.48	13.02	13.48	8,232,348	110,141,771	13.379	8.926	8.926	8.939	8.634	8.939	12,414,243	8.8722	1.82%
2017-04-06	13.22	13.14	13.22	12.70	13.22	5,824,885	75,989,311	13.046	8.767	8.714	8.767	8.422	8.767	8,783,829	8.6510	2.96%
2017-04-05	12.84	12.82	12.84	12.64	13.10	5,432,196	69,769,582	12.844	8.515	8.501	8.515	8.382	8.687	8,191,661	8.5171	-0.16%
2017-04-03	12.86	12.86	12.88	12.70	12.94	2,674,735	34,296,736	12.823	8.528	8.528	8.541	8.422	8.581	4,033,456	8.5031	0.63%
2017-03-31	12.78	12.78	12.80	12.56	12.88	10,748,181	136,733,144	12.722	8.475	8.475	8.488	8.329	8.541	16,208,077	8.4361	-0.62%
2017-03-30	12.86	12.84	12.86	12.76	13.10	5,038,122	65,026,043	12.907	8.528	8.515	8.528	8.462	8.687	7,597,404	8.5590	-1.08%
2017-03-29	13.00	12.98	13.00	12.84	13.66	10,699,102	139,659,277	13.053	8.621	8.608	8.621	8.515	9.058	16,134,067	8.6562	-2.84%
2017-03-28	13.38	13.36	13.38	13.20	13.50	9,194,362	122,634,778	13.338	8.873	8.860	8.873	8.753	8.952	13,864,944	8.8450	1.98%
2017-03-27	13.12	13.10	13.12	12.94	13.74	14,831,115	195,114,712	13.156	8.700	8.687	8.700	8.581	9.112	22,365,074	8.7241	-4.79%
2017-03-24	13.78	13.78	13.80	13.60	13.96	7,936,000	109,298,425	13.773	9.138	9.138	9.151	9.019	9.257	11,967,355	9.1330	-0.14%
2017-03-23	13.80	13.80	13.82	13.56	14.08	5,743,275	79,587,617	13.858	9.151	9.151	9.165	8.992	9.337	8,660,763	9.1894	0.73%
2017-03-22	13.70	13.68	13.70	13.02	13.70	13,445,004	182,129,771	13.546	9.085	9.072	9.085	8.634	9.085	20,274,841	8.9830	0.44%
2017-03-21	13.64	13.60	13.64	13.10	13.66	8,501,853	114,376,786	13.453	9.045	9.019	9.045	8.687	9.058	12,820,652	8.9213	4.12%
2017-03-20	13.10	13.10	13.14	12.64	13.30	8,172,758	106,160,650	12.990	8.687	8.687	8.714	8.382	8.820	12,324,383	8.6139	-1.21%
2017-03-17	13.26	13.26	13.28	13.24	13.68	10,809,566	144,291,935	13.349	8.793	8.793	8.806	8.780	9.072	16,300,645	8.8519	-2.36%
2017-03-16	13.58	13.58	13.60	13.28	13.70	6,986,774	94,156,074	13.476	9.005	9.005	9.019	8.806	9.085	10,535,938	8.9367	0.59%
2017-03-15	13.50	13.48	13.50	13.10	13.52	5,451,829	73,214,054	13.429	8.952	8.939	8.952	8.687	8.966	8,221,267	8.9054	1.96%
2017-03-14	13.24	13.24	13.30	13.22	13.78	6,531,500	87,728,695	13.432	8.780	8.780	8.820	8.767	9.138	9,849,393	8.9070	-1.93%
2017-03-13	13.50	13.46	13.50	12.78	13.50	9,937,000	132,020,688	13.286	8.952	8.926	8.952	8.475	8.952	14,984,830	8.8103	5.14%
2017-03-10	12.84	12.84	12.88	12.66	12.98	7,751,360	99,572,620	12.846	8.515	8.515	8.541	8.395	8.608	11,688,921	8.5185	0.78%
2017-03-09	12.74	12.74	12.80	12.62	12.94	11,547,614	147,600,514	12.782	8.448	8.448	8.488	8.369	8.581	17,413,609	8.4762	-0.93%
2017-03-08	12.86	12.86	12.88	12.38	13.00	16,896,377	215,393,417	12.748	8.528	8.528	8.541	8.210	8.621	25,479,454	8.4536	2.72%
2017-03-07	12.52	12.50	12.52	12.14	12.72	11,865,716	148,708,669	12.533	8.302	8.289	8.302	8.050	8.435	17,893,302	8.3109	1.29%
2017-03-06	12.36	12.32	12.36	12.16	12.50	11,834,442	145,691,210	12.311	8.196	8.170	8.196	8.064	8.289	17,846,141	8.1637	0.49%
2017-03-03	12.30	12.30	12.32	12.24	12.58	6,454,118	80,216,699	12.429	8.157	8.157	8.170	8.117	8.342	9,732,702	8.2420	-1.44%
2017-03-02	12.48	12.42	12.48	12.32	12.64	6,966,970	86,845,516	12.465	8.276	8.236	8.276	8.170	8.382	10,506,074	8.2662	0.32%
2017-03-01	12.44	12.44	12.50	12.38	12.56	5,546,812	68,997,857	12.439	8.249	8.249	8.289	8.210	8.329	8,364,500	8.2489	0.16%
2017-02-28	12.42	12.38	12.42	12.26	12.46	5,823,721	72,020,642	12.367	8.236	8.210	8.236	8.130	8.263	8,782,074	8.2009	0.00%
2017-02-27	12.42	12.42	12.46	12.34	12.78	5,270,449	65,962,136	12.516	8.236	8.236	8.263	8.183	8.475	7,947,749	8.2995	-1.58%
2017-02-24	12.62	12.62	12.64	12.32	12.74	14,039,753	176,846,474	12.596	8.369	8.369	8.382	8.170	8.448	21,171,713	8.3530	1.77%
2017-02-23	12.40	12.38	12.40	12.20	12.42	8,397,128	103,947,328	12.379	8.223	8.210	8.223	8.090	8.236	12,662,729	8.2089	0.65%
2017-02-22	12.32	12.30	12.32	11.96	12.44	7,840,527	96,291,234	12.281	8.170	8.157	8.170	7.931	8.249	11,823,384	8.1441	3.18%
2017-02-21	11.94	11.94	11.96	11.90	12.12	2,832,536	33,929,372	11.978	7.918	7.918	7.931	7.891	8.037	4,271,417	7.9434	-1.81%
2017-02-20	12.16	12.14	12.16	11.94	12.28	1,881,139	22,845,056	12.144	8.064	8.050	8.064	7.918	8.143	2,836,726	8.0533	1.33%
2017-02-17	12.00	12.00	12.02	11.98	12.28	4,519,759	54,581,580	12.076	7.958	7.958	7.971	7.944	8.143	6,815,721	8.0082	-1.48%
2017-02-16	12.18	12.14	12.18	12.00	12.28	7,276,500	88,633,901	12.181	8.077	8.050	8.077	7.958	8.143	10,972,840	8.0776	-0.65%
2017-02-15	12.26	12.24	12.26	12.14	12.30	5,102,373	62,631,043	12.275	8.130	8.117	8.130	8.050	8.157	7,694,293	8.1399	0.00%
2017-02-14	12.26	12.22	12.26	12.00	12.32	6,711,716	82,013,030	12.219	8.130	8.104	8.130	7.958	8.170	10,121,156	8.1031	0.33%
2017-02-13	12.22	12.22	12.24	11.94	12.26	6,522,383	79,318,803	12.161	8.104	8.104	8.117	7.918	8.130	9,835,645	8.0644	1.50%
2017-02-10	12.04	11.98	12.04	11.96	12.48	9,577,287	116,173,566	12.130	7.984	7.944	7.984	7.931	8.276	14,442,389	8.0439	-2.43%
2017-02-09	12.34	12.34	12.38	12.08	12.44	12,893,441	158,763,881	12.314	8.183	8.183	8.210	8.011	8.249	19,443,094	8.1656	1.98%
2017-02-08	12.10	12.04	12.10	11.18	12.10	12,019,344	142,963,685	11.895	8.024	7.984	8.024	7.414	8.024	18,124,970	7.8877	7.65%
2017-02-07	11.24	11.22	11.24	11.02	11.24	2,990,486	33,406,676	11.171	7.454	7.440	7.454	7.308	7.454	4,509,603	7.4079	0.90%
2017-02-06	11.14	11.12	11.14	11.00	11.28	4,585,072	50,923,741	11.106	7.387	7.374	7.387	7.295	7.480	6,914,212	7.3651	0.00%
2017-02-03	11.14	11.12	11.14	11.00	11.30	4,110,761	45,701,235	11.118	7.387	7.374	7.387	7.295	7.493	6,198,959	7.3724	-0.54%
2017-02-02	11.20	11.18	11.20	11.14	11.30	1,800,258	20,186,906	11.213	7.427	7.414	7.427	7.387	7.493	2,714,759	7.4360	-0.53%
2017-02-01	11.26	11.24	11.26	10.96	11.32	3,948,000	44,113,655	11.174	7.467	7.454	7.467	7.268	7.507	5,953,518	7.4097	0.36%
2017-01-27	11.22	11.22	11.24	11.14	11.30	1,128,340	12,665,802	11.225	7.440	7.440	7.454	7.387	7.493	1,701,518	7.4438	-0.18%
2017-01-26	11.24	11.22	11.24	11.12	11.50	3,232,142	36,261,149	11.219	7.454	7.440	7.454	7.374	7.626	4,874,016	7.4397	0.72%
2017-01-25	11.16	11.14	11.16	11.02	11.30	4,770,500	53,348,869	11.183	7.401	7.387	7.401	7.308	7.493	7,193,834	7.4159	-0.18%
2017-01-24	11.18	11.18	11.22	10.84	11.26	7,836,712	87,307,201	11.141	7.414	7.414	7.440	7.188	7.467	11,817,631	7.3879	2.76%
2017-01-23	10.88	10.88	10.96	10.84	11.10	5,850,299	64,230,090	10.979	7.215	7.215	7.268	7.188	7.361	8,822,153	7.2805	0.18%
2017-01-20	10.86	10.86	10.92	10.84	11.16	4,935,925	54,141,280	10.969	7.202	7.202	7.241	7.188	7.401	7,443,292	7.2738	-0.73%
2017-01-19	10.94	10.92	10.94	10.86	11.12	3,056,255	33,560,216	10.981	7.255	7.241	7.255	7.202	7.374	4,608,781	7.2818	-0.18%
2017-01-18	10.96	10.94	10.96	10.68	11.04	6,286,744	68,709,207	10.929	7.268	7.255	7.268	7.082	7.321	9,480,305	7.2476	2.24%
2017-01-17	10.72	10.70	10.72	10.60	10.90	1,817,825	19,480,485	10.716	7.109	7.096	7.109	7.029	7.228	2,741,250	7.1064	0.75%
2017-01-16	10.64	10.64	10.68	10.46	10.78	7,708,651	82,122,529	10.653	7.056	7.056	7.082	6.936	7.149	11,624,517	7.0646	-1.12%
2017-01-13	10.76	10.74	10.76	10.60	10.82	4,613,872	49,600,353	10.750	7.135	7.122	7.135	7.029	7.175	6,957,642	7.1289	0.94%
2017-01-12	10.66	10.64	10.66	10.44	10.80	4,188,773	44,585,613	10.644	7.069	7.056	7.069	6.923	7.162	6,316,600	7.0585	1.52%
2017-01-11	10.50	10.48	10.50	10.40	10.56	2,992,467	31,323,459	10.467	6.963	6.950	6.963	6.897	7.003	4,512,590	6.9413	0.57%
2017-01-10	10.44	10.40	10.44	10.16	10.46	3,898,000	40,288,004	10.336	6.923	6.897	6.923	6.737	6.936	5,878,119	6.8539	2.55%
2017-01-09	10.18	10.18	10.22	10.12	10.36	4,584,126	46,871,325	10.225	6.751	6.751	6.777	6.711	6.870	6,912,785	6.7804	-0.20%
2017-01-06	10.20	10.18	10.20	10.16	10.34	2,051,656	20,993,177	10.232	6.764	6.751	6.764	6.737	6.857	3,093,863	6.7854	0.39%
2017-01-05	10.16	10.14	10.16	10.00	10.28	4,715,586	47,925,040	10.163	6.737	6.724	6.737	6.631	6.817	7,111,025	6.7395	1.60%
2017-01-04	10.00	10.00	10.04	10.00	10.18	3,434,484	34,571,253	10.066	6.631	6.631	6.658	6.631	6.751	5,179,145	6.6751	-0.79%
2017-01-03	10.08	10.06	10.08	9.860	10.20	4,098,500	41,389,895	10.099	6.684	6.671	6.684	6.539	6.764	6,180,470	6.6969	2.44%
2016-12-30	9.840	9.840	9.850	9.650	9.860	1,571,007	15,365,533	9.7807	6.525	6.525	6.532	6.399	6.539	2,369,052	6.4859	1.55%
2016-12-29	9.690	9.680	9.690	9.550	9.700	2,129,836	20,498,072	9.6242	6.426	6.419	6.426	6.333	6.432	3,211,757	6.3822	0.10%
2016-12-28	9.680	9.680	9.690	9.500	9.720	2,653,192	25,619,611	9.6561	6.419	6.419	6.426	6.300	6.446	4,000,969	6.4034	0.52%
2016-12-23	9.630	9.630	9.640	9.600	9.790	2,047,998	19,726,157	9.6319	6.386	6.386	6.393	6.366	6.492	3,088,347	6.3873	-0.10%
2016-12-22	9.640	9.640	9.680	9.640	9.990	2,100,378	20,410,771	9.7177	6.393	6.393	6.419	6.393	6.625	3,167,335	6.4441	-2.33%
2016-12-21	9.870	9.870	9.920	9.670	9.920	4,829,129	47,654,561	9.8681	6.545	6.545	6.578	6.413	6.578	7,282,246	6.5439	3.03%
2016-12-20	9.580	9.580	9.600	9.580	9.880	3,445,000	33,199,641	9.6371	6.353	6.353	6.366	6.353	6.552	5,195,002	6.3907	-2.54%
2016-12-19	9.830	9.830	9.840	9.710	9.960	6,378,861	62,788,716	9.8432	6.519	6.519	6.525	6.439	6.605	9,619,216	6.5274	-2.67%
2016-12-16	10.10	10.00	10.10	9.740	10.14	5,569,301	56,030,263	10.061	6.698	6.631	6.698	6.459	6.724	8,398,413	6.6715	2.33%
2016-12-15	9.870	9.870	9.890	9.670	9.950	6,520,000	64,026,139	9.8200	6.545	6.545	6.558	6.413	6.598	9,832,051	6.5120	-1.10%
2016-12-14	9.980	9.980	10.00	9.970	10.30	2,235,330	22,428,769	10.034	6.618	6.618	6.631	6.611	6.830	3,370,840	6.6538	-2.16%
2016-12-13	10.20	10.14	10.20	10.06	10.20	1,740,009	17,627,347	10.131	6.764	6.724	6.764	6.671	6.764	2,623,905	6.7180	0.00%
2016-12-12	10.20	10.18	10.20	10.12	10.28	2,706,311	27,521,011	10.169	6.764	6.751	6.764	6.711	6.817	4,081,072	6.7436	-0.20%
2016-12-09	10.22	10.18	10.22	10.08	10.36	5,713,796	58,133,798	10.174	6.777	6.751	6.777	6.684	6.870	8,616,309	6.7469	-1.54%
2016-12-08	10.38	10.38	10.40	9.920	10.38	4,547,184	46,318,020	10.186	6.883	6.883	6.897	6.578	6.883	6,857,078	6.7548	4.32%
2016-12-07	9.950	9.950	9.960	9.830	9.980	2,486,770	24,666,726	9.9192	6.598	6.598	6.605	6.519	6.618	3,750,008	6.5778	0.91%
2016-12-06	9.860	9.830	9.860	9.790	9.930	2,822,038	27,784,912	9.8457	6.539	6.519	6.539	6.492	6.585	4,255,586	6.5290	0.31%
2016-12-05	9.830	9.830	9.840	9.780	10.24	3,058,063	30,200,603	9.8757	6.519	6.519	6.525	6.485	6.791	4,611,508	6.5490	-2.29%
2016-12-02	10.06	10.06	10.08	9.950	10.16	4,705,200	47,283,240	10.049	6.671	6.671	6.684	6.598	6.737	7,095,363	6.6640	0.20%
2016-12-01	10.04	10.02	10.04	9.970	10.16	4,019,947	40,328,621	10.032	6.658	6.645	6.658	6.611	6.737	6,062,013	6.6527	0.70%
2016-11-30	9.970	9.970	9.980	9.870	10.18	10,186,426	101,785,959	9.9923	6.611	6.611	6.618	6.545	6.751	15,360,960	6.6263	-0.50%
2016-11-29	10.02	10.02	10.04	10.02	10.36	3,156,000	32,058,460	10.158	6.645	6.645	6.658	6.645	6.870	4,759,195	6.7361	-2.72%
2016-11-28	10.30	10.30	10.32	10.12	10.42	5,520,600	56,554,613	10.244	6.830	6.830	6.844	6.711	6.910	8,324,973	6.7934	-0.39%
2016-11-25	10.34	10.32	10.34	10.02	10.44	3,434,367	35,298,221	10.278	6.857	6.844	6.857	6.645	6.923	5,178,968	6.8157	3.19%
2016-11-24	10.02	10.02	10.04	9.880	10.08	1,527,500	15,274,390	9.9996	6.645	6.645	6.658	6.552	6.684	2,303,444	6.6311	-0.60%
2016-11-23	10.08	10.04	10.08	10.00	10.18	3,613,215	36,413,712	10.078	6.684	6.658	6.684	6.631	6.751	5,448,668	6.6830	-0.40%
2016-11-22	10.12	10.10	10.12	9.900	10.50	4,732,507	47,832,843	10.107	6.711	6.698	6.711	6.565	6.963	7,136,542	6.7025	2.02%
2016-11-21	9.920	9.920	9.930	9.850	10.00	6,331,884	62,856,558	9.9270	6.578	6.578	6.585	6.532	6.631	9,548,375	6.5830	-0.20%
2016-11-18	9.940	9.940	9.960	9.810	9.990	4,644,248	46,055,324	9.9166	6.592	6.592	6.605	6.505	6.625	7,003,448	6.5761	-0.20%
2016-11-17	9.960	9.930	9.960	9.780	9.960	6,858,698	67,613,288	9.8580	6.605	6.585	6.605	6.485	6.605	10,342,802	6.5372	1.43%
2016-11-16	9.820	9.820	9.830	9.730	9.980	6,991,500	68,655,857	9.8199	6.512	6.512	6.519	6.452	6.618	10,543,065	6.5119	0.31%
2016-11-15	9.790	9.790	9.810	9.710	9.860	5,131,545	50,302,763	9.8027	6.492	6.492	6.505	6.439	6.539	7,738,284	6.5005	0.72%
2016-11-14	9.720	9.720	9.730	9.710	9.880	2,476,500	24,127,860	9.7427	6.446	6.446	6.452	6.439	6.552	3,734,521	6.4608	-0.92%
2016-11-11	9.810	9.810	9.850	9.720	9.980	5,202,482	51,086,673	9.8197	6.505	6.505	6.532	6.446	6.618	7,845,256	6.5118	-2.10%
2016-11-10	10.02	10.02	10.04	9.980	10.30	4,036,941	40,533,456	10.041	6.645	6.645	6.658	6.618	6.830	6,087,640	6.6583	0.20%
2016-11-09	10.00	9.990	10.00	9.850	10.20	4,715,659	46,911,147	9.9480	6.631	6.625	6.631	6.532	6.764	7,111,135	6.5969	-0.79%
2016-11-08	10.08	10.08	10.10	9.960	10.12	2,752,000	27,634,890	10.042	6.684	6.684	6.698	6.605	6.711	4,149,970	6.6591	1.00%
2016-11-07	9.980	9.970	9.980	9.850	10.06	4,738,481	47,322,925	9.9869	6.618	6.611	6.618	6.532	6.671	7,145,550	6.6227	0.50%
2016-11-04	9.930	9.920	9.930	9.890	10.10	2,769,500	27,542,135	9.9448	6.585	6.578	6.585	6.558	6.698	4,176,360	6.5948	-1.68%
2016-11-03	10.10	10.08	10.10	9.940	10.16	9,007,352	90,624,837	10.061	6.698	6.684	6.698	6.592	6.737	13,582,936	6.6720	0.60%
2016-11-02	10.04	10.00	10.04	9.810	10.08	8,429,513	84,136,085	9.9811	6.658	6.631	6.658	6.505	6.684	12,711,565	6.6189	0.60%
2016-11-01	9.980	9.980	10.00	9.950	10.40	18,315,457	185,167,733	10.110	6.618	6.618	6.631	6.598	6.897	27,619,403	6.7043	-3.11%
2016-10-31	10.30	10.30	10.32	10.28	10.58	3,913,211	40,642,323	10.386	6.830	6.830	6.844	6.817	7.016	5,901,057	6.8873	-1.34%
2016-10-28	10.44	10.42	10.44	10.36	10.50	5,522,390	57,673,438	10.444	6.923	6.910	6.923	6.870	6.963	8,327,672	6.9255	0.00%
2016-10-27	10.44	10.44	10.46	10.32	10.52	7,734,500	80,884,280	10.458	6.923	6.923	6.936	6.844	6.976	11,663,497	6.9348	0.58%
2016-10-26	10.38	10.36	10.38	10.22	10.42	6,043,648	62,431,013	10.330	6.883	6.870	6.883	6.777	6.910	9,113,720	6.8502	0.19%
2016-10-25	10.36	10.36	10.40	10.30	10.60	6,208,500	64,519,020	10.392	6.870	6.870	6.897	6.830	7.029	9,362,314	6.8914	-1.71%
2016-10-24	10.54	10.54	10.58	10.36	10.70	4,912,788	51,921,420	10.569	6.989	6.989	7.016	6.870	7.096	7,408,402	7.0085	-1.31%
2016-10-20	10.68	10.62	10.68	10.62	10.84	3,999,975	42,971,443	10.743	7.082	7.043	7.082	7.043	7.188	6,031,895	7.1240	-1.11%
2016-10-19	10.80	10.80	10.82	10.76	10.88	5,062,500	54,740,107	10.813	7.162	7.162	7.175	7.135	7.215	7,634,165	7.1704	-0.37%
2016-10-18	10.84	10.80	10.84	10.36	10.84	7,454,500	79,697,247	10.691	7.188	7.162	7.188	6.870	7.188	11,241,261	7.0897	1.12%
2016-10-17	10.72	10.70	10.72	10.58	10.80	3,961,114	42,415,343	10.708	7.109	7.096	7.109	7.016	7.162	5,973,294	7.1008	0.19%
2016-10-14	10.70	10.70	10.72	10.64	10.92	8,630,500	92,647,042	10.735	7.096	7.096	7.109	7.056	7.241	13,014,650	7.1187	0.00%
2016-10-13	10.70	10.66	10.70	10.60	10.94	7,586,109	81,173,919	10.700	7.096	7.069	7.096	7.029	7.255	11,439,726	7.0958	-1.47%
2016-10-12	10.86	10.86	10.90	10.62	10.96	9,709,047	105,005,024	10.815	7.202	7.202	7.228	7.043	7.268	14,641,081	7.1719	-1.45%
2016-10-11	11.02	11.02	11.04	10.92	11.64	9,087,837	100,459,089	11.054	7.308	7.308	7.321	7.241	7.719	13,704,306	7.3305	-3.67%
2016-10-07	11.44	11.40	11.44	11.38	11.66	4,993,310	57,097,008	11.435	7.586	7.560	7.586	7.547	7.732	7,529,828	7.5828	-0.69%
2016-10-06	11.52	11.48	11.52	11.44	11.90	8,427,500	97,390,400	11.556	7.639	7.613	7.639	7.586	7.891	12,708,529	7.6634	-3.52%
2016-10-05	11.94	11.92	11.94	11.76	12.30	11,839,173	140,860,312	11.898	7.918	7.905	7.918	7.798	8.157	17,853,275	7.8899	-1.49%
2016-10-04	12.12	12.10	12.12	11.94	12.20	6,645,563	80,419,327	12.101	8.037	8.024	8.037	7.918	8.090	10,021,398	8.0248	1.34%
2016-10-03	11.96	11.94	11.96	11.80	12.20	7,585,339	90,466,228	11.927	7.931	7.918	7.931	7.825	8.090	11,438,565	7.9089	0.50%
2016-09-30	11.90	11.90	11.94	11.90	12.32	11,943,676	143,945,859	12.052	7.891	7.891	7.918	7.891	8.170	18,010,864	7.9922	-1.33%
2016-09-29	12.06	12.06	12.08	12.06	12.34	7,411,500	90,044,325	12.149	7.997	7.997	8.011	7.997	8.183	11,176,418	8.0566	-0.82%
2016-09-28	12.16	12.14	12.16	12.06	12.60	9,447,549	115,610,111	12.237	8.064	8.050	8.064	7.997	8.356	14,246,746	8.1148	-4.10%
2016-09-27	12.68	12.68	12.70	12.40	12.78	6,920,321	87,771,826	12.683	8.409	8.409	8.422	8.223	8.475	10,435,728	8.4107	0.63%
2016-09-26	12.60	12.56	12.60	12.42	12.74	6,502,281	81,723,735	12.569	8.356	8.329	8.356	8.236	8.448	9,805,331	8.3346	0.16%
2016-09-23	12.58	12.58	12.60	12.54	12.72	6,350,604	80,110,134	12.615	8.342	8.342	8.356	8.316	8.435	9,576,605	8.3652	0.00%
2016-09-22	12.58	12.54	12.58	12.44	12.76	7,332,000	92,243,888	12.581	8.342	8.316	8.342	8.249	8.462	11,056,534	8.3429	0.80%
2016-09-21	12.48	12.38	12.48	12.30	12.48	5,656,600	70,175,173	12.406	8.276	8.210	8.276	8.157	8.276	8,530,058	8.2268	1.46%
2016-09-20	12.30	12.30	12.32	12.24	12.42	8,138,736	100,496,476	12.348	8.157	8.157	8.170	8.117	8.236	12,273,078	8.1884	0.00%
2016-09-19	12.30	12.30	12.32	12.16	12.40	10,437,855	127,929,089	12.256	8.157	8.157	8.170	8.064	8.223	15,740,111	8.1276	2.16%
2016-09-15	12.04	12.04	12.08	12.00	12.12	4,691,979	56,503,439	12.043	7.984	7.984	8.011	7.958	8.037	7,075,426	7.9859	-0.50%
2016-09-14	12.10	12.06	12.10	11.90	12.14	5,009,956	60,303,074	12.037	8.024	7.997	8.024	7.891	8.050	7,554,930	7.9820	0.50%
2016-09-13	12.04	12.02	12.04	12.00	12.28	5,065,913	61,243,206	12.089	7.984	7.971	7.984	7.958	8.143	7,639,312	8.0168	0.33%
2016-09-12	12.00	12.00	12.04	11.92	12.16	16,450,082	198,902,633	12.091	7.958	7.958	7.984	7.905	8.064	24,806,449	8.0182	-3.38%
2016-09-09	12.42	12.42	12.44	12.18	12.62	24,041,737	299,355,502	12.452	8.236	8.236	8.249	8.077	8.369	36,254,538	8.2570	1.97%
2016-09-08	12.18	12.16	12.18	11.86	12.24	203,033,386	2,441,465,438	12.025	8.077	8.064	8.077	7.865	8.117	306,170,955	7.9742	-5.58%
2016-09-07	12.90	12.88	12.90	12.80	13.12	9,462,500	122,751,661	12.972	8.554	8.541	8.554	8.488	8.700	14,269,292	8.6025	0.31%
2016-09-06	12.86	12.82	12.86	12.50	12.86	5,676,000	72,164,250	12.714	8.528	8.501	8.528	8.289	8.528	8,559,313	8.4311	-0.16%
2016-09-05	12.88	12.88	12.90	12.68	12.96	5,654,500	72,794,615	12.874	8.541	8.541	8.554	8.409	8.594	8,526,892	8.5371	2.22%
2016-09-02	12.60	12.56	12.60	12.48	12.68	7,451,621	93,783,957	12.586	8.356	8.329	8.356	8.276	8.409	11,236,920	8.3461	0.80%
2016-09-01	12.50	12.48	12.50	12.34	12.50	7,765,592	96,625,422	12.443	8.289	8.276	8.289	8.183	8.289	11,710,383	8.2513	0.00%
2016-08-31	12.50	12.48	12.50	12.28	12.62	11,224,085	139,520,912	12.431	8.289	8.276	8.289	8.143	8.369	16,925,733	8.2431	-1.57%
2016-08-30	12.70	12.70	12.72	12.38	12.90	6,515,600	82,615,872	12.680	8.422	8.422	8.435	8.210	8.554	9,825,416	8.4084	2.25%
2016-08-29	12.42	12.38	12.42	11.90	12.42	5,088,600	62,767,136	12.335	8.236	8.210	8.236	7.891	8.236	7,673,524	8.1797	2.48%
2016-08-26	12.12	12.12	12.14	11.96	12.32	7,321,100	88,516,602	12.091	8.037	8.037	8.050	7.931	8.170	11,040,097	8.0177	-1.62%
2016-08-25	12.32	12.30	12.32	12.20	12.62	5,556,600	68,404,987	12.311	8.170	8.157	8.170	8.090	8.369	8,379,260	8.1636	-0.32%
2016-08-24	12.36	12.34	12.36	12.26	12.68	6,217,280	76,695,519	12.336	8.196	8.183	8.196	8.130	8.409	9,375,554	8.1804	-1.59%
2016-08-23	12.56	12.54	12.56	12.30	12.68	9,546,100	119,451,155	12.513	8.329	8.316	8.329	8.157	8.409	14,395,359	8.2979	-0.48%
2016-08-22	12.62	12.60	12.62	12.42	12.80	6,077,100	76,586,921	12.603	8.369	8.356	8.369	8.236	8.488	9,164,165	8.3572	0.00%
2016-08-19	12.62	12.60	12.62	12.40	12.94	14,248,800	179,269,239	12.581	8.369	8.356	8.369	8.223	8.581	21,486,952	8.3432	2.10%
2016-08-18	12.36	12.34	12.36	11.78	12.52	18,929,500	232,069,875	12.260	8.196	8.183	8.196	7.812	8.302	28,545,370	8.1299	4.75%
2016-08-17	11.80	11.78	11.80	11.40	11.80	8,972,867	104,405,711	11.636	7.825	7.812	7.825	7.560	7.825	13,530,934	7.7161	3.87%
2016-08-16	11.36	11.36	11.44	11.32	11.76	7,834,757	89,820,843	11.464	7.533	7.533	7.586	7.507	7.798	11,814,683	7.6025	-2.24%
2016-08-15	11.62	11.58	11.62	11.20	11.64	6,120,300	70,646,290	11.543	7.706	7.679	7.706	7.427	7.719	9,229,310	7.6546	3.20%
2016-08-12	11.26	11.26	11.30	11.26	11.50	3,514,500	39,801,505	11.325	7.467	7.467	7.493	7.467	7.626	5,299,807	7.5100	-1.57%
2016-08-11	11.44	11.44	11.46	11.34	11.56	4,620,700	52,979,902	11.466	7.586	7.586	7.600	7.520	7.666	6,967,938	7.6034	0.53%
2016-08-10	11.38	11.32	11.38	11.22	11.58	10,545,500	120,283,505	11.406	7.547	7.507	7.547	7.440	7.679	15,902,438	7.5638	-0.52%
2016-08-09	11.44	11.44	11.46	11.24	11.62	18,881,613	215,484,168	11.412	7.586	7.586	7.600	7.454	7.706	28,473,157	7.5680	1.96%
2016-08-08	11.22	11.20	11.22	11.02	11.28	4,576,360	51,186,195	11.185	7.440	7.427	7.440	7.308	7.480	6,901,074	7.4171	2.37%
2016-08-05	10.96	10.94	10.96	10.70	10.96	3,227,900	35,278,764	10.929	7.268	7.255	7.268	7.096	7.268	4,867,619	7.2476	3.01%
2016-08-04	10.64	10.64	10.70	10.64	10.98	4,767,502	51,062,947	10.711	7.056	7.056	7.096	7.056	7.281	7,189,313	7.1026	-0.93%
2016-08-03	10.74	10.70	10.74	10.70	10.98	2,968,568	32,075,146	10.805	7.122	7.096	7.122	7.096	7.281	4,476,551	7.1651	-0.56%
2016-08-01	10.80	10.78	10.80	10.76	10.96	1,690,684	18,323,674	10.838	7.162	7.149	7.162	7.135	7.268	2,549,523	7.1871	1.89%
2016-07-29	10.60	10.60	10.62	10.60	10.98	3,888,018	41,851,359	10.764	7.029	7.029	7.043	7.029	7.281	5,863,066	7.1381	-1.49%
2016-07-28	10.76	10.74	10.76	10.60	10.84	1,644,800	17,693,762	10.757	7.135	7.122	7.135	7.029	7.188	2,480,331	7.1336	0.00%
2016-07-27	10.76	10.70	10.76	10.64	11.00	2,029,800	21,846,425	10.763	7.135	7.096	7.135	7.056	7.295	3,060,904	7.1372	-1.28%
2016-07-26	10.90	10.86	10.90	10.80	11.06	1,529,125	16,663,867	10.898	7.228	7.202	7.228	7.162	7.334	2,305,895	7.2266	0.55%
2016-07-25	10.84	10.78	10.84	10.76	11.16	3,536,000	38,487,945	10.885	7.188	7.149	7.188	7.135	7.401	5,332,229	7.2180	-1.28%
2016-07-22	10.98	10.96	10.98	10.82	11.00	3,774,055	41,361,685	10.960	7.281	7.268	7.281	7.175	7.295	5,691,212	7.2676	0.37%
2016-07-21	10.94	10.92	10.96	10.80	11.10	3,899,274	42,791,708	10.974	7.255	7.241	7.268	7.162	7.361	5,880,040	7.2775	0.18%
2016-07-20	10.92	10.90	10.92	10.60	10.98	5,656,500	61,270,204	10.832	7.241	7.228	7.241	7.029	7.281	8,529,908	7.1830	1.68%
2016-07-19	10.74	10.68	10.76	10.60	10.88	5,299,500	56,547,000	10.670	7.122	7.082	7.135	7.029	7.215	7,991,557	7.0758	1.32%
2016-07-18	10.60	10.54	10.60	10.36	11.02	3,625,424	38,128,844	10.517	7.029	6.989	7.029	6.870	7.308	5,467,079	6.9743	-2.03%
2016-07-15	10.82	10.78	10.84	10.68	11.00	5,661,519	61,434,795	10.851	7.175	7.149	7.188	7.082	7.295	8,537,476	7.1959	-0.73%
2016-07-14	10.90	10.86	10.92	10.50	10.92	6,864,835	73,964,176	10.774	7.228	7.202	7.241	6.963	7.241	10,352,057	7.1449	2.64%
2016-07-13	10.62	10.58	10.62	10.44	10.74	4,261,934	44,994,516	10.557	7.043	7.016	7.043	6.923	7.122	6,426,925	7.0009	0.19%
2016-07-12	10.60	10.58	10.60	10.12	10.74	9,225,659	97,051,474	10.520	7.029	7.016	7.029	6.711	7.122	13,912,140	6.9760	6.00%
2016-07-11	10.00	10.00	10.02	9.900	10.08	4,556,411	45,698,825	10.030	6.631	6.631	6.645	6.565	6.684	6,870,992	6.6510	1.42%
2016-07-08	9.860	9.840	9.850	9.660	9.900	2,635,578	25,893,047	9.8244	6.539	6.525	6.532	6.406	6.565	3,974,408	6.5149	-0.10%
2016-07-07	9.870	9.840	9.880	9.820	9.980	2,263,418	22,366,322	9.8817	6.545	6.525	6.552	6.512	6.618	3,413,197	6.5529	-0.10%
2016-07-06	9.880	9.880	9.900	9.810	10.12	2,883,500	28,570,647	9.9083	6.552	6.552	6.565	6.505	6.711	4,348,270	6.5706	-3.14%
2016-07-05	10.20	10.16	10.22	10.12	10.78	2,688,000	27,544,806	10.247	6.764	6.737	6.777	6.711	7.149	4,053,459	6.7954	-0.78%
2016-07-04	10.28	10.26	10.28	10.04	10.34	4,965,445	51,081,526	10.287	6.817	6.804	6.817	6.658	6.857	7,487,808	6.8220	2.19%
2016-06-30	10.06	10.04	10.06	9.920	10.08	7,553,102	75,670,733	10.019	6.671	6.658	6.671	6.578	6.684	11,389,952	6.6436	2.24%
2016-06-29	9.840	9.830	9.840	9.800	9.900	2,078,545	20,440,593	9.8341	6.525	6.519	6.525	6.499	6.565	3,134,411	6.5214	0.10%
2016-06-28	9.830	9.830	9.840	9.710	9.890	4,427,000	43,470,332	9.8194	6.519	6.519	6.525	6.439	6.558	6,675,842	6.5116	-0.91%
2016-06-27	9.920	9.910	9.950	9.810	10.00	1,705,500	16,902,992	9.9109	6.578	6.572	6.598	6.505	6.631	2,571,866	6.5723	-0.60%
2016-06-24	9.980	9.930	9.980	9.850	10.10	7,936,000	79,161,657	9.9750	6.618	6.585	6.618	6.532	6.698	11,967,355	6.6148	-0.20%
2016-06-23	10.00	9.980	10.00	9.970	10.08	1,630,878	16,316,095	10.005	6.631	6.618	6.631	6.611	6.684	2,459,337	6.6343	0.00%
2016-06-22	10.00	9.990	10.00	9.870	10.10	7,958,500	79,671,154	10.011	6.631	6.625	6.631	6.545	6.698	12,001,285	6.6386	0.91%
2016-06-21	9.910	9.910	9.930	9.860	9.950	2,260,033	22,366,189	9.8964	6.572	6.572	6.585	6.539	6.598	3,408,092	6.5627	-0.20%
2016-06-20	9.930	9.880	9.940	9.890	10.02	1,743,000	17,298,226	9.9244	6.585	6.552	6.592	6.558	6.645	2,628,415	6.5812	1.02%
2016-06-17	9.830	9.800	9.840	9.660	9.840	2,447,094	23,817,748	9.7331	6.519	6.499	6.525	6.406	6.525	3,690,177	6.4544	2.50%
2016-06-16	9.590	9.580	9.630	9.520	9.790	3,959,846	38,009,037	9.5986	6.359	6.353	6.386	6.313	6.492	5,971,382	6.3652	-1.94%
2016-06-15	9.780	9.770	9.800	9.650	9.810	3,163,550	30,913,663	9.7718	6.485	6.479	6.499	6.399	6.505	4,770,581	6.4801	0.72%
2016-06-14	9.710	9.700	9.760	9.700	9.850	2,179,699	21,269,262	9.7579	6.439	6.432	6.472	6.432	6.532	3,286,950	6.4708	-0.61%
2016-06-13	9.770	9.770	9.820	9.700	9.980	3,441,000	34,023,154	9.8876	6.479	6.479	6.512	6.432	6.618	5,188,971	6.5568	-2.10%
2016-06-10	9.980	9.960	9.980	9.960	10.24	2,556,749	25,758,205	10.075	6.618	6.605	6.618	6.605	6.791	3,855,535	6.6808	-1.38%
2016-06-08	10.12	10.12	10.14	10.00	10.32	4,705,900	47,510,971	10.096	6.711	6.711	6.724	6.631	6.844	7,096,419	6.6951	1.00%
2016-06-07	10.02	10.02	10.04	9.880	10.20	3,433,000	34,427,152	10.028	6.645	6.645	6.658	6.552	6.764	5,176,907	6.6501	1.01%
2016-06-06	9.920	9.900	9.930	9.700	9.950	5,732,000	57,106,454	9.9627	6.578	6.565	6.585	6.432	6.598	8,643,760	6.6067	1.87%
2016-06-03	10.16	10.16	10.18	10.10	10.38	2,307,500	23,531,274	10.198	6.458	6.458	6.470	6.419	6.597	3,630,464	6.4816	-0.59%
2016-06-02	10.22	10.20	10.22	10.14	10.36	3,777,616	38,749,952	10.258	6.496	6.483	6.496	6.445	6.585	5,943,445	6.5198	0.39%
2016-06-01	10.18	10.14	10.20	10.12	10.44	2,878,800	29,466,728	10.236	6.470	6.445	6.483	6.432	6.636	4,529,309	6.5058	-3.05%
2016-05-31	10.50	10.38	10.44	10.08	10.54	7,283,797	75,745,216	10.399	6.674	6.597	6.636	6.407	6.699	11,459,833	6.6096	2.14%
2016-05-30	10.28	10.22	10.28	10.04	10.32	3,366,806	34,297,000	10.187	6.534	6.496	6.534	6.381	6.559	5,297,105	6.4747	1.58%
2016-05-27	10.12	10.06	10.16	10.00	10.46	2,051,329	20,787,333	10.134	6.432	6.394	6.458	6.356	6.648	3,227,422	6.4408	1.71%
2016-05-26	9.950	9.900	9.960	9.890	10.16	2,339,779	23,256,175	9.9395	6.324	6.292	6.331	6.286	6.458	3,681,250	6.3175	0.00%
2016-05-25	9.950	9.930	9.980	9.840	10.02	1,375,399	13,672,460	9.9407	6.324	6.311	6.343	6.254	6.369	2,163,960	6.3183	1.95%
2016-05-24	9.760	9.740	9.770	9.730	9.880	1,352,070	13,235,290	9.7889	6.203	6.191	6.210	6.184	6.280	2,127,255	6.2218	-0.71%
2016-05-23	9.830	9.810	9.860	9.730	9.940	787,557	7,769,169	9.8649	6.248	6.235	6.267	6.184	6.318	1,239,089	6.2701	-0.41%
2016-05-20	9.870	9.860	9.910	9.610	9.920	1,843,058	18,203,679	9.8769	6.273	6.267	6.299	6.108	6.305	2,899,743	6.2777	1.75%
2016-05-19	9.700	9.690	9.740	9.670	9.830	1,090,000	10,620,315	9.7434	6.165	6.159	6.191	6.146	6.248	1,714,932	6.1928	-1.52%
2016-05-18	9.850	9.810	9.860	9.720	9.860	1,605,954	15,747,992	9.8060	6.261	6.235	6.267	6.178	6.267	2,526,699	6.2326	-1.30%
2016-05-17	9.980	9.960	10.00	9.630	10.06	2,750,500	27,016,052	9.8222	6.343	6.331	6.356	6.121	6.394	4,327,451	6.2429	1.84%
2016-05-16	9.800	9.810	9.830	9.660	9.910	1,691,681	16,594,025	9.8092	6.229	6.235	6.248	6.140	6.299	2,661,576	6.2347	-0.20%
2016-05-13	9.820	9.820	9.830	9.730	10.00	6,433,500	63,269,524	9.8344	6.242	6.242	6.248	6.184	6.356	10,122,034	6.2507	-1.80%
2016-05-12	10.00	10.00	10.02	10.00	10.38	1,273,788	12,819,055	10.064	6.356	6.356	6.369	6.356	6.597	2,004,092	6.3964	-2.91%
2016-05-11	10.30	10.24	10.30	10.10	10.30	7,735,021	77,953,784	10.078	6.547	6.508	6.547	6.419	6.547	12,169,759	6.4055	1.98%
2016-05-10	10.10	10.06	10.12	9.960	10.66	7,238,899	72,798,489	10.057	6.419	6.394	6.432	6.331	6.775	11,389,194	6.3919	-1.56%
2016-05-09	10.26	10.26	10.32	10.22	10.48	3,930,910	40,629,055	10.336	6.521	6.521	6.559	6.496	6.661	6,184,628	6.5694	-0.39%
2016-05-06	10.30	10.28	10.30	10.02	10.66	5,285,202	55,264,382	10.456	6.547	6.534	6.547	6.369	6.775	8,315,379	6.6460	-4.10%
2016-05-05	10.74	10.74	10.76	10.72	10.98	1,391,500	15,040,806	10.809	6.826	6.826	6.839	6.814	6.979	2,189,292	6.8702	-2.01%
2016-05-04	10.96	10.94	10.96	10.76	10.98	2,801,514	30,554,025	10.906	6.966	6.953	6.966	6.839	6.979	4,407,713	6.9319	0.37%
2016-05-03	10.92	10.90	10.92	10.88	11.06	1,532,705	16,743,487	10.924	6.941	6.928	6.941	6.915	7.030	2,411,454	6.9433	0.00%
2016-04-29	10.92	10.90	10.96	10.78	11.06	1,709,500	18,672,240	10.923	6.941	6.928	6.966	6.852	7.030	2,689,612	6.9424	-0.73%
2016-04-28	11.00	10.98	11.04	10.96	11.14	1,609,500	17,714,508	11.006	6.992	6.979	7.017	6.966	7.081	2,532,278	6.9955	0.00%
2016-04-27	11.00	10.96	11.00	10.84	11.00	1,493,451	16,377,734	10.966	6.992	6.966	6.992	6.890	6.992	2,349,695	6.9702	0.00%
2016-04-26	11.00	10.92	11.00	10.80	11.18	2,898,306	31,628,987	10.913	6.992	6.941	6.992	6.864	7.106	4,559,999	6.9362	-0.90%
2016-04-25	11.10	11.08	11.14	11.04	11.26	1,428,140	15,863,714	11.108	7.055	7.042	7.081	7.017	7.157	2,246,939	7.0601	0.00%
2016-04-22	11.10	11.10	11.16	11.06	11.34	1,853,899	20,591,668	11.107	7.055	7.055	7.093	7.030	7.208	2,916,799	7.0597	-2.63%
2016-04-21	11.40	11.38	11.40	11.30	11.64	1,616,808	18,468,502	11.423	7.246	7.233	7.246	7.182	7.398	2,543,776	7.2603	1.42%
2016-04-20	11.24	11.20	11.24	11.14	11.36	1,685,000	18,934,151	11.237	7.144	7.119	7.144	7.081	7.220	2,651,065	7.1421	-0.88%
2016-04-19	11.34	11.32	11.34	11.26	11.48	1,290,325	14,641,401	11.347	7.208	7.195	7.208	7.157	7.297	2,030,110	7.2121	-0.18%
2016-04-18	11.36	11.34	11.38	11.14	11.40	1,439,152	16,229,732	11.277	7.220	7.208	7.233	7.081	7.246	2,264,264	7.1678	-0.70%
2016-04-15	11.44	11.40	11.44	11.40	11.52	6,617,297	75,695,898	11.439	7.271	7.246	7.271	7.246	7.322	10,411,207	7.2706	0.00%
2016-04-14	11.44	11.40	11.46	11.34	11.50	5,299,588	60,481,692	11.413	7.271	7.246	7.284	7.208	7.309	8,338,013	7.2537	0.53%
2016-04-13	11.38	11.38	11.40	11.24	11.44	4,860,500	55,441,640	11.407	7.233	7.233	7.246	7.144	7.271	7,647,182	7.2499	0.53%
2016-04-12	11.32	11.28	11.32	11.24	11.42	4,686,027	52,981,702	11.306	7.195	7.169	7.195	7.144	7.258	7,372,678	7.1862	0.89%
2016-04-11	11.22	11.20	11.22	11.10	11.30	3,063,740	34,435,608	11.240	7.131	7.119	7.131	7.055	7.182	4,820,281	7.1439	-0.18%
2016-04-08	11.24	11.22	11.28	11.06	11.28	2,603,000	29,139,116	11.194	7.144	7.131	7.169	7.030	7.169	4,095,384	7.1151	0.18%
2016-04-07	11.22	11.20	11.22	11.04	11.28	8,402,875	94,016,788	11.189	7.131	7.119	7.131	7.017	7.169	13,220,515	7.1114	0.18%
2016-04-06	11.20	11.16	11.20	10.90	11.26	10,715,000	119,273,389	11.131	7.119	7.093	7.119	6.928	7.157	16,858,256	7.0751	1.63%
2016-04-05	11.02	10.98	11.04	10.92	11.12	10,742,667	117,987,352	10.983	7.004	6.979	7.017	6.941	7.068	16,901,785	6.9808	-0.18%
2016-04-01	11.04	11.02	11.06	10.94	11.26	5,649,500	62,130,495	10.998	7.017	7.004	7.030	6.953	7.157	8,888,541	6.9900	-0.18%
2016-03-31	11.06	11.04	11.10	10.78	11.12	12,400,926	136,538,447	11.010	7.030	7.017	7.055	6.852	7.068	19,510,778	6.9981	2.22%
2016-03-30	10.82	10.82	10.86	10.50	10.90	7,874,970	85,027,894	10.797	6.877	6.877	6.903	6.674	6.928	12,389,945	6.8627	2.66%
2016-03-29	10.54	10.48	10.50	10.16	10.58	4,186,500	43,545,450	10.401	6.699	6.661	6.674	6.458	6.725	6,586,756	6.6111	0.38%
2016-03-24	10.50	10.44	10.52	10.36	10.68	2,960,768	31,301,299	10.572	6.674	6.636	6.686	6.585	6.788	4,658,272	6.7195	-1.69%
2016-03-23	10.68	10.64	10.68	10.54	10.80	1,179,000	12,532,535	10.630	6.788	6.763	6.788	6.699	6.864	1,854,959	6.7562	-0.37%
2016-03-22	10.72	10.72	10.74	10.48	10.80	4,735,918	50,643,674	10.694	6.814	6.814	6.826	6.661	6.864	7,451,173	6.7967	-0.74%
2016-03-21	10.80	10.76	10.80	10.70	10.98	4,012,500	43,273,969	10.785	6.864	6.839	6.864	6.801	6.979	6,312,996	6.8547	0.00%
2016-03-18	10.80	10.78	10.80	10.62	10.90	7,015,002	75,782,591	10.803	6.864	6.852	6.864	6.750	6.928	11,036,929	6.8663	2.27%
2016-03-17	10.56	10.54	10.60	10.22	10.86	4,531,708	48,035,469	10.600	6.712	6.699	6.737	6.496	6.903	7,129,883	6.7372	0.00%
2016-03-16	10.56	10.56	10.60	10.40	10.84	4,663,500	49,443,302	10.602	6.712	6.712	6.737	6.610	6.890	7,337,235	6.7387	-2.58%
2016-03-15	10.84	10.84	10.86	10.68	11.08	4,101,000	44,443,367	10.837	6.890	6.890	6.903	6.788	7.042	6,452,236	6.8881	-1.28%
2016-03-14	10.98	10.96	10.98	10.72	11.00	4,728,632	51,762,892	10.947	6.979	6.966	6.979	6.814	6.992	7,439,710	6.9576	3.78%
2016-03-11	10.58	10.56	10.58	9.940	10.60	4,191,444	43,621,684	10.407	6.725	6.712	6.725	6.318	6.737	6,594,534	6.6148	3.12%
2016-03-10	10.26	10.22	10.28	10.20	10.48	2,294,239	23,636,208	10.302	6.521	6.496	6.534	6.483	6.661	3,609,600	6.5482	0.20%
2016-03-09	10.24	10.18	10.24	10.12	10.40	8,879,500	90,956,019	10.243	6.508	6.470	6.508	6.432	6.610	13,970,404	6.5106	-2.85%
2016-03-08	10.54	10.54	10.56	10.40	10.76	4,210,752	44,662,480	10.607	6.699	6.699	6.712	6.610	6.839	6,624,912	6.7416	-2.95%
2016-03-07	10.86	10.82	10.90	10.54	11.08	6,626,182	71,768,931	10.831	6.903	6.877	6.928	6.699	7.042	10,425,186	6.8842	3.04%
2016-03-04	10.54	10.58	10.60	10.38	10.60	2,458,344	25,866,165	10.522	6.699	6.725	6.737	6.597	6.737	3,867,792	6.6876	1.15%
2016-03-03	10.42	10.40	10.42	10.14	10.48	5,744,500	59,581,790	10.372	6.623	6.610	6.623	6.445	6.661	9,038,008	6.5924	0.19%
2016-03-02	10.40	10.38	10.42	10.36	10.60	7,444,838	77,603,309	10.424	6.610	6.597	6.623	6.585	6.737	11,713,204	6.6253	4.94%
2016-03-01	9.910	9.890	9.910	9.590	10.04	2,539,500	24,942,486	9.8218	6.299	6.286	6.299	6.095	6.381	3,995,477	6.2427	3.77%
2016-02-29	9.550	9.540	9.550	9.500	9.830	3,178,176	30,649,647	9.6438	6.070	6.064	6.070	6.038	6.248	5,000,327	6.1295	0.00%
2016-02-26	9.550	9.530	9.560	9.430	9.600	1,443,081	13,767,771	9.5405	6.070	6.057	6.076	5.994	6.102	2,270,446	6.0639	1.49%
2016-02-25	9.410	9.390	9.420	9.340	9.440	2,770,124	26,032,942	9.3978	5.981	5.968	5.987	5.936	6.000	4,358,326	5.9732	-0.95%
2016-02-24	9.500	9.490	9.510	9.370	9.520	2,634,000	24,880,677	9.4460	6.038	6.032	6.044	5.956	6.051	4,144,157	6.0038	0.00%
2016-02-23	9.500	9.500	9.520	9.410	9.570	1,661,622	15,779,403	9.4964	6.038	6.038	6.051	5.981	6.083	2,614,284	6.0358	-0.63%
2016-02-22	9.560	9.560	9.600	9.540	9.760	1,674,100	16,101,836	9.6182	6.076	6.076	6.102	6.064	6.203	2,633,916	6.1133	-0.42%
2016-02-19	9.600	9.570	9.610	9.440	9.610	1,527,089	14,582,782	9.5494	6.102	6.083	6.108	6.000	6.108	2,402,619	6.0695	1.27%
2016-02-18	9.480	9.480	9.520	9.320	9.570	3,597,299	33,927,945	9.4315	6.025	6.025	6.051	5.924	6.083	5,659,747	5.9946	0.74%
2016-02-17	9.410	9.350	9.420	9.320	9.780	2,780,099	26,390,818	9.4928	5.981	5.943	5.987	5.924	6.216	4,374,020	6.0335	-0.11%
2016-02-16	9.420	9.420	9.460	9.140	9.540	2,305,600	21,735,192	9.4271	5.987	5.987	6.013	5.809	6.064	3,627,475	5.9918	1.51%
2016-02-15	9.280	9.270	9.300	9.150	9.380	3,396,463	31,464,386	9.2639	5.898	5.892	5.911	5.816	5.962	5,343,765	5.8881	2.09%
2016-02-12	9.090	9.070	9.100	9.020	9.230	2,087,410	19,056,755	9.1294	5.778	5.765	5.784	5.733	5.867	3,284,190	5.8026	-1.62%
2016-02-11	9.240	9.240	9.270	8.980	9.400	3,164,500	29,172,096	9.2185	5.873	5.873	5.892	5.708	5.975	4,978,810	5.8593	-2.63%
2016-02-05	9.490	9.460	9.510	9.350	9.540	3,034,500	28,726,325	9.4666	6.032	6.013	6.044	5.943	6.064	4,774,277	6.0169	1.06%
2016-02-04	9.390	9.390	9.460	9.370	9.510	2,211,037	20,885,355	9.4460	5.968	5.968	6.013	5.956	6.044	3,478,696	6.0038	0.54%
2016-02-03	9.340	9.340	9.380	9.260	9.430	6,197,371	57,845,426	9.3339	5.936	5.936	5.962	5.886	5.994	9,750,524	5.9325	-1.89%
2016-02-02	9.520	9.510	9.570	9.510	9.770	5,351,553	51,188,641	9.5652	6.051	6.044	6.083	6.044	6.210	8,419,771	6.0796	-2.76%
2016-02-01	9.790	9.750	9.800	9.580	9.880	4,183,895	40,912,202	9.7785	6.222	6.197	6.229	6.089	6.280	6,582,657	6.2151	-0.71%
2016-01-29	9.860	9.820	9.890	9.550	9.920	3,720,285	36,568,976	9.8296	6.267	6.242	6.286	6.070	6.305	5,853,245	6.2476	2.71%
2016-01-28	9.600	9.590	9.600	9.470	9.650	6,163,000	59,114,738	9.5919	6.102	6.095	6.102	6.019	6.133	9,696,447	6.0965	0.52%
2016-01-27	9.550	9.540	9.550	9.460	9.950	4,688,000	44,674,167	9.5295	6.070	6.064	6.070	6.013	6.324	7,375,782	6.0569	0.74%
2016-01-26	9.480	9.450	9.480	9.360	10.08	5,056,668	47,876,358	9.4680	6.025	6.006	6.025	5.949	6.407	7,955,819	6.0178	-2.17%
2016-01-25	9.690	9.660	9.700	9.600	9.750	2,318,100	22,459,713	9.6888	6.159	6.140	6.165	6.102	6.197	3,647,142	6.1582	0.41%
2016-01-22	9.650	9.650	9.680	9.500	9.890	4,007,800	38,607,902	9.6332	6.133	6.133	6.153	6.038	6.286	6,305,601	6.1228	2.55%
2016-01-21	9.410	9.410	9.450	9.280	9.900	5,680,000	54,129,115	9.5298	5.981	5.981	6.006	5.898	6.292	8,936,528	6.0571	-4.56%
2016-01-20	9.860	9.840	9.860	9.680	10.26	5,915,066	58,263,346	9.8500	6.267	6.254	6.267	6.153	6.521	9,306,365	6.2606	-2.95%
2016-01-19	10.16	10.16	10.20	9.920	10.24	5,367,755	54,249,762	10.107	6.458	6.458	6.483	6.305	6.508	8,445,263	6.4237	0.79%
2016-01-18	10.08	10.04	10.06	9.880	10.12	2,619,000	26,286,827	10.037	6.407	6.381	6.394	6.280	6.432	4,120,557	6.3794	-0.20%
2016-01-15	10.10	10.10	10.12	10.04	10.38	3,860,290	39,267,139	10.172	6.419	6.419	6.432	6.381	6.597	6,073,519	6.4653	-1.94%
2016-01-14	10.30	10.26	10.34	10.14	10.38	3,172,661	32,484,371	10.239	6.547	6.521	6.572	6.445	6.597	4,991,650	6.5077	-0.96%
2016-01-13	10.40	10.38	10.40	10.30	10.52	3,617,405	37,529,292	10.375	6.610	6.597	6.610	6.547	6.686	5,691,380	6.5941	1.17%
2016-01-12	10.28	10.30	10.32	10.22	10.52	4,919,500	51,024,249	10.372	6.534	6.547	6.559	6.496	6.686	7,740,008	6.5923	0.19%
2016-01-11	10.26	10.24	10.28	10.08	10.38	3,892,484	40,003,775	10.277	6.521	6.508	6.534	6.407	6.597	6,124,171	6.5321	-3.57%
2016-01-08	10.64	10.62	10.64	10.52	10.84	3,916,726	41,773,703	10.666	6.763	6.750	6.763	6.686	6.890	6,162,312	6.7789	-0.93%
2016-01-07	10.74	10.72	10.74	10.62	11.14	4,440,268	47,699,031	10.742	6.826	6.814	6.826	6.750	7.081	6,986,017	6.8278	-4.45%
2016-01-06	11.24	11.22	11.28	11.10	11.32	3,659,993	41,145,444	11.242	7.144	7.131	7.169	7.055	7.195	5,758,385	7.1453	1.26%
2016-01-05	11.10	11.08	11.10	10.94	11.54	5,437,970	61,217,110	11.257	7.055	7.042	7.055	6.953	7.335	8,555,734	7.1551	-1.60%
2016-01-04	11.28	11.26	11.28	11.22	11.56	6,048,640	69,095,205	11.423	7.169	7.157	7.169	7.131	7.347	9,516,521	7.2606	-2.42%
2015-12-31	11.56	11.52	11.56	11.52	11.72	3,751,000	43,539,715	11.608	7.347	7.322	7.347	7.322	7.449	5,901,570	7.3777	-1.20%
2015-12-30	11.70	11.72	11.78	11.38	11.88	6,031,782	70,158,472	11.632	7.436	7.449	7.487	7.233	7.551	9,489,998	7.3929	2.81%
2015-12-29	11.38	11.36	11.40	11.14	11.48	3,222,650	36,393,875	11.293	7.233	7.220	7.246	7.081	7.297	5,070,299	7.1779	0.00%
2015-12-28	11.38	11.36	11.38	11.10	11.46	4,849,500	55,076,595	11.357	7.233	7.220	7.233	7.055	7.284	7,629,875	7.2185	2.15%
2015-12-24	11.14	11.14	11.18	10.82	11.20	5,463,377	60,607,118	11.093	7.081	7.081	7.106	6.877	7.119	8,595,708	7.0509	0.36%
2015-12-23	11.10	11.06	11.10	10.92	11.10	4,123,568	45,447,228	11.021	7.055	7.030	7.055	6.941	7.055	6,487,743	7.0051	0.18%
2015-12-22	11.08	11.06	11.12	10.94	11.26	4,156,599	45,970,873	11.060	7.042	7.030	7.068	6.953	7.157	6,539,712	7.0295	1.65%
2015-12-21	10.90	10.88	10.96	10.84	10.98	3,795,068	41,352,745	10.896	6.928	6.915	6.966	6.890	6.979	5,970,903	6.9257	0.55%
2015-12-18	10.84	10.78	10.86	10.62	11.00	4,173,018	45,034,882	10.792	6.890	6.852	6.903	6.750	6.992	6,565,544	6.8593	0.37%
2015-12-17	10.80	10.78	10.84	10.70	10.94	4,104,200	44,382,310	10.814	6.864	6.852	6.890	6.801	6.953	6,457,271	6.8732	0.75%
2015-12-16	10.72	10.72	10.74	10.54	10.74	3,736,068	39,980,006	10.701	6.814	6.814	6.826	6.699	6.826	5,878,077	6.8015	1.13%
2015-12-15	10.60	10.56	10.60	10.48	10.70	8,303,888	88,026,347	10.601	6.737	6.712	6.737	6.661	6.801	13,064,776	6.7377	0.38%
2015-12-14	10.56	10.50	10.58	10.24	10.58	5,730,545	60,045,994	10.478	6.712	6.674	6.725	6.508	6.725	9,016,052	6.6599	-0.38%
2015-12-11	10.60	10.54	10.60	10.50	11.00	5,556,752	59,088,710	10.634	6.737	6.699	6.737	6.674	6.992	8,742,618	6.7587	-2.21%
2015-12-10	10.84	10.82	10.84	10.74	11.08	2,581,672	28,170,323	10.912	6.890	6.877	6.890	6.826	7.042	4,061,828	6.9354	-1.45%
2015-12-09	11.00	10.98	11.00	10.96	11.18	2,285,000	25,198,480	11.028	6.992	6.979	6.992	6.966	7.106	3,595,064	7.0092	0.55%
2015-12-08	10.94	10.94	10.98	10.80	11.20	4,054,652	44,490,151	10.973	6.953	6.953	6.979	6.864	7.119	6,379,315	6.9741	-0.91%
2015-12-07	11.04	11.00	11.06	10.88	11.24	4,342,000	48,301,824	11.124	7.017	6.992	7.030	6.915	7.144	6,831,409	7.0706	-0.90%
2015-12-04	11.14	11.12	11.14	11.00	11.14	2,455,900	27,203,216	11.077	7.081	7.068	7.081	6.992	7.081	3,863,947	7.0403	-0.18%
2015-12-03	11.16	11.08	11.18	10.88	11.20	2,563,054	28,463,801	11.105	7.093	7.042	7.106	6.915	7.119	4,032,536	7.0585	0.90%
2015-12-02	11.06	11.06	11.08	10.88	11.32	8,852,080	97,118,949	10.971	7.030	7.030	7.042	6.915	7.195	13,927,264	6.9733	1.84%
2015-12-01	10.86	10.84	10.90	10.62	11.00	7,197,488	77,788,489	10.808	6.903	6.890	6.928	6.750	6.992	11,324,041	6.8693	2.26%
2015-11-30	10.62	10.62	10.70	10.58	10.80	7,780,899	83,070,134	10.676	6.750	6.750	6.801	6.725	6.864	12,241,940	6.7857	-1.48%
2015-11-27	10.78	10.76	10.82	10.64	11.04	5,383,680	58,269,957	10.823	6.852	6.839	6.877	6.763	7.017	8,470,318	6.8793	-1.82%
2015-11-26	10.98	10.98	11.00	10.96	11.16	1,033,133	11,390,539	11.025	6.979	6.979	6.992	6.966	7.093	1,625,462	7.0076	-0.54%
2015-11-25	11.04	11.04	11.08	11.00	11.38	1,573,680	17,433,862	11.078	7.017	7.017	7.042	6.992	7.233	2,475,922	7.0414	-1.60%
2015-11-24	11.22	11.20	11.22	11.14	11.60	1,352,872	15,178,034	11.219	7.131	7.119	7.131	7.081	7.373	2,128,517	7.1308	-0.18%
2015-11-23	11.24	11.22	11.24	11.16	11.62	1,025,962	11,627,205	11.333	7.144	7.131	7.144	7.093	7.386	1,614,179	7.2032	-1.23%
2015-11-20	11.38	11.36	11.38	11.16	11.52	2,750,900	31,467,960	11.439	7.233	7.220	7.233	7.093	7.322	4,328,080	7.2707	1.97%
2015-11-19	11.16	11.12	11.18	11.06	11.48	4,091,500	45,643,505	11.156	7.093	7.068	7.106	7.030	7.297	6,437,289	7.0905	-1.93%
2015-11-18	11.38	11.38	11.40	10.90	11.46	3,733,000	41,897,420	11.224	7.233	7.233	7.246	6.928	7.284	5,873,250	7.1336	4.02%
2015-11-17	10.94	10.90	10.98	10.90	11.20	1,934,500	21,207,464	10.963	6.953	6.928	6.979	6.928	7.119	3,043,611	6.9679	0.37%
2015-11-16	10.90	10.90	10.92	10.48	10.96	1,763,497	19,160,407	10.865	6.928	6.928	6.941	6.661	6.966	2,774,567	6.9057	0.18%
2015-11-13	10.88	10.86	10.88	10.82	11.24	2,328,583	25,514,896	10.957	6.915	6.903	6.915	6.877	7.144	3,663,635	6.9644	-2.51%
2015-11-12	11.16	11.14	11.16	10.98	11.32	3,114,000	34,653,740	11.128	7.093	7.081	7.093	6.979	7.195	4,899,357	7.0731	0.00%
2015-11-11	11.16	11.08	11.16	10.76	11.40	4,105,000	45,825,950	11.163	7.093	7.042	7.093	6.839	7.246	6,458,529	7.0954	1.64%
2015-11-10	10.98	10.96	11.00	10.90	11.38	2,541,000	27,942,795	10.997	6.979	6.966	6.992	6.928	7.233	3,997,837	6.9895	-1.96%
2015-11-09	11.20	11.20	11.22	11.16	11.44	2,384,500	26,715,710	11.204	7.119	7.119	7.131	7.093	7.271	3,751,611	7.1211	-0.53%
2015-11-06	11.26	11.20	11.24	11.10	11.48	1,862,000	21,010,830	11.284	7.157	7.119	7.144	7.055	7.297	2,929,545	7.1720	0.54%
2015-11-05	11.20	11.18	11.22	11.10	11.38	3,154,443	35,395,865	11.221	7.119	7.106	7.131	7.055	7.233	4,962,987	7.1320	0.18%
2015-11-04	11.18	11.12	11.18	10.90	11.28	5,485,731	61,154,601	11.148	7.106	7.068	7.106	6.928	7.169	8,630,878	7.0856	2.38%
2015-11-03	10.92	10.88	10.94	10.66	11.12	2,933,038	31,901,746	10.877	6.941	6.915	6.953	6.775	7.068	4,614,644	6.9132	1.11%
2015-11-02	10.80	10.76	10.78	10.40	11.00	5,153,500	55,484,975	10.767	6.864	6.839	6.852	6.610	6.992	8,108,168	6.8431	3.65%
2015-10-30	10.42	10.40	10.42	10.14	10.66	2,654,621	27,728,714	10.446	6.623	6.610	6.623	6.445	6.775	4,176,601	6.6391	0.58%
2015-10-29	10.36	10.36	10.40	10.24	10.62	1,537,293	15,999,171	10.407	6.585	6.585	6.610	6.508	6.750	2,418,673	6.6149	-2.45%
2015-10-28	10.62	10.60	10.62	10.40	10.64	2,699,528	28,481,815	10.551	6.750	6.737	6.750	6.610	6.763	4,247,255	6.7059	-0.75%
2015-10-27	10.70	10.68	10.76	10.42	10.76	2,202,000	23,392,770	10.623	6.801	6.788	6.839	6.623	6.839	3,464,478	6.7522	0.00%
2015-10-26	10.70	10.68	10.70	10.62	11.20	3,918,063	42,202,744	10.771	6.801	6.788	6.801	6.750	7.119	6,164,415	6.8462	2.10%
2015-10-23	10.48	10.46	10.48	10.28	10.54	1,875,752	19,590,440	10.444	6.661	6.648	6.661	6.534	6.699	2,951,181	6.6382	0.96%
2015-10-22	10.38	10.34	10.38	9.870	10.38	1,715,500	17,664,925	10.297	6.597	6.572	6.597	6.273	6.597	2,699,052	6.5449	0.00%
2015-10-20	10.38	10.34	10.38	10.14	10.38	1,675,500	17,212,625	10.273	6.597	6.572	6.597	6.445	6.597	2,636,118	6.5295	1.57%
2015-10-19	10.22	10.20	10.22	10.12	10.50	1,105,500	11,280,830	10.204	6.496	6.483	6.496	6.432	6.674	1,739,319	6.4858	-0.58%
2015-10-16	10.28	10.24	10.32	10.20	10.54	2,384,620	24,498,054	10.273	6.534	6.508	6.559	6.483	6.699	3,751,800	6.5297	1.38%
2015-10-15	10.14	10.14	10.20	9.960	10.28	2,077,000	21,117,850	10.168	6.445	6.445	6.483	6.331	6.534	3,267,811	6.4624	1.20%
2015-10-14	10.02	10.00	10.04	9.990	10.20	1,070,495	10,762,004	10.053	6.369	6.356	6.381	6.350	6.483	1,684,244	6.3898	-0.60%
2015-10-13	10.08	10.06	10.08	10.00	10.36	2,650,000	26,736,190	10.089	6.407	6.394	6.407	6.356	6.585	4,169,331	6.4126	-1.18%
2015-10-12	10.20	10.18	10.20	10.08	10.40	4,062,000	41,395,879	10.191	6.483	6.470	6.483	6.407	6.610	6,390,876	6.4773	0.99%
2015-10-09	10.10	10.06	10.14	10.00	10.22	1,197,504	12,115,485	10.117	6.419	6.394	6.445	6.356	6.496	1,884,072	6.4305	1.30%
2015-10-08	9.970	9.930	9.950	9.900	10.12	1,937,400	19,339,359	9.9821	6.337	6.311	6.324	6.292	6.432	3,048,174	6.3446	-1.87%
2015-10-07	10.16	10.14	10.16	9.820	10.26	3,206,500	32,528,660	10.145	6.458	6.445	6.458	6.242	6.521	5,044,890	6.4478	2.73%
2015-10-06	9.890	9.830	9.870	9.780	9.940	1,939,421	19,126,613	9.8620	6.286	6.248	6.273	6.216	6.318	3,051,354	6.2682	-0.20%
2015-10-05	9.910	9.900	9.930	9.670	9.930	2,645,750	25,947,862	9.8074	6.299	6.292	6.311	6.146	6.311	4,162,644	6.2335	3.12%
2015-10-02	9.610	9.610	9.630	9.570	10.54	11,035,000	107,743,181	9.7638	6.108	6.108	6.121	6.083	6.699	17,361,722	6.2058	-1.54%
2015-09-30	9.760	9.770	9.810	9.290	9.810	2,850,970	27,290,223	9.5723	6.203	6.210	6.235	5.905	6.235	4,485,523	6.0841	4.95%
2015-09-29	9.300	9.300	9.310	9.160	9.660	2,158,295	20,187,808	9.3536	5.911	5.911	5.917	5.822	6.140	3,395,715	5.9451	-5.49%
2015-09-25	9.840	9.800	9.850	9.600	10.12	1,753,500	17,248,784	9.8368	6.254	6.229	6.261	6.102	6.432	2,758,838	6.2522	3.58%
2015-09-24	9.500	9.500	9.530	9.450	9.690	2,454,500	23,438,829	9.5493	6.038	6.038	6.057	6.006	6.159	3,861,744	6.0695	0.11%
2015-09-23	9.490	9.490	9.510	9.490	9.720	3,166,898	30,298,157	9.5671	6.032	6.032	6.044	6.032	6.178	4,982,583	6.0808	-5.29%
2015-09-22	10.02	9.970	10.08	9.500	10.18	1,386,000	13,908,526	10.035	6.369	6.337	6.407	6.038	6.470	2,180,639	6.3782	1.52%
2015-09-21	9.870	9.860	9.890	9.710	10.00	1,130,164	11,098,839	9.8206	6.273	6.267	6.286	6.172	6.356	1,778,124	6.2419	0.10%
2015-09-18	9.860	9.790	9.890	9.720	10.18	1,920,770	18,889,666	9.8344	6.267	6.222	6.286	6.178	6.470	3,022,010	6.2507	2.39%
2015-09-17	9.630	9.600	9.690	9.520	9.800	1,955,500	18,949,645	9.6904	6.121	6.102	6.159	6.051	6.229	3,076,651	6.1592	-0.52%
2015-09-16	9.680	9.670	9.710	9.110	9.780	1,323,000	12,750,409	9.6375	6.153	6.146	6.172	5.790	6.216	2,081,519	6.1255	1.79%
2015-09-15	9.510	9.510	9.580	9.440	9.800	1,868,000	17,878,265	9.5708	6.044	6.044	6.089	6.000	6.229	2,938,985	6.0831	-2.36%
2015-09-14	9.740	9.710	9.750	9.570	9.900	4,314,642	41,930,383	9.7182	6.191	6.172	6.197	6.083	6.292	6,788,366	6.1768	2.53%
2015-09-11	9.500	9.500	9.530	9.500	9.890	1,410,489	13,577,893	9.6264	6.038	6.038	6.057	6.038	6.286	2,219,168	6.1185	-1.96%
2015-09-10	9.690	9.700	9.720	9.300	9.720	2,791,000	26,691,822	9.5635	6.159	6.165	6.178	5.911	6.178	4,391,171	6.0785	-0.62%
2015-09-09	9.750	9.740	9.750	9.410	9.900	3,234,500	31,557,860	9.7566	6.197	6.191	6.197	5.981	6.292	5,088,943	6.2013	3.83%
2015-09-08	9.390	9.350	9.390	9.070	9.470	2,374,000	22,045,540	9.2862	5.968	5.943	5.968	5.765	6.019	3,735,091	5.9023	1.08%
2015-09-07	9.290	9.230	9.290	9.190	9.500	1,567,700	14,595,702	9.3103	5.905	5.867	5.905	5.841	6.038	2,466,513	5.9175	0.87%
2015-09-04	9.210	9.200	9.270	9.050	9.350	2,873,575	26,357,171	9.1723	5.854	5.847	5.892	5.752	5.943	4,521,088	5.8298	1.77%
2015-09-02	9.050	9.030	9.100	8.940	9.420	4,610,344	42,134,897	9.1392	5.752	5.739	5.784	5.682	5.987	7,253,603	5.8088	-1.09%
2015-09-01	9.150	9.140	9.150	9.140	9.520	4,570,589	42,345,346	9.2647	5.816	5.809	5.816	5.809	6.051	7,191,055	5.8886	-2.35%
2015-08-31	9.370	9.370	9.410	9.200	9.980	4,205,337	39,143,339	9.3080	5.956	5.956	5.981	5.847	6.343	6,616,393	5.9161	-1.16%
2015-08-28	9.480	9.400	9.480	9.380	9.980	3,922,084	37,208,103	9.4868	6.025	5.975	6.025	5.962	6.343	6,170,742	6.0298	0.11%
2015-08-27	9.470	9.460	9.470	8.700	9.640	7,794,844	71,375,959	9.1568	6.019	6.013	6.019	5.530	6.127	12,263,880	5.8200	10.76%
2015-08-26	8.550	8.550	8.610	8.380	9.030	9,846,072	86,094,270	8.7440	5.434	5.434	5.472	5.326	5.739	15,491,143	5.5576	0.23%
2015-08-25	8.530	8.520	8.540	8.450	9.330	9,036,200	79,247,834	8.7700	5.422	5.415	5.428	5.371	5.930	14,216,946	5.5742	-7.18%
2015-08-24	9.190	9.200	9.250	9.000	9.460	10,119,197	94,006,627	9.2899	5.841	5.847	5.879	5.720	6.013	15,920,860	5.9046	-4.47%
2015-08-21	9.620	9.610	9.620	9.510	10.00	5,413,000	52,276,110	9.6575	6.114	6.108	6.114	6.044	6.356	8,516,448	6.1383	-4.56%
2015-08-20	10.08	10.08	10.10	10.00	10.52	2,722,900	27,806,241	10.212	6.407	6.407	6.419	6.356	6.686	4,284,027	6.4907	-1.95%
2015-08-19	10.28	10.26	10.28	10.06	10.44	3,334,095	34,235,367	10.268	6.534	6.521	6.534	6.394	6.636	5,245,639	6.5264	-0.96%
2015-08-18	10.38	10.40	10.42	10.30	10.64	1,611,217	16,806,471	10.431	6.597	6.610	6.623	6.547	6.763	2,534,980	6.6298	-0.57%
2015-08-17	10.44	10.40	10.46	10.26	10.62	1,939,776	20,238,760	10.434	6.636	6.610	6.648	6.521	6.750	3,051,912	6.6315	-1.14%
2015-08-14	10.56	10.54	10.56	10.48	10.76	1,218,500	12,924,030	10.607	6.712	6.699	6.712	6.661	6.839	1,917,105	6.7414	0.57%
2015-08-13	10.50	10.50	10.64	10.50	10.80	2,456,600	26,013,911	10.589	6.674	6.674	6.763	6.674	6.864	3,865,048	6.7306	-1.13%
2015-08-12	10.62	10.56	10.62	10.56	11.02	2,743,500	29,281,185	10.673	6.750	6.712	6.750	6.712	7.004	4,316,437	6.7836	-4.32%
2015-08-11	11.10	11.04	11.08	11.00	11.68	2,688,242	30,036,722	11.173	7.055	7.017	7.042	6.992	7.424	4,229,498	7.1017	0.91%
2015-08-10	11.00	11.00	11.04	10.96	11.26	1,880,500	20,789,325	11.055	6.992	6.992	7.017	6.966	7.157	2,958,651	7.0266	0.00%
2015-08-07	11.00	10.98	11.00	10.84	11.18	2,660,934	29,350,139	11.030	6.992	6.979	6.992	6.890	7.106	4,186,534	7.0106	-0.18%
2015-08-06	11.02	11.04	11.06	10.94	11.36	1,829,032	20,144,368	11.014	7.004	7.017	7.030	6.953	7.220	2,877,675	7.0002	-1.25%
2015-08-05	11.16	11.10	11.16	10.96	11.18	1,197,680	13,269,937	11.080	7.093	7.055	7.093	6.966	7.106	1,884,349	7.0422	1.09%
2015-08-04	11.04	10.98	11.04	10.90	11.20	2,318,613	25,515,315	11.005	7.017	6.979	7.017	6.928	7.119	3,647,949	6.9944	0.36%
2015-08-03	11.00	10.96	11.00	10.86	11.26	1,921,614	21,192,108	11.028	6.992	6.966	6.992	6.903	7.157	3,023,337	7.0095	-0.72%
2015-07-31	11.08	11.04	11.10	10.90	11.18	1,589,016	17,593,578	11.072	7.042	7.017	7.055	6.928	7.106	2,500,050	7.0373	0.36%
2015-07-30	11.04	11.02	11.04	10.96	11.20	1,353,500	14,950,765	11.046	7.017	7.004	7.017	6.966	7.119	2,129,505	7.0208	0.55%
2015-07-29	10.98	10.98	11.00	10.86	11.08	1,035,195	11,380,082	10.993	6.979	6.979	6.992	6.903	7.042	1,628,706	6.9872	0.55%
2015-07-28	10.92	10.90	10.92	10.52	11.28	4,847,214	53,450,935	11.027	6.941	6.928	6.941	6.686	7.169	7,626,279	7.0088	-0.18%
2015-07-27	10.94	10.90	11.00	10.80	11.24	2,638,746	28,875,169	10.943	6.953	6.928	6.992	6.864	7.144	4,151,624	6.9551	-2.84%
2015-07-24	11.26	11.22	11.28	11.02	11.50	2,415,000	27,224,097	11.273	7.157	7.131	7.169	7.004	7.309	3,799,598	7.1650	-0.88%
2015-07-23	11.36	11.34	11.36	10.96	11.40	2,838,000	32,096,650	11.310	7.220	7.208	7.220	6.966	7.246	4,465,117	7.1883	1.61%
2015-07-22	11.18	11.16	11.20	10.90	11.44	3,190,265	35,398,853	11.096	7.106	7.093	7.119	6.928	7.271	5,019,347	7.0525	-1.93%
2015-07-21	11.40	11.38	11.42	11.16	11.80	1,192,029	13,579,712	11.392	7.246	7.233	7.258	7.093	7.500	1,875,458	7.2407	0.35%
2015-07-20	11.36	11.32	11.36	11.14	11.56	2,109,934	23,873,609	11.315	7.220	7.195	7.220	7.081	7.347	3,319,627	7.1917	-0.53%
2015-07-17	11.42	11.42	11.48	11.26	11.74	3,747,000	43,073,050	11.495	7.258	7.258	7.297	7.157	7.462	5,895,276	7.3064	-0.17%
2015-07-16	11.44	11.44	11.48	10.90	11.48	3,160,000	35,907,505	11.363	7.271	7.271	7.297	6.928	7.297	4,971,730	7.2223	1.78%
2015-07-15	11.24	11.16	11.26	10.96	11.42	4,342,910	48,633,640	11.198	7.144	7.093	7.157	6.966	7.258	6,832,841	7.1176	-1.40%
2015-07-14	11.40	11.32	11.40	11.10	11.50	2,957,500	33,492,280	11.325	7.246	7.195	7.246	7.055	7.309	4,653,130	7.1978	1.06%
2015-07-13	11.28	11.26	11.28	11.12	11.54	3,286,477	37,396,194	11.379	7.169	7.157	7.169	7.068	7.335	5,170,721	7.2323	-0.70%
2015-07-10	11.36	11.30	11.34	11.10	11.70	7,315,015	83,393,756	11.400	7.220	7.182	7.208	7.055	7.436	11,508,950	7.2460	4.22%
2015-07-09	10.90	10.88	10.92	9.810	11.50	8,668,400	95,481,910	11.015	6.928	6.915	6.941	6.235	7.309	13,638,274	7.0010	4.01%
2015-07-08	10.48	10.46	10.48	8.500	11.00	7,256,915	76,791,908	10.582	6.661	6.648	6.661	5.403	6.992	11,417,539	6.7258	-6.43%
2015-07-07	11.20	11.16	11.24	10.82	11.58	7,197,061	80,686,617	11.211	7.119	7.093	7.144	6.877	7.360	11,323,369	7.1257	-2.10%
2015-07-06	11.44	11.40	11.46	10.76	12.04	8,626,500	97,445,330	11.296	7.271	7.246	7.284	6.839	7.653	13,572,351	7.1797	-4.35%
2015-07-03	11.96	11.94	11.96	11.82	12.36	3,443,500	41,403,784	12.024	7.602	7.589	7.602	7.513	7.856	5,417,770	7.6422	-1.16%
2015-07-02	12.10	12.06	12.10	11.90	12.30	4,568,612	55,425,085	12.132	7.691	7.665	7.691	7.564	7.818	7,187,945	7.7108	-1.94%
2015-06-30	12.34	12.30	12.32	12.02	12.38	4,169,087	51,119,712	12.262	7.843	7.818	7.831	7.640	7.869	6,559,359	7.7934	3.18%
2015-06-29	11.96	11.96	11.98	11.54	12.30	3,547,128	42,003,255	11.842	7.602	7.602	7.614	7.335	7.818	5,580,811	7.5264	-0.50%
2015-06-26	12.02	12.02	12.08	11.96	12.48	1,876,500	22,850,340	12.177	7.640	7.640	7.678	7.602	7.932	2,952,358	7.7397	-2.75%
2015-06-25	12.36	12.34	12.36	12.26	12.60	3,541,646	43,730,704	12.348	7.856	7.843	7.856	7.792	8.008	5,572,186	7.8480	-2.98%
2015-06-24	12.74	12.70	12.74	12.48	12.84	4,041,090	51,465,502	12.736	8.097	8.072	8.097	7.932	8.161	6,357,978	8.0946	2.08%
2015-06-23	12.48	12.46	12.48	11.96	12.68	2,876,700	35,679,600	12.403	7.932	7.919	7.932	7.602	8.059	4,526,005	7.8832	3.48%
2015-06-22	12.06	12.06	12.08	11.88	12.46	2,114,082	25,414,712	12.022	7.665	7.665	7.678	7.551	7.919	3,326,154	7.6409	0.17%
2015-06-19	12.04	11.98	12.04	11.96	12.48	4,811,175	58,404,771	12.139	7.653	7.614	7.653	7.602	7.932	7,569,577	7.7157	-1.47%
2015-06-18	12.22	12.14	12.26	12.02	12.44	4,236,371	51,814,698	12.231	7.767	7.716	7.792	7.640	7.907	6,665,219	7.7739	1.50%
2015-06-17	12.04	12.00	12.02	12.00	12.30	4,832,760	58,279,702	12.059	7.653	7.627	7.640	7.627	7.818	7,603,538	7.6648	-0.82%
2015-06-16	12.14	12.14	12.16	12.00	12.60	3,814,500	46,326,358	12.145	7.716	7.716	7.729	7.627	8.008	6,001,476	7.7192	-0.82%
2015-06-15	12.24	12.24	12.28	12.04	12.30	2,195,500	26,764,938	12.191	7.780	7.780	7.805	7.653	7.818	3,454,251	7.7484	-1.61%
2015-06-12	12.44	12.42	12.44	12.04	12.54	3,622,256	44,909,960	12.398	7.907	7.894	7.907	7.653	7.970	5,699,013	7.8803	3.15%
2015-06-11	12.06	12.08	12.10	11.84	12.40	3,336,855	40,176,628	12.040	7.665	7.678	7.691	7.525	7.881	5,249,982	7.6527	-1.31%
2015-06-10	12.22	12.22	12.28	12.16	12.48	3,554,544	43,555,360	12.253	7.767	7.767	7.805	7.729	7.932	5,592,479	7.7882	0.00%
2015-06-09	12.22	12.22	12.30	12.10	12.96	4,667,500	57,525,278	12.325	7.767	7.767	7.818	7.691	8.237	7,343,529	7.8335	-0.97%
2015-06-08	12.34	12.34	12.38	12.32	12.54	2,391,500	29,704,755	12.421	7.843	7.843	7.869	7.831	7.970	3,762,624	7.8947	-1.44%
2015-06-05	12.52	12.50	12.56	12.38	12.92	5,628,760	70,487,521	12.523	7.958	7.945	7.983	7.869	8.212	8,855,910	7.9594	-1.11%
2015-06-04	12.66	12.62	12.66	12.48	12.96	5,278,200	66,601,953	12.618	8.047	8.021	8.047	7.932	8.237	8,304,363	8.0201	-0.78%
2015-06-03	12.76	12.74	12.78	12.68	12.98	4,312,264	55,476,107	12.865	8.110	8.097	8.123	8.059	8.250	6,784,624	8.1767	0.63%
2015-06-02	12.68	12.66	12.68	12.24	12.90	4,531,866	57,200,122	12.622	8.059	8.047	8.059	7.780	8.199	7,130,131	8.0223	1.93%
2015-06-01	12.44	12.44	12.46	12.08	12.56	4,850,418	60,251,592	12.422	7.907	7.907	7.919	7.678	7.983	7,631,319	7.8953	0.16%
2015-05-29	12.78	12.76	12.92	12.76	13.32	8,280,708	107,167,681	12.942	7.894	7.882	7.981	7.882	8.228	13,405,992	7.9940	-1.69%
2015-05-28	13.00	12.98	13.00	12.74	13.54	5,850,042	75,644,896	12.931	8.030	8.018	8.030	7.869	8.363	9,470,883	7.9871	-3.42%
2015-05-27	13.46	13.48	13.50	13.20	13.70	10,102,995	136,473,535	13.508	8.314	8.326	8.339	8.153	8.462	16,356,170	8.3439	0.75%
2015-05-26	13.36	13.30	13.42	13.00	13.42	6,417,000	85,203,504	13.278	8.252	8.215	8.289	8.030	8.289	10,388,755	8.2015	2.14%
2015-05-22	13.08	13.06	13.08	12.72	13.32	5,779,269	74,967,969	12.972	8.079	8.067	8.079	7.857	8.228	9,356,305	8.0126	3.32%
2015-05-21	12.66	12.66	12.70	12.66	13.68	4,002,500	51,201,233	12.792	7.820	7.820	7.845	7.820	8.450	6,479,818	7.9016	-2.62%
2015-05-20	13.00	13.00	13.06	12.94	13.28	5,662,109	74,093,640	13.086	8.030	8.030	8.067	7.993	8.203	9,166,630	8.0830	-2.40%
2015-05-19	13.32	13.24	13.32	12.76	13.34	8,350,400	109,729,255	13.141	8.228	8.178	8.228	7.882	8.240	13,518,819	8.1168	1.83%
2015-05-18	13.08	13.10	13.12	12.98	13.42	11,198,500	147,810,113	13.199	8.079	8.092	8.104	8.018	8.289	18,129,730	8.1529	-1.65%
2015-05-15	13.30	13.30	13.32	13.20	13.42	2,743,789	36,353,358	13.249	8.215	8.215	8.228	8.153	8.289	4,442,037	8.1839	0.15%
2015-05-14	13.28	13.22	13.36	13.10	13.48	10,735,880	142,505,473	13.274	8.203	8.166	8.252	8.092	8.326	17,380,774	8.1990	1.53%
2015-05-13	13.08	13.04	13.08	13.02	13.66	7,269,377	96,108,426	13.221	8.079	8.055	8.079	8.042	8.438	11,768,705	8.1664	-0.30%
2015-05-12	13.12	13.10	13.14	12.98	13.44	10,693,800	139,812,999	13.074	8.104	8.092	8.116	8.018	8.302	17,312,649	8.0758	-3.39%
2015-05-11	13.58	13.56	13.60	13.26	14.76	17,190,433	233,821,964	13.602	8.388	8.376	8.401	8.191	9.117	27,830,326	8.4017	-2.02%
2015-05-08	13.86	13.84	13.86	13.14	13.94	9,364,295	128,316,918	13.703	8.561	8.549	8.561	8.116	8.611	15,160,257	8.4640	5.00%
2015-05-07	13.20	13.16	13.20	13.14	13.80	7,289,000	96,960,290	13.302	8.153	8.129	8.153	8.116	8.524	11,800,473	8.2166	-4.90%
2015-05-06	13.88	13.80	13.90	13.42	14.30	11,520,001	159,099,246	13.811	8.573	8.524	8.586	8.289	8.833	18,650,221	8.5307	0.14%
2015-05-05	13.86	13.78	13.88	13.32	15.00	23,871,804	336,213,089	14.084	8.561	8.512	8.573	8.228	9.265	38,647,083	8.6996	-3.08%
2015-05-04	14.30	14.26	14.30	13.70	14.48	27,165,722	383,618,636	14.121	8.833	8.808	8.833	8.462	8.944	43,979,747	8.7226	5.93%
2015-04-30	13.50	13.40	13.48	12.82	13.50	15,274,900	202,982,974	13.289	8.339	8.277	8.326	7.919	8.339	24,729,188	8.2082	3.85%
2015-04-29	13.00	12.96	13.02	12.92	13.40	4,513,461	58,675,896	13.000	8.030	8.005	8.042	7.981	8.277	7,307,035	8.0301	-0.76%
2015-04-28	13.10	13.02	13.10	12.96	13.38	7,403,326	96,898,933	13.089	8.092	8.042	8.092	8.005	8.265	11,985,561	8.0846	-0.30%
2015-04-27	13.14	13.06	13.14	12.94	13.34	10,145,630	133,180,865	13.127	8.116	8.067	8.116	7.993	8.240	16,425,194	8.1083	4.12%
2015-04-24	12.62	12.58	12.60	12.40	13.38	8,496,929	107,599,043	12.663	7.795	7.771	7.783	7.659	8.265	13,756,041	7.8219	-0.79%
2015-04-23	12.72	12.72	12.80	12.46	13.26	22,017,981	281,922,158	12.804	7.857	7.857	7.906	7.696	8.191	35,645,849	7.9090	2.91%
2015-04-22	12.36	12.36	12.38	11.92	12.48	16,473,636	201,979,505	12.261	7.635	7.635	7.647	7.363	7.709	26,669,873	7.5733	3.34%
2015-04-21	11.96	11.94	11.96	11.80	12.50	4,148,877	49,701,048	11.979	7.388	7.375	7.388	7.289	7.721	6,716,794	7.3995	-0.50%
2015-04-20	12.02	11.98	12.06	11.78	12.26	7,763,000	93,355,196	12.026	7.425	7.400	7.449	7.276	7.573	12,567,852	7.4281	-2.44%
2015-04-17	12.32	12.30	12.34	12.08	12.50	16,852,096	208,041,306	12.345	7.610	7.598	7.622	7.462	7.721	27,282,578	7.6254	1.65%
2015-04-16	12.12	12.12	12.14	11.70	12.14	10,652,796	128,075,219	12.023	7.486	7.486	7.499	7.227	7.499	17,246,266	7.4263	2.89%
2015-04-15	11.78	11.76	11.78	11.64	11.86	7,358,960	86,517,114	11.757	7.276	7.264	7.276	7.190	7.326	11,913,735	7.2620	2.08%
2015-04-14	11.54	11.52	11.60	11.50	12.14	8,687,200	103,220,326	11.882	7.128	7.116	7.165	7.103	7.499	14,064,079	7.3393	-3.35%
2015-04-13	11.94	11.92	11.94	11.64	12.16	14,018,320	167,114,693	11.921	7.375	7.363	7.375	7.190	7.511	22,694,857	7.3635	3.83%
2015-04-10	11.50	11.48	11.50	11.44	12.00	9,773,500	113,312,125	11.594	7.103	7.091	7.103	7.066	7.412	15,822,736	7.1613	-1.03%
2015-04-09	11.62	11.62	11.64	11.18	12.32	11,271,523	130,605,563	11.587	7.178	7.178	7.190	6.906	7.610	18,247,950	7.1573	2.65%
2015-04-08	11.32	11.26	11.32	10.98	11.38	15,270,370	171,152,463	11.208	6.992	6.955	6.992	6.782	7.029	24,721,854	6.9231	1.43%
2015-04-02	11.16	11.14	11.20	11.00	11.40	4,913,630	55,102,496	11.214	6.893	6.881	6.918	6.795	7.042	7,954,885	6.9269	-0.36%
2015-04-01	11.20	11.18	11.22	10.92	11.38	5,339,895	59,464,761	11.136	6.918	6.906	6.930	6.745	7.029	8,644,984	6.8785	2.00%
2015-03-31	10.98	10.90	11.00	10.90	12.10	13,212,772	147,720,486	11.180	6.782	6.733	6.795	6.733	7.474	21,390,721	6.9058	1.67%
2015-03-30	10.80	10.80	10.82	10.52	10.94	5,904,640	63,100,458	10.687	6.671	6.671	6.683	6.498	6.757	9,559,274	6.6010	2.66%
2015-03-27	10.52	10.50	10.52	10.02	10.60	9,597,326	100,110,961	10.431	6.498	6.486	6.498	6.189	6.547	15,537,521	6.4432	3.95%
2015-03-26	10.12	10.10	10.14	10.02	10.20	6,364,556	64,442,502	10.125	6.251	6.239	6.263	6.189	6.300	10,303,851	6.2542	-0.78%
2015-03-25	10.20	10.18	10.20	10.12	10.32	3,305,678	33,672,982	10.186	6.300	6.288	6.300	6.251	6.375	5,351,703	6.2920	-1.35%
2015-03-24	10.34	10.32	10.34	10.28	10.48	3,825,500	39,610,708	10.354	6.387	6.375	6.387	6.350	6.473	6,193,265	6.3958	-0.39%
2015-03-23	10.38	10.36	10.38	10.20	10.56	7,575,309	78,652,621	10.383	6.412	6.399	6.412	6.300	6.523	12,263,991	6.4133	2.37%
2015-03-20	10.14	10.14	10.16	10.04	10.28	6,627,000	67,221,655	10.144	6.263	6.263	6.276	6.202	6.350	10,728,733	6.2656	-0.20%
2015-03-19	10.16	10.12	10.16	9.960	10.20	9,786,104	98,282,345	10.043	6.276	6.251	6.276	6.152	6.300	15,843,142	6.2035	3.57%
2015-03-18	9.810	9.810	9.830	9.680	9.890	2,783,207	27,159,786	9.7584	6.060	6.060	6.072	5.979	6.109	4,505,853	6.0277	0.10%
2015-03-17	9.800	9.750	9.810	9.700	10.26	2,050,000	20,098,310	9.8041	6.053	6.022	6.060	5.992	6.337	3,318,833	6.0558	-0.31%
2015-03-16	9.830	9.810	9.870	9.420	9.920	2,833,400	27,633,234	9.7527	6.072	6.060	6.097	5.819	6.127	4,587,112	6.0241	1.97%
2015-03-13	9.640	9.610	9.660	9.520	9.760	3,130,760	30,258,661	9.6650	5.955	5.936	5.967	5.880	6.029	5,068,521	5.9699	-1.23%
2015-03-12	9.760	9.720	9.790	9.500	9.790	2,815,991	27,294,337	9.6926	6.029	6.004	6.047	5.868	6.047	4,558,928	5.9870	0.10%
2015-03-11	9.750	9.700	9.750	9.600	9.980	2,397,446	23,261,008	9.7024	6.022	5.992	6.022	5.930	6.165	3,881,328	5.9931	-0.71%
2015-03-10	9.820	9.800	9.820	9.700	9.840	3,223,909	31,558,404	9.7889	6.066	6.053	6.066	5.992	6.078	5,219,324	6.0465	-0.30%
2015-03-09	9.850	9.850	9.860	9.780	9.980	1,245,628	12,285,309	9.8627	6.084	6.084	6.090	6.041	6.165	2,016,600	6.0921	0.41%
2015-03-06	9.810	9.780	9.820	9.700	9.960	948,800	9,297,328	9.7990	6.060	6.041	6.066	5.992	6.152	1,536,053	6.0527	-0.91%
2015-03-05	9.900	9.890	9.900	9.800	10.00	1,864,926	18,431,090	9.8830	6.115	6.109	6.115	6.053	6.177	3,019,208	6.1046	0.00%
2015-03-04	9.900	9.900	9.930	9.770	10.04	2,317,926	22,945,761	9.8993	6.115	6.115	6.134	6.035	6.202	3,752,589	6.1146	-1.00%
2015-03-03	10.00	9.940	10.00	9.890	10.10	4,107,500	40,948,320	9.9692	6.177	6.140	6.177	6.109	6.239	6,649,807	6.1578	-0.79%
2015-03-02	10.08	10.12	10.16	10.08	10.48	3,810,527	38,864,599	10.199	6.226	6.251	6.276	6.226	6.473	6,169,025	6.3000	-1.18%
2015-02-27	10.20	10.10	10.14	10.06	10.58	5,209,273	53,647,203	10.298	6.300	6.239	6.263	6.214	6.535	8,433,514	6.3612	-2.67%
2015-02-26	10.48	10.48	10.52	10.26	10.56	1,303,099	13,587,385	10.427	6.473	6.473	6.498	6.337	6.523	2,109,643	6.4406	0.38%
2015-02-25	10.44	10.36	10.44	10.04	10.50	1,170,500	12,087,333	10.327	6.449	6.399	6.449	6.202	6.486	1,894,972	6.3786	1.95%
2015-02-24	10.24	10.22	10.28	10.16	10.46	1,532,731	15,707,426	10.248	6.325	6.313	6.350	6.276	6.461	2,481,404	6.3301	-1.54%
2015-02-23	10.40	10.40	10.46	10.28	10.72	3,214,226	33,445,014	10.405	6.424	6.424	6.461	6.350	6.622	5,203,648	6.4272	1.17%
2015-02-18	10.28	10.28	10.34	10.18	10.46	640,000	6,585,995	10.291	6.350	6.350	6.387	6.288	6.461	1,036,123	6.3564	0.78%
2015-02-17	10.20	10.16	10.20	10.16	10.50	478,500	4,917,065	10.276	6.300	6.276	6.300	6.276	6.486	774,664	6.3474	0.00%
2015-02-16	10.20	10.18	10.22	10.12	10.28	624,800	6,380,565	10.212	6.300	6.288	6.313	6.251	6.350	1,011,515	6.3079	0.99%
2015-02-13	10.10	10.06	10.08	9.950	10.26	3,459,000	34,835,405	10.071	6.239	6.214	6.226	6.146	6.337	5,599,923	6.2207	1.10%
2015-02-12	9.990	9.960	10.04	9.890	10.20	1,356,800	13,558,306	9.9929	6.171	6.152	6.202	6.109	6.300	2,196,581	6.1725	-0.10%
2015-02-11	10.00	9.940	10.02	9.940	10.28	1,341,293	13,405,999	9.9948	6.177	6.140	6.189	6.140	6.350	2,171,476	6.1737	0.20%
2015-02-10	9.980	9.940	9.970	9.920	10.16	1,918,000	19,142,222	9.9803	6.165	6.140	6.158	6.127	6.276	3,105,132	6.1647	-0.10%
2015-02-09	9.990	9.970	10.04	9.900	10.38	1,000,000	10,086,637	10.087	6.171	6.158	6.202	6.115	6.412	1,618,943	6.2304	-0.89%
2015-02-06	10.08	10.06	10.10	9.980	10.38	1,912,850	19,288,520	10.084	6.226	6.214	6.239	6.165	6.412	3,096,795	6.2285	-0.98%
2015-02-05	10.18	10.16	10.18	10.10	10.34	2,703,780	27,705,414	10.247	6.288	6.276	6.288	6.239	6.387	4,377,265	6.3294	1.80%
2015-02-04	10.00	9.970	10.00	9.950	10.18	1,939,059	19,407,305	10.009	6.177	6.158	6.177	6.146	6.288	3,139,225	6.1822	-0.60%
2015-02-03	10.06	10.00	10.10	9.840	10.14	3,052,000	30,448,035	9.9764	6.214	6.177	6.239	6.078	6.263	4,941,013	6.1623	0.70%
2015-02-02	9.990	9.980	10.06	9.810	10.22	5,238,056	52,435,972	10.011	6.171	6.165	6.214	6.060	6.313	8,480,112	6.1834	-2.06%
2015-01-30	10.20	10.14	10.16	10.00	10.28	1,870,500	19,024,710	10.171	6.300	6.263	6.276	6.177	6.350	3,028,232	6.2824	0.79%
2015-01-29	10.12	10.04	10.14	9.970	10.58	4,508,808	45,470,625	10.085	6.251	6.202	6.263	6.158	6.535	7,299,502	6.2293	-3.25%
2015-01-28	10.46	10.40	10.46	10.30	10.56	2,180,100	22,731,529	10.427	6.461	6.424	6.461	6.362	6.523	3,529,457	6.4405	1.16%
2015-01-27	10.34	10.34	10.48	10.28	10.56	2,189,000	22,763,195	10.399	6.387	6.387	6.473	6.350	6.523	3,543,866	6.4233	-1.15%
2015-01-26	10.46	10.40	10.50	10.20	10.72	1,708,263	17,766,194	10.400	6.461	6.424	6.486	6.300	6.622	2,765,580	6.4240	-1.13%
2015-01-23	10.58	10.50	10.60	10.42	10.70	2,147,255	22,601,906	10.526	6.535	6.486	6.547	6.436	6.609	3,476,283	6.5017	0.19%
2015-01-22	10.56	10.52	10.62	10.24	11.00	3,438,856	36,094,722	10.496	6.523	6.498	6.560	6.325	6.795	5,567,311	6.4833	-0.56%
2015-01-21	10.62	10.62	10.64	10.38	10.70	2,207,626	23,389,315	10.595	6.560	6.560	6.572	6.412	6.609	3,574,020	6.5443	2.91%
2015-01-20	10.32	10.28	10.32	10.16	10.58	4,172,648	42,975,400	10.299	6.375	6.350	6.375	6.276	6.535	6,755,278	6.3618	-1.53%
2015-01-19	10.48	10.46	10.48	10.30	10.80	7,969,000	83,438,295	10.470	6.473	6.461	6.473	6.362	6.671	12,901,354	6.4674	-3.32%
2015-01-16	10.84	10.76	10.86	10.62	10.86	2,928,104	31,531,303	10.769	6.696	6.646	6.708	6.560	6.708	4,740,433	6.6516	0.37%
2015-01-15	10.80	10.80	10.82	10.46	10.98	4,438,206	48,251,083	10.872	6.671	6.671	6.683	6.461	6.782	7,185,201	6.7153	0.19%
2015-01-14	10.78	10.74	10.80	10.74	11.12	5,355,600	58,120,455	10.852	6.659	6.634	6.671	6.634	6.869	8,670,409	6.7033	-1.82%
2015-01-13	10.98	10.94	11.02	10.82	11.14	2,919,367	31,919,694	10.934	6.782	6.757	6.807	6.683	6.881	4,726,288	6.7536	-0.54%
2015-01-12	11.04	11.02	11.04	10.76	11.12	3,831,900	42,085,168	10.983	6.819	6.807	6.819	6.646	6.869	6,203,626	6.7840	0.00%
2015-01-09	11.04	11.02	11.06	10.94	11.26	12,081,800	134,099,267	11.099	6.819	6.807	6.832	6.757	6.955	19,559,742	6.8559	2.03%
2015-01-08	10.82	10.84	10.86	10.80	11.32	2,867,000	31,196,635	10.881	6.683	6.696	6.708	6.671	6.992	4,641,509	6.7212	-1.99%
2015-01-07	11.04	11.02	11.08	11.00	11.32	11,824,672	132,124,236	11.174	6.819	6.807	6.844	6.795	6.992	19,143,466	6.9018	-1.25%
2015-01-06	11.18	11.18	11.20	10.78	11.24	6,161,724	68,479,776	11.114	6.906	6.906	6.918	6.659	6.943	9,975,478	6.8648	0.00%
2015-01-05	11.18	11.16	11.18	10.92	11.50	20,415,162	229,960,818	11.264	6.906	6.893	6.906	6.745	7.103	33,050,977	6.9578	2.95%
2015-01-02	10.86	10.84	10.86	10.06	10.90	13,725,700	145,735,113	10.618	6.708	6.696	6.708	6.214	6.733	22,221,122	6.5584	8.71%
2014-12-31	9.990	10.02	10.06	9.810	10.06	2,801,580	27,907,600	9.9614	6.171	6.189	6.214	6.060	6.214	4,535,597	6.1530	-0.10%
2014-12-30	10.00	10.02	10.04	9.740	10.10	3,728,100	37,090,261	9.9488	6.177	6.189	6.202	6.016	6.239	6,035,580	6.1453	2.56%
2014-12-29	9.750	9.710	9.750	9.460	9.850	1,901,957	18,544,497	9.7502	6.022	5.998	6.022	5.843	6.084	3,079,159	6.0226	1.25%
2014-12-24	9.630	9.630	9.660	9.480	9.740	1,288,795	12,371,868	9.5996	5.948	5.948	5.967	5.856	6.016	2,086,485	5.9295	1.16%
2014-12-23	9.520	9.520	9.550	9.380	9.650	1,668,269	15,885,199	9.5220	5.880	5.880	5.899	5.794	5.961	2,700,832	5.8816	-0.10%
2014-12-22	9.530	9.520	9.540	9.250	9.630	2,118,574	20,156,364	9.5141	5.887	5.880	5.893	5.714	5.948	3,429,850	5.8767	1.38%
2014-12-19	9.400	9.370	9.400	9.310	9.630	1,527,750	14,288,284	9.3525	5.806	5.788	5.806	5.751	5.948	2,473,340	5.7769	0.00%
2014-12-18	9.400	9.370	9.400	9.290	9.450	1,788,411	16,730,152	9.3548	5.806	5.788	5.806	5.738	5.837	2,895,335	5.7783	0.43%
2014-12-17	9.360	9.340	9.360	9.300	9.470	2,392,575	22,442,057	9.3799	5.782	5.769	5.782	5.744	5.849	3,873,442	5.7938	0.43%
2014-12-16	9.320	9.300	9.410	9.270	9.780	1,988,514	18,619,292	9.3634	5.757	5.744	5.812	5.726	6.041	3,219,290	5.7837	-0.53%
2014-12-15	9.370	9.370	9.410	9.210	9.420	3,145,834	29,375,807	9.3380	5.788	5.788	5.812	5.689	5.819	5,092,925	5.7680	-1.88%
2014-12-12	9.550	9.520	9.580	9.520	9.750	1,173,260	11,268,289	9.6043	5.899	5.880	5.917	5.880	6.022	1,899,441	5.9324	-0.83%
2014-12-11	9.630	9.610	9.650	9.500	10.16	2,403,406	23,102,287	9.6123	5.948	5.936	5.961	5.868	6.276	3,890,977	5.9374	-2.73%
2014-12-10	9.900	9.890	9.920	9.870	10.08	1,511,981	15,007,487	9.9257	6.115	6.109	6.127	6.097	6.226	2,447,811	6.1310	-2.17%
2014-12-09	10.12	10.06	10.12	9.940	10.30	2,344,300	23,700,876	10.110	6.251	6.214	6.251	6.140	6.362	3,795,287	6.2448	-0.98%
2014-12-08	10.22	10.20	10.22	10.04	10.30	956,500	9,691,941	10.133	6.313	6.300	6.313	6.202	6.362	1,548,519	6.2588	0.00%
2014-12-05	10.22	10.16	10.20	10.02	10.30	1,412,965	14,407,123	10.196	6.313	6.276	6.300	6.189	6.362	2,287,509	6.2982	0.79%
2014-12-04	10.14	10.12	10.16	10.00	10.38	2,710,100	27,602,357	10.185	6.263	6.251	6.276	6.177	6.412	4,387,497	6.2911	-1.17%
2014-12-03	10.26	10.24	10.26	10.24	10.50	5,114,626	53,063,737	10.375	6.337	6.325	6.337	6.325	6.486	8,280,286	6.4084	-0.19%
2014-12-02	10.28	10.28	10.38	9.810	10.38	1,894,500	19,366,906	10.223	6.350	6.350	6.412	6.060	6.412	3,067,087	6.3144	1.58%
2014-12-01	10.12	10.08	10.16	10.06	10.48	2,450,000	25,074,910	10.235	6.251	6.226	6.276	6.214	6.473	3,966,410	6.3218	-3.07%
2014-11-28	10.44	10.40	10.46	10.18	10.50	3,922,757	40,734,285	10.384	6.449	6.424	6.461	6.288	6.486	6,350,719	6.4141	1.95%
2014-11-27	10.24	10.20	10.24	10.10	10.38	2,969,500	30,562,610	10.292	6.325	6.300	6.325	6.239	6.412	4,807,450	6.3573	1.19%
2014-11-26	10.12	10.04	10.12	9.890	10.26	2,874,419	29,050,386	10.107	6.251	6.202	6.251	6.109	6.337	4,653,520	6.2427	1.20%
2014-11-25	10.00	9.980	10.06	9.830	10.06	3,069,882	30,518,255	9.9412	6.177	6.165	6.214	6.072	6.214	4,969,963	6.1405	0.10%
2014-11-24	9.990	9.930	9.990	9.750	10.12	15,810,750	156,268,103	9.8837	6.171	6.134	6.171	6.022	6.251	25,596,698	6.1050	7.53%
2014-11-21	9.290	9.260	9.300	9.100	9.350	6,109,300	55,991,558	9.1650	5.738	5.720	5.744	5.621	5.775	9,890,607	5.6611	2.31%
2014-11-20	9.080	9.050	9.080	9.000	9.270	2,288,500	20,730,274	9.0585	5.609	5.590	5.609	5.559	5.726	3,704,950	5.5953	1.45%
2014-11-19	8.950	8.950	8.960	8.950	9.160	756,300	6,837,638	9.0409	5.528	5.528	5.534	5.528	5.658	1,224,406	5.5845	-0.44%
2014-11-18	8.990	8.970	9.000	8.930	9.360	1,357,870	12,250,848	9.0221	5.553	5.541	5.559	5.516	5.782	2,198,314	5.5728	-1.86%
2014-11-17	9.160	9.140	9.160	9.120	9.340	525,000	4,834,750	9.2090	5.658	5.646	5.658	5.633	5.769	849,945	5.6883	0.00%
2014-11-14	9.160	9.150	9.220	9.150	9.380	2,062,500	19,065,200	9.2437	5.658	5.652	5.695	5.652	5.794	3,339,069	5.7097	-0.87%
2014-11-13	9.240	9.200	9.240	8.860	9.260	2,518,594	22,812,662	9.0577	5.707	5.683	5.707	5.473	5.720	4,077,459	5.5948	3.36%
2014-11-12	8.940	8.930	8.940	8.920	9.030	1,059,534	9,513,025	8.9785	5.522	5.516	5.522	5.510	5.578	1,715,325	5.5459	-1.00%
2014-11-11	9.030	9.010	9.030	8.930	9.200	1,014,990	9,149,193	9.0141	5.578	5.565	5.578	5.516	5.683	1,643,211	5.5679	0.56%
2014-11-10	8.980	8.950	8.980	8.890	9.350	2,193,500	19,806,500	9.0296	5.547	5.528	5.547	5.491	5.775	3,551,151	5.5775	-1.54%
2014-11-07	9.120	9.100	9.130	9.010	9.220	874,320	7,977,505	9.1242	5.633	5.621	5.639	5.565	5.695	1,415,474	5.6359	-1.19%
2014-11-06	9.230	9.220	9.230	9.210	9.500	918,200	8,507,708	9.2656	5.701	5.695	5.701	5.689	5.868	1,486,513	5.7233	-1.39%
2014-11-05	9.360	9.320	9.380	9.140	9.490	2,578,300	24,156,891	9.3693	5.782	5.757	5.794	5.646	5.862	4,174,120	5.7873	-0.11%
2014-11-04	9.370	9.320	9.380	9.260	9.480	1,874,570	17,604,436	9.3912	5.788	5.757	5.794	5.720	5.856	3,034,821	5.8008	1.08%
2014-11-03	9.270	9.260	9.270	8.900	9.430	3,712,774	34,347,113	9.2511	5.726	5.720	5.726	5.497	5.825	6,010,768	5.7143	3.11%
2014-10-31	8.990	9.000	9.020	8.680	9.060	4,369,500	39,101,092	8.9486	5.553	5.559	5.572	5.362	5.596	7,073,970	5.5275	3.81%
2014-10-30	8.660	8.630	8.660	8.600	8.750	808,000	6,977,870	8.6360	5.349	5.331	5.349	5.312	5.405	1,308,106	5.3343	-0.35%
2014-10-29	8.690	8.670	8.700	8.600	8.750	1,544,500	13,407,330	8.6807	5.368	5.355	5.374	5.312	5.405	2,500,457	5.3620	2.00%
2014-10-28	8.520	8.500	8.510	8.460	8.700	3,098,000	26,427,515	8.5305	5.263	5.250	5.257	5.226	5.374	5,015,484	5.2692	-1.05%
2014-10-27	8.610	8.600	8.630	8.530	8.850	2,913,778	25,051,188	8.5975	5.318	5.312	5.331	5.269	5.467	4,717,240	5.3106	-1.82%
2014-10-24	8.770	8.760	8.780	8.700	8.990	1,260,500	11,135,172	8.8339	5.417	5.411	5.423	5.374	5.553	2,040,677	5.4566	0.92%
2014-10-23	8.690	8.660	8.670	8.660	8.840	1,218,000	10,587,067	8.6922	5.368	5.349	5.355	5.349	5.460	1,971,872	5.3690	0.00%
2014-10-22	8.690	8.690	8.700	8.580	8.820	2,380,000	20,583,375	8.6485	5.368	5.368	5.374	5.300	5.448	3,853,084	5.3421	-0.80%
2014-10-21	8.760	8.750	8.760	8.670	8.890	1,816,316	15,864,517	8.7344	5.411	5.405	5.411	5.355	5.491	2,940,512	5.3952	-0.68%
2014-10-20	8.820	8.800	8.820	8.800	9.060	1,721,000	15,237,602	8.8539	5.448	5.436	5.448	5.436	5.596	2,786,200	5.4690	-0.11%
2014-10-17	8.830	8.830	8.840	8.800	9.060	2,274,500	20,106,815	8.8401	5.454	5.454	5.460	5.436	5.596	3,682,285	5.4604	-1.78%
2014-10-16	8.990	8.990	9.010	8.950	9.090	1,416,500	12,812,210	9.0450	5.553	5.553	5.565	5.528	5.615	2,293,232	5.5870	-0.22%
2014-10-15	9.010	9.010	9.020	8.950	9.160	1,083,000	9,774,600	9.0255	5.565	5.565	5.572	5.528	5.658	1,753,315	5.5749	-1.10%
2014-10-14	9.110	9.080	9.110	9.020	9.260	817,000	7,447,295	9.1154	5.627	5.609	5.627	5.572	5.720	1,322,676	5.6305	0.55%
2014-10-13	9.060	9.050	9.060	8.930	9.400	1,754,023	15,973,833	9.1070	5.596	5.590	5.596	5.516	5.806	2,839,663	5.6253	-3.00%
2014-10-10	9.340	9.300	9.320	9.120	9.390	4,506,000	41,727,670	9.2605	5.769	5.744	5.757	5.633	5.800	7,294,956	5.7201	1.97%
2014-10-09	9.160	9.140	9.160	9.140	9.300	2,330,200	21,493,577	9.2239	5.658	5.646	5.658	5.646	5.744	3,772,460	5.6975	0.88%
2014-10-08	9.080	9.070	9.140	9.070	9.220	3,537,030	32,311,793	9.1353	5.609	5.602	5.646	5.602	5.695	5,726,249	5.6428	-0.55%
2014-10-07	9.130	9.120	9.160	9.080	9.390	2,276,961	20,804,012	9.1367	5.639	5.633	5.658	5.609	5.800	3,686,269	5.6436	-1.51%
2014-10-06	9.270	9.260	9.300	9.220	9.390	1,360,000	12,651,895	9.3029	5.726	5.720	5.744	5.695	5.800	2,201,762	5.7463	-0.11%
2014-10-03	9.280	9.270	9.310	9.000	9.450	5,614,500	52,118,894	9.2829	5.732	5.726	5.751	5.559	5.837	9,089,554	5.7339	4.50%
2014-09-30	8.880	8.840	8.920	8.650	9.120	3,887,416	34,272,300	8.8162	5.485	5.460	5.510	5.343	5.633	6,293,504	5.4457	-0.11%
2014-09-29	8.890	8.880	8.890	8.800	9.000	2,457,500	21,840,780	8.8874	5.491	5.485	5.491	5.436	5.559	3,978,552	5.4896	-1.55%
2014-09-26	9.030	9.020	9.080	8.900	9.140	1,640,090	14,855,457	9.0577	5.578	5.572	5.609	5.497	5.646	2,655,212	5.5948	0.11%
2014-09-25	9.020	8.990	9.020	8.950	9.150	4,621,500	41,733,237	9.0302	5.572	5.553	5.572	5.528	5.652	7,481,944	5.5779	-0.88%
2014-09-24	9.100	9.100	9.140	9.020	9.270	3,648,000	33,195,687	9.0997	5.621	5.621	5.646	5.572	5.726	5,905,903	5.6208	-1.09%
2014-09-23	9.200	9.200	9.210	9.020	9.400	1,889,000	17,518,175	9.2738	5.683	5.683	5.689	5.572	5.806	3,058,183	5.7283	-1.08%
2014-09-22	9.300	9.250	9.300	9.150	9.650	3,374,000	31,153,162	9.2333	5.744	5.714	5.744	5.652	5.961	5,462,313	5.7033	-1.59%
2014-09-19	9.450	9.440	9.450	9.400	9.530	1,656,446	15,704,918	9.4811	5.837	5.831	5.837	5.806	5.887	2,681,691	5.8563	0.53%
2014-09-18	9.400	9.390	9.400	9.370	9.500	2,493,000	23,472,211	9.4152	5.806	5.800	5.806	5.788	5.868	4,036,024	5.8157	-1.36%
2014-09-17	9.530	9.510	9.520	9.500	9.700	1,041,699	9,950,407	9.5521	5.887	5.874	5.880	5.868	5.992	1,686,451	5.9002	-0.21%
2014-09-16	9.550	9.520	9.570	9.510	9.660	1,588,096	15,156,662	9.5439	5.899	5.880	5.911	5.874	5.967	2,571,036	5.8952	-0.73%
2014-09-15	9.620	9.600	9.640	9.540	9.720	1,158,428	11,172,935	9.6449	5.942	5.930	5.955	5.893	6.004	1,875,429	5.9575	-1.13%
2014-09-12	9.730	9.710	9.730	9.650	9.890	1,025,072	9,997,979	9.7534	6.010	5.998	6.010	5.961	6.109	1,659,533	6.0246	0.62%
2014-09-11	9.670	9.670	9.690	9.650	9.930	1,270,441	12,374,591	9.7404	5.973	5.973	5.985	5.961	6.134	2,056,771	6.0165	-0.51%
2014-09-10	9.720	9.710	9.720	9.650	9.960	3,938,000	38,307,046	9.7275	6.004	5.998	6.004	5.961	6.152	6,375,396	6.0086	-2.99%
2014-09-08	10.02	9.980	10.02	9.920	10.04	1,460,500	14,559,735	9.9690	6.189	6.165	6.189	6.127	6.202	2,364,466	6.1577	0.91%
2014-09-05	9.930	9.850	9.940	9.820	10.02	1,161,896	11,486,500	9.8860	6.134	6.084	6.140	6.066	6.189	1,881,043	6.1065	-0.20%
2014-09-04	9.950	9.950	9.970	9.880	10.00	7,472,612	74,053,921	9.9100	6.146	6.146	6.158	6.103	6.177	12,097,731	6.1213	0.10%
2014-09-03	9.940	9.910	9.960	9.780	9.980	3,218,343	31,836,622	9.8922	6.140	6.121	6.152	6.041	6.165	5,210,313	6.1103	1.53%
2014-09-02	9.790	9.780	9.800	9.760	9.900	3,582,500	35,127,781	9.8054	6.047	6.041	6.053	6.029	6.115	5,799,862	6.0567	-1.11%
2014-09-01	9.900	9.900	9.910	9.880	10.08	2,083,500	20,634,732	9.9039	6.115	6.115	6.121	6.103	6.226	3,373,067	6.1175	0.00%
2014-08-29	9.900	9.890	9.900	9.890	10.20	4,638,500	46,143,255	9.9479	6.115	6.109	6.115	6.109	6.300	7,509,466	6.1447	-1.98%
2014-08-28	10.10	10.06	10.08	10.02	10.60	3,721,900	37,529,060	10.083	6.239	6.214	6.226	6.189	6.547	6,025,543	6.2283	-1.37%
2014-08-27	10.24	10.24	10.28	10.22	10.42	2,684,000	27,588,125	10.279	6.325	6.325	6.350	6.313	6.436	4,345,242	6.3490	-1.54%
2014-08-26	10.40	10.36	10.40	10.32	10.58	2,048,500	21,298,625	10.397	6.424	6.399	6.424	6.375	6.535	3,316,404	6.4222	-0.76%
2014-08-25	10.48	10.44	10.50	10.30	10.50	1,925,000	20,057,970	10.420	6.473	6.449	6.486	6.362	6.486	3,116,465	6.4361	-0.95%
2014-08-22	10.58	10.52	10.58	10.32	10.60	1,976,000	20,762,368	10.507	6.535	6.498	6.535	6.375	6.547	3,199,031	6.4902	0.95%
2014-08-21	10.48	10.46	10.50	10.34	10.54	1,999,500	20,900,680	10.453	6.473	6.461	6.486	6.387	6.510	3,237,076	6.4567	-0.57%
2014-08-20	10.54	10.52	10.56	10.36	10.60	1,054,500	11,124,950	10.550	6.510	6.498	6.523	6.399	6.547	1,707,175	6.5166	0.76%
2014-08-19	10.46	10.48	10.52	10.40	10.68	4,700,000	49,288,590	10.487	6.461	6.473	6.498	6.424	6.597	7,609,031	6.4776	-2.06%
2014-08-18	10.68	10.64	10.66	10.40	10.74	2,490,000	26,426,597	10.613	6.597	6.572	6.585	6.424	6.634	4,031,167	6.5556	-1.11%
2014-08-15	10.80	10.80	10.82	10.68	10.98	760,031	8,204,566	10.795	6.671	6.671	6.683	6.597	6.782	1,230,447	6.6680	-0.55%
2014-08-14	10.86	10.84	10.88	10.74	11.08	2,350,000	25,535,140	10.866	6.708	6.696	6.720	6.634	6.844	3,804,515	6.7118	-2.16%
2014-08-13	11.10	11.10	11.12	10.96	11.50	3,037,000	33,652,180	11.081	6.856	6.856	6.869	6.770	7.103	4,916,729	6.8444	1.46%
2014-08-12	10.94	10.94	10.96	10.78	11.02	3,639,924	39,737,012	10.917	6.757	6.757	6.770	6.659	6.807	5,892,828	6.7433	1.11%
2014-08-11	10.82	10.80	10.84	10.68	11.04	3,927,619	42,724,937	10.878	6.683	6.671	6.696	6.597	6.819	6,358,590	6.7192	2.46%
2014-08-08	10.56	10.52	10.58	10.40	10.84	2,300,500	24,218,815	10.528	6.523	6.498	6.535	6.424	6.696	3,724,378	6.5028	-1.31%
2014-08-07	10.70	10.68	10.70	10.62	10.90	1,795,924	19,223,137	10.704	6.609	6.597	6.609	6.560	6.733	2,907,498	6.6116	-1.47%
2014-08-06	10.86	10.86	10.90	10.52	10.96	4,523,758	48,623,477	10.749	6.708	6.708	6.733	6.498	6.770	7,323,705	6.6392	0.18%
2014-08-05	10.84	10.78	10.84	10.48	11.00	7,752,563	82,757,304	10.675	6.696	6.659	6.696	6.473	6.795	12,550,955	6.5937	-0.73%
2014-08-04	10.92	10.92	10.94	10.62	11.28	7,355,000	79,817,550	10.852	6.745	6.745	6.757	6.560	6.968	11,907,323	6.7032	-0.73%
2014-08-01	11.00	11.02	11.04	10.88	11.18	2,393,303	26,330,306	11.002	6.795	6.807	6.819	6.720	6.906	3,874,620	6.7956	-1.79%
2014-07-31	11.20	11.18	11.24	11.02	11.36	5,129,000	57,507,595	11.212	6.918	6.906	6.943	6.807	7.017	8,303,557	6.9257	1.63%
2014-07-30	11.02	11.02	11.06	11.00	11.38	5,114,074	56,904,434	11.127	6.807	6.807	6.832	6.795	7.029	8,279,393	6.8730	-1.61%
2014-07-29	11.20	11.18	11.20	11.00	11.24	4,293,100	47,807,094	11.136	6.918	6.906	6.918	6.795	6.943	6,950,283	6.8784	1.27%
2014-07-28	11.06	11.08	11.10	10.70	11.20	11,664,600	129,012,937	11.060	6.832	6.844	6.856	6.609	6.918	18,884,319	6.8317	2.41%
2014-07-25	10.80	10.78	10.82	10.62	10.90	7,003,876	75,494,699	10.779	6.671	6.659	6.683	6.560	6.733	11,338,874	6.6580	0.93%
2014-07-24	10.70	10.70	10.72	10.56	10.90	15,302,005	164,007,365	10.718	6.609	6.609	6.622	6.523	6.733	24,773,069	6.6204	2.88%
2014-07-23	10.40	10.36	10.44	9.950	10.64	14,697,338	152,431,035	10.371	6.424	6.399	6.449	6.146	6.572	23,794,148	6.4062	4.42%
2014-07-22	9.960	9.940	9.960	9.890	10.30	4,870,564	48,352,027	9.9274	6.152	6.140	6.152	6.109	6.362	7,885,164	6.1320	0.61%
2014-07-21	9.900	9.850	9.900	9.850	9.990	1,415,500	14,019,522	9.9043	6.115	6.084	6.115	6.084	6.171	2,291,613	6.1178	0.00%
2014-07-18	9.900	9.870	9.900	9.850	10.00	3,167,500	31,279,260	9.8751	6.115	6.097	6.115	6.084	6.177	5,128,001	6.0997	-0.50%
2014-07-17	9.950	9.920	9.950	9.930	10.02	3,922,600	39,083,767	9.9637	6.146	6.127	6.146	6.134	6.189	6,350,465	6.1545	-0.70%
2014-07-16	10.02	9.980	10.02	9.760	10.16	7,164,132	71,701,135	10.008	6.189	6.165	6.189	6.029	6.276	11,598,319	6.1820	0.20%
2014-07-15	10.00	9.990	10.00	9.920	10.04	1,493,000	14,914,085	9.9893	6.177	6.171	6.177	6.127	6.202	2,417,081	6.1703	0.50%
2014-07-14	9.950	9.950	9.960	9.930	10.00	1,000,000	9,968,295	9.9683	6.146	6.146	6.152	6.134	6.177	1,618,943	6.1573	-0.40%
2014-07-11	9.990	9.990	10.00	9.950	10.00	2,924,646	29,249,840	10.001	6.171	6.171	6.177	6.146	6.177	4,734,834	6.1776	-0.70%
2014-07-10	10.06	10.04	10.10	10.00	10.34	3,891,573	39,382,709	10.120	6.214	6.202	6.239	6.177	6.387	6,300,234	6.2510	-0.40%
2014-07-09	10.10	10.08	10.10	10.04	10.42	4,348,900	43,964,541	10.109	6.239	6.226	6.239	6.202	6.436	7,040,620	6.2444	-3.07%
2014-07-08	10.42	10.40	10.42	10.38	10.76	6,289,671	65,692,696	10.445	6.436	6.424	6.436	6.412	6.646	10,182,617	6.4515	0.39%
2014-07-07	10.38	10.34	10.36	10.08	10.50	8,481,753	88,046,960	10.381	6.412	6.387	6.399	6.226	6.486	13,731,472	6.4121	2.77%
2014-07-04	10.10	10.08	10.10	9.960	10.28	4,950,792	50,004,275	10.100	6.239	6.226	6.239	6.152	6.350	8,015,049	6.2388	-0.20%
2014-07-03	10.12	10.14	10.18	9.790	10.30	10,076,792	101,633,413	10.086	6.251	6.263	6.288	6.047	6.362	16,313,749	6.2299	4.22%
2014-07-02	9.710	9.710	9.730	9.540	9.830	3,958,876	38,404,091	9.7008	5.998	5.998	6.010	5.893	6.072	6,409,193	5.9920	1.68%
2014-06-30	9.550	9.490	9.600	9.290	9.600	3,001,500	28,579,175	9.5216	5.899	5.862	5.930	5.738	5.930	4,859,256	5.8814	2.80%
2014-06-27	9.290	9.270	9.330	9.240	9.690	1,937,652	17,991,071	9.2850	5.738	5.726	5.763	5.707	5.985	3,136,948	5.7352	-1.28%
2014-06-26	9.410	9.370	9.400	9.140	9.410	2,982,574	27,707,997	9.2900	5.812	5.788	5.806	5.646	5.812	4,828,616	5.7383	0.64%
2014-06-25	9.350	9.350	9.380	9.160	9.470	1,657,500	15,455,957	9.3249	5.775	5.775	5.794	5.658	5.849	2,683,398	5.7598	-0.11%
2014-06-24	9.360	9.360	9.380	9.350	9.600	1,165,938	10,945,064	9.3873	5.782	5.782	5.794	5.775	5.930	1,887,587	5.7984	-1.37%
2014-06-23	9.490	9.480	9.510	9.460	9.730	1,706,494	16,368,795	9.5921	5.862	5.856	5.874	5.843	6.010	2,762,716	5.9249	-1.45%
2014-06-20	9.630	9.620	9.640	9.510	9.640	2,002,271	19,173,402	9.5758	5.948	5.942	5.955	5.874	5.955	3,241,562	5.9149	0.84%
2014-06-19	9.550	9.530	9.550	9.410	9.830	2,171,100	20,669,337	9.5202	5.899	5.887	5.899	5.812	6.072	3,514,886	5.8805	-1.95%
2014-06-18	9.740	9.740	9.760	9.640	9.900	1,766,500	17,130,439	9.6974	6.016	6.016	6.029	5.955	6.115	2,859,862	5.9900	-1.12%
2014-06-17	9.850	9.810	9.850	9.650	9.870	2,324,151	22,732,344	9.7809	6.084	6.060	6.084	5.961	6.097	3,762,667	6.0416	0.10%
2014-06-16	9.840	9.760	9.850	9.720	9.870	1,058,592	10,341,424	9.7690	6.078	6.029	6.084	6.004	6.097	1,713,800	6.0342	-0.51%
2014-06-13	9.890	9.880	9.940	9.780	9.960	778,115	7,707,780	9.9057	6.109	6.103	6.140	6.041	6.152	1,259,724	6.1186	0.61%
2014-06-12	9.830	9.820	9.830	9.750	9.950	728,500	7,161,615	9.8306	6.072	6.066	6.072	6.022	6.146	1,179,400	6.0723	-0.81%
2014-06-11	9.910	9.890	9.940	9.770	10.00	941,716	9,329,101	9.9065	6.121	6.109	6.140	6.035	6.177	1,524,584	6.1191	-0.30%
2014-06-10	9.940	9.900	9.970	9.720	9.970	1,592,000	15,771,095	9.9065	6.140	6.115	6.158	6.004	6.158	2,577,357	6.1191	1.64%
2014-06-09	9.780	9.730	9.780	9.620	10.06	1,027,788	10,079,234	9.8067	6.041	6.010	6.041	5.942	6.214	1,663,930	6.0575	-0.41%
2014-06-06	9.820	9.820	9.830	9.760	10.04	1,428,000	14,044,860	9.8353	6.066	6.066	6.072	6.029	6.202	2,311,850	6.0752	-1.80%
2014-06-05	10.00	9.940	10.00	9.770	10.02	1,924,500	19,217,710	9.9858	6.177	6.140	6.177	6.035	6.189	3,115,655	6.1681	1.21%
2014-06-04	9.880	9.880	9.910	9.710	10.16	2,575,500	25,298,515	9.8228	6.103	6.103	6.121	5.998	6.276	4,169,587	6.0674	-1.40%
2014-06-03	10.02	10.00	10.02	9.880	10.10	6,176,800	61,570,372	9.9680	6.189	6.177	6.189	6.103	6.239	9,999,885	6.1571	2.14%
2014-05-30	9.810	9.830	9.840	9.460	9.860	5,474,241	53,174,354	9.7136	6.060	6.072	6.078	5.843	6.090	8,862,482	5.9999	3.92%
2014-05-29	9.440	9.460	9.470	9.430	9.600	1,789,400	16,989,973	9.4948	5.831	5.843	5.849	5.825	5.930	2,896,936	5.8648	-1.26%
2014-05-28	9.560	9.570	9.580	9.360	9.820	3,457,916	32,948,560	9.5284	5.905	5.911	5.917	5.782	6.066	5,598,168	5.8856	-1.48%
2014-05-27	9.990	9.990	10.00	9.910	10.16	1,598,500	16,036,295	10.032	5.994	5.994	6.000	5.946	6.096	2,664,338	6.0189	-0.10%
2014-05-26	10.00	9.990	10.00	9.870	10.14	5,068,500	50,817,350	10.026	6.000	5.994	6.000	5.922	6.084	8,448,042	6.0153	1.11%
2014-05-23	9.890	9.870	9.900	9.500	10.20	6,593,500	66,212,460	10.042	5.934	5.922	5.940	5.700	6.120	10,989,872	6.0249	1.75%
2014-05-22	9.720	9.700	9.730	9.370	9.730	3,491,031	33,595,896	9.6235	5.832	5.820	5.838	5.622	5.838	5,818,758	5.7737	4.18%
2014-05-21	9.330	9.310	9.380	9.310	9.480	2,878,645	26,930,190	9.3552	5.598	5.586	5.628	5.586	5.688	4,798,049	5.6127	-1.58%
2014-05-20	9.480	9.480	9.500	9.350	9.660	1,929,000	18,208,329	9.4393	5.688	5.688	5.700	5.610	5.796	3,215,206	5.6632	-0.94%
2014-05-19	9.570	9.550	9.610	9.520	9.820	2,282,564	21,967,814	9.6242	5.742	5.730	5.766	5.712	5.892	3,804,517	5.7741	-0.83%
2014-05-16	9.650	9.620	9.650	9.600	9.880	1,639,973	15,841,082	9.6594	5.790	5.772	5.790	5.760	5.928	2,733,464	5.7952	-2.62%
2014-05-15	9.910	9.900	9.910	9.700	10.06	3,035,419	29,938,584	9.8631	5.946	5.940	5.946	5.820	6.036	5,059,356	5.9175	-0.40%
2014-05-14	9.950	9.930	9.940	9.650	10.34	5,437,500	54,591,603	10.040	5.970	5.958	5.964	5.790	6.204	9,063,081	6.0235	1.53%
2014-05-13	9.800	9.780	9.800	9.610	9.920	4,441,500	43,559,470	9.8074	5.880	5.868	5.880	5.766	5.952	7,402,975	5.8840	2.83%
2014-05-12	9.530	9.520	9.540	9.210	9.640	3,177,001	30,171,977	9.4970	5.718	5.712	5.724	5.526	5.784	5,295,341	5.6978	-1.14%
2014-05-09	9.640	9.630	9.640	9.560	9.680	1,489,019	14,356,662	9.6417	5.784	5.778	5.784	5.736	5.808	2,481,858	5.7846	-0.10%
2014-05-08	9.650	9.660	9.680	9.490	9.870	3,804,221	36,848,186	9.6861	5.790	5.796	5.808	5.694	5.922	6,340,775	5.8113	-0.31%
2014-05-07	9.680	9.650	9.670	9.430	9.940	5,901,500	56,644,915	9.5984	5.808	5.790	5.802	5.658	5.964	9,836,464	5.7587	-2.62%
2014-05-05	9.940	9.910	9.950	9.730	10.06	1,773,500	17,468,880	9.8499	5.964	5.946	5.970	5.838	6.036	2,956,023	5.9096	-0.60%
2014-05-02	10.00	9.990	10.02	9.800	10.12	3,091,298	30,689,084	9.9276	6.000	5.994	6.012	5.880	6.072	5,152,494	5.9562	-0.20%
2014-04-30	10.02	10.00	10.02	9.970	10.66	3,189,529	32,088,863	10.061	6.012	6.000	6.012	5.982	6.396	5,316,223	6.0360	-0.60%
2014-04-29	10.08	10.06	10.10	9.950	10.32	4,259,044	42,908,667	10.075	6.048	6.036	6.060	5.970	6.192	7,098,862	6.0444	-1.37%
2014-04-28	10.22	10.18	10.20	10.12	10.46	3,559,700	36,317,445	10.202	6.132	6.108	6.120	6.072	6.276	5,933,214	6.1210	-1.92%
2014-04-25	10.42	10.40	10.44	10.24	10.56	3,360,500	34,780,884	10.350	6.252	6.240	6.264	6.144	6.336	5,601,193	6.2095	-1.51%
2014-04-24	10.58	10.56	10.58	10.52	11.00	3,390,637	36,374,035	10.728	6.348	6.336	6.348	6.312	6.600	5,651,424	6.4363	0.57%
2014-04-23	10.52	10.54	10.56	10.44	11.08	6,700,500	70,982,528	10.594	6.312	6.324	6.336	6.264	6.648	11,168,216	6.3558	-4.19%
2014-04-22	10.98	10.96	11.06	10.68	11.30	3,702,964	40,752,686	11.005	6.588	6.576	6.636	6.408	6.780	6,172,003	6.6028	-2.49%
2014-04-17	11.26	11.24	11.32	10.92	11.34	1,339,287	14,992,390	11.194	6.756	6.744	6.792	6.552	6.804	2,232,288	6.7162	1.08%
2014-04-16	11.14	11.08	11.14	10.56	11.36	1,819,900	20,162,448	11.079	6.684	6.648	6.684	6.336	6.816	3,033,361	6.6469	0.54%
2014-04-15	11.08	11.06	11.08	11.00	11.44	2,582,000	28,711,890	11.120	6.648	6.636	6.648	6.600	6.864	4,303,609	6.6716	-0.36%
2014-04-14	11.12	11.12	11.18	10.84	11.68	3,851,500	42,981,175	11.160	6.672	6.672	6.708	6.504	7.008	6,419,578	6.6953	-3.14%
2014-04-11	11.48	11.42	11.50	11.30	11.64	2,696,666	30,918,915	11.466	6.888	6.852	6.900	6.780	6.984	4,494,732	6.8789	0.88%
2014-04-10	11.38	11.38	11.40	11.18	11.42	2,286,000	25,835,766	11.302	6.828	6.828	6.840	6.708	6.852	3,810,244	6.7806	0.18%
2014-04-09	11.36	11.34	11.40	11.26	11.78	3,652,000	41,866,465	11.464	6.816	6.804	6.840	6.756	7.068	6,087,057	6.8779	-0.35%
2014-04-08	11.40	11.38	11.40	11.12	11.50	3,301,500	37,583,694	11.384	6.840	6.828	6.840	6.672	6.900	5,502,853	6.8299	0.18%
2014-04-07	11.38	11.36	11.40	10.90	11.40	3,164,717	35,785,561	11.308	6.828	6.816	6.840	6.540	6.840	5,274,867	6.7842	2.15%
2014-04-04	11.14	11.12	11.16	10.84	11.38	3,717,500	40,955,910	11.017	6.684	6.672	6.696	6.504	6.828	6,196,231	6.6098	-1.76%
2014-04-03	11.34	11.30	11.34	11.08	11.34	6,416,500	72,418,765	11.286	6.804	6.780	6.804	6.648	6.804	10,694,853	6.7714	2.16%
2014-04-02	11.10	11.08	11.10	10.84	11.26	6,011,500	66,943,870	11.136	6.660	6.648	6.660	6.504	6.756	10,019,809	6.6812	2.21%
2014-04-01	10.86	10.76	10.86	10.48	10.96	2,816,386	30,337,154	10.772	6.516	6.456	6.516	6.288	6.576	4,694,278	6.4626	1.50%
2014-03-31	10.70	10.68	10.80	10.42	10.86	5,272,598	56,511,155	10.718	6.420	6.408	6.480	6.252	6.516	8,788,227	6.4303	2.88%
2014-03-28	10.40	10.38	10.40	10.22	10.76	2,369,815	25,056,406	10.573	6.240	6.228	6.240	6.132	6.456	3,949,945	6.3435	0.97%
2014-03-27	10.30	10.22	10.30	10.04	10.46	1,444,500	14,818,750	10.259	6.180	6.132	6.180	6.024	6.276	2,407,654	6.1548	0.78%
2014-03-26	10.22	10.22	10.26	10.00	10.52	3,919,500	40,143,592	10.242	6.132	6.132	6.156	6.000	6.312	6,532,919	6.1448	-1.73%
2014-03-25	10.40	10.38	10.40	9.990	10.40	7,070,800	72,690,889	10.280	6.240	6.228	6.240	5.994	6.240	11,785,423	6.1679	1.76%
2014-03-24	10.22	10.22	10.24	9.640	10.38	5,560,782	56,213,229	10.109	6.132	6.132	6.144	5.784	6.228	9,268,565	6.0649	4.61%
2014-03-21	9.770	9.730	9.830	9.190	10.16	8,016,700	78,273,159	9.7638	5.862	5.838	5.898	5.514	6.096	13,362,024	5.8579	6.31%
2014-03-20	9.190	9.180	9.190	9.100	9.450	2,812,000	25,952,905	9.2293	5.514	5.508	5.514	5.460	5.670	4,686,967	5.5372	0.00%
2014-03-19	9.190	9.180	9.190	9.090	9.250	7,478,300	68,806,650	9.2008	5.514	5.508	5.514	5.454	5.550	12,464,633	5.5202	-0.11%
2014-03-18	9.200	9.190	9.210	9.040	9.460	5,766,885	53,504,518	9.2779	5.520	5.514	5.526	5.424	5.676	9,612,092	5.5664	2.79%
2014-03-17	8.950	8.950	8.960	8.700	9.220	6,047,100	53,522,895	8.8510	5.370	5.370	5.376	5.220	5.532	10,079,147	5.3103	0.00%
2014-03-14	8.950	8.940	8.980	8.910	9.800	10,357,641	93,763,810	9.0526	5.370	5.364	5.388	5.346	5.880	17,263,842	5.4312	-4.79%
2014-03-13	9.400	9.390	9.400	9.380	9.820	5,508,100	52,434,844	9.5196	5.640	5.634	5.640	5.628	5.892	9,180,756	5.7114	-1.98%
2014-03-12	9.590	9.560	9.590	9.500	9.860	6,453,053	62,002,892	9.6083	5.754	5.736	5.754	5.700	5.916	10,755,778	5.7646	-2.74%
2014-03-11	9.860	9.850	9.860	9.800	9.970	1,547,274	15,269,471	9.8686	5.916	5.910	5.916	5.880	5.982	2,578,955	5.9208	0.00%
2014-03-10	9.860	9.850	9.870	9.800	10.10	3,201,000	31,719,945	9.9094	5.916	5.910	5.922	5.880	6.060	5,335,342	5.9453	-1.99%
2014-03-07	10.06	10.04	10.08	9.970	10.26	7,137,500	72,015,810	10.090	6.036	6.024	6.048	5.982	6.156	11,896,596	6.0535	-0.98%
2014-03-06	10.16	10.16	10.18	10.10	10.42	9,133,000	93,116,235	10.196	6.096	6.096	6.108	6.060	6.252	15,222,643	6.1170	-1.74%
2014-03-05	10.34	10.30	10.34	10.28	10.74	3,288,200	34,114,307	10.375	6.204	6.180	6.204	6.168	6.444	5,480,685	6.2245	-1.52%
2014-03-04	10.50	10.48	10.50	10.26	10.56	3,019,500	31,466,705	10.421	6.300	6.288	6.300	6.156	6.336	5,032,823	6.2523	0.00%
2014-03-03	10.50	10.48	10.52	10.42	10.64	1,976,500	20,799,796	10.524	6.300	6.288	6.312	6.252	6.384	3,294,378	6.3137	-1.87%
2014-02-28	10.70	10.68	10.70	10.50	10.82	3,377,477	36,177,579	10.711	6.420	6.408	6.420	6.300	6.492	5,629,489	6.4264	1.71%
2014-02-27	10.52	10.50	10.52	10.42	10.74	2,756,633	28,968,041	10.509	6.312	6.300	6.312	6.252	6.444	4,594,683	6.3047	0.57%
2014-02-26	10.46	10.44	10.50	10.10	10.52	2,168,433	22,500,608	10.376	6.276	6.264	6.300	6.060	6.312	3,614,287	6.2255	1.75%
2014-02-25	10.28	10.26	10.28	10.18	10.52	1,962,134	20,189,714	10.290	6.168	6.156	6.168	6.108	6.312	3,270,433	6.1734	-1.15%
2014-02-24	10.40	10.38	10.40	10.04	10.84	6,514,000	67,019,600	10.289	6.240	6.228	6.240	6.024	6.504	10,857,363	6.1727	-4.59%
2014-02-21	10.90	10.88	10.90	10.40	10.96	1,153,500	12,571,270	10.898	6.540	6.528	6.540	6.240	6.576	1,922,623	6.5386	1.11%
2014-02-20	10.78	10.76	10.80	10.70	11.12	2,808,159	30,437,886	10.839	6.468	6.456	6.480	6.420	6.672	4,680,565	6.5030	-2.00%
2014-02-19	11.00	10.96	11.00	10.94	11.12	3,201,000	35,233,770	11.007	6.600	6.576	6.600	6.564	6.672	5,335,342	6.6038	0.00%
2014-02-18	11.00	10.98	11.00	11.00	11.18	792,409	8,750,977	11.044	6.600	6.588	6.600	6.600	6.708	1,320,766	6.6257	-0.36%
2014-02-17	11.04	10.98	11.06	10.92	11.26	954,000	10,535,065	11.043	6.624	6.588	6.636	6.552	6.756	1,590,102	6.6254	0.36%
2014-02-14	11.00	10.96	11.02	10.84	11.18	3,318,000	36,457,640	10.988	6.600	6.576	6.612	6.504	6.708	5,530,355	6.5923	-1.26%
2014-02-13	11.14	11.10	11.12	10.60	11.28	3,929,500	43,677,768	11.115	6.684	6.660	6.672	6.360	6.768	6,549,587	6.6688	-0.71%
2014-02-12	11.22	11.20	11.22	11.00	11.26	7,536,400	84,397,414	11.199	6.732	6.720	6.732	6.600	6.756	12,561,472	6.7188	3.51%
2014-02-11	10.84	10.82	10.84	10.50	10.94	2,520,198	26,842,903	10.651	6.504	6.492	6.504	6.300	6.564	4,200,599	6.3903	3.24%
2014-02-10	10.50	10.50	10.52	10.44	10.54	1,191,000	12,486,825	10.484	6.300	6.300	6.312	6.264	6.324	1,985,127	6.2902	0.57%
2014-02-07	10.44	10.40	10.46	10.24	10.46	1,008,500	10,439,050	10.351	6.264	6.240	6.276	6.144	6.276	1,680,941	6.2102	1.56%
2014-02-06	10.28	10.24	10.30	10.14	10.30	2,342,442	23,963,289	10.230	6.168	6.144	6.180	6.084	6.180	3,904,320	6.1376	0.19%
2014-02-05	10.26	10.26	10.28	10.16	10.30	2,670,036	27,340,836	10.240	6.156	6.156	6.168	6.096	6.180	4,450,345	6.1435	-0.58%
2014-02-04	10.32	10.28	10.36	10.06	10.68	2,650,709	27,350,906	10.318	6.192	6.168	6.216	6.036	6.408	4,418,132	6.1906	-4.09%
2014-01-30	10.76	10.70	10.76	10.46	10.76	1,516,500	16,116,380	10.627	6.456	6.420	6.456	6.276	6.456	2,527,662	6.3760	-0.37%
2014-01-29	10.80	10.78	10.84	10.54	10.94	1,632,000	17,651,195	10.816	6.480	6.468	6.504	6.324	6.564	2,720,174	6.4890	1.89%
2014-01-28	10.60	10.58	10.62	10.40	10.96	4,012,846	42,533,550	10.599	6.360	6.348	6.372	6.240	6.576	6,688,506	6.3592	-1.12%
2014-01-27	10.72	10.66	10.74	10.54	10.98	4,984,760	53,449,733	10.723	6.432	6.396	6.444	6.324	6.588	8,308,466	6.4332	-3.77%
2014-01-24	11.14	11.14	11.18	11.06	11.32	2,531,500	28,240,010	11.155	6.684	6.684	6.708	6.636	6.792	4,219,437	6.6928	-1.76%
2014-01-23	11.34	11.34	11.36	11.30	11.42	2,723,902	30,939,194	11.358	6.804	6.804	6.816	6.780	6.852	4,540,128	6.8146	-0.18%
2014-01-22	11.36	11.32	11.38	11.04	11.44	6,962,639	78,884,377	11.330	6.816	6.792	6.828	6.624	6.864	11,605,143	6.7974	1.61%
2014-01-21	11.18	11.16	11.20	10.98	11.38	4,508,061	50,243,669	11.145	6.708	6.696	6.720	6.588	6.828	7,513,917	6.6867	1.27%
2014-01-20	11.04	11.02	11.04	10.84	11.26	2,327,000	25,783,295	11.080	6.624	6.612	6.624	6.504	6.756	3,878,582	6.6476	-0.72%
2014-01-17	11.12	11.10	11.18	11.10	11.44	1,656,534	18,465,510	11.147	6.672	6.660	6.708	6.660	6.864	2,761,067	6.6878	-1.59%
2014-01-16	11.30	11.30	11.32	11.18	11.48	2,879,373	32,517,359	11.293	6.780	6.780	6.792	6.708	6.888	4,799,263	6.7755	-0.18%
2014-01-15	11.32	11.30	11.34	11.26	11.88	3,427,813	39,052,985	11.393	6.792	6.780	6.804	6.756	7.128	5,713,388	6.8353	-1.57%
2014-01-14	11.50	11.50	11.52	11.26	11.52	6,668,500	76,315,526	11.444	6.900	6.900	6.912	6.756	6.912	11,114,880	6.8661	1.77%
2014-01-13	11.30	11.30	11.32	11.02	11.42	5,227,900	58,685,142	11.225	6.780	6.780	6.792	6.612	6.852	8,713,726	6.7348	0.71%
2014-01-10	11.22	11.20	11.22	10.70	11.26	8,487,271	94,434,906	11.127	6.732	6.720	6.732	6.420	6.756	14,146,359	6.6756	2.00%
2014-01-09	11.00	11.00	11.02	10.66	11.20	9,431,771	103,059,023	10.927	6.600	6.600	6.612	6.396	6.720	15,720,627	6.5557	2.80%
2014-01-08	10.70	10.70	10.72	10.10	10.76	6,321,000	66,935,505	10.589	6.420	6.420	6.432	6.060	6.456	10,535,676	6.3532	4.70%
2014-01-07	10.22	10.20	10.22	9.960	10.28	6,589,000	66,495,663	10.092	6.132	6.120	6.132	5.976	6.168	10,982,371	6.0548	0.39%
2014-01-06	10.18	10.16	10.18	10.06	10.66	7,825,548	80,221,204	10.251	6.108	6.096	6.108	6.036	6.396	13,043,417	6.1503	-4.86%
2014-01-03	10.70	10.70	10.72	10.20	10.76	4,657,000	49,199,106	10.565	6.420	6.420	6.432	6.120	6.456	7,762,165	6.3383	-1.65%
2014-01-02	10.88	10.84	10.88	10.66	10.94	2,126,500	23,036,960	10.833	6.528	6.504	6.528	6.396	6.564	3,544,394	6.4995	0.37%
2013-12-31	10.84	10.84	10.86	10.76	11.08	1,193,000	13,023,760	10.917	6.504	6.504	6.516	6.456	6.648	1,988,461	6.5497	0.00%
2013-12-30	10.84	10.84	10.86	10.68	11.26	5,079,114	54,680,028	10.766	6.504	6.504	6.516	6.408	6.756	8,465,733	6.4590	-2.87%
2013-12-27	11.16	11.16	11.18	10.90	11.18	4,544,740	50,553,660	11.124	6.696	6.696	6.708	6.540	6.708	7,575,053	6.6737	2.57%
2013-12-24	10.88	10.88	10.90	10.64	10.90	2,244,681	24,247,198	10.802	6.528	6.528	6.540	6.384	6.540	3,741,375	6.4808	1.49%
2013-12-23	10.72	10.66	10.72	10.50	10.74	4,124,951	43,770,513	10.611	6.432	6.396	6.432	6.300	6.444	6,875,359	6.3663	-0.19%
2013-12-20	10.74	10.72	10.76	10.62	10.88	3,063,000	32,811,725	10.712	6.444	6.432	6.456	6.372	6.528	5,105,327	6.4270	-1.65%
2013-12-19	10.92	10.86	10.92	10.84	11.26	3,034,821	33,297,062	10.972	6.552	6.516	6.552	6.504	6.756	5,058,359	6.5826	-0.73%
2013-12-18	11.00	10.98	11.02	10.78	11.04	3,057,265	33,557,719	10.976	6.600	6.588	6.612	6.468	6.624	5,095,769	6.5854	0.36%
2013-12-17	10.96	10.92	10.96	10.88	11.06	2,202,991	24,181,377	10.977	6.576	6.552	6.576	6.528	6.636	3,671,887	6.5855	0.55%
2013-12-16	10.90	10.88	10.92	10.72	10.94	1,192,330	12,940,658	10.853	6.540	6.528	6.552	6.432	6.564	1,987,344	6.5115	0.18%
2013-12-13	10.88	10.84	10.86	10.84	11.06	3,043,500	33,235,360	10.920	6.528	6.504	6.516	6.504	6.636	5,072,825	6.5516	-1.81%
2013-12-12	11.08	11.08	11.10	10.90	11.34	5,058,000	55,706,060	11.014	6.648	6.648	6.660	6.540	6.804	8,430,541	6.6076	-1.95%
2013-12-11	11.30	11.30	11.32	11.16	11.34	2,560,500	28,886,532	11.282	6.780	6.780	6.792	6.696	6.804	4,267,774	6.7685	0.89%
2013-12-10	11.20	11.20	11.22	10.88	11.22	8,244,155	91,122,651	11.053	6.720	6.720	6.732	6.528	6.732	13,741,140	6.6314	0.00%
2013-12-09	11.20	11.16	11.24	11.02	11.56	4,313,826	48,112,886	11.153	6.720	6.696	6.744	6.612	6.936	7,190,171	6.6915	-2.61%
2013-12-06	11.50	11.48	11.52	11.44	11.64	1,596,427	18,342,778	11.490	6.900	6.888	6.912	6.864	6.984	2,660,882	6.8935	-0.69%
2013-12-05	11.58	11.56	11.58	11.40	11.58	3,687,536	42,347,254	11.484	6.948	6.936	6.948	6.840	6.948	6,146,288	6.8899	1.40%
2013-12-04	11.42	11.38	11.42	11.38	11.52	5,453,500	62,415,474	11.445	6.852	6.828	6.852	6.828	6.912	9,089,750	6.8666	-0.52%
2013-12-03	11.48	11.46	11.48	11.32	11.54	3,037,219	34,829,707	11.468	6.888	6.876	6.888	6.792	6.924	5,062,356	6.8801	-2.21%
2013-12-02	11.74	11.70	11.74	11.44	11.74	5,685,851	66,207,576	11.644	7.044	7.020	7.044	6.864	7.044	9,477,026	6.9861	2.09%
2013-11-29	11.50	11.44	11.50	11.46	11.66	4,449,550	51,175,568	11.501	6.900	6.864	6.900	6.876	6.996	7,416,392	6.9003	-0.69%
2013-11-28	11.58	11.54	11.58	11.50	11.76	3,921,201	45,415,072	11.582	6.948	6.924	6.948	6.900	7.056	6,535,754	6.9487	-0.17%
2013-11-27	11.60	11.58	11.60	11.56	11.72	7,291,660	84,460,976	11.583	6.960	6.948	6.960	6.936	7.032	12,153,546	6.9495	-1.02%
2013-11-26	11.72	11.60	11.74	11.40	11.76	5,688,868	65,921,137	11.588	7.032	6.960	7.044	6.840	7.056	9,482,055	6.9522	0.51%
2013-11-25	11.66	11.62	11.66	11.58	12.04	9,117,221	107,429,856	11.783	6.996	6.972	6.996	6.948	7.224	15,196,343	7.0695	-2.67%
2013-11-22	11.98	11.92	11.98	11.84	12.00	2,763,242	32,972,750	11.933	7.188	7.152	7.188	7.104	7.200	4,605,699	7.1591	0.50%
2013-11-21	11.92	11.92	11.94	11.52	11.96	6,396,911	75,337,022	11.777	7.152	7.152	7.164	6.912	7.176	10,662,202	7.0658	-0.17%
2013-11-20	11.94	11.92	11.96	11.82	12.12	5,162,390	61,449,229	11.903	7.164	7.152	7.176	7.092	7.272	8,604,535	7.1415	-1.65%
2013-11-19	12.14	12.04	12.14	11.90	12.44	3,439,000	41,659,895	12.114	7.284	7.224	7.284	7.140	7.464	5,732,034	7.2679	-1.94%
2013-11-18	12.38	12.38	12.40	12.16	12.46	7,001,000	86,609,823	12.371	7.428	7.428	7.440	7.296	7.476	11,669,082	7.4222	1.48%
2013-11-15	12.20	12.18	12.22	12.04	12.38	2,129,423	26,139,045	12.275	7.320	7.308	7.332	7.224	7.428	3,549,266	7.3646	0.66%
2013-11-14	12.12	12.10	12.16	12.02	12.22	1,559,000	18,943,590	12.151	7.272	7.260	7.296	7.212	7.332	2,598,500	7.2902	1.00%
2013-11-13	12.00	12.00	12.02	11.86	12.16	2,188,500	26,287,105	12.012	7.200	7.200	7.212	7.116	7.296	3,647,734	7.2064	-1.15%
2013-11-12	12.14	12.10	12.14	11.82	12.28	1,934,000	23,387,485	12.093	7.284	7.260	7.284	7.092	7.368	3,223,540	7.2552	0.33%
2013-11-11	12.10	12.10	12.14	12.02	12.22	1,951,810	23,606,673	12.095	7.260	7.260	7.284	7.212	7.332	3,253,225	7.2564	-0.17%
2013-11-08	12.12	12.12	12.14	12.08	12.38	3,678,500	44,773,971	12.172	7.272	7.272	7.284	7.248	7.428	6,131,227	7.3026	-2.10%
2013-11-07	12.38	12.38	12.40	12.28	12.54	825,732	10,216,954	12.373	7.428	7.428	7.440	7.368	7.524	1,376,308	7.4234	-0.32%
2013-11-06	12.42	12.40	12.44	12.30	12.58	3,325,114	41,381,124	12.445	7.452	7.440	7.464	7.380	7.548	5,542,212	7.4665	0.00%
2013-11-05	12.42	12.42	12.44	12.16	12.78	2,723,000	33,635,970	12.353	7.452	7.452	7.464	7.296	7.668	4,538,624	7.4110	-2.05%
2013-11-04	12.68	12.64	12.74	12.42	12.80	1,624,500	20,518,550	12.631	7.608	7.584	7.644	7.452	7.680	2,707,674	7.5779	-0.16%
2013-11-01	12.70	12.74	12.76	12.36	13.20	4,746,035	60,883,459	12.828	7.620	7.644	7.656	7.416	7.919	7,910,566	7.6965	0.47%
2013-10-31	12.64	12.66	12.70	12.42	12.78	5,498,653	69,429,636	12.627	7.584	7.596	7.620	7.452	7.668	9,165,010	7.5755	1.12%
2013-10-30	12.50	12.48	12.50	12.28	12.56	4,005,800	49,803,703	12.433	7.500	7.488	7.500	7.368	7.536	6,676,762	7.4593	0.16%
2013-10-29	12.48	12.44	12.50	12.34	12.78	4,900,000	61,195,325	12.489	7.488	7.464	7.500	7.404	7.668	8,167,191	7.4928	-1.27%
2013-10-28	12.64	12.62	12.64	12.46	12.66	2,155,400	27,078,951	12.563	7.584	7.572	7.584	7.476	7.596	3,592,564	7.5375	-0.16%
2013-10-25	12.66	12.64	12.68	12.52	12.74	2,241,428	28,280,152	12.617	7.596	7.584	7.608	7.512	7.644	3,735,953	7.5697	-1.09%
2013-10-24	12.80	12.78	12.80	12.66	12.88	1,857,750	23,711,125	12.763	7.680	7.668	7.680	7.596	7.728	3,096,449	7.6575	-0.78%
2013-10-23	12.90	12.90	12.92	12.80	13.28	2,825,859	36,549,210	12.934	7.740	7.740	7.752	7.680	7.967	4,710,067	7.7598	-1.53%
2013-10-22	13.10	13.16	13.18	13.04	13.22	2,388,700	31,318,179	13.111	7.859	7.895	7.907	7.823	7.931	3,981,422	7.8661	-0.76%
2013-10-21	13.20	13.16	13.24	13.06	13.44	2,087,390	27,609,417	13.227	7.919	7.895	7.943	7.835	8.063	3,479,207	7.9355	-0.30%
2013-10-18	13.24	13.16	13.18	13.04	13.34	1,217,000	16,034,155	13.175	7.943	7.895	7.907	7.823	8.003	2,028,463	7.9046	0.61%
2013-10-17	13.16	13.14	13.20	13.10	13.38	2,263,908	30,024,810	13.262	7.895	7.883	7.919	7.859	8.027	3,773,422	7.9569	-0.45%
2013-10-16	13.22	13.20	13.28	13.10	13.34	3,875,652	51,249,909	13.224	7.931	7.919	7.967	7.859	8.003	6,459,834	7.9336	0.15%
2013-10-15	13.20	13.20	13.22	13.10	13.50	3,861,098	51,153,407	13.248	7.919	7.919	7.931	7.859	8.099	6,435,576	7.9485	-2.08%
2013-10-11	13.48	13.46	13.50	13.26	13.58	4,290,000	57,684,045	13.446	8.087	8.075	8.099	7.955	8.147	7,150,459	8.0672	1.51%
2013-10-10	13.28	13.24	13.30	13.08	13.44	3,926,500	52,017,820	13.248	7.967	7.943	7.979	7.847	8.063	6,544,586	7.9482	0.30%
2013-10-09	13.24	13.22	13.26	12.80	13.36	8,689,500	114,995,740	13.234	7.943	7.931	7.955	7.680	8.015	14,483,429	7.9398	2.64%
2013-10-08	12.90	12.90	12.92	12.40	13.00	4,568,310	58,363,542	12.776	7.740	7.740	7.752	7.440	7.799	7,614,338	7.6650	3.70%
2013-10-07	12.44	12.38	12.42	12.26	12.86	2,175,500	27,128,875	12.470	7.464	7.428	7.452	7.356	7.716	3,626,066	7.4816	0.81%
2013-10-04	12.34	12.34	12.36	12.28	12.56	1,683,500	20,887,100	12.407	7.404	7.404	7.416	7.368	7.536	2,806,013	7.4437	-0.16%
2013-10-03	12.36	12.28	12.38	12.20	12.38	2,128,000	26,174,800	12.300	7.416	7.368	7.428	7.320	7.428	3,546,894	7.3796	1.31%
2013-10-02	12.20	12.20	12.26	12.20	12.42	3,072,290	37,761,071	12.291	7.320	7.320	7.356	7.320	7.452	5,120,812	7.3740	-0.81%
2013-09-30	12.30	12.26	12.30	12.24	12.54	5,762,000	70,984,868	12.320	7.380	7.356	7.380	7.344	7.524	9,603,949	7.3912	-2.23%
2013-09-27	12.58	12.50	12.60	12.38	12.64	3,046,620	38,095,951	12.504	7.548	7.500	7.560	7.428	7.584	5,078,026	7.5021	-0.16%
2013-09-26	12.60	12.54	12.56	12.52	12.80	2,978,000	37,579,825	12.619	7.560	7.524	7.536	7.512	7.680	4,963,652	7.5710	-1.25%
2013-09-25	12.76	12.74	12.78	12.56	12.84	5,680,076	72,312,628	12.731	7.656	7.644	7.668	7.536	7.704	9,467,401	7.6381	-0.78%
2013-09-24	12.86	12.86	12.88	12.72	13.02	3,074,600	39,388,947	12.811	7.716	7.716	7.728	7.632	7.811	5,124,662	7.6862	-0.92%
2013-09-23	12.98	12.94	13.00	12.84	13.28	3,030,884	39,402,161	13.000	7.788	7.764	7.799	7.704	7.967	5,051,797	7.7996	0.46%
2013-09-19	12.92	12.82	12.84	11.74	13.46	10,627,469	139,209,983	13.099	7.752	7.692	7.704	7.044	8.075	17,713,585	7.8589	-1.97%
2013-09-18	13.18	13.18	13.24	13.00	13.24	4,586,271	60,470,622	13.185	7.907	7.907	7.943	7.799	7.943	7,644,275	7.9106	0.76%
2013-09-17	13.08	13.06	13.10	12.98	13.40	7,126,000	93,775,147	13.160	7.847	7.835	7.859	7.788	8.039	11,877,429	7.8952	-1.65%
2013-09-16	13.30	13.30	13.34	13.20	13.46	3,705,357	49,422,494	13.338	7.979	7.979	8.003	7.919	8.075	6,175,991	8.0024	0.45%
2013-09-13	13.24	13.18	13.24	12.94	13.48	5,426,600	71,201,068	13.121	7.943	7.907	7.943	7.764	8.087	9,044,914	7.8719	-1.78%
2013-09-12	13.48	13.44	13.50	13.36	13.58	2,569,579	34,570,478	13.454	8.087	8.063	8.099	8.015	8.147	4,282,906	8.0717	0.00%
2013-09-11	13.48	13.46	13.48	13.38	13.70	5,853,600	79,106,082	13.514	8.087	8.075	8.087	8.027	8.219	9,756,626	8.1079	0.45%
2013-09-10	13.42	13.40	13.44	13.26	13.50	12,083,600	161,448,068	13.361	8.051	8.039	8.063	7.955	8.099	20,140,625	8.0160	0.15%
2013-09-09	13.40	13.36	13.42	13.10	13.42	4,383,000	58,102,861	13.256	8.039	8.015	8.051	7.859	8.051	7,305,469	7.9533	0.45%
2013-09-06	13.34	13.30	13.34	13.28	13.60	5,705,400	76,720,344	13.447	8.003	7.979	8.003	7.967	8.159	9,509,610	8.0677	0.30%
2013-09-05	13.30	13.28	13.30	13.26	13.34	2,098,700	27,933,556	13.310	7.979	7.967	7.979	7.955	8.003	3,498,058	7.9854	0.91%
2013-09-04	13.18	13.18	13.20	13.02	13.30	3,061,700	40,467,733	13.217	7.907	7.907	7.919	7.811	7.979	5,103,161	7.9299	0.76%
2013-09-03	13.08	13.04	13.10	12.80	13.22	3,233,500	42,390,920	13.110	7.847	7.823	7.859	7.680	7.931	5,389,512	7.8654	1.87%
2013-09-02	12.84	12.84	12.86	12.74	13.12	3,951,727	50,776,451	12.849	7.704	7.704	7.716	7.644	7.871	6,586,634	7.7090	-0.93%
2013-08-30	12.96	12.90	12.96	12.72	12.96	2,624,062	33,821,726	12.889	7.776	7.740	7.776	7.632	7.776	4,373,717	7.7329	0.31%
2013-08-29	12.92	12.88	12.92	12.80	13.10	4,178,000	54,024,515	12.931	7.752	7.728	7.752	7.680	7.859	6,963,780	7.7579	0.31%
2013-08-28	12.88	12.88	12.90	12.74	13.22	5,709,700	73,594,645	12.889	7.728	7.728	7.740	7.644	7.931	9,516,777	7.7331	-2.72%
2013-08-27	13.24	13.16	13.24	13.02	13.40	3,884,934	51,414,265	13.234	7.943	7.895	7.943	7.811	8.039	6,475,305	7.9401	0.46%
2013-08-26	13.18	13.12	13.22	12.94	13.22	1,834,000	23,998,370	13.085	7.907	7.871	7.931	7.764	7.931	3,056,863	7.8507	0.30%
2013-08-23	13.14	13.10	13.12	13.00	13.40	2,658,500	35,092,253	13.200	7.883	7.859	7.871	7.799	8.039	4,431,118	7.9195	0.00%
2013-08-22	13.14	13.12	13.14	12.86	13.30	2,768,300	36,130,152	13.051	7.883	7.871	7.883	7.716	7.979	4,614,129	7.8303	0.61%
2013-08-21	13.06	13.02	13.10	13.00	13.46	4,579,800	59,963,006	13.093	7.835	7.811	7.859	7.799	8.075	7,633,490	7.8553	-1.95%
2013-08-20	13.32	13.30	13.32	13.04	13.40	5,223,900	68,939,136	13.197	7.991	7.979	7.991	7.823	8.039	8,707,059	7.9176	-0.45%
2013-08-19	13.38	13.34	13.44	13.10	13.52	3,955,000	52,725,104	13.331	8.027	8.003	8.063	7.859	8.111	6,592,090	7.9982	-0.89%
2013-08-16	13.50	13.46	13.50	13.28	13.64	4,296,626	57,882,525	13.472	8.099	8.075	8.099	7.967	8.183	7,161,503	8.0825	0.00%
2013-08-15	13.50	13.48	13.50	13.34	13.96	11,707,752	158,358,344	13.526	8.099	8.087	8.099	8.003	8.375	19,514,172	8.1150	-1.32%
2013-08-13	13.68	13.68	13.72	12.84	13.86	17,038,511	232,780,880	13.662	8.207	8.207	8.231	7.704	8.315	28,399,340	8.1967	6.54%
2013-08-12	12.84	12.84	12.88	12.40	12.92	11,948,500	151,515,740	12.681	7.704	7.704	7.728	7.440	7.752	19,915,444	7.6080	4.22%
2013-08-09	12.32	12.30	12.36	12.02	12.48	4,580,000	56,282,930	12.289	7.392	7.380	7.416	7.212	7.488	7,633,823	7.3728	2.67%
2013-08-08	12.00	11.98	12.04	11.92	12.16	2,446,627	29,409,401	12.020	7.200	7.188	7.224	7.152	7.296	4,077,973	7.2118	0.00%
2013-08-07	12.00	11.92	11.96	11.90	12.46	8,264,500	99,491,074	12.038	7.200	7.152	7.176	7.140	7.476	13,775,050	7.2226	-3.07%
2013-08-06	12.38	12.38	12.46	12.08	12.58	7,638,243	94,318,935	12.348	7.428	7.428	7.476	7.248	7.548	12,731,222	7.4085	-2.37%
2013-08-05	12.68	12.66	12.68	12.62	12.86	7,550,974	95,965,139	12.709	7.608	7.596	7.608	7.572	7.716	12,585,764	7.6249	1.44%
2013-08-02	12.50	12.48	12.58	12.16	12.98	10,723,500	136,154,958	12.697	7.500	7.488	7.548	7.296	7.788	17,873,647	7.6176	3.31%
2013-08-01	12.10	12.08	12.14	11.98	12.20	7,697,000	93,161,841	12.104	7.260	7.248	7.284	7.188	7.320	12,829,156	7.2617	2.02%
2013-07-31	11.86	11.84	11.88	11.36	12.00	8,066,500	95,721,099	11.867	7.116	7.104	7.128	6.816	7.200	13,445,029	7.1194	5.14%
2013-07-30	11.28	11.24	11.28	11.22	11.48	2,027,500	22,910,400	11.300	6.768	6.744	6.768	6.732	6.888	3,379,383	6.7795	-1.57%
2013-07-29	11.46	11.42	11.48	11.30	11.56	2,709,000	30,861,335	11.392	6.876	6.852	6.888	6.780	6.936	4,515,290	6.8349	-1.04%
2013-07-26	11.58	11.56	11.62	11.46	11.82	3,309,770	38,356,893	11.589	6.948	6.936	6.972	6.876	7.092	5,516,637	6.9529	-0.69%
2013-07-25	11.66	11.64	11.66	11.48	11.80	4,793,921	55,944,533	11.670	6.996	6.984	6.996	6.888	7.080	7,990,381	7.0015	1.75%
2013-07-24	11.46	11.44	11.46	11.36	11.60	3,044,500	34,968,784	11.486	6.876	6.864	6.876	6.816	6.960	5,074,492	6.8911	0.88%
2013-07-23	11.36	11.34	11.36	11.08	11.50	5,917,000	67,428,915	11.396	6.816	6.804	6.816	6.648	6.900	9,862,299	6.8370	1.61%
2013-07-22	11.18	11.16	11.20	11.04	11.40	2,654,500	29,668,907	11.177	6.708	6.696	6.720	6.624	6.840	4,424,450	6.7057	-1.06%
2013-07-19	11.30	11.26	11.30	11.24	11.72	6,448,500	73,807,983	11.446	6.780	6.756	6.780	6.744	7.032	10,748,189	6.8670	-0.70%
2013-07-18	11.38	11.36	11.38	11.08	11.52	4,118,000	46,702,760	11.341	6.828	6.816	6.828	6.648	6.912	6,863,774	6.8042	1.97%
2013-07-17	11.16	11.16	11.20	11.00	11.22	2,924,000	32,508,148	11.118	6.696	6.696	6.720	6.600	6.732	4,873,646	6.6702	1.09%
2013-07-16	11.04	11.04	11.12	10.98	11.56	5,216,690	58,060,692	11.130	6.624	6.624	6.672	6.588	6.936	8,695,041	6.6774	-2.65%
2013-07-15	11.34	11.30	11.36	11.30	11.64	3,638,500	41,569,485	11.425	6.804	6.780	6.816	6.780	6.984	6,064,556	6.8545	-1.56%
2013-07-12	11.52	11.56	11.58	11.28	11.88	6,683,831	77,807,317	11.641	6.912	6.936	6.948	6.768	7.128	11,140,433	6.9842	2.31%
2013-07-11	11.26	11.24	11.28	10.90	11.36	4,299,500	48,325,615	11.240	6.756	6.744	6.768	6.540	6.816	7,166,293	6.7435	4.65%
2013-07-10	10.76	10.74	10.80	10.58	10.94	6,612,500	71,072,630	10.748	6.456	6.444	6.480	6.348	6.564	11,021,540	6.4485	-0.92%
2013-07-09	10.86	10.84	10.86	10.76	11.16	5,904,129	64,143,390	10.864	6.516	6.504	6.516	6.456	6.696	9,840,846	6.5181	-1.27%
2013-07-08	11.00	10.98	11.02	10.68	11.30	9,000,500	98,657,260	10.961	6.600	6.588	6.612	6.408	6.780	15,001,796	6.5764	-3.00%
2013-07-05	11.34	11.32	11.36	11.14	11.40	4,414,407	49,870,432	11.297	6.804	6.792	6.816	6.684	6.840	7,357,817	6.7779	2.16%
2013-07-04	11.10	11.08	11.12	10.88	11.18	7,308,557	80,322,710	10.990	6.660	6.648	6.672	6.528	6.708	12,181,710	6.5937	2.40%
2013-07-03	10.84	10.84	10.88	10.78	11.16	15,253,801	165,969,087	10.881	6.504	6.504	6.528	6.468	6.696	25,424,633	6.5279	-2.69%
2013-07-02	11.14	11.08	11.16	11.06	12.10	11,576,180	130,150,071	11.243	6.684	6.648	6.696	6.636	7.260	19,294,871	6.7453	-3.47%
2013-06-28	11.54	11.50	11.52	11.20	11.78	13,857,509	160,218,397	11.562	6.924	6.900	6.912	6.720	7.068	23,097,330	6.9367	4.15%
2013-06-27	11.08	11.06	11.08	10.96	11.52	20,119,252	226,925,474	11.279	6.648	6.636	6.648	6.576	6.912	33,534,238	6.7670	0.73%
2013-06-26	11.00	11.00	11.02	10.84	11.76	27,444,250	302,841,617	11.035	6.600	6.600	6.612	6.504	7.056	45,743,351	6.6205	-4.01%
2013-06-25	11.46	11.46	11.48	11.22	11.82	10,231,384	117,215,057	11.456	6.876	6.876	6.888	6.732	7.092	17,053,401	6.8734	-3.70%
2013-06-24	11.90	11.88	11.92	11.78	12.30	10,136,015	121,266,904	11.964	7.140	7.128	7.152	7.068	7.380	16,894,442	7.1779	-3.57%
2013-06-21	12.34	12.32	12.34	12.22	12.54	5,811,196	71,774,035	12.351	7.404	7.392	7.404	7.332	7.524	9,685,948	7.4101	-1.28%
2013-06-20	12.50	12.44	12.50	12.18	12.50	4,522,200	55,914,065	12.364	7.500	7.464	7.500	7.308	7.500	7,537,484	7.4181	0.48%
2013-06-19	12.44	12.44	12.50	12.40	12.68	3,660,385	45,770,452	12.504	7.464	7.464	7.500	7.440	7.608	6,101,033	7.5021	-0.16%
2013-06-18	12.46	12.42	12.46	12.26	12.74	8,237,365	102,113,301	12.396	7.476	7.452	7.476	7.356	7.644	13,729,822	7.4373	-1.42%
2013-06-17	12.64	12.62	12.64	12.62	12.84	9,112,115	115,996,596	12.730	7.584	7.572	7.584	7.572	7.704	15,187,833	7.6375	0.32%
2013-06-14	12.60	12.52	12.60	12.50	13.00	3,363,319	42,492,282	12.634	7.560	7.512	7.560	7.500	7.799	5,605,891	7.5799	0.32%
2013-06-13	12.56	12.56	12.62	12.20	12.90	5,522,368	69,079,659	12.509	7.536	7.536	7.572	7.320	7.740	9,204,537	7.5050	-2.64%
2013-06-11	12.90	12.86	12.90	12.80	13.14	3,632,315	46,988,352	12.936	7.740	7.716	7.740	7.680	7.883	6,054,247	7.7612	-0.62%
2013-06-10	12.98	12.94	12.98	12.88	13.28	3,018,442	39,160,327	12.974	7.788	7.764	7.788	7.728	7.967	5,031,059	7.7837	-0.76%
2013-06-07	13.08	13.04	13.10	13.00	13.28	2,071,994	27,070,685	13.065	7.847	7.823	7.859	7.799	7.967	3,453,545	7.8385	0.31%
2013-06-06	13.04	13.00	13.10	12.88	13.20	2,803,586	36,504,239	13.021	7.823	7.799	7.859	7.728	7.919	4,672,943	7.8118	-1.21%
2013-06-05	13.20	13.16	13.20	13.04	13.30	1,960,505	25,856,225	13.189	7.919	7.895	7.919	7.823	7.979	3,267,718	7.9126	-0.45%
2013-06-04	13.26	13.24	13.26	12.94	13.40	2,871,119	37,651,239	13.114	7.955	7.943	7.955	7.764	8.039	4,785,505	7.8678	0.30%
2013-06-03	13.22	13.14	13.22	13.04	13.28	3,294,282	43,324,174	13.151	7.931	7.883	7.931	7.823	7.967	5,490,822	7.8903	0.15%
2013-05-31	13.20	13.18	13.20	13.10	13.36	3,457,358	45,692,501	13.216	7.919	7.907	7.919	7.859	8.015	5,762,633	7.9291	-0.90%
2013-05-30	13.32	13.32	13.34	13.24	13.68	2,907,605	38,755,417	13.329	7.991	7.991	8.003	7.943	8.207	4,846,319	7.9969	-1.62%
2013-05-29	13.54	13.48	13.56	13.34	13.64	3,165,346	42,757,165	13.508	8.123	8.087	8.135	8.003	8.183	5,275,915	8.1042	-0.29%
2013-05-28	13.58	13.48	13.50	13.26	13.60	4,400,093	59,121,574	13.436	8.147	8.087	8.099	7.955	8.159	7,333,959	8.0613	1.34%
2013-05-27	13.40	13.34	13.40	13.26	13.46	1,889,083	25,230,057	13.356	8.039	8.003	8.039	7.955	8.075	3,148,674	8.0129	-0.74%
2013-05-24	13.50	13.42	13.50	13.04	13.70	7,951,573	105,703,302	13.293	8.099	8.051	8.099	7.823	8.219	13,253,472	7.9755	-1.17%
2013-05-23	13.66	13.66	13.68	13.30	13.68	5,343,882	72,349,618	13.539	8.195	8.195	8.207	7.979	8.207	8,907,041	8.1227	0.00%
2013-05-22	13.66	13.66	13.70	13.42	13.86	2,328,000	31,684,820	13.610	8.195	8.195	8.219	8.051	8.315	3,880,249	8.1657	0.15%
2013-05-21	13.64	13.62	13.72	13.40	13.96	6,284,115	86,018,103	13.688	8.183	8.171	8.231	8.039	8.375	10,474,197	8.2124	-1.23%
2013-05-20	14.06	14.02	14.10	13.90	14.44	7,742,000	109,577,401	14.154	8.285	8.262	8.309	8.191	8.509	13,138,010	8.3405	1.30%
2013-05-16	13.88	13.86	13.88	13.40	13.92	7,017,329	96,018,863	13.683	8.179	8.167	8.179	7.896	8.203	11,908,259	8.0632	0.87%
2013-05-15	13.76	13.78	13.80	13.64	13.92	3,717,230	51,145,564	13.759	8.109	8.120	8.132	8.038	8.203	6,308,061	8.1080	-0.86%
2013-05-14	13.88	13.88	13.90	13.80	14.00	3,881,857	53,935,886	13.894	8.179	8.179	8.191	8.132	8.250	6,587,429	8.1877	-0.29%
2013-05-13	13.92	13.90	13.92	13.80	14.28	3,745,502	52,648,605	14.057	8.203	8.191	8.203	8.132	8.415	6,356,038	8.2832	-1.00%
2013-05-10	14.06	14.00	14.06	13.84	14.30	6,990,685	98,293,115	14.061	8.285	8.250	8.285	8.156	8.427	11,863,045	8.2857	0.86%
2013-05-09	13.94	13.90	13.96	13.68	14.10	6,332,348	88,399,291	13.960	8.215	8.191	8.226	8.061	8.309	10,745,861	8.2264	1.46%
2013-05-08	13.74	13.74	13.80	13.72	14.08	9,695,674	134,948,043	13.918	8.097	8.097	8.132	8.085	8.297	16,453,354	8.2019	0.44%
2013-05-07	13.68	13.68	13.70	13.64	13.78	4,259,979	58,337,431	13.694	8.061	8.061	8.073	8.038	8.120	7,229,094	8.0698	0.15%
2013-05-06	13.66	13.62	13.68	13.52	13.92	17,217,682	236,943,692	13.762	8.050	8.026	8.061	7.967	8.203	29,218,042	8.1095	2.25%
2013-05-03	13.36	13.34	13.36	13.04	13.48	12,204,000	162,581,447	13.322	7.873	7.861	7.873	7.684	7.944	20,709,930	7.8504	2.30%
2013-05-02	13.06	13.02	13.04	12.94	13.18	5,258,325	68,674,001	13.060	7.696	7.672	7.684	7.625	7.767	8,923,266	7.6961	0.77%
2013-04-30	12.96	12.92	12.94	12.90	13.12	3,782,542	49,231,279	13.015	7.637	7.614	7.625	7.602	7.731	6,418,894	7.6697	-0.77%
2013-04-29	13.06	12.98	13.00	12.80	13.10	3,284,100	42,642,923	12.985	7.696	7.649	7.661	7.543	7.720	5,573,048	7.6516	1.40%
2013-04-26	12.88	12.88	12.90	12.86	13.04	2,916,200	37,628,338	12.903	7.590	7.590	7.602	7.578	7.684	4,948,730	7.6036	-0.77%
2013-04-25	12.98	12.94	13.00	12.86	13.10	3,356,004	43,582,040	12.986	7.649	7.625	7.661	7.578	7.720	5,695,068	7.6526	0.00%
2013-04-24	12.98	12.92	13.00	12.86	13.00	5,715,844	74,013,620	12.949	7.649	7.614	7.661	7.578	7.661	9,699,666	7.6305	0.78%
2013-04-23	12.88	12.82	12.88	12.72	13.10	7,197,491	92,284,238	12.822	7.590	7.555	7.590	7.496	7.720	12,213,990	7.5556	-1.08%
2013-04-22	13.02	13.00	13.02	12.84	13.20	9,696,424	126,349,409	13.031	7.672	7.661	7.672	7.566	7.779	16,454,626	7.6787	1.40%
2013-04-19	12.84	12.84	12.88	12.50	12.94	9,729,629	124,306,398	12.776	7.566	7.566	7.590	7.366	7.625	16,510,975	7.5287	2.72%
2013-04-18	12.50	12.50	12.52	12.40	12.60	4,631,000	57,924,532	12.508	7.366	7.366	7.378	7.307	7.425	7,858,709	7.3707	0.16%
2013-04-17	12.48	12.46	12.50	12.36	12.66	10,067,378	125,872,144	12.503	7.354	7.342	7.366	7.284	7.460	17,084,127	7.3678	-1.11%
2013-04-16	12.62	12.60	12.62	12.52	12.76	10,753,500	135,826,896	12.631	7.437	7.425	7.437	7.378	7.519	18,248,462	7.4432	-2.02%
2013-04-15	12.88	12.86	12.90	12.78	12.98	3,877,500	50,012,817	12.898	7.590	7.578	7.602	7.531	7.649	6,580,035	7.6007	-1.23%
2013-04-12	13.04	12.94	13.06	12.84	13.16	5,143,240	66,603,938	12.950	7.684	7.625	7.696	7.566	7.755	8,727,969	7.6311	-0.46%
2013-04-11	13.10	13.08	13.18	13.04	13.40	4,710,000	61,978,900	13.159	7.720	7.708	7.767	7.684	7.896	7,992,770	7.7544	0.77%
2013-04-10	13.00	12.98	13.00	12.72	13.16	6,459,424	83,662,631	12.952	7.661	7.649	7.661	7.496	7.755	10,961,506	7.6324	1.72%
2013-04-09	12.78	12.74	12.78	12.70	13.08	2,353,329	30,067,718	12.777	7.531	7.507	7.531	7.484	7.708	3,993,550	7.5291	0.00%
2013-04-08	12.78	12.74	12.80	12.68	13.00	9,036,973	115,816,865	12.816	7.531	7.507	7.543	7.472	7.661	15,335,552	7.5522	-1.08%
2013-04-05	12.92	12.90	12.96	12.64	13.06	11,178,515	142,697,748	12.765	7.614	7.602	7.637	7.449	7.696	18,969,703	7.5224	-2.27%
2013-04-03	13.22	13.20	13.22	13.00	13.36	8,085,753	106,917,228	13.223	7.790	7.779	7.790	7.661	7.873	13,721,352	7.7920	1.85%
2013-04-02	12.98	12.94	12.96	12.62	13.10	6,367,264	82,272,214	12.921	7.649	7.625	7.637	7.437	7.720	10,805,112	7.6142	1.09%
2013-03-28	12.84	12.84	12.88	12.42	13.00	8,046,500	103,045,270	12.806	7.566	7.566	7.590	7.319	7.661	13,654,740	7.5465	-0.16%
2013-03-27	12.86	12.84	12.86	12.68	12.94	3,391,029	43,390,126	12.796	7.578	7.566	7.578	7.472	7.625	5,754,504	7.5402	0.47%
2013-03-26	12.80	12.80	12.82	12.66	12.90	7,405,800	94,802,649	12.801	7.543	7.543	7.555	7.460	7.602	12,567,486	7.5435	-1.08%
2013-03-25	12.94	12.90	12.94	12.70	13.02	4,502,966	58,172,347	12.919	7.625	7.602	7.625	7.484	7.672	7,641,438	7.6127	1.41%
2013-03-22	12.76	12.74	12.76	12.60	12.92	8,869,784	113,231,775	12.766	7.519	7.507	7.519	7.425	7.614	15,051,836	7.5228	0.00%
2013-03-21	12.76	12.72	12.74	12.44	12.84	12,433,147	157,250,557	12.648	7.519	7.496	7.507	7.331	7.566	21,098,787	7.4531	1.75%
2013-03-20	12.54	12.52	12.56	11.88	12.60	13,116,826	163,490,616	12.464	7.390	7.378	7.401	7.001	7.425	22,258,976	7.3449	3.98%
2013-03-19	12.06	12.06	12.10	11.90	12.46	11,321,808	136,527,021	12.059	7.107	7.107	7.130	7.012	7.342	19,212,869	7.1060	-1.79%
2013-03-18	12.28	12.22	12.24	11.86	12.40	13,234,239	159,744,109	12.071	7.236	7.201	7.213	6.989	7.307	22,458,224	7.1129	-0.32%
2013-03-15	12.32	12.24	12.26	12.26	12.78	19,987,424	249,911,668	12.503	7.260	7.213	7.225	7.225	7.531	33,918,236	7.3681	-3.14%
2013-03-14	12.72	12.70	12.72	12.10	12.78	5,581,073	70,220,713	12.582	7.496	7.484	7.496	7.130	7.531	9,470,963	7.4143	0.95%
2013-03-13	12.60	12.60	12.64	12.36	12.92	6,554,744	82,623,910	12.605	7.425	7.425	7.449	7.284	7.614	11,123,262	7.4280	-2.48%
2013-03-12	12.92	12.86	12.96	12.76	13.18	5,722,734	73,855,636	12.906	7.614	7.578	7.637	7.519	7.767	9,711,359	7.6051	0.47%
2013-03-11	12.86	12.86	12.88	12.58	13.08	11,202,500	143,524,374	12.812	7.578	7.578	7.590	7.413	7.708	19,010,406	7.5498	-1.53%
2013-03-08	13.06	12.96	13.06	12.92	13.30	6,984,645	91,166,209	13.052	7.696	7.637	7.696	7.614	7.837	11,852,795	7.6915	-0.31%
2013-03-07	13.10	13.06	13.10	12.76	13.36	4,397,827	57,620,173	13.102	7.720	7.696	7.720	7.519	7.873	7,463,019	7.7208	-0.76%
2013-03-06	13.20	13.18	13.20	13.12	13.44	5,666,643	75,073,017	13.248	7.779	7.767	7.779	7.731	7.920	9,616,173	7.8070	-0.15%
2013-03-05	13.22	13.18	13.22	13.04	13.66	12,977,879	170,798,438	13.161	7.790	7.767	7.790	7.684	8.050	22,023,186	7.7554	-1.34%
2013-03-04	13.40	13.34	13.46	12.84	13.88	18,754,690	250,545,391	13.359	7.896	7.861	7.932	7.566	8.179	31,826,312	7.8723	-5.50%
2013-03-01	14.18	14.10	14.18	13.50	14.24	12,153,602	170,320,272	14.014	8.356	8.309	8.356	7.955	8.391	20,624,405	8.2582	3.20%
2013-02-28	13.74	13.74	13.82	13.50	13.98	11,106,694	152,855,686	13.763	8.097	8.097	8.144	7.955	8.238	18,847,825	8.1100	2.84%
2013-02-27	13.36	13.32	13.40	13.20	13.58	9,212,500	123,015,395	13.353	7.873	7.849	7.896	7.779	8.002	15,633,418	7.8687	-0.74%
2013-02-26	13.46	13.42	13.46	13.14	13.52	6,832,200	91,172,725	13.345	7.932	7.908	7.932	7.743	7.967	11,594,099	7.8637	-0.59%
2013-02-25	13.54	13.52	13.66	13.40	13.84	3,892,893	52,790,658	13.561	7.979	7.967	8.050	7.896	8.156	6,606,157	7.9911	-1.17%
2013-02-22	13.70	13.68	13.70	13.46	13.86	8,396,611	115,360,154	13.739	8.073	8.061	8.073	7.932	8.167	14,248,871	8.0961	0.74%
2013-02-21	13.60	13.54	13.60	13.36	13.64	7,441,907	100,753,799	13.539	8.014	7.979	8.014	7.873	8.038	12,628,759	7.9781	0.44%
2013-02-20	13.54	13.46	13.54	13.40	13.70	8,967,478	121,344,104	13.532	7.979	7.932	7.979	7.896	8.073	15,217,620	7.9739	0.74%
2013-02-19	13.44	13.38	13.44	13.26	13.84	6,251,000	83,677,211	13.386	7.920	7.885	7.920	7.814	8.156	10,607,815	7.8883	-1.61%
2013-02-18	13.66	13.62	13.66	13.30	13.74	4,940,000	67,416,473	13.647	8.050	8.026	8.050	7.837	8.097	8,383,075	8.0420	1.64%
2013-02-15	13.44	13.42	13.46	13.22	13.58	6,542,704	87,781,624	13.417	7.920	7.908	7.932	7.790	8.002	11,102,830	7.9062	0.30%
2013-02-14	13.40	13.40	13.42	13.34	13.90	10,654,580	144,447,015	13.557	7.896	7.896	7.908	7.861	8.191	18,080,597	7.9891	-0.15%
2013-02-08	13.42	13.38	13.44	13.24	13.70	9,451,738	126,872,150	13.423	7.908	7.885	7.920	7.802	8.073	16,039,399	7.9100	-0.45%
2013-02-07	13.48	13.44	13.48	13.38	14.18	20,086,089	272,983,455	13.591	7.944	7.920	7.944	7.885	8.356	34,085,668	8.0087	-4.67%
2013-02-06	14.14	14.12	14.14	14.06	14.48	7,115,633	101,081,547	14.206	8.332	8.321	8.332	8.285	8.533	12,075,079	8.3711	0.43%
2013-02-05	14.08	14.04	14.14	13.98	14.20	12,539,087	176,191,250	14.051	8.297	8.274	8.332	8.238	8.368	21,278,565	8.2802	-2.63%
2013-02-04	14.46	14.44	14.48	14.32	14.80	3,252,750	46,999,110	14.449	8.521	8.509	8.533	8.439	8.721	5,519,848	8.5146	0.00%
2013-02-01	14.46	14.46	14.48	14.30	14.76	7,223,210	104,591,558	14.480	8.521	8.521	8.533	8.427	8.698	12,257,635	8.5328	-0.55%
2013-01-31	14.54	14.50	14.60	14.52	14.88	6,445,832	93,997,730	14.583	8.568	8.545	8.604	8.556	8.769	10,938,441	8.5933	-2.28%
2013-01-30	14.88	14.84	14.94	14.60	15.08	7,008,704	103,920,928	14.827	8.769	8.745	8.804	8.604	8.886	11,893,622	8.7375	1.78%
2013-01-29	14.62	14.64	14.66	14.56	14.84	4,091,482	59,789,262	14.613	8.615	8.627	8.639	8.580	8.745	6,943,158	8.6112	-0.68%
2013-01-28	14.72	14.66	14.70	14.40	14.76	7,397,269	108,046,918	14.606	8.674	8.639	8.662	8.486	8.698	12,553,009	8.6073	2.08%
2013-01-25	14.42	14.38	14.40	14.38	14.70	9,656,599	140,121,267	14.510	8.497	8.474	8.486	8.474	8.662	16,387,044	8.5507	-2.30%
2013-01-24	14.76	14.74	14.76	14.52	14.94	4,618,254	68,006,398	14.726	8.698	8.686	8.698	8.556	8.804	7,837,079	8.6775	-0.14%
2013-01-23	14.78	14.70	14.80	14.52	15.10	5,891,469	86,534,396	14.688	8.710	8.662	8.721	8.556	8.898	9,997,698	8.6554	-0.54%
2013-01-22	14.86	14.84	14.90	14.82	15.08	4,319,679	64,733,803	14.986	8.757	8.745	8.780	8.733	8.886	7,330,404	8.8309	-0.93%
2013-01-21	15.00	14.98	15.04	14.84	15.22	7,006,500	105,863,461	15.109	8.839	8.827	8.863	8.745	8.969	11,889,882	8.9037	0.67%
2013-01-18	14.90	14.88	14.90	14.72	15.26	7,215,272	108,545,831	15.044	8.780	8.769	8.780	8.674	8.992	12,244,164	8.8651	1.22%
2013-01-17	14.72	14.70	14.72	14.50	15.18	8,977,867	131,867,874	14.688	8.674	8.662	8.674	8.545	8.945	15,235,250	8.6554	-1.87%
2013-01-16	15.00	14.96	15.00	14.74	15.10	5,644,992	84,704,098	15.005	8.839	8.816	8.839	8.686	8.898	9,579,432	8.8423	0.27%
2013-01-15	14.96	14.96	14.98	14.68	15.32	8,885,822	132,740,396	14.938	8.816	8.816	8.827	8.651	9.028	15,079,052	8.8030	-1.71%
2013-01-14	15.22	15.18	15.22	15.14	15.44	5,134,215	78,445,850	15.279	8.969	8.945	8.969	8.922	9.099	8,712,654	9.0037	-0.26%
2013-01-11	15.26	15.20	15.28	15.02	15.70	6,213,000	94,475,635	15.206	8.992	8.957	9.004	8.851	9.252	10,543,330	8.9607	-1.17%
2013-01-10	15.44	15.42	15.50	15.32	15.90	5,580,633	86,863,377	15.565	9.099	9.087	9.134	9.028	9.370	9,470,216	9.1723	-1.66%
2013-01-09	15.70	15.60	15.70	15.40	15.88	10,127,389	158,711,753	15.672	9.252	9.193	9.252	9.075	9.358	17,185,965	9.2350	1.95%
2013-01-08	15.40	15.36	15.42	15.04	15.74	12,312,834	189,697,390	15.407	9.075	9.051	9.087	8.863	9.275	20,894,619	9.0788	-2.28%
2013-01-07	15.76	15.72	15.78	15.48	16.00	12,402,000	195,450,250	15.760	9.287	9.264	9.299	9.122	9.429	21,045,932	9.2868	-1.13%
2013-01-04	15.94	15.90	15.94	15.66	16.10	5,254,700	83,410,620	15.874	9.393	9.370	9.393	9.228	9.487	8,917,115	9.3540	0.00%
2013-01-03	15.94	15.92	15.94	15.30	16.08	14,637,983	230,624,678	15.755	9.393	9.381	9.393	9.016	9.476	24,840,347	9.2843	3.51%
2013-01-02	15.40	15.42	15.46	15.18	15.80	7,966,626	123,677,147	15.524	9.075	9.087	9.110	8.945	9.311	13,519,196	9.1483	1.45%
2012-12-31	15.18	15.10	15.22	14.80	15.38	4,941,807	75,035,668	15.184	8.945	8.898	8.969	8.721	9.063	8,386,142	8.9476	1.07%
2012-12-28	15.02	14.98	15.04	14.80	15.20	4,494,182	67,075,273	14.925	8.851	8.827	8.863	8.721	8.957	7,626,532	8.7950	0.94%
2012-12-27	14.88	14.86	14.94	14.62	15.02	2,768,771	41,155,815	14.864	8.769	8.757	8.804	8.615	8.851	4,698,546	8.7593	0.40%
2012-12-24	14.82	14.80	14.82	14.66	14.98	876,885	12,983,190	14.806	8.733	8.721	8.733	8.639	8.827	1,488,055	8.7249	0.27%
2012-12-21	14.78	14.74	14.82	14.62	15.08	6,598,304	97,989,959	14.851	8.710	8.686	8.733	8.615	8.886	11,197,182	8.7513	-0.27%
2012-12-20	14.82	14.80	14.82	14.32	14.82	9,269,443	136,102,393	14.683	8.733	8.721	8.733	8.439	8.733	15,730,049	8.6524	2.35%
2012-12-19	14.48	14.44	14.46	14.22	15.04	13,722,961	201,572,139	14.689	8.533	8.509	8.521	8.380	8.863	23,287,575	8.6558	-2.16%
2012-12-18	14.80	14.76	14.80	14.64	15.30	8,091,249	120,476,704	14.890	8.721	8.698	8.721	8.627	9.016	13,730,678	8.7743	-3.27%
2012-12-17	15.30	15.30	15.38	15.04	15.58	4,737,447	72,032,711	15.205	9.016	9.016	9.063	8.863	9.181	8,039,347	8.9600	-1.16%
2012-12-14	15.48	15.46	15.48	15.22	15.72	5,882,330	90,727,683	15.424	9.122	9.110	9.122	8.969	9.264	9,982,190	9.0890	-1.02%
2012-12-13	15.64	15.60	15.62	15.60	15.98	7,061,447	111,133,555	15.738	9.216	9.193	9.205	9.193	9.417	11,983,126	9.2742	0.90%
2012-12-12	15.50	15.44	15.52	15.08	15.54	10,155,500	155,922,860	15.354	9.134	9.099	9.146	8.886	9.157	17,233,669	9.0476	4.45%
2012-12-11	14.84	14.82	14.88	14.74	15.30	9,094,500	135,724,094	14.924	8.745	8.733	8.769	8.686	9.016	15,433,174	8.7943	-2.37%
2012-12-10	15.20	15.20	15.22	15.04	15.58	5,311,030	80,634,573	15.183	8.957	8.957	8.969	8.863	9.181	9,012,706	8.9468	-1.04%
2012-12-07	15.36	15.28	15.30	15.08	15.50	5,258,000	80,757,788	15.359	9.051	9.004	9.016	8.886	9.134	8,922,715	9.0508	0.13%
2012-12-06	15.34	15.34	15.40	14.68	15.48	7,781,670	118,837,298	15.271	9.040	9.040	9.075	8.651	9.122	13,205,329	8.9992	3.93%
2012-12-05	14.76	14.76	14.78	14.16	15.12	7,166,500	106,254,135	14.827	8.698	8.698	8.710	8.344	8.910	12,161,399	8.7370	3.36%
2012-12-04	14.28	14.26	14.30	14.08	14.94	15,789,458	226,213,935	14.327	8.415	8.403	8.427	8.297	8.804	26,794,376	8.4426	-3.25%
2012-12-03	14.76	14.68	14.76	14.48	15.00	7,219,954	106,561,400	14.759	8.698	8.651	8.698	8.533	8.839	12,252,109	8.6974	-0.67%
2012-11-30	14.86	14.90	14.92	14.60	15.08	10,003,524	148,912,456	14.886	8.757	8.780	8.792	8.604	8.886	16,975,769	8.7721	1.78%
2012-11-29	14.60	14.64	14.66	14.22	14.90	6,459,785	94,542,854	14.636	8.604	8.627	8.639	8.380	8.780	10,962,118	8.6245	1.81%
2012-11-28	14.34	14.30	14.32	13.98	14.50	3,232,338	45,852,956	14.186	8.450	8.427	8.439	8.238	8.545	5,485,209	8.3594	0.14%
2012-11-27	14.32	14.24	14.26	14.18	14.58	10,581,925	152,443,108	14.406	8.439	8.391	8.403	8.356	8.592	17,957,303	8.4892	1.56%
2012-11-26	14.10	14.08	14.10	14.02	14.30	7,711,825	109,138,489	14.152	8.309	8.297	8.309	8.262	8.427	13,086,804	8.3396	0.28%
2012-11-23	14.06	14.04	14.06	13.54	14.16	11,325,500	159,081,080	14.046	8.285	8.274	8.285	7.979	8.344	19,219,134	8.2772	4.15%
2012-11-22	13.50	13.46	13.50	13.28	13.68	12,580,500	169,777,359	13.495	7.955	7.932	7.955	7.826	8.061	21,348,842	7.9525	1.50%
2012-11-21	13.30	13.26	13.28	13.12	13.88	16,645,144	223,082,300	13.402	7.837	7.814	7.826	7.731	8.179	28,246,457	7.8977	-2.92%
2012-11-20	13.70	13.74	13.76	13.68	14.54	12,801,985	178,404,397	13.936	8.073	8.097	8.109	8.061	8.568	21,724,698	8.2121	-4.20%
2012-11-19	14.30	14.22	14.24	13.80	15.00	6,253,179	89,185,042	14.262	8.427	8.380	8.391	8.132	8.839	10,611,512	8.4046	3.03%
2012-11-16	13.88	13.84	13.96	13.78	14.04	2,595,710	36,189,855	13.942	8.179	8.156	8.226	8.120	8.274	4,404,865	8.2159	1.31%
2012-11-15	13.70	13.66	13.70	13.50	13.80	2,152,000	29,374,704	13.650	8.073	8.050	8.073	7.955	8.132	3,651,898	8.0437	-0.58%
2012-11-14	13.78	13.76	13.78	13.56	13.88	3,209,045	44,240,910	13.786	8.120	8.109	8.120	7.991	8.179	5,445,681	8.1240	1.62%
2012-11-13	13.56	13.56	13.62	13.48	13.80	1,447,035	19,676,959	13.598	7.991	7.991	8.026	7.944	8.132	2,455,588	8.0131	-1.02%
2012-11-12	13.70	13.72	13.80	13.68	13.98	2,064,500	28,480,600	13.795	8.073	8.085	8.132	8.061	8.238	3,503,413	8.1294	0.00%
2012-11-09	13.70	13.72	13.78	13.50	14.08	3,986,816	54,993,393	13.794	8.073	8.085	8.120	7.955	8.297	6,765,542	8.1285	0.15%
2012-11-08	13.68	13.64	13.72	13.50	14.04	6,162,924	84,670,361	13.739	8.061	8.038	8.085	7.955	8.274	10,458,352	8.0960	-2.84%
2012-11-07	14.08	14.06	14.08	13.88	14.26	3,893,500	54,786,660	14.071	8.297	8.285	8.297	8.179	8.403	6,607,187	8.2920	-0.71%
2012-11-06	14.18	14.22	14.24	13.88	14.26	5,806,000	82,027,365	14.128	8.356	8.380	8.391	8.179	8.403	9,852,659	8.3254	0.28%
2012-11-05	14.14	14.08	14.14	13.82	14.16	4,931,638	69,074,785	14.007	8.332	8.297	8.332	8.144	8.344	8,368,885	8.2538	0.43%
2012-11-02	14.08	14.04	14.12	13.84	14.20	10,280,500	144,454,503	14.051	8.297	8.274	8.321	8.156	8.368	17,445,791	8.2802	1.29%
2012-11-01	13.90	13.88	13.92	13.62	14.00	6,756,736	93,200,758	13.794	8.191	8.179	8.203	8.026	8.250	11,466,038	8.1284	1.61%
2012-10-31	13.68	13.68	13.74	13.24	13.74	8,355,813	113,559,720	13.591	8.061	8.061	8.097	7.802	8.097	14,179,638	8.0086	3.48%
2012-10-30	13.22	13.14	13.16	12.96	13.26	3,883,500	51,243,689	13.195	7.790	7.743	7.755	7.637	7.814	6,590,217	7.7757	1.07%
2012-10-29	13.08	13.04	13.08	12.74	13.22	2,372,200	30,929,672	13.038	7.708	7.684	7.708	7.507	7.790	4,025,573	7.6833	-1.21%
2012-10-26	13.24	13.16	13.24	12.94	13.50	5,958,332	78,522,917	13.179	7.802	7.755	7.802	7.625	7.955	10,111,163	7.7660	-0.60%
2012-10-25	13.32	13.26	13.28	13.14	13.50	7,228,275	96,337,534	13.328	7.849	7.814	7.826	7.743	7.955	12,266,230	7.8539	0.45%
2012-10-24	13.26	13.20	13.22	12.92	13.36	12,631,199	166,871,622	13.211	7.814	7.779	7.790	7.614	7.873	21,434,877	7.7851	1.22%
2012-10-22	13.10	13.08	13.10	12.78	13.42	16,063,278	212,423,371	13.224	7.720	7.708	7.720	7.531	7.908	27,259,043	7.7928	1.08%
2012-10-19	12.96	12.96	13.00	12.80	13.30	24,458,980	318,025,066	13.002	7.637	7.637	7.661	7.543	7.837	41,506,372	7.6621	2.21%
2012-10-18	12.68	12.66	12.68	12.18	12.68	24,183,210	302,893,252	12.525	7.472	7.460	7.472	7.177	7.472	41,038,396	7.3807	3.93%
2012-10-17	12.20	12.18	12.20	12.10	12.28	9,300,848	113,194,409	12.170	7.189	7.177	7.189	7.130	7.236	15,783,342	7.1718	1.33%
2012-10-16	12.04	12.00	12.04	11.90	12.28	9,875,086	119,648,280	12.116	7.095	7.071	7.095	7.012	7.236	16,757,812	7.1399	0.67%
2012-10-15	11.96	11.88	11.96	11.84	12.00	1,821,636	21,676,494	11.900	7.048	7.001	7.048	6.977	7.071	3,091,278	7.0121	0.67%
2012-10-12	11.88	11.88	11.90	11.86	12.10	3,932,649	47,027,077	11.958	7.001	7.001	7.012	6.989	7.130	6,673,622	7.0467	-0.83%
2012-10-11	11.98	11.96	11.98	11.90	12.10	4,551,700	54,488,410	11.971	7.060	7.048	7.060	7.012	7.130	7,724,139	7.0543	0.00%
2012-10-10	11.98	12.00	12.02	11.80	12.08	11,092,667	132,329,472	11.930	7.060	7.071	7.083	6.954	7.119	18,824,021	7.0298	-0.17%
2012-10-09	12.00	12.00	12.06	12.00	12.34	13,567,340	164,440,415	12.120	7.071	7.071	7.107	7.071	7.272	23,023,489	7.1423	-1.15%
2012-10-08	12.14	12.12	12.14	12.02	12.38	9,843,200	119,458,555	12.136	7.154	7.142	7.154	7.083	7.295	16,703,702	7.1516	-1.94%
2012-10-05	12.38	12.38	12.42	12.28	12.50	10,420,171	129,092,192	12.389	7.295	7.295	7.319	7.236	7.366	17,682,810	7.3004	0.49%
2012-10-04	12.32	12.32	12.36	11.92	12.42	12,681,500	154,285,759	12.166	7.260	7.260	7.284	7.024	7.319	21,520,237	7.1693	1.32%
2012-10-03	12.16	12.14	12.16	11.94	12.28	20,631,580	249,481,145	12.092	7.166	7.154	7.166	7.036	7.236	35,011,355	7.1257	1.33%
2012-09-28	12.00	11.98	12.00	11.76	12.10	10,423,883	124,911,376	11.983	7.071	7.060	7.071	6.930	7.130	17,689,109	7.0615	1.35%
2012-09-27	11.84	11.82	11.84	11.62	11.94	10,410,437	123,215,669	11.836	6.977	6.965	6.977	6.847	7.036	17,666,291	6.9746	1.37%
2012-09-26	11.68	11.66	11.68	11.60	11.80	13,284,698	155,302,193	11.690	6.883	6.871	6.883	6.836	6.954	22,543,851	6.8889	-1.52%
2012-09-25	11.86	11.82	11.86	11.74	11.88	12,995,102	153,710,559	11.828	6.989	6.965	6.989	6.918	7.001	22,052,413	6.9702	0.00%
2012-09-24	11.86	11.82	11.86	11.56	11.88	17,096,940	201,494,747	11.785	6.989	6.965	6.989	6.812	7.001	29,013,146	6.9449	0.17%
2012-09-21	11.84	11.84	11.86	11.70	11.86	20,670,709	243,936,228	11.801	6.977	6.977	6.989	6.895	6.989	35,077,756	6.9542	0.51%
2012-09-20	11.78	11.72	11.78	11.72	11.90	35,421,043	418,145,193	11.805	6.942	6.906	6.942	6.906	7.012	60,108,761	6.9565	0.00%
2012-09-19	11.78	11.76	11.78	11.76	11.90	352,402,831	4,179,475,343	11.860	6.942	6.930	6.942	6.930	7.012	598,020,149	6.9889	-8.68%
2012-09-18	12.90	12.90	12.92	12.68	13.12	5,629,269	72,567,164	12.891	7.602	7.602	7.614	7.472	7.731	9,552,750	7.5965	0.16%
2012-09-17	12.88	12.86	12.88	12.36	13.20	9,323,412	119,078,948	12.772	7.590	7.578	7.590	7.284	7.779	15,821,633	7.5263	0.31%
2012-09-14	12.84	12.82	12.84	12.40	12.92	29,512,427	374,369,010	12.685	7.566	7.555	7.566	7.307	7.614	50,081,964	7.4751	5.25%
2012-09-13	12.20	12.20	12.22	11.66	12.30	11,968,100	145,271,839	12.138	7.189	7.189	7.201	6.871	7.248	20,309,613	7.1529	4.10%
2012-09-12	11.72	11.72	11.74	11.44	11.74	7,708,500	89,842,072	11.655	6.906	6.906	6.918	6.741	6.918	13,081,161	6.8681	2.99%
2012-09-11	11.38	11.36	11.38	11.24	11.48	2,844,512	32,306,267	11.357	6.706	6.694	6.706	6.624	6.765	4,827,077	6.6927	-0.87%
2012-09-10	11.48	11.50	11.52	11.22	11.52	8,458,250	96,584,795	11.419	6.765	6.777	6.789	6.612	6.789	14,353,471	6.7290	0.88%
2012-09-07	11.38	11.38	11.40	11.34	11.60	11,134,500	127,729,661	11.472	6.706	6.706	6.718	6.682	6.836	18,895,011	6.7600	1.79%
2012-09-06	11.18	11.18	11.22	11.04	11.28	1,236,703	13,807,051	11.164	6.588	6.588	6.612	6.506	6.647	2,098,659	6.5790	0.36%
2012-09-05	11.14	11.12	11.18	10.96	11.20	3,874,368	42,852,233	11.060	6.565	6.553	6.588	6.459	6.600	6,574,721	6.5177	-1.42%
2012-09-04	11.30	11.28	11.30	11.22	11.48	2,923,000	32,993,570	11.288	6.659	6.647	6.659	6.612	6.765	4,960,269	6.6516	-0.53%
2012-09-03	11.36	11.32	11.36	11.00	11.38	7,494,700	84,519,048	11.277	6.694	6.671	6.694	6.482	6.706	12,718,347	6.6454	1.61%
2012-08-31	11.18	11.18	11.20	11.08	11.44	6,862,676	76,678,273	11.173	6.588	6.588	6.600	6.529	6.741	11,645,816	6.5842	-2.44%
2012-08-30	11.46	11.46	11.48	11.22	11.50	3,049,939	34,650,346	11.361	6.753	6.753	6.765	6.612	6.777	5,175,682	6.6948	0.70%
2012-08-29	11.38	11.40	11.42	11.18	11.46	6,124,592	69,654,228	11.373	6.706	6.718	6.730	6.588	6.753	10,393,303	6.7018	0.18%
2012-08-28	11.36	11.36	11.38	11.20	11.42	3,232,500	36,580,020	11.316	6.694	6.694	6.706	6.600	6.730	5,485,484	6.6685	0.35%
2012-08-27	11.32	11.30	11.32	11.12	11.38	3,178,780	35,699,665	11.231	6.671	6.659	6.671	6.553	6.706	5,394,322	6.6180	0.00%
2012-08-24	11.32	11.32	11.36	11.22	11.48	3,631,000	41,137,100	11.329	6.671	6.671	6.694	6.612	6.765	6,161,730	6.6762	-1.39%
2012-08-23	11.48	11.46	11.48	11.18	11.54	3,697,599	41,937,240	11.342	6.765	6.753	6.765	6.588	6.800	6,274,747	6.6835	1.41%
2012-08-22	11.32	11.32	11.34	11.18	11.54	4,139,075	47,181,939	11.399	6.671	6.671	6.682	6.588	6.800	7,023,923	6.7173	0.18%
2012-08-21	11.30	11.30	11.36	11.02	11.58	11,115,500	125,504,900	11.291	6.659	6.659	6.694	6.494	6.824	18,862,768	6.6536	-1.74%
2012-08-20	11.50	11.48	11.54	11.40	11.76	12,111,500	139,409,515	11.511	6.777	6.765	6.800	6.718	6.930	20,552,959	6.7829	-1.37%
2012-08-17	11.66	11.58	11.60	10.80	11.76	14,447,600	166,808,194	11.546	6.871	6.824	6.836	6.364	6.930	24,517,272	6.8037	6.00%
2012-08-16	11.00	10.98	11.00	10.90	11.08	3,194,500	35,108,112	10.990	6.482	6.470	6.482	6.423	6.529	5,420,999	6.4763	-0.18%
2012-08-15	11.02	11.00	11.02	10.88	11.32	3,532,569	38,894,728	11.010	6.494	6.482	6.494	6.411	6.671	5,994,695	6.4882	-1.25%
2012-08-14	11.16	11.14	11.24	10.72	11.30	16,629,500	181,984,485	10.944	6.576	6.565	6.624	6.317	6.659	28,219,910	6.4488	-0.36%
2012-08-13	11.20	11.20	11.26	11.14	11.64	4,257,575	48,306,080	11.346	6.600	6.600	6.635	6.565	6.859	7,225,015	6.6859	-2.44%
2012-08-10	11.48	11.44	11.48	11.36	11.82	4,040,000	46,400,947	11.485	6.765	6.741	6.765	6.694	6.965	6,855,795	6.7681	0.00%
2012-08-09	11.48	11.46	11.50	11.30	11.62	10,047,500	115,313,685	11.477	6.765	6.753	6.777	6.659	6.847	17,050,395	6.7631	0.70%
2012-08-08	11.40	11.40	11.42	11.26	11.86	5,314,400	61,313,493	11.537	6.718	6.718	6.730	6.635	6.989	9,018,424	6.7987	-2.06%
2012-08-07	11.64	11.62	11.68	11.40	11.70	3,715,000	42,914,517	11.552	6.859	6.847	6.883	6.718	6.895	6,304,276	6.8072	2.11%
2012-08-06	11.40	11.40	11.44	11.18	11.56	8,567,500	97,529,560	11.384	6.718	6.718	6.741	6.588	6.812	14,538,866	6.7082	2.70%
2012-08-03	11.10	11.08	11.10	10.66	11.22	7,839,000	86,092,643	10.983	6.541	6.529	6.541	6.282	6.612	13,302,617	6.4719	-0.18%
2012-08-02	11.12	11.10	11.12	11.04	11.54	8,521,418	94,843,153	11.130	6.553	6.541	6.553	6.506	6.800	14,460,666	6.5587	-3.30%
2012-08-01	11.50	11.40	11.50	11.16	11.68	12,012,617	136,353,908	11.351	6.777	6.718	6.777	6.576	6.883	20,385,157	6.6889	0.52%
2012-07-31	11.44	11.36	11.44	11.02	11.46	6,282,706	70,911,273	11.287	6.741	6.694	6.741	6.494	6.753	10,661,619	6.6511	1.96%
2012-07-30	11.22	11.20	11.22	11.08	11.66	7,875,353	88,339,953	11.217	6.612	6.600	6.612	6.529	6.871	13,364,307	6.6101	-2.94%
2012-07-27	11.56	11.54	11.58	11.40	11.72	3,902,500	45,480,432	11.654	6.812	6.800	6.824	6.718	6.906	6,622,460	6.8676	2.30%
2012-07-26	11.30	11.30	11.32	11.14	11.52	5,040,205	57,166,108	11.342	6.659	6.659	6.671	6.565	6.789	8,553,121	6.6837	-0.18%
2012-07-25	11.32	11.26	11.36	11.12	11.60	7,113,105	80,582,390	11.329	6.671	6.635	6.694	6.553	6.836	12,070,789	6.6758	-2.08%
2012-07-24	11.56	11.52	11.56	11.50	12.20	3,028,763	35,225,153	11.630	6.812	6.789	6.812	6.777	7.189	5,139,747	6.8535	-1.20%
2012-07-23	11.70	11.68	11.70	11.60	12.02	4,020,111	47,340,006	11.776	6.895	6.883	6.895	6.836	7.083	6,822,043	6.9393	-2.99%
2012-07-20	12.06	12.04	12.06	11.96	12.54	7,420,000	89,665,820	12.084	7.107	7.095	7.107	7.048	7.390	12,591,583	7.1211	-2.27%
2012-07-19	12.34	12.32	12.34	12.28	12.64	1,911,444	23,701,881	12.400	7.272	7.260	7.272	7.236	7.449	3,243,680	7.3071	-0.80%
2012-07-18	12.44	12.44	12.54	12.30	12.98	2,512,228	31,313,160	12.464	7.331	7.331	7.390	7.248	7.649	4,263,198	7.3450	-3.12%
2012-07-17	12.84	12.80	12.92	12.74	12.94	4,475,478	57,531,740	12.855	7.566	7.543	7.614	7.507	7.625	7,594,791	7.5752	0.78%
2012-07-16	12.74	12.70	12.74	12.50	12.74	4,318,000	54,784,325	12.687	7.507	7.484	7.507	7.366	7.507	7,327,555	7.4765	2.25%
2012-07-13	12.46	12.46	12.48	12.18	12.50	4,042,679	50,038,962	12.378	7.342	7.342	7.354	7.177	7.366	6,860,341	7.2939	-0.80%
2012-07-12	12.56	12.54	12.56	12.32	12.66	4,971,000	62,249,210	12.523	7.401	7.390	7.401	7.260	7.460	8,435,682	7.3793	-0.95%
2012-07-11	12.68	12.70	12.74	12.56	13.08	7,460,500	95,588,903	12.813	7.472	7.484	7.507	7.401	7.708	12,660,311	7.5503	-1.71%
2012-07-10	12.90	12.86	12.88	12.84	13.34	2,808,600	36,595,394	13.030	7.602	7.578	7.590	7.566	7.861	4,766,135	7.6782	0.62%
2012-07-09	12.82	12.80	12.90	12.80	13.14	8,492,700	109,885,303	12.939	7.555	7.543	7.602	7.543	7.743	14,411,932	7.6246	-2.44%
2012-07-06	13.14	13.12	13.14	12.80	13.30	11,369,500	149,037,480	13.109	7.743	7.731	7.743	7.543	7.837	19,293,801	7.7246	2.66%
2012-07-05	12.80	12.76	12.80	12.54	12.94	8,005,000	102,284,615	12.778	7.543	7.519	7.543	7.390	7.625	13,584,316	7.5296	-0.78%
2012-07-04	12.90	12.82	12.90	12.46	12.96	5,650,500	72,060,015	12.753	7.602	7.555	7.602	7.342	7.637	9,588,779	7.5150	1.57%
2012-07-03	12.70	12.62	12.70	12.16	12.74	9,009,780	113,051,302	12.548	7.484	7.437	7.484	7.166	7.507	15,289,406	7.3941	5.31%
2012-06-29	12.06	12.04	12.10	11.84	12.30	3,678,809	44,431,748	12.078	7.107	7.095	7.130	6.977	7.248	6,242,861	7.1172	0.00%
2012-06-28	12.06	12.02	12.08	11.90	12.30	1,237,000	14,894,035	12.040	7.107	7.083	7.119	7.012	7.248	2,099,163	7.0952	-1.63%
2012-06-27	12.26	12.24	12.26	12.08	12.44	2,897,000	35,627,615	12.298	7.225	7.213	7.225	7.119	7.331	4,916,148	7.2471	1.83%
2012-06-26	12.04	12.00	12.06	11.86	12.24	3,685,373	44,212,487	11.997	7.095	7.071	7.107	6.989	7.213	6,254,000	7.0695	1.01%
2012-06-25	11.92	11.90	11.92	11.82	12.16	2,088,874	24,927,669	11.934	7.024	7.012	7.024	6.965	7.166	3,544,775	7.0322	0.17%
2012-06-22	11.90	11.88	11.98	11.54	12.08	4,347,500	51,548,955	11.857	7.012	7.001	7.060	6.800	7.119	7,377,616	6.9872	0.51%
2012-06-21	11.84	11.84	11.86	11.68	12.52	6,861,858	82,108,983	11.966	6.977	6.977	6.989	6.883	7.378	11,644,428	7.0514	-3.90%
2012-06-20	12.32	12.24	12.36	12.04	12.64	4,906,058	60,002,662	12.230	7.260	7.213	7.284	7.095	7.449	8,325,477	7.2071	-0.65%
2012-06-19	12.40	12.40	12.44	12.18	12.56	1,635,959	20,120,856	12.299	7.307	7.307	7.331	7.177	7.401	2,776,188	7.2477	-1.12%
2012-06-18	12.54	12.44	12.56	12.40	12.74	4,938,500	61,955,214	12.545	7.390	7.331	7.401	7.307	7.507	8,380,530	7.3928	1.13%
2012-06-15	12.40	12.32	12.46	12.24	12.60	3,211,640	39,860,272	12.411	7.307	7.260	7.342	7.213	7.425	5,450,085	7.3137	0.65%
2012-06-14	12.32	12.32	12.38	12.02	12.80	7,939,440	98,954,213	12.464	7.260	7.260	7.295	7.083	7.543	13,473,062	7.3446	-1.44%
2012-06-13	12.50	12.50	12.52	12.48	12.80	7,313,296	91,963,200	12.575	7.366	7.366	7.378	7.354	7.543	12,410,509	7.4101	0.16%
2012-06-12	12.48	12.48	12.50	12.12	12.58	2,679,997	33,349,612	12.444	7.354	7.354	7.366	7.142	7.413	4,547,898	7.3330	0.97%
2012-06-11	12.36	12.34	12.38	12.30	12.64	7,527,649	93,814,649	12.463	7.284	7.272	7.295	7.248	7.449	12,774,261	7.3440	1.48%
2012-06-08	12.18	12.16	12.18	11.98	12.26	6,335,000	76,950,140	12.147	7.177	7.166	7.177	7.060	7.225	10,750,361	7.1579	2.87%
2012-06-07	11.84	11.82	11.84	11.82	12.24	3,044,011	36,261,841	11.913	6.977	6.965	6.977	6.965	7.213	5,165,622	7.0198	1.02%
2012-06-06	11.72	11.72	11.80	11.30	11.88	5,475,787	64,115,102	11.709	6.906	6.906	6.954	6.659	7.001	9,292,295	6.8998	2.99%
2012-06-05	11.38	11.36	11.38	11.36	11.60	3,744,828	43,101,100	11.510	6.706	6.694	6.706	6.694	6.836	6,354,894	6.7823	-0.35%
2012-06-04	11.42	11.40	11.42	11.26	11.70	5,958,804	67,920,437	11.398	6.730	6.718	6.730	6.635	6.895	10,111,964	6.7168	-2.73%
2012-06-01	11.74	11.72	11.78	11.62	12.04	9,018,662	106,331,207	11.790	6.918	6.906	6.942	6.847	7.095	15,304,479	6.9477	-2.49%
2012-05-31	12.04	12.04	12.08	11.96	12.52	7,235,397	87,469,504	12.089	7.095	7.095	7.119	7.048	7.378	12,278,316	7.1239	-3.68%
2012-05-30	12.50	12.38	12.50	11.92	12.52	4,821,500	59,625,614	12.367	7.366	7.295	7.366	7.024	7.378	8,181,984	7.2874	1.79%
2012-05-29	12.28	12.26	12.28	11.88	12.34	7,673,600	93,889,033	12.235	7.236	7.225	7.236	7.001	7.272	13,021,937	7.2101	4.24%
2012-05-28	11.78	11.76	11.78	11.58	11.84	1,319,500	15,467,555	11.722	6.942	6.930	6.942	6.824	6.977	2,239,164	6.9077	0.51%
2012-05-25	11.72	11.76	11.78	11.44	11.78	6,828,000	79,651,681	11.665	6.906	6.930	6.942	6.741	6.942	11,586,972	6.8742	2.63%
2012-05-24	11.42	11.40	11.42	11.16	11.60	2,974,500	33,924,902	11.405	6.730	6.718	6.730	6.576	6.836	5,047,664	6.7209	1.24%
2012-05-23	11.28	11.20	11.30	11.00	11.28	712,000	7,978,600	11.206	6.647	6.600	6.659	6.482	6.647	1,208,249	6.6034	0.00%
2012-05-22	11.28	11.26	11.32	10.90	11.42	4,276,400	48,103,524	11.249	6.647	6.635	6.671	6.423	6.730	7,256,960	6.6286	3.30%
2012-05-21	10.92	10.92	10.94	10.78	11.04	5,051,000	55,047,706	10.898	6.435	6.435	6.447	6.352	6.506	8,571,440	6.4222	-0.59%
2012-05-18	11.20	11.20	11.26	10.60	11.34	9,953,480	110,386,269	11.090	6.473	6.473	6.508	6.126	6.554	17,221,905	6.4096	-1.93%
2012-05-17	11.42	11.42	11.48	11.22	11.64	4,836,000	55,023,380	11.378	6.600	6.600	6.635	6.485	6.727	8,367,439	6.5759	0.00%
2012-05-16	11.42	11.40	11.42	11.32	11.60	5,718,000	65,363,217	11.431	6.600	6.589	6.600	6.542	6.704	9,893,510	6.6067	-1.89%
2012-05-15	11.64	11.62	11.66	11.30	11.90	1,729,000	20,043,805	11.593	6.727	6.716	6.739	6.531	6.878	2,991,584	6.7001	1.22%
2012-05-14	11.50	11.48	11.58	11.34	11.90	3,208,500	36,898,770	11.500	6.646	6.635	6.693	6.554	6.878	5,551,474	6.6467	-1.03%
2012-05-11	11.62	11.62	11.64	11.52	11.86	6,469,000	75,292,349	11.639	6.716	6.716	6.727	6.658	6.855	11,192,920	6.7268	-1.53%
2012-05-10	11.80	11.78	11.80	11.62	12.00	2,404,312	28,391,871	11.809	6.820	6.808	6.820	6.716	6.935	4,160,036	6.8249	-0.17%
2012-05-09	11.82	11.80	11.84	11.76	12.16	1,351,700	16,017,966	11.850	6.831	6.820	6.843	6.797	7.028	2,338,765	6.8489	-1.01%
2012-05-08	11.94	11.94	11.98	11.74	12.14	5,146,100	60,985,727	11.851	6.901	6.901	6.924	6.785	7.016	8,903,986	6.8493	-0.33%
2012-05-07	11.98	11.84	11.90	11.54	12.18	6,406,000	75,954,703	11.857	6.924	6.843	6.878	6.670	7.039	11,083,915	6.8527	-2.12%
2012-05-04	12.24	12.24	12.26	12.16	12.48	3,989,402	48,902,990	12.258	7.074	7.074	7.086	7.028	7.213	6,902,621	7.0847	-1.92%
2012-05-03	12.48	12.46	12.52	12.12	12.52	2,501,200	31,029,434	12.406	7.213	7.201	7.236	7.005	7.236	4,327,675	7.1700	-0.32%
2012-05-02	12.52	12.52	12.54	12.36	12.66	6,201,680	77,686,280	12.527	7.236	7.236	7.248	7.144	7.317	10,730,392	7.2398	1.46%
2012-04-30	12.34	12.34	12.38	12.18	12.50	3,902,000	48,111,727	12.330	7.132	7.132	7.155	7.039	7.224	6,751,395	7.1262	-0.48%
2012-04-27	12.40	12.38	12.40	12.20	12.40	4,404,800	54,284,906	12.324	7.167	7.155	7.167	7.051	7.167	7,621,359	7.1227	1.14%
2012-04-26	12.26	12.26	12.28	12.14	12.40	2,621,500	32,165,164	12.270	7.086	7.086	7.097	7.016	7.167	4,535,823	7.0914	0.99%
2012-04-25	12.14	12.10	12.12	11.90	12.30	1,440,000	17,496,193	12.150	7.016	6.993	7.005	6.878	7.109	2,491,545	7.0222	1.85%
2012-04-24	11.92	11.90	11.92	11.56	12.18	3,361,966	39,665,730	11.798	6.889	6.878	6.889	6.681	7.039	5,817,007	6.8189	-1.00%
2012-04-23	12.04	12.02	12.06	11.84	12.32	1,410,058	16,898,897	11.985	6.959	6.947	6.970	6.843	7.120	2,439,738	6.9265	-2.11%
2012-04-20	12.30	12.22	12.30	12.14	12.36	2,819,191	34,577,569	12.265	7.109	7.063	7.109	7.016	7.144	4,877,876	7.0887	0.82%
2012-04-19	12.20	12.18	12.20	11.90	12.46	2,288,500	27,994,039	12.233	7.051	7.039	7.051	6.878	7.201	3,959,653	7.0698	0.33%
2012-04-18	12.16	12.12	12.16	12.10	12.40	3,273,090	39,976,913	12.214	7.028	7.005	7.028	6.993	7.167	5,663,230	7.0590	1.16%
2012-04-17	12.02	12.02	12.06	11.90	12.40	7,480,450	90,231,625	12.062	6.947	6.947	6.970	6.878	7.167	12,942,971	6.9715	-0.99%
2012-04-16	12.14	12.06	12.14	11.80	12.46	7,667,372	91,827,267	11.976	7.016	6.970	7.016	6.820	7.201	13,266,391	6.9218	-2.72%
2012-04-13	12.48	12.50	12.52	12.26	13.50	21,623,437	271,112,635	12.538	7.213	7.224	7.236	7.086	7.802	37,413,727	7.2463	4.87%
2012-04-12	11.90	11.90	11.92	11.66	12.04	4,622,600	54,978,572	11.893	6.878	6.878	6.889	6.739	6.959	7,998,206	6.8739	1.54%
2012-04-11	11.72	11.70	11.72	11.48	12.00	4,429,780	52,410,083	11.831	6.774	6.762	6.774	6.635	6.935	7,664,581	6.8380	0.00%
2012-04-10	11.72	11.70	11.72	11.66	12.12	8,087,801	95,150,266	11.765	6.774	6.762	6.774	6.739	7.005	13,993,834	6.7994	-0.68%
2012-04-05	11.80	11.72	11.74	11.30	11.92	7,111,278	83,218,519	11.702	6.820	6.774	6.785	6.531	6.889	12,304,215	6.7634	1.90%
2012-04-03	11.58	11.56	11.58	11.20	11.76	10,667,821	123,315,731	11.560	6.693	6.681	6.693	6.473	6.797	18,457,886	6.6809	3.95%
2012-04-02	11.14	11.14	11.16	10.90	11.30	3,548,700	39,424,466	11.110	6.438	6.438	6.450	6.300	6.531	6,140,101	6.4208	2.39%
2012-03-30	10.88	10.82	10.88	10.70	11.32	6,041,313	65,728,165	10.880	6.288	6.253	6.288	6.184	6.542	10,452,919	6.2880	-1.81%
2012-03-29	11.08	11.04	11.10	10.62	11.12	4,601,070	50,128,087	10.895	6.404	6.381	6.415	6.138	6.427	7,960,954	6.2967	1.84%
2012-03-28	10.88	10.86	10.90	10.72	11.18	4,114,500	44,914,530	10.916	6.288	6.277	6.300	6.196	6.462	7,119,071	6.3090	-1.09%
2012-03-27	11.00	11.00	11.08	10.70	11.20	6,894,000	76,057,502	11.032	6.358	6.358	6.404	6.184	6.473	11,928,272	6.3762	2.04%
2012-03-26	10.78	10.78	10.80	10.64	10.88	3,104,500	33,478,640	10.784	6.230	6.230	6.242	6.149	6.288	5,371,529	6.2326	-0.55%
2012-03-23	10.84	10.82	10.84	10.50	11.08	7,350,000	78,864,825	10.730	6.265	6.253	6.265	6.069	6.404	12,717,261	6.2014	0.18%
2012-03-22	10.82	10.78	10.82	10.66	11.16	3,565,500	38,845,821	10.895	6.253	6.230	6.253	6.161	6.450	6,169,169	6.2968	-0.37%
2012-03-21	10.86	10.86	10.88	10.62	11.16	3,735,350	40,397,562	10.815	6.277	6.277	6.288	6.138	6.450	6,463,051	6.2505	-0.73%
2012-03-20	10.94	10.94	10.98	10.80	11.24	6,005,150	65,495,330	10.907	6.323	6.323	6.346	6.242	6.496	10,390,348	6.3035	-1.62%
2012-03-19	11.12	11.10	11.12	10.94	11.50	4,976,000	55,556,975	11.165	6.427	6.415	6.427	6.323	6.646	8,609,672	6.4529	-3.30%
2012-03-16	11.50	11.48	11.50	11.30	11.70	6,920,900	78,790,579	11.384	6.646	6.635	6.646	6.531	6.762	11,974,815	6.5797	0.17%
2012-03-15	11.48	11.46	11.52	11.20	11.68	9,856,500	112,025,202	11.366	6.635	6.623	6.658	6.473	6.751	17,054,107	6.5688	0.88%
2012-03-14	11.38	11.36	11.38	11.30	11.84	15,520,100	177,926,860	11.464	6.577	6.566	6.577	6.531	6.843	26,853,492	6.6258	-0.52%
2012-03-13	11.44	11.42	11.44	11.00	11.68	24,206,237	277,930,186	11.482	6.612	6.600	6.612	6.358	6.751	41,882,590	6.6359	6.12%
2012-03-12	10.78	10.74	10.78	10.56	10.98	14,375,000	154,757,892	10.766	6.230	6.207	6.230	6.103	6.346	24,872,194	6.2221	2.08%
2012-03-09	10.56	10.60	10.64	10.44	10.80	4,216,000	44,638,917	10.588	6.103	6.126	6.149	6.034	6.242	7,294,690	6.1194	0.00%
2012-03-08	10.56	10.50	10.56	10.28	10.68	5,457,000	57,753,635	10.583	6.103	6.069	6.103	5.941	6.173	9,441,918	6.1167	0.96%
2012-03-07	10.46	10.44	10.46	10.10	10.66	6,361,364	66,713,464	10.487	6.045	6.034	6.045	5.837	6.161	11,006,684	6.0612	0.97%
2012-03-06	10.36	10.30	10.34	10.14	10.72	9,532,169	99,505,348	10.439	5.988	5.953	5.976	5.860	6.196	16,492,936	6.0332	-2.81%
2012-03-05	10.66	10.66	10.68	10.50	10.94	6,986,020	74,885,807	10.719	6.161	6.161	6.173	6.069	6.323	12,087,489	6.1953	-1.48%
2012-03-02	10.82	10.80	10.84	10.44	10.84	19,919,042	212,438,542	10.665	6.253	6.242	6.265	6.034	6.265	34,464,716	6.1639	4.04%
2012-03-01	10.40	10.38	10.40	10.06	11.26	28,200,600	294,336,470	10.437	6.011	5.999	6.011	5.814	6.508	48,793,795	6.0323	-7.64%
2012-02-29	11.26	11.22	11.28	11.14	11.56	14,882,275	169,339,160	11.379	6.508	6.485	6.519	6.438	6.681	25,749,902	6.5763	-3.26%
2012-02-28	11.64	11.62	11.64	11.14	11.74	11,900,648	135,098,030	11.352	6.727	6.716	6.727	6.438	6.785	20,590,973	6.5610	3.93%
2012-02-27	11.20	11.18	11.20	11.04	11.76	5,847,500	66,189,876	11.319	6.473	6.462	6.473	6.381	6.797	10,117,576	6.5421	-3.11%
2012-02-24	11.56	11.50	11.54	11.10	11.64	10,292,408	116,724,930	11.341	6.681	6.646	6.670	6.415	6.727	17,808,332	6.5545	-0.34%
2012-02-23	11.60	11.58	11.60	11.40	11.86	9,987,681	115,818,335	11.596	6.704	6.693	6.704	6.589	6.855	17,281,081	6.7020	-2.52%
2012-02-22	11.90	11.84	11.92	11.34	11.98	12,132,000	142,826,457	11.773	6.878	6.843	6.889	6.554	6.924	20,991,267	6.8041	3.48%
2012-02-21	11.50	11.48	11.50	11.26	11.74	6,305,500	72,517,740	11.501	6.646	6.635	6.646	6.508	6.785	10,910,026	6.6469	-0.17%
2012-02-20	11.52	11.52	11.60	11.34	11.86	10,769,000	125,055,668	11.613	6.658	6.658	6.704	6.554	6.855	18,632,950	6.7115	2.67%
2012-02-17	11.22	11.20	11.22	11.08	11.40	5,777,880	64,685,507	11.195	6.485	6.473	6.485	6.404	6.589	9,997,117	6.4704	0.90%
2012-02-16	11.12	11.12	11.14	10.72	11.50	3,934,898	44,067,588	11.199	6.427	6.427	6.438	6.196	6.646	6,808,316	6.4726	1.28%
2012-02-15	10.98	10.92	10.98	10.70	11.20	6,625,059	72,832,586	10.994	6.346	6.311	6.346	6.184	6.473	11,462,940	6.3537	-1.61%
2012-02-14	11.16	11.08	11.16	10.68	11.28	16,592,835	183,988,760	11.088	6.450	6.404	6.450	6.173	6.519	28,709,580	6.4086	3.91%
2012-02-13	10.74	10.66	10.74	10.30	11.00	15,678,500	166,178,415	10.599	6.207	6.161	6.207	5.953	6.358	27,127,562	6.1258	-3.24%
2012-02-10	11.10	11.08	11.10	10.82	11.86	22,755,500	257,504,880	11.316	6.415	6.404	6.415	6.253	6.855	39,372,467	6.5402	-1.07%
2012-02-09	11.22	11.22	11.26	10.76	11.50	14,936,000	167,556,016	11.218	6.485	6.485	6.508	6.219	6.646	25,842,859	6.4836	4.28%
2012-02-08	10.76	10.74	10.76	10.26	10.82	11,047,868	117,976,937	10.679	6.219	6.207	6.219	5.930	6.253	19,115,459	6.1718	5.28%
2012-02-07	10.22	10.20	10.22	10.20	10.78	4,042,097	41,916,443	10.370	5.907	5.895	5.907	5.895	6.230	6,993,796	5.9934	-3.04%
2012-02-06	10.54	10.54	10.56	10.48	10.98	14,327,600	152,551,297	10.647	6.092	6.092	6.103	6.057	6.346	24,790,181	6.1537	1.54%
2012-02-03	10.38	10.30	10.40	10.04	10.40	6,875,469	70,308,753	10.226	5.999	5.953	6.011	5.803	6.011	11,896,209	5.9102	0.58%
2012-02-02	10.32	10.24	10.26	9.890	10.36	9,062,276	91,366,376	10.082	5.964	5.918	5.930	5.716	5.988	15,679,909	5.8270	4.98%
2012-02-01	9.830	9.800	9.840	9.740	10.20	10,769,205	106,344,797	9.8749	5.681	5.664	5.687	5.629	5.895	18,633,305	5.7072	-3.63%
2012-01-31	10.20	10.18	10.20	9.840	10.44	16,239,000	165,175,737	10.172	5.895	5.884	5.895	5.687	6.034	28,097,361	5.8787	-0.58%
2012-01-30	10.26	10.20	10.28	9.950	10.50	14,723,083	148,926,663	10.115	5.930	5.895	5.941	5.751	6.069	25,474,461	5.8461	-3.93%
2012-01-27	10.68	10.58	10.68	9.880	10.78	6,142,110	64,465,433	10.496	6.173	6.115	6.173	5.710	6.230	10,627,322	6.0660	3.29%
2012-01-26	10.34	10.32	10.34	9.780	10.34	17,532,728	177,453,854	10.121	5.976	5.964	5.976	5.652	5.976	30,335,820	5.8496	6.71%
2012-01-20	9.690	9.640	9.700	9.500	10.10	16,209,100	157,775,034	9.7337	5.600	5.571	5.606	5.491	5.837	28,045,627	5.6257	-2.12%
2012-01-19	9.900	9.850	9.950	9.600	10.06	16,062,669	158,490,077	9.8670	5.722	5.693	5.751	5.548	5.814	27,792,266	5.7027	3.12%
2012-01-18	9.600	9.580	9.600	9.180	9.620	13,583,000	127,513,294	9.3877	5.548	5.537	5.548	5.306	5.560	23,501,845	5.4257	-0.10%
2012-01-17	9.610	9.570	9.580	8.850	9.640	14,290,663	132,237,385	9.2534	5.554	5.531	5.537	5.115	5.571	24,726,271	5.3481	9.08%
2012-01-16	8.810	8.780	8.810	8.630	8.880	3,228,000	28,364,350	8.7870	5.092	5.074	5.092	4.988	5.132	5,585,213	5.0785	-2.11%
2012-01-13	9.000	8.990	9.030	8.830	9.080	19,547,841	175,681,990	8.9873	5.202	5.196	5.219	5.103	5.248	33,822,449	5.1942	3.57%
2012-01-12	8.690	8.680	8.730	8.510	8.760	3,634,500	31,461,170	8.6563	5.022	5.017	5.046	4.918	5.063	6,288,556	5.0029	1.88%
2012-01-11	8.530	8.550	8.570	8.340	8.710	5,382,295	45,630,558	8.4779	4.930	4.942	4.953	4.820	5.034	9,312,660	4.8998	1.55%
2012-01-10	8.400	8.400	8.420	8.180	8.530	9,275,677	77,692,519	8.3759	4.855	4.855	4.866	4.728	4.930	16,049,144	4.8409	2.82%
2012-01-09	8.170	8.150	8.160	7.550	8.200	6,173,223	48,996,286	7.9369	4.722	4.710	4.716	4.364	4.739	10,681,155	4.5872	4.88%
2012-01-06	7.790	7.790	7.830	7.740	8.170	5,535,500	43,368,929	7.8347	4.502	4.502	4.525	4.473	4.722	9,577,741	4.5281	-3.83%
2012-01-05	8.100	8.080	8.100	8.030	8.440	8,307,941	67,585,900	8.1351	4.681	4.670	4.681	4.641	4.878	14,374,729	4.7017	-3.34%
2012-01-04	8.380	8.360	8.400	8.360	8.730	6,163,329	52,176,591	8.4657	4.843	4.832	4.855	4.832	5.046	10,664,036	4.8928	-3.57%
2012-01-03	8.690	8.700	8.740	8.610	8.890	2,272,194	19,767,385	8.6997	5.022	5.028	5.051	4.976	5.138	3,931,440	5.0280	-1.03%
2011-12-30	8.780	8.730	8.760	8.630	8.800	3,664,239	31,826,284	8.6856	5.074	5.046	5.063	4.988	5.086	6,340,011	5.0199	2.09%
2011-12-29	8.600	8.580	8.600	8.530	8.770	6,185,948	54,332,184	8.7832	4.970	4.959	4.970	4.930	5.069	10,703,172	5.0763	-1.83%
2011-12-28	8.760	8.740	8.760	8.620	9.000	3,179,121	27,890,480	8.7730	5.063	5.051	5.063	4.982	5.202	5,500,641	5.0704	-2.99%
2011-12-23	9.030	8.990	9.030	8.700	9.110	3,776,121	33,904,685	8.9787	5.219	5.196	5.219	5.028	5.265	6,533,594	5.1893	2.03%
2011-12-22	8.850	8.800	8.860	8.600	8.880	6,291,994	55,233,242	8.7783	5.115	5.086	5.121	4.970	5.132	10,886,657	5.0735	-0.34%
2011-12-21	8.880	8.790	8.890	8.680	9.000	3,777,042	33,215,032	8.7939	5.132	5.080	5.138	5.017	5.202	6,535,188	5.0825	1.72%
2011-12-20	8.730	8.670	8.730	8.660	9.050	2,916,100	25,625,967	8.7878	5.046	5.011	5.046	5.005	5.230	5,045,552	5.0789	-2.89%
2011-12-19	8.990	8.960	8.980	8.700	9.080	4,878,000	43,700,811	8.9588	5.196	5.178	5.190	5.028	5.248	8,440,109	5.1778	0.11%
2011-12-16	8.980	8.930	8.990	8.600	9.100	9,020,290	80,297,643	8.9019	5.190	5.161	5.196	4.970	5.259	15,607,263	5.1449	1.24%
2011-12-15	8.870	8.830	8.870	8.400	8.920	5,859,530	50,568,467	8.6301	5.126	5.103	5.126	4.855	5.155	10,138,391	4.9878	-0.89%
2011-12-14	8.950	8.950	8.960	8.730	9.020	2,203,500	19,567,862	8.8804	5.173	5.173	5.178	5.046	5.213	3,812,583	5.1324	0.22%
2011-12-13	8.930	8.860	8.960	8.830	9.150	3,716,378	33,513,738	9.0178	5.161	5.121	5.178	5.103	5.288	6,430,224	5.2119	-1.22%
2011-12-12	9.040	9.010	9.060	8.960	9.480	3,470,000	31,864,075	9.1827	5.225	5.207	5.236	5.178	5.479	6,003,931	5.3072	0.11%
2011-12-09	9.030	9.000	9.050	8.810	9.320	4,779,717	43,330,919	9.0656	5.219	5.202	5.230	5.092	5.387	8,270,056	5.2395	-3.22%
2011-12-08	9.330	9.310	9.330	9.250	9.750	8,156,431	76,280,260	9.3522	5.392	5.381	5.392	5.346	5.635	14,112,580	5.4051	-3.81%
2011-12-07	9.700	9.750	9.760	9.350	9.920	4,338,062	41,847,099	9.6465	5.606	5.635	5.641	5.404	5.733	7,505,887	5.5752	2.21%
2011-12-06	9.490	9.460	9.500	9.300	10.00	2,731,500	26,145,262	9.5718	5.485	5.467	5.491	5.375	5.780	4,726,150	5.5320	-4.53%
2011-12-05	9.940	9.890	9.940	9.260	9.960	5,711,138	54,643,807	9.5679	5.745	5.716	5.745	5.352	5.756	9,881,637	5.5298	4.85%
2011-12-02	9.480	9.470	9.540	9.330	9.740	8,138,284	77,435,200	9.5149	5.479	5.473	5.514	5.392	5.629	14,081,181	5.4992	-1.96%
2011-12-01	9.670	9.650	9.670	9.470	10.08	12,788,593	124,358,338	9.7242	5.589	5.577	5.589	5.473	5.826	22,127,330	5.6201	9.14%
2011-11-30	8.860	8.850	8.860	8.720	9.480	15,585,218	141,326,826	9.0680	5.121	5.115	5.121	5.040	5.479	26,966,162	5.2409	-2.96%
2011-11-29	9.130	9.110	9.130	8.700	9.380	2,764,859	25,175,192	9.1054	5.277	5.265	5.277	5.028	5.421	4,783,869	5.2625	3.51%
2011-11-28	8.820	8.770	8.820	8.280	8.910	6,940,669	60,669,391	8.7411	5.098	5.069	5.098	4.785	5.150	12,009,020	5.0520	7.43%
2011-11-25	8.210	8.210	8.220	7.940	8.350	2,219,500	18,043,900	8.1297	4.745	4.745	4.751	4.589	4.826	3,840,267	4.6986	-2.84%
2011-11-24	8.450	8.420	8.440	7.880	8.660	4,970,500	41,419,542	8.3331	4.884	4.866	4.878	4.554	5.005	8,600,156	4.8161	5.89%
2011-11-23	7.980	7.970	7.980	7.830	8.150	8,535,900	67,811,246	7.9442	4.612	4.606	4.612	4.525	4.710	14,769,152	4.5914	-2.92%
2011-11-22	8.220	8.150	8.230	7.460	8.240	8,107,100	63,028,498	7.7745	4.751	4.710	4.757	4.312	4.762	14,027,226	4.4933	4.18%
2011-11-21	7.890	7.860	7.930	7.360	8.020	16,038,000	123,755,514	7.7164	4.560	4.543	4.583	4.254	4.635	27,749,583	4.4597	-5.40%
2011-11-18	8.340	8.340	8.350	8.190	8.500	7,843,500	65,617,271	8.3658	4.820	4.820	4.826	4.733	4.913	13,571,134	4.8351	-4.14%
2011-11-17	8.700	8.670	8.680	8.620	8.780	3,876,700	33,773,014	8.7118	5.028	5.011	5.017	4.982	5.074	6,707,620	5.0350	-2.90%
2011-11-16	8.960	8.900	8.970	8.680	9.030	2,481,659	22,034,682	8.8790	5.178	5.144	5.184	5.017	5.219	4,293,865	5.1317	0.34%
2011-11-15	8.930	8.850	8.930	8.660	9.020	2,061,500	18,265,903	8.8605	5.161	5.115	5.161	5.005	5.213	3,566,889	5.1210	-0.89%
2011-11-14	9.010	9.000	9.030	8.960	9.230	3,158,841	28,671,240	9.0765	5.207	5.202	5.219	5.178	5.335	5,465,552	5.2458	0.56%
2011-11-11	8.960	8.950	8.960	8.410	9.050	1,771,630	15,856,610	8.9503	5.178	5.173	5.178	4.861	5.230	3,065,344	5.1729	2.28%
2011-11-10	8.760	8.760	8.810	8.310	8.870	6,288,270	54,401,971	8.6513	5.063	5.063	5.092	4.803	5.126	10,880,214	5.0001	-2.67%
2011-11-09	9.000	9.000	9.050	8.920	9.460	8,288,900	75,506,307	9.1093	5.202	5.202	5.230	5.155	5.467	14,341,783	5.2648	-1.21%
2011-11-08	9.110	9.080	9.100	9.060	9.700	8,385,900	77,614,177	9.2553	5.265	5.248	5.259	5.236	5.606	14,509,616	5.3492	-6.08%
2011-11-07	9.700	9.650	9.680	9.550	10.00	4,758,900	46,574,102	9.7867	5.606	5.577	5.595	5.519	5.780	8,234,037	5.6563	-3.19%
2011-11-04	10.02	9.910	10.04	9.840	10.30	2,644,700	26,673,380	10.086	5.791	5.728	5.803	5.687	5.953	4,575,965	5.8290	3.09%
2011-11-03	9.720	9.720	9.790	9.340	9.800	5,427,500	52,062,730	9.5924	5.618	5.618	5.658	5.398	5.664	9,390,875	5.5440	-1.42%
2011-11-02	9.860	9.860	9.870	9.170	9.920	10,590,000	101,900,550	9.6223	5.699	5.699	5.704	5.300	5.733	18,323,237	5.5613	2.82%
2011-11-01	9.590	9.570	9.580	9.530	9.850	11,032,750	107,104,133	9.7078	5.543	5.531	5.537	5.508	5.693	19,089,301	5.6107	-5.24%
2011-10-31	10.12	10.08	10.10	9.860	10.60	10,576,074	107,333,550	10.149	5.849	5.826	5.837	5.699	6.126	18,299,142	5.8655	-3.80%
2011-10-28	10.52	10.50	10.52	10.18	11.00	12,079,500	127,680,580	10.570	6.080	6.069	6.080	5.884	6.358	20,900,429	6.1090	4.78%
2011-10-27	10.04	10.04	10.10	9.260	10.24	10,981,500	110,042,443	10.021	5.803	5.803	5.837	5.352	5.918	19,000,626	5.7915	8.89%
2011-10-26	9.220	9.190	9.280	8.900	9.290	8,941,828	81,516,475	9.1163	5.329	5.311	5.363	5.144	5.369	15,471,505	5.2688	0.22%
2011-10-25	9.200	9.180	9.220	8.870	9.340	7,826,829	71,151,492	9.0907	5.317	5.306	5.329	5.126	5.398	13,542,290	5.2540	3.60%
2011-10-24	8.880	8.800	8.870	8.740	9.200	9,012,303	80,037,811	8.8809	5.132	5.086	5.126	5.051	5.317	15,593,444	5.1328	3.62%
2011-10-21	8.570	8.530	8.540	8.350	8.880	5,927,291	51,249,665	8.6464	4.953	4.930	4.936	4.826	5.132	10,255,634	4.9972	-1.15%
2011-10-20	8.670	8.600	8.700	8.300	8.850	13,884,300	117,849,531	8.4880	5.011	4.970	5.028	4.797	5.115	24,023,166	4.9057	-3.02%
2011-10-19	8.940	8.860	8.940	8.800	9.450	3,901,500	35,072,220	8.9894	5.167	5.121	5.167	5.086	5.462	6,750,530	5.1955	0.45%
2011-10-18	8.900	8.880	8.900	8.680	9.800	18,738,250	171,175,318	9.1351	5.144	5.132	5.144	5.017	5.664	32,421,662	5.2797	-10.91%
2011-10-17	9.990	9.900	10.04	9.010	10.04	12,861,500	123,927,875	9.6356	5.774	5.722	5.803	5.207	5.803	22,253,477	5.5689	12.25%
2011-10-14	8.900	8.770	8.790	8.540	9.310	9,966,500	88,179,485	8.8476	5.144	5.069	5.080	4.936	5.381	17,244,433	5.1135	-1.33%
2011-10-13	9.020	9.020	9.100	8.340	9.270	19,443,500	170,971,770	8.7933	5.213	5.213	5.259	4.820	5.358	33,641,914	5.0821	10.27%
2011-10-12	8.180	8.160	8.180	7.490	8.280	9,601,500	75,600,542	7.8738	4.728	4.716	4.728	4.329	4.785	16,612,896	4.5507	2.89%
2011-10-11	7.950	7.860	7.980	7.760	8.680	6,047,054	48,625,466	8.0412	4.595	4.543	4.612	4.485	5.017	10,462,852	4.6474	2.98%
2011-10-10	7.720	7.650	7.690	7.340	8.130	5,711,621	43,832,458	7.6743	4.462	4.421	4.444	4.242	4.699	9,882,473	4.4354	-3.02%
2011-10-07	7.960	7.950	7.980	7.690	8.180	18,905,500	150,920,917	7.9829	4.601	4.595	4.612	4.444	4.728	32,711,045	4.6138	7.28%
2011-10-06	7.420	7.410	7.420	7.050	7.740	10,361,935	77,297,536	7.4598	4.288	4.283	4.288	4.075	4.473	17,928,630	4.3114	10.58%
2011-10-04	6.710	6.700	6.730	6.520	7.330	12,799,007	88,876,171	6.9440	3.878	3.872	3.890	3.768	4.236	22,145,349	4.0133	-4.01%
2011-10-03	6.990	6.980	6.990	6.870	7.800	14,394,500	102,154,731	7.0968	4.040	4.034	4.040	3.971	4.508	24,905,934	4.1016	-10.61%
2011-09-30	7.820	7.840	7.850	7.290	8.720	22,861,000	179,812,886	7.8655	4.520	4.531	4.537	4.213	5.040	39,555,008	4.5459	-5.56%
2011-09-28	8.280	8.250	8.280	7.960	8.520	9,087,300	75,535,814	8.3122	4.785	4.768	4.785	4.601	4.924	15,723,206	4.8041	1.35%
2011-09-27	8.170	8.130	8.160	7.850	8.200	7,284,500	58,660,492	8.0528	4.722	4.699	4.716	4.537	4.739	12,603,930	4.6541	4.74%
2011-09-26	7.800	7.800	7.810	7.600	7.980	5,183,000	40,687,615	7.8502	4.508	4.508	4.514	4.392	4.612	8,967,832	4.5371	-3.23%
2011-09-23	8.060	8.060	8.090	7.510	8.160	20,356,000	161,002,534	7.9093	4.658	4.658	4.676	4.340	4.716	35,220,758	4.5712	-1.95%
2011-09-22	8.220	8.220	8.260	7.850	8.700	12,565,500	102,268,145	8.1388	4.751	4.751	4.774	4.537	5.028	21,741,326	4.7039	-7.22%
2011-09-21	8.860	8.850	8.860	8.680	9.320	11,627,500	102,999,986	8.8583	5.121	5.115	5.121	5.017	5.387	20,118,361	5.1197	-3.70%
2011-09-20	9.200	9.200	9.270	8.920	9.540	5,959,106	54,748,577	9.1874	5.317	5.317	5.358	5.155	5.514	10,310,681	5.3099	0.44%
2011-09-19	9.160	9.150	9.170	9.130	9.510	3,274,138	30,364,203	9.2740	5.294	5.288	5.300	5.277	5.496	5,665,043	5.3599	-3.68%
2011-09-16	9.510	9.510	9.560	9.060	9.600	8,808,500	82,430,059	9.3580	5.496	5.496	5.525	5.236	5.548	15,240,816	5.4085	3.59%
2011-09-15	9.180	9.130	9.190	8.820	9.500	9,180,001	84,366,674	9.1903	5.306	5.277	5.311	5.098	5.491	15,883,601	5.3116	-0.43%
2011-09-14	9.220	9.220	9.240	8.720	10.14	12,626,000	116,137,054	9.1982	5.329	5.329	5.340	5.040	5.860	21,846,005	5.3162	-7.06%
2011-09-12	9.920	9.920	9.980	9.820	10.30	5,653,500	56,636,075	10.018	5.733	5.733	5.768	5.676	5.953	9,781,910	5.7899	-6.94%
2011-09-09	10.66	10.68	10.70	10.12	10.94	11,098,500	116,339,579	10.483	6.161	6.173	6.184	5.849	6.323	19,203,064	6.0584	-0.74%
2011-09-08	10.74	10.70	10.76	10.66	11.12	4,873,500	52,931,785	10.861	6.207	6.184	6.219	6.161	6.427	8,432,323	6.2772	-2.36%
2011-09-07	11.00	10.96	10.98	10.94	11.36	1,034,521	11,406,091	11.026	6.358	6.334	6.346	6.323	6.566	1,789,969	6.3722	-1.08%
2011-09-06	11.12	11.02	11.06	10.64	11.38	2,873,000	31,548,915	10.981	6.427	6.369	6.392	6.149	6.577	4,970,978	6.3466	0.36%
2011-09-05	11.08	11.04	11.08	11.04	11.52	3,959,500	44,644,304	11.275	6.404	6.381	6.404	6.381	6.658	6,850,884	6.5166	-3.82%
2011-09-02	11.52	11.44	11.56	11.16	11.82	5,018,930	57,876,749	11.532	6.658	6.612	6.681	6.450	6.831	8,683,951	6.6648	1.05%
2011-09-01	11.40	11.38	11.46	11.28	11.96	4,733,192	55,092,961	11.640	6.589	6.577	6.623	6.519	6.912	8,189,556	6.7272	1.06%
2011-08-31	11.28	11.24	11.30	10.94	11.50	1,360,004	15,213,756	11.187	6.519	6.496	6.531	6.323	6.646	2,353,133	6.4653	1.99%
2011-08-30	11.06	11.06	11.08	10.78	11.28	2,014,000	22,204,822	11.025	6.392	6.392	6.404	6.230	6.519	3,484,703	6.3721	4.73%
2011-08-29	10.56	10.54	10.56	10.48	10.94	3,279,500	34,637,877	10.562	6.103	6.092	6.103	6.057	6.323	5,674,321	6.1043	-1.68%
2011-08-26	10.74	10.72	10.74	10.72	11.34	4,259,000	46,177,893	10.842	6.207	6.196	6.207	6.196	6.554	7,369,091	6.2664	-4.28%
2011-08-25	11.22	11.20	11.22	11.18	11.56	1,192,500	13,460,084	11.287	6.485	6.473	6.485	6.462	6.681	2,063,311	6.5235	1.63%
2011-08-24	11.04	11.04	11.06	11.02	11.56	2,833,500	31,652,315	11.171	6.381	6.381	6.392	6.369	6.681	4,902,634	6.4562	-1.43%
2011-08-23	11.20	11.12	11.20	10.78	11.28	9,720,735	107,527,997	11.062	6.473	6.427	6.473	6.230	6.519	16,819,201	6.3932	-0.18%
2011-08-22	11.22	11.20	11.22	11.14	11.66	3,573,693	40,279,376	11.271	6.485	6.473	6.485	6.438	6.739	6,183,345	6.5142	-3.11%
2011-08-19	11.58	11.56	11.58	11.40	12.06	4,120,602	47,751,128	11.588	6.693	6.681	6.693	6.589	6.970	7,129,629	6.6976	-3.02%
2011-08-18	11.94	11.90	12.00	11.80	12.20	3,761,500	44,892,950	11.935	6.901	6.878	6.935	6.820	7.051	6,508,296	6.8978	-1.32%
2011-08-17	12.10	12.08	12.10	12.00	12.48	2,348,500	28,467,455	12.122	6.993	6.982	6.993	6.935	7.213	4,063,468	7.0057	-2.89%
2011-08-16	12.46	12.40	12.50	12.16	12.78	8,384,500	104,659,950	12.483	7.201	7.167	7.224	7.028	7.386	14,507,194	7.2143	0.65%
2011-08-15	12.38	12.38	12.40	12.04	12.60	3,347,500	41,587,235	12.423	7.155	7.155	7.167	6.959	7.282	5,791,977	7.1801	2.65%
2011-08-12	12.06	12.04	12.06	11.82	12.28	2,541,500	30,734,240	12.093	6.970	6.959	6.970	6.831	7.097	4,397,404	6.9892	0.17%
2011-08-11	12.04	12.02	12.08	11.60	12.26	6,937,000	83,617,645	12.054	6.959	6.947	6.982	6.704	7.086	12,002,672	6.9666	2.38%
2011-08-10	11.76	11.72	11.76	11.40	11.94	5,703,702	66,325,086	11.628	6.797	6.774	6.797	6.589	6.901	9,868,771	6.7207	2.62%
2011-08-09	11.46	11.40	11.58	9.900	11.80	12,575,432	140,913,712	11.206	6.623	6.589	6.693	5.722	6.820	21,758,511	6.4763	0.17%
2011-08-08	11.44	11.44	11.48	11.20	11.60	5,903,410	67,131,154	11.372	6.612	6.612	6.635	6.473	6.704	10,214,314	6.5723	-2.39%
2011-08-05	11.72	11.70	11.72	11.38	11.82	4,588,000	53,578,047	11.678	6.774	6.762	6.774	6.577	6.831	7,938,339	6.7493	-2.33%
2011-08-04	12.00	11.98	12.00	11.80	12.10	2,368,450	28,380,855	11.983	6.935	6.924	6.935	6.820	6.993	4,097,986	6.9256	0.00%
2011-08-03	12.00	12.00	12.06	11.88	12.14	6,705,000	80,669,380	12.031	6.935	6.935	6.970	6.866	7.016	11,601,257	6.9535	-2.44%
2011-08-02	12.30	12.24	12.30	11.94	12.30	4,942,000	59,663,435	12.073	7.109	7.074	7.109	6.901	7.109	8,550,844	6.9775	0.82%
2011-08-01	12.20	12.18	12.20	11.92	12.22	2,935,100	35,628,170	12.139	7.051	7.039	7.051	6.889	7.063	5,078,426	7.0156	1.67%
2011-07-29	12.00	12.00	12.04	11.84	12.08	1,498,710	17,980,099	11.997	6.935	6.935	6.959	6.843	6.982	2,593,127	6.9338	0.00%
2011-07-28	12.00	11.96	12.00	11.84	12.14	1,954,000	23,407,800	11.979	6.935	6.912	6.935	6.843	7.016	3,380,888	6.9236	-1.48%
2011-07-27	12.18	12.12	12.16	11.72	12.26	2,841,855	34,529,806	12.150	7.039	7.005	7.028	6.774	7.086	4,917,090	7.0224	1.33%
2011-07-26	12.02	12.02	12.06	11.86	12.32	3,474,208	41,856,484	12.048	6.947	6.947	6.970	6.855	7.120	6,011,212	6.9631	-2.28%
2011-07-25	12.30	12.24	12.30	11.70	12.32	4,292,177	51,898,646	12.092	7.109	7.074	7.109	6.762	7.120	7,426,495	6.9883	2.84%
2011-07-22	11.96	11.92	11.96	11.82	12.20	2,862,500	34,497,870	12.052	6.912	6.889	6.912	6.831	7.051	4,952,811	6.9653	1.36%
2011-07-21	11.80	11.76	11.82	11.66	12.00	2,877,500	34,090,740	11.847	6.820	6.797	6.831	6.739	6.935	4,978,764	6.8472	-0.84%
2011-07-20	11.90	11.88	11.94	11.84	12.00	4,707,678	56,130,510	11.923	6.878	6.866	6.901	6.843	6.935	8,145,411	6.8911	2.76%
2011-07-19	11.58	11.56	11.62	11.48	11.74	6,054,800	70,757,380	11.686	6.693	6.681	6.716	6.635	6.785	10,476,255	6.7541	-0.52%
2011-07-18	11.64	11.60	11.64	11.62	12.40	4,052,828	48,550,388	11.979	6.727	6.704	6.727	6.716	7.167	7,012,364	6.9235	-3.80%
2011-07-15	12.10	12.10	12.12	11.84	12.30	3,757,000	45,422,540	12.090	6.993	6.993	7.005	6.843	7.109	6,500,510	6.9875	-1.47%
2011-07-14	12.28	12.24	12.26	12.22	12.56	7,865,500	97,178,225	12.355	7.097	7.074	7.086	7.063	7.259	13,609,200	7.1406	0.00%
2011-07-13	12.28	12.22	12.28	12.16	12.92	14,847,000	185,811,580	12.515	7.097	7.063	7.097	7.028	7.467	25,688,868	7.2332	-0.49%
2011-07-12	12.34	12.34	12.36	11.54	13.00	34,570,561	419,684,910	12.140	7.132	7.132	7.144	6.670	7.513	59,815,354	7.0163	-10.06%
2011-07-11	13.72	13.70	13.72	13.54	13.98	4,400,000	60,433,970	13.735	7.930	7.918	7.930	7.826	8.080	7,613,054	7.9382	-0.87%
2011-07-08	13.84	13.78	13.96	13.60	14.16	6,473,000	89,651,736	13.850	7.999	7.964	8.068	7.860	8.184	11,199,841	8.0047	1.76%
2011-07-07	13.60	13.54	13.60	12.98	13.88	8,960,550	120,834,548	13.485	7.860	7.826	7.860	7.502	8.022	15,503,899	7.7938	1.80%
2011-07-06	13.36	13.32	13.36	12.82	13.38	6,257,248	82,404,823	13.170	7.721	7.698	7.721	7.409	7.733	10,826,538	7.6114	2.61%
2011-07-05	13.02	12.96	13.02	12.54	13.34	4,492,500	58,028,830	12.917	7.525	7.490	7.525	7.248	7.710	7,773,101	7.4653	3.01%
2011-07-04	12.64	12.64	12.72	12.10	12.88	6,655,000	83,210,140	12.503	7.305	7.305	7.352	6.993	7.444	11,514,745	7.2264	5.69%
2011-06-30	11.96	11.94	12.04	11.66	12.04	8,602,648	102,678,427	11.936	6.912	6.901	6.959	6.739	6.959	14,884,642	6.8983	1.36%
2011-06-29	11.80	11.78	11.80	11.42	12.02	7,103,650	84,300,353	11.867	6.820	6.808	6.820	6.600	6.947	12,291,017	6.8587	4.24%
2011-06-28	11.32	11.32	11.34	11.22	11.88	3,658,726	42,182,879	11.529	6.542	6.542	6.554	6.485	6.866	6,330,473	6.6635	-3.25%
2011-06-27	11.70	11.68	11.70	11.50	11.84	2,180,001	25,451,241	11.675	6.762	6.751	6.762	6.646	6.843	3,771,924	6.7475	-0.85%
2011-06-24	11.80	11.80	11.90	11.46	11.98	3,520,500	41,422,235	11.766	6.820	6.820	6.878	6.623	6.924	6,091,309	6.8002	2.43%
2011-06-23	11.52	11.50	11.58	11.16	11.58	2,478,250	28,199,070	11.379	6.658	6.646	6.693	6.450	6.693	4,287,966	6.5763	1.05%
2011-06-22	11.40	11.34	11.44	11.08	12.18	3,778,936	43,014,595	11.383	6.589	6.554	6.612	6.404	7.039	6,538,465	6.5787	-1.21%
2011-06-21	11.54	11.46	11.56	11.16	11.60	2,082,999	23,700,040	11.378	6.670	6.623	6.681	6.450	6.704	3,604,087	6.5759	3.59%
2011-06-20	11.14	11.14	11.16	10.96	11.64	3,839,545	42,945,081	11.185	6.438	6.438	6.450	6.334	6.727	6,643,333	6.4644	0.36%
2011-06-17	11.10	11.10	11.16	11.06	11.26	4,450,674	49,534,536	11.130	6.415	6.415	6.450	6.392	6.508	7,700,732	6.4324	0.00%
2011-06-16	11.10	11.10	11.12	11.08	11.28	12,395,000	137,707,605	11.110	6.415	6.415	6.427	6.404	6.519	21,446,320	6.4210	-1.77%
2011-06-15	11.30	11.28	11.30	11.18	11.82	2,597,005	29,761,438	11.460	6.531	6.519	6.531	6.462	6.831	4,493,441	6.6233	1.25%
2011-06-14	11.16	11.14	11.18	11.02	11.58	7,446,878	83,896,115	11.266	6.450	6.438	6.462	6.369	6.693	12,884,883	6.5112	-2.11%
2011-06-13	11.40	11.40	11.42	11.04	11.44	5,246,808	58,691,591	11.186	6.589	6.589	6.600	6.381	6.612	9,078,235	6.4651	0.00%
2011-06-10	11.40	11.38	11.40	11.06	11.54	5,039,500	56,855,850	11.282	6.589	6.577	6.589	6.392	6.670	8,719,543	6.5205	-0.52%
2011-06-09	11.46	11.44	11.54	11.32	11.56	5,295,831	60,413,586	11.408	6.623	6.612	6.670	6.542	6.681	9,163,057	6.5932	-1.21%
2011-06-08	11.60	11.52	11.60	11.38	11.64	2,556,684	29,428,498	11.510	6.704	6.658	6.704	6.577	6.727	4,423,676	6.6525	0.17%
2011-06-07	11.58	11.52	11.54	11.52	11.80	3,685,325	43,003,427	11.669	6.693	6.658	6.670	6.658	6.820	6,376,495	6.7441	0.35%
2011-06-03	11.54	11.52	11.56	11.48	12.08	1,996,282	23,501,972	11.773	6.670	6.658	6.681	6.635	6.982	3,454,046	6.8042	-4.15%
2011-06-02	12.04	11.98	12.04	11.90	12.18	1,896,339	22,838,724	12.044	6.959	6.924	6.959	6.878	7.039	3,281,121	6.9606	-1.15%
2011-06-01	12.18	12.10	12.20	12.08	12.40	1,328,069	16,288,737	12.265	7.039	6.993	7.051	6.982	7.167	2,297,878	7.0886	-1.14%
2011-05-31	12.32	12.22	12.24	12.08	12.34	2,241,000	27,451,260	12.250	7.120	7.063	7.074	6.982	7.132	3,877,467	7.0797	2.16%
2011-05-30	12.06	12.04	12.06	11.90	12.22	775,500	9,378,230	12.093	6.970	6.959	6.970	6.878	7.063	1,341,801	6.9893	0.67%
2011-05-27	11.98	11.98	12.00	11.96	12.12	1,292,752	15,564,728	12.040	6.924	6.924	6.935	6.912	7.005	2,236,771	6.9586	-0.83%
2011-05-26	12.08	12.02	12.06	12.02	12.20	1,064,600	12,898,186	12.116	6.982	6.947	6.970	6.947	7.051	1,842,013	7.0022	0.33%
2011-05-25	12.04	12.02	12.04	11.92	12.34	3,538,500	42,591,533	12.037	6.959	6.947	6.959	6.889	7.132	6,122,453	6.9566	-2.27%
2011-05-24	12.32	12.30	12.32	12.16	12.50	4,539,174	55,704,425	12.272	7.120	7.109	7.120	7.028	7.224	7,853,859	7.0926	-1.91%
2011-05-23	12.56	12.54	12.58	12.52	13.08	1,812,640	23,052,227	12.718	7.259	7.248	7.271	7.236	7.560	3,136,302	7.3501	-4.41%
2011-05-20	13.14	13.12	13.16	12.96	13.30	1,896,908	24,972,449	13.165	7.594	7.583	7.606	7.490	7.687	3,282,105	7.6087	-0.15%
2011-05-19	13.16	13.14	13.16	13.10	13.38	1,107,750	14,630,470	13.207	7.606	7.594	7.606	7.571	7.733	1,916,673	7.6333	0.00%
2011-05-18	13.16	13.10	13.18	13.04	13.28	3,987,000	52,472,976	13.161	7.606	7.571	7.617	7.537	7.675	6,898,465	7.6065	2.02%
2011-05-17	12.90	12.84	12.94	12.68	13.24	4,386,120	56,601,860	12.905	7.456	7.421	7.479	7.328	7.652	7,589,039	7.4584	1.74%
2011-05-16	12.68	12.66	12.68	12.22	12.76	4,008,500	50,718,450	12.653	7.328	7.317	7.328	7.063	7.375	6,935,665	7.3127	1.60%
2011-05-13	12.48	12.50	12.52	12.08	12.70	2,647,000	32,964,495	12.454	7.213	7.224	7.236	6.982	7.340	4,579,944	7.1976	0.81%
2011-05-12	12.38	12.34	12.40	12.28	12.52	6,028,074	74,762,236	12.402	7.155	7.132	7.167	7.097	7.236	10,430,012	7.1680	-1.28%
2011-05-11	12.54	12.50	12.56	12.48	12.70	5,567,074	69,983,390	12.571	7.248	7.224	7.259	7.213	7.340	9,632,372	7.2654	2.62%
2011-05-09	12.22	12.20	12.24	12.04	12.34	2,289,000	28,022,830	12.242	7.063	7.051	7.074	6.959	7.132	3,960,518	7.0755	2.69%
2011-05-06	11.90	11.78	11.92	11.40	11.94	8,615,500	101,137,780	11.739	6.878	6.808	6.889	6.589	6.901	14,906,879	6.7846	2.41%
2011-05-05	11.62	11.60	11.62	11.58	11.90	6,476,374	75,799,804	11.704	6.716	6.704	6.716	6.693	6.878	11,205,679	6.7644	-2.19%
2011-05-04	11.88	11.86	11.90	11.82	12.14	3,125,374	37,352,198	11.951	6.866	6.855	6.878	6.831	7.016	5,407,646	6.9073	-0.50%
2011-05-03	11.94	11.94	11.96	11.92	12.38	4,067,634	49,015,652	12.050	6.901	6.901	6.912	6.889	7.155	7,037,981	6.9644	-3.55%
2011-04-29	12.38	12.38	12.44	11.98	12.44	2,117,000	25,874,925	12.222	7.155	7.155	7.190	6.924	7.190	3,662,917	7.0640	1.81%
2011-04-28	12.16	12.16	12.20	12.06	12.36	1,431,277	17,424,549	12.174	7.028	7.028	7.051	6.970	7.144	2,476,452	7.0361	0.00%
2011-04-27	12.16	12.30	12.32	12.12	12.84	3,233,857	39,979,644	12.363	7.028	7.109	7.120	7.005	7.421	5,595,347	7.1452	-3.34%
2011-04-26	12.58	12.60	12.62	12.46	13.26	4,275,500	53,949,090	12.618	7.271	7.282	7.294	7.201	7.664	7,397,639	7.2927	-5.13%
2011-04-21	13.26	13.24	13.32	12.72	13.48	10,505,530	138,157,518	13.151	7.664	7.652	7.698	7.352	7.791	18,177,084	7.6006	5.23%
2011-04-20	12.72	12.66	12.72	12.46	12.76	2,532,500	31,853,083	12.578	7.283	7.248	7.283	7.134	7.305	4,423,388	7.2011	1.92%
2011-04-19	12.48	12.46	12.50	12.46	12.84	2,768,500	34,738,855	12.548	7.145	7.134	7.157	7.134	7.351	4,835,597	7.1840	-3.26%
2011-04-18	12.90	12.90	12.92	12.36	13.00	4,930,516	63,591,583	12.898	7.386	7.386	7.397	7.076	7.443	8,611,880	7.3842	3.20%
2011-04-15	12.50	12.48	12.50	12.38	13.04	5,780,000	72,706,235	12.579	7.157	7.145	7.157	7.088	7.466	10,095,630	7.2018	-1.57%
2011-04-14	12.70	12.68	12.70	12.38	12.78	11,223,000	140,057,745	12.480	7.271	7.260	7.271	7.088	7.317	19,602,639	7.1448	1.60%
2011-04-13	12.50	12.48	12.50	12.42	12.72	4,363,000	54,759,360	12.551	7.157	7.145	7.157	7.111	7.283	7,620,629	7.1857	-2.04%
2011-04-12	12.76	12.72	12.76	12.62	13.08	3,906,000	50,273,210	12.871	7.305	7.283	7.305	7.225	7.489	6,822,410	7.3688	-1.85%
2011-04-11	13.00	12.96	13.02	12.86	13.06	1,955,500	25,361,183	12.969	7.443	7.420	7.454	7.363	7.477	3,415,572	7.4252	-0.61%
2011-04-08	13.08	13.02	13.06	13.00	13.40	3,199,000	41,976,305	13.122	7.489	7.454	7.477	7.443	7.672	5,587,529	7.5125	-1.51%
2011-04-07	13.28	13.24	13.28	13.24	13.46	3,494,500	46,372,645	13.270	7.603	7.580	7.603	7.580	7.706	6,103,664	7.5975	0.15%
2011-04-06	13.26	13.24	13.26	12.64	13.38	3,837,912	49,778,513	12.970	7.592	7.580	7.592	7.237	7.660	6,703,484	7.4258	0.00%
2011-04-04	13.26	13.20	13.26	13.12	13.50	3,572,000	47,607,470	13.328	7.592	7.557	7.592	7.512	7.729	6,239,029	7.6306	1.22%
2011-04-01	13.10	13.00	13.12	12.88	13.30	3,368,008	44,189,662	13.120	7.500	7.443	7.512	7.374	7.615	5,882,727	7.5118	-0.15%
2011-03-31	13.12	13.12	13.14	12.38	13.30	7,479,500	97,313,087	13.011	7.512	7.512	7.523	7.088	7.615	13,064,060	7.4489	2.50%
2011-03-30	12.80	12.76	12.80	12.48	12.96	5,558,810	70,903,177	12.755	7.328	7.305	7.328	7.145	7.420	9,709,289	7.3026	2.56%
2011-03-29	12.48	12.42	12.50	12.24	12.52	4,792,466	59,173,379	12.347	7.145	7.111	7.157	7.008	7.168	8,370,755	7.0691	2.46%
2011-03-28	12.18	12.18	12.20	11.88	12.48	1,312,000	15,941,350	12.150	6.973	6.973	6.985	6.802	7.145	2,291,603	6.9564	-1.30%
2011-03-25	12.34	12.28	12.30	12.10	12.48	3,474,327	42,853,473	12.334	7.065	7.031	7.042	6.928	7.145	6,068,429	7.0617	2.83%
2011-03-24	12.00	11.98	12.00	11.74	12.10	2,532,500	30,281,020	11.957	6.870	6.859	6.870	6.721	6.928	4,423,388	6.8457	1.87%
2011-03-23	11.78	11.78	11.80	11.74	12.38	7,301,700	87,381,736	11.967	6.744	6.744	6.756	6.721	7.088	12,753,505	6.8516	-1.67%
2011-03-22	11.98	11.94	12.00	11.80	12.20	7,061,103	84,420,562	11.956	6.859	6.836	6.870	6.756	6.985	12,333,267	6.8449	0.00%
2011-03-21	11.98	11.96	11.98	11.52	12.02	9,214,449	109,266,719	11.858	6.859	6.847	6.859	6.595	6.882	16,094,406	6.7891	3.28%
2011-03-18	11.60	11.50	11.60	11.08	12.02	19,591,450	227,408,044	11.608	6.641	6.584	6.641	6.344	6.882	34,219,382	6.6456	4.13%
2011-03-17	11.14	11.12	11.18	10.96	11.60	9,708,000	108,882,465	11.216	6.378	6.366	6.401	6.275	6.641	16,956,466	6.4213	1.09%
2011-03-16	11.02	11.02	11.04	10.88	11.24	14,567,000	160,212,205	10.998	6.309	6.309	6.321	6.229	6.435	25,443,433	6.2968	2.23%
2011-03-15	10.78	10.76	10.78	10.26	10.88	3,218,500	34,175,920	10.619	6.172	6.160	6.172	5.874	6.229	5,621,589	6.0794	-0.19%
2011-03-14	10.80	10.78	10.80	10.74	11.00	1,801,000	19,468,050	10.810	6.183	6.172	6.183	6.149	6.298	3,145,714	6.1888	-1.64%
2011-03-11	10.98	10.96	10.98	10.76	11.22	6,210,500	67,879,113	10.930	6.286	6.275	6.286	6.160	6.424	10,847,562	6.2575	-1.79%
2011-03-10	11.18	11.14	11.18	11.08	11.62	4,669,000	52,513,735	11.247	6.401	6.378	6.401	6.344	6.653	8,155,103	6.4394	-1.76%
2011-03-09	11.38	11.36	11.38	11.20	11.54	2,372,500	27,033,063	11.394	6.515	6.504	6.515	6.412	6.607	4,143,924	6.5235	0.89%
2011-03-08	11.28	11.30	11.32	11.08	11.44	5,763,419	65,061,227	11.289	6.458	6.470	6.481	6.344	6.550	10,066,669	6.4630	-1.05%
2011-03-07	11.40	11.30	11.40	11.00	11.56	4,726,000	53,450,730	11.310	6.527	6.470	6.527	6.298	6.618	8,254,662	6.4752	-1.38%
2011-03-04	11.56	11.62	11.64	11.42	11.66	5,212,000	60,220,310	11.554	6.618	6.653	6.664	6.538	6.676	9,103,533	6.6150	1.40%
2011-03-03	11.40	11.36	11.40	11.16	11.46	3,179,000	36,140,346	11.369	6.527	6.504	6.527	6.389	6.561	5,552,596	6.5087	2.70%
2011-03-02	11.10	11.00	11.12	10.74	11.20	3,034,500	33,388,279	11.003	6.355	6.298	6.366	6.149	6.412	5,300,206	6.2994	0.73%
2011-03-01	11.02	11.00	11.02	10.50	11.04	6,909,750	74,839,249	10.831	6.309	6.298	6.309	6.012	6.321	12,068,906	6.2010	0.18%
2011-02-28	11.00	10.94	11.00	10.42	11.18	15,126,760	163,453,304	10.806	6.298	6.263	6.298	5.966	6.401	26,421,137	6.1865	6.18%
2011-02-25	10.36	10.34	10.38	10.10	10.40	4,063,900	41,918,532	10.315	5.931	5.920	5.943	5.783	5.954	7,098,206	5.9055	4.12%
2011-02-24	9.950	9.900	9.950	9.880	10.20	2,079,000	20,829,448	10.019	5.697	5.668	5.697	5.657	5.840	3,631,283	5.7361	-1.29%
2011-02-23	10.08	10.08	10.10	9.990	10.20	5,270,000	53,188,252	10.093	5.771	5.771	5.783	5.720	5.840	9,204,839	5.7783	-1.18%
2011-02-22	10.20	10.20	10.22	10.18	10.44	2,214,404	22,849,440	10.319	5.840	5.840	5.851	5.828	5.977	3,867,786	5.9076	-3.23%
2011-02-21	10.54	10.52	10.54	10.14	10.54	2,511,289	25,943,138	10.331	6.034	6.023	6.034	5.805	6.034	4,386,340	5.9145	0.38%
2011-02-18	10.50	10.48	10.50	10.20	10.58	4,896,270	50,914,277	10.399	6.012	6.000	6.012	5.840	6.057	8,552,064	5.9534	2.14%
2011-02-17	10.28	10.28	10.30	10.16	10.64	4,774,887	49,272,170	10.319	5.886	5.886	5.897	5.817	6.092	8,340,051	5.9079	-2.47%
2011-02-16	10.54	10.52	10.54	10.42	11.08	8,975,690	95,095,489	10.595	6.034	6.023	6.034	5.966	6.344	15,677,378	6.0658	-4.01%
2011-02-15	10.98	10.96	10.98	10.96	11.12	3,750,000	41,330,670	11.022	6.286	6.275	6.286	6.275	6.366	6,549,933	6.3101	0.55%
2011-02-14	10.92	10.90	10.94	10.88	11.20	8,089,200	89,062,003	11.010	6.252	6.241	6.263	6.229	6.412	14,128,991	6.3035	-0.73%
2011-02-11	11.00	10.98	11.00	10.52	11.34	10,443,000	113,691,800	10.887	6.298	6.286	6.298	6.023	6.492	18,240,253	6.2330	-1.96%
2011-02-10	11.22	11.18	11.22	11.02	11.52	5,634,832	63,463,265	11.263	6.424	6.401	6.424	6.309	6.595	9,842,072	6.4482	-2.60%
2011-02-09	11.52	11.52	11.60	11.44	12.20	3,603,000	42,705,470	11.853	6.595	6.595	6.641	6.550	6.985	6,293,176	6.7860	-5.42%
2011-02-08	12.18	12.12	12.22	11.70	12.42	2,634,235	31,861,335	12.095	6.973	6.939	6.996	6.699	7.111	4,601,083	6.9247	2.70%
2011-02-07	11.86	11.84	11.88	11.76	12.20	1,928,000	22,846,680	11.850	6.790	6.779	6.802	6.733	6.985	3,367,539	6.7844	0.00%
2011-02-02	11.86	11.82	11.86	11.70	12.06	1,850,500	21,985,474	11.881	6.790	6.767	6.790	6.699	6.905	3,232,174	6.8021	2.42%
2011-02-01	11.58	11.56	11.58	11.30	11.68	3,118,100	35,855,872	11.499	6.630	6.618	6.630	6.470	6.687	5,446,226	6.5836	-0.34%
2011-01-31	11.62	11.60	11.64	11.48	11.74	1,727,934	20,082,433	11.622	6.653	6.641	6.664	6.573	6.721	3,018,094	6.6540	-0.51%
2011-01-28	11.68	11.52	11.72	11.24	11.80	8,453,566	97,627,318	11.549	6.687	6.595	6.710	6.435	6.756	14,765,411	6.6119	4.66%
2011-01-27	11.16	11.16	11.20	11.10	12.06	9,428,162	106,465,670	11.292	6.389	6.389	6.412	6.355	6.905	16,467,688	6.4651	-7.00%
2011-01-26	12.00	12.00	12.02	11.90	12.50	3,389,855	40,775,616	12.029	6.870	6.870	6.882	6.813	7.157	5,920,886	6.8867	0.00%
2011-01-25	12.00	11.98	12.00	11.78	12.34	4,062,500	48,702,100	11.988	6.870	6.859	6.870	6.744	7.065	7,095,761	6.8635	1.69%
2011-01-24	11.80	11.80	11.90	11.72	12.54	4,091,818	49,523,101	12.103	6.756	6.756	6.813	6.710	7.179	7,146,969	6.9292	-4.22%
2011-01-21	12.32	12.32	12.34	12.20	12.40	8,385,000	103,202,310	12.308	7.054	7.054	7.065	6.985	7.099	14,645,650	7.0466	0.82%
2011-01-20	12.22	12.14	12.22	12.14	12.46	4,938,000	60,450,792	12.242	6.996	6.950	6.996	6.950	7.134	8,624,952	7.0088	-1.29%
2011-01-19	12.38	12.34	12.40	12.18	12.48	1,210,500	14,872,205	12.286	7.088	7.065	7.099	6.973	7.145	2,114,318	7.0340	1.48%
2011-01-18	12.20	12.18	12.20	12.12	12.50	4,895,100	60,458,283	12.351	6.985	6.973	6.985	6.939	7.157	8,550,020	7.0711	-2.56%
2011-01-17	12.52	12.50	12.52	12.30	13.00	1,893,400	23,552,962	12.440	7.168	7.157	7.168	7.042	7.443	3,307,105	7.1219	-2.80%
2011-01-14	12.88	12.86	12.88	12.52	13.00	6,165,000	79,172,062	12.842	7.374	7.363	7.374	7.168	7.443	10,768,090	7.3525	4.21%
2011-01-13	12.36	12.32	12.36	12.04	12.66	6,008,877	74,142,533	12.339	7.076	7.054	7.076	6.893	7.248	10,495,398	7.0643	-1.44%
2011-01-12	12.54	12.50	12.52	12.36	12.90	5,669,000	71,200,257	12.560	7.179	7.157	7.168	7.076	7.386	9,901,752	7.1907	0.00%
2011-01-11	12.54	12.50	12.58	12.40	12.82	5,556,500	70,170,944	12.629	7.179	7.157	7.202	7.099	7.340	9,705,254	7.2302	1.79%
2011-01-10	12.32	12.28	12.32	12.04	12.40	7,086,000	86,557,720	12.215	7.054	7.031	7.054	6.893	7.099	12,376,753	6.9936	0.16%
2011-01-07	12.30	12.26	12.28	11.96	12.38	6,921,023	84,095,694	12.151	7.042	7.019	7.031	6.847	7.088	12,088,596	6.9566	3.02%
2011-01-06	11.94	11.92	11.94	11.56	12.16	10,756,700	128,132,889	11.912	6.836	6.824	6.836	6.618	6.962	18,788,177	6.8199	3.29%
2011-01-05	11.56	11.48	11.58	11.22	11.78	7,010,768	79,918,526	11.399	6.618	6.573	6.630	6.424	6.744	12,245,349	6.5264	1.76%
2011-01-04	11.36	11.30	11.40	10.90	11.48	8,779,000	98,687,045	11.241	6.504	6.470	6.527	6.241	6.573	15,333,830	6.4359	3.65%
2011-01-03	10.96	10.86	10.96	10.62	11.06	4,625,900	50,248,975	10.863	6.275	6.218	6.275	6.080	6.332	8,079,823	6.2191	1.29%
2010-12-31	10.82	10.84	10.98	10.74	11.16	3,719,000	40,844,133	10.983	6.195	6.206	6.286	6.149	6.389	6,495,787	6.2878	0.74%
2010-12-30	10.74	10.72	10.74	10.72	11.00	3,859,300	41,552,418	10.767	6.149	6.137	6.149	6.137	6.298	6,740,842	6.1643	-2.54%
2010-12-29	11.02	10.98	11.02	10.50	11.18	4,248,000	46,360,278	10.913	6.309	6.286	6.309	6.012	6.401	7,419,764	6.2482	0.18%
2010-12-28	11.00	10.98	11.00	10.96	11.40	1,067,500	11,868,115	11.118	6.298	6.286	6.298	6.275	6.527	1,864,548	6.3651	-1.96%
2010-12-24	11.22	11.20	11.32	11.20	11.38	368,000	4,151,080	11.280	6.424	6.412	6.481	6.412	6.515	642,767	6.4581	-1.58%
2010-12-23	11.40	11.32	11.46	11.18	11.46	667,450	7,543,385	11.302	6.527	6.481	6.561	6.401	6.561	1,165,801	6.4706	0.00%
2010-12-22	11.40	11.26	11.40	10.90	11.50	4,932,000	55,557,895	11.265	6.527	6.447	6.527	6.241	6.584	8,614,472	6.4494	3.64%
2010-12-21	11.00	11.00	11.02	10.70	11.18	1,986,200	21,906,411	11.029	6.298	6.298	6.309	6.126	6.401	3,469,194	6.3146	3.97%
2010-12-20	10.58	10.58	10.64	10.50	10.74	2,768,856	29,363,743	10.605	6.057	6.057	6.092	6.012	6.149	4,836,219	6.0716	-0.75%
2010-12-17	10.66	10.70	10.74	10.48	10.84	3,194,000	34,155,692	10.694	6.103	6.126	6.149	6.000	6.206	5,578,796	6.1224	2.50%
2010-12-16	10.40	10.38	10.40	10.38	10.92	4,702,277	50,569,452	10.754	5.954	5.943	5.954	5.943	6.252	8,213,226	6.1571	-5.45%
2010-12-15	11.00	10.98	11.00	10.86	11.04	2,328,000	25,571,560	10.984	6.298	6.286	6.298	6.218	6.321	4,066,198	6.2888	0.18%
2010-12-14	10.98	10.96	11.00	10.78	11.24	4,017,499	44,412,888	11.055	6.286	6.275	6.298	6.172	6.435	7,017,160	6.3292	-0.18%
2010-12-13	11.00	10.96	11.00	10.60	11.10	1,610,674	17,700,033	10.989	6.298	6.275	6.298	6.069	6.355	2,813,282	6.2916	2.80%
2010-12-10	10.70	10.62	10.68	10.50	10.86	4,102,800	43,358,633	10.568	6.126	6.080	6.115	6.012	6.218	7,166,151	6.0505	-1.47%
2010-12-09	10.86	10.84	10.86	10.76	10.98	3,430,500	37,248,744	10.858	6.218	6.206	6.218	6.160	6.286	5,991,879	6.2165	0.00%
2010-12-08	10.86	10.84	10.88	10.80	11.38	5,350,600	59,550,142	11.130	6.218	6.206	6.229	6.183	6.515	9,345,619	6.3720	-1.63%
2010-12-07	11.04	11.00	11.04	10.74	11.38	4,496,500	50,242,999	11.174	6.321	6.298	6.321	6.149	6.515	7,853,806	6.3973	2.99%
2010-12-06	10.72	10.70	10.76	10.64	11.26	3,509,500	38,059,915	10.845	6.137	6.126	6.160	6.092	6.447	6,129,864	6.2089	0.00%
2010-12-03	10.72	10.70	10.72	10.36	10.90	6,264,078	67,008,337	10.697	6.137	6.126	6.137	5.931	6.241	10,941,144	6.1244	3.68%
2010-12-02	10.34	10.32	10.40	10.22	10.42	5,358,000	55,102,174	10.284	5.920	5.908	5.954	5.851	5.966	9,358,544	5.8879	1.77%
2010-12-01	10.16	10.16	10.24	9.940	10.32	14,111,368	142,447,303	10.095	5.817	5.817	5.863	5.691	5.908	24,647,604	5.7794	0.59%
2010-11-30	10.10	10.20	10.24	9.880	10.24	6,597,381	66,072,168	10.015	5.783	5.840	5.863	5.657	5.863	11,523,307	5.7338	1.51%
2010-11-29	9.950	9.940	9.950	9.900	10.10	4,362,500	43,455,115	9.9611	5.697	5.691	5.697	5.668	5.783	7,619,755	5.7030	1.74%
2010-11-26	9.780	9.690	9.780	9.580	10.00	2,590,882	25,067,534	9.6753	5.599	5.548	5.599	5.485	5.725	4,525,361	5.5393	-1.81%
2010-11-25	9.960	9.930	9.990	9.920	10.40	4,214,314	42,623,251	10.114	5.702	5.685	5.720	5.679	5.954	7,360,926	5.7905	-3.49%
2010-11-24	10.32	10.26	10.32	10.08	10.44	8,984,500	92,591,525	10.306	5.908	5.874	5.908	5.771	5.977	15,692,766	5.9003	1.38%
2010-11-23	10.18	10.18	10.20	9.740	10.22	5,039,354	50,465,735	10.014	5.828	5.828	5.840	5.576	5.851	8,801,981	5.7335	3.35%
2010-11-22	9.850	9.780	9.860	9.730	9.870	2,424,344	23,806,784	9.8199	5.639	5.599	5.645	5.571	5.651	4,234,477	5.6221	-0.30%
2010-11-19	9.880	9.840	9.900	9.520	9.960	11,287,465	110,079,527	9.7524	5.657	5.634	5.668	5.450	5.702	19,715,237	5.5835	4.66%
2010-11-18	9.440	9.430	9.450	9.360	9.500	3,556,990	33,537,865	9.4287	5.405	5.399	5.410	5.359	5.439	6,212,812	5.3982	2.05%
2010-11-17	9.250	9.220	9.250	9.150	9.470	3,333,000	30,758,183	9.2284	5.296	5.279	5.296	5.239	5.422	5,821,580	5.2835	-2.73%
2010-11-16	9.510	9.470	9.520	9.250	9.560	1,332,135	12,574,071	9.4390	5.445	5.422	5.450	5.296	5.473	2,326,772	5.4041	0.11%
2010-11-15	9.500	9.480	9.510	9.460	9.560	544,000	5,165,573	9.4955	5.439	5.428	5.445	5.416	5.473	950,177	5.4364	-0.52%
2010-11-12	9.550	9.500	9.570	9.460	9.610	6,279,485	59,778,046	9.5196	5.468	5.439	5.479	5.416	5.502	10,968,055	5.4502	-1.44%
2010-11-11	9.690	9.690	9.700	9.510	9.780	2,423,000	23,483,490	9.6919	5.548	5.548	5.553	5.445	5.599	4,232,130	5.5489	0.52%
2010-11-10	9.640	9.630	9.680	9.610	10.04	6,389,280	61,865,556	9.6827	5.519	5.513	5.542	5.502	5.748	11,159,828	5.5436	-3.79%
2010-11-09	10.02	9.990	10.00	9.870	10.20	7,682,070	76,723,689	9.9874	5.737	5.720	5.725	5.651	5.840	13,417,878	5.7180	-1.76%
2010-11-08	10.20	10.18	10.20	9.860	10.50	9,228,053	93,656,811	10.149	5.840	5.828	5.840	5.645	6.012	16,118,167	5.8106	2.00%
2010-11-05	10.00	10.02	10.04	9.560	10.02	9,022,000	88,832,846	9.8462	5.725	5.737	5.748	5.473	5.737	15,758,265	5.6372	4.93%
2010-11-04	9.530	9.530	9.540	9.410	9.550	4,801,561	45,612,038	9.4994	5.456	5.456	5.462	5.387	5.468	8,386,641	5.4387	1.49%
2010-11-03	9.390	9.360	9.400	9.220	9.410	1,105,500	10,312,640	9.3285	5.376	5.359	5.382	5.279	5.387	1,930,920	5.3408	1.29%
2010-11-02	9.270	9.250	9.260	9.250	9.470	2,667,036	25,000,781	9.3740	5.307	5.296	5.302	5.296	5.422	4,658,375	5.3668	-0.75%
2010-11-01	9.340	9.330	9.340	9.210	9.360	2,372,500	22,074,583	9.3044	5.347	5.342	5.347	5.273	5.359	4,143,924	5.3270	1.19%
2010-10-29	9.230	9.200	9.220	9.020	9.280	2,599,000	23,809,658	9.1611	5.284	5.267	5.279	5.164	5.313	4,539,540	5.2449	0.98%
2010-10-28	9.140	9.130	9.150	9.100	9.250	1,765,000	16,119,270	9.1327	5.233	5.227	5.239	5.210	5.296	3,082,835	5.2287	-1.61%
2010-10-27	9.290	9.290	9.300	9.210	9.400	2,113,500	19,598,675	9.2731	5.319	5.319	5.324	5.273	5.382	3,691,542	5.3091	0.11%
2010-10-26	9.280	9.290	9.300	9.180	9.340	1,190,000	10,998,470	9.2424	5.313	5.319	5.324	5.256	5.347	2,078,512	5.2915	0.11%
2010-10-25	9.270	9.220	9.270	9.150	9.300	2,728,359	25,129,994	9.2107	5.307	5.279	5.307	5.239	5.324	4,765,485	5.2733	1.31%
2010-10-22	9.150	9.120	9.150	9.060	9.370	2,418,000	22,241,812	9.1984	5.239	5.221	5.239	5.187	5.365	4,223,397	5.2663	1.22%
2010-10-21	9.040	8.990	9.070	8.980	9.100	1,739,500	15,665,384	9.0057	5.176	5.147	5.193	5.141	5.210	3,038,296	5.1560	0.67%
2010-10-20	8.980	8.990	9.070	8.930	9.300	6,679,500	60,975,200	9.1287	5.141	5.147	5.193	5.113	5.324	11,666,740	5.2264	-2.39%
2010-10-19	9.200	9.170	9.200	9.100	9.260	3,008,500	27,587,282	9.1698	5.267	5.250	5.267	5.210	5.302	5,254,793	5.2499	0.00%
2010-10-18	9.200	9.150	9.200	9.140	9.420	1,143,392	10,606,566	9.2764	5.267	5.239	5.267	5.233	5.393	1,997,104	5.3110	-2.02%
2010-10-15	9.390	9.350	9.390	9.240	9.500	1,880,000	17,612,815	9.3685	5.376	5.353	5.376	5.290	5.439	3,283,700	5.3637	-2.90%
2010-10-14	9.670	9.600	9.650	9.500	9.760	7,656,100	73,868,306	9.6483	5.536	5.496	5.525	5.439	5.588	13,372,518	5.5239	2.22%
2010-10-13	9.460	9.470	9.480	9.210	9.490	6,031,500	56,732,525	9.4060	5.416	5.422	5.428	5.273	5.433	10,534,912	5.3852	2.94%
2010-10-12	9.190	9.160	9.200	9.000	9.230	4,349,216	39,652,915	9.1173	5.262	5.244	5.267	5.153	5.284	7,596,553	5.2199	0.22%
2010-10-11	9.170	9.130	9.180	9.110	9.270	2,731,500	25,079,730	9.1817	5.250	5.227	5.256	5.216	5.307	4,770,971	5.2567	-0.65%
2010-10-08	9.230	9.200	9.210	9.150	9.300	14,619,500	134,509,468	9.2007	5.284	5.267	5.273	5.239	5.324	25,535,132	5.2676	-0.43%
2010-10-07	9.270	9.230	9.270	9.200	9.360	2,342,234	21,695,044	9.2625	5.307	5.284	5.307	5.267	5.359	4,091,060	5.3030	-0.11%
2010-10-06	9.280	9.260	9.280	9.200	9.300	7,393,428	68,438,145	9.2566	5.313	5.302	5.313	5.267	5.324	12,913,722	5.2996	-0.11%
2010-10-05	9.290	9.250	9.290	9.160	9.360	6,770,000	62,360,849	9.2114	5.319	5.296	5.319	5.244	5.359	11,824,812	5.2737	0.43%
2010-10-04	9.250	9.240	9.250	9.080	9.560	27,949,296	254,477,187	9.1050	5.296	5.290	5.296	5.199	5.473	48,817,604	5.2128	5.23%
2010-09-30	8.790	8.770	8.850	8.690	8.890	14,103,200	124,144,678	8.8026	5.032	5.021	5.067	4.975	5.090	24,633,337	5.0397	-0.57%
2010-09-29	8.840	8.830	8.840	8.790	9.020	10,458,500	92,831,459	8.8762	5.061	5.055	5.061	5.032	5.164	18,267,326	5.0818	-1.56%
2010-09-28	8.980	8.950	8.960	8.950	9.220	4,340,000	39,196,424	9.0314	5.141	5.124	5.130	5.124	5.279	7,580,456	5.1707	-2.60%
2010-09-27	9.220	9.190	9.220	9.140	9.220	1,722,500	15,783,505	9.1631	5.279	5.262	5.279	5.233	5.279	3,008,603	5.2461	0.99%
2010-09-24	9.130	9.070	9.130	9.000	9.150	5,715,000	51,779,860	9.0603	5.227	5.193	5.227	5.153	5.239	9,982,098	5.1873	0.77%
2010-09-22	9.060	9.030	9.060	8.960	9.500	5,473,000	50,077,211	9.1499	5.187	5.170	5.187	5.130	5.439	9,559,409	5.2385	-2.05%
2010-09-21	9.250	9.250	9.270	9.020	9.450	3,006,860	27,615,444	9.1841	5.296	5.296	5.307	5.164	5.410	5,251,928	5.2582	-1.07%
2010-09-20	9.350	9.330	9.340	9.200	9.410	2,934,000	27,284,085	9.2993	5.353	5.342	5.347	5.267	5.387	5,124,668	5.3241	-0.53%
2010-09-17	9.400	9.410	9.450	9.100	9.450	6,174,600	57,178,981	9.2604	5.382	5.387	5.410	5.210	5.410	10,784,858	5.3018	3.30%
2010-09-16	9.100	9.070	9.100	8.840	9.190	4,852,000	44,041,591	9.0770	5.210	5.193	5.210	5.061	5.262	8,474,740	5.1968	0.66%
2010-09-15	9.040	9.040	9.050	9.010	9.100	3,803,000	34,432,589	9.0541	5.176	5.176	5.181	5.158	5.210	6,642,505	5.1837	-0.22%
2010-09-14	9.060	9.050	9.060	9.020	9.090	5,501,500	49,799,990	9.0521	5.187	5.181	5.187	5.164	5.204	9,609,188	5.1825	0.00%
2010-09-13	9.060	9.050	9.060	9.000	9.190	3,517,000	31,974,950	9.0915	5.187	5.181	5.187	5.153	5.262	6,142,964	5.2051	0.67%
2010-09-10	9.000	8.990	9.020	8.980	9.080	3,197,500	28,866,380	9.0278	5.153	5.147	5.164	5.141	5.199	5,584,909	5.1686	-0.66%
2010-09-09	9.060	9.050	9.060	9.000	9.100	2,619,000	23,727,395	9.0597	5.187	5.181	5.187	5.153	5.210	4,574,473	5.1869	0.67%
2010-09-08	9.000	8.990	9.010	8.990	9.240	4,653,000	42,190,243	9.0673	5.153	5.147	5.158	5.147	5.290	8,127,157	5.1913	-2.70%
2010-09-07	9.250	9.240	9.250	9.210	9.450	3,184,450	29,494,803	9.2621	5.296	5.290	5.296	5.273	5.410	5,562,116	5.3028	-0.86%
2010-09-06	9.330	9.330	9.340	9.000	9.350	5,043,500	46,521,775	9.2241	5.342	5.342	5.347	5.153	5.353	8,809,223	5.2810	3.55%
2010-09-03	9.010	9.010	9.020	8.750	9.070	8,931,500	79,736,385	8.9275	5.158	5.158	5.164	5.010	5.193	15,600,194	5.1112	2.50%
2010-09-02	8.790	8.750	8.780	8.700	8.850	3,863,000	33,748,575	8.7364	5.032	5.010	5.027	4.981	5.067	6,747,304	5.0018	0.69%
2010-09-01	8.730	8.720	8.750	8.690	8.760	5,137,984	44,817,512	8.7228	4.998	4.992	5.010	4.975	5.015	8,974,253	4.9940	0.34%
2010-08-31	8.700	8.620	8.730	8.560	8.780	20,020,905	174,368,469	8.7093	4.981	4.935	4.998	4.901	5.027	34,969,489	4.9863	0.23%
2010-08-30	8.680	8.670	8.690	8.540	8.750	4,080,500	35,157,150	8.6159	4.970	4.964	4.975	4.889	5.010	7,127,200	4.9328	0.93%
2010-08-27	8.600	8.590	8.600	8.590	8.750	5,550,500	48,129,285	8.6712	4.924	4.918	4.924	4.918	5.010	9,694,774	4.9645	-0.81%
2010-08-26	8.670	8.670	8.680	8.520	8.790	10,292,384	89,364,169	8.6826	4.964	4.964	4.970	4.878	5.032	17,977,180	4.9710	1.40%
2010-08-25	8.550	8.540	8.550	8.400	8.640	8,688,500	74,242,955	8.5450	4.895	4.889	4.895	4.809	4.947	15,175,758	4.8922	1.18%
2010-08-24	8.450	8.440	8.450	8.350	8.500	2,109,500	17,824,815	8.4498	4.838	4.832	4.838	4.781	4.866	3,684,556	4.8377	1.44%
2010-08-23	8.330	8.330	8.370	8.300	8.540	856,500	7,182,660	8.3861	4.769	4.769	4.792	4.752	4.889	1,496,005	4.8012	-1.88%
2010-08-20	8.490	8.470	8.490	8.370	8.500	3,346,500	28,344,373	8.4699	4.861	4.849	4.861	4.792	4.866	5,845,160	4.8492	0.59%
2010-08-19	8.440	8.380	8.450	8.250	8.450	2,200,000	18,460,975	8.3914	4.832	4.798	4.838	4.723	4.838	3,842,627	4.8043	1.20%
2010-08-18	8.340	8.310	8.340	7.940	8.550	8,206,000	68,076,405	8.2959	4.775	4.758	4.775	4.546	4.895	14,333,000	4.7496	5.17%
2010-08-17	7.930	7.920	7.950	7.890	8.000	4,364,799	34,573,285	7.9209	4.540	4.534	4.552	4.517	4.580	7,623,771	4.5349	-0.25%
2010-08-16	7.950	7.940	7.950	7.900	8.190	2,595,299	20,693,671	7.9735	4.552	4.546	4.552	4.523	4.689	4,533,076	4.5650	-0.75%
2010-08-13	8.010	8.000	8.010	7.850	8.150	4,849,000	38,646,705	7.9700	4.586	4.580	4.586	4.494	4.666	8,469,500	4.5630	1.52%
2010-08-12	7.890	7.890	7.900	7.820	8.030	8,523,000	67,458,690	7.9149	4.517	4.517	4.523	4.477	4.597	14,886,687	4.5315	-2.11%
2010-08-11	8.060	8.040	8.110	8.010	8.300	2,832,500	23,022,035	8.1278	4.615	4.603	4.643	4.586	4.752	4,947,383	4.6534	-1.95%
2010-08-10	8.220	8.210	8.220	8.180	8.350	1,918,000	15,757,010	8.2153	4.706	4.700	4.706	4.683	4.781	3,350,072	4.7035	-2.26%
2010-08-09	8.410	8.390	8.410	8.310	8.420	762,000	6,372,395	8.3627	4.815	4.803	4.815	4.758	4.821	1,330,946	4.7879	0.48%
2010-08-06	8.370	8.360	8.370	8.290	8.390	1,065,837	8,904,589	8.3546	4.792	4.786	4.792	4.746	4.803	1,861,643	4.7832	-0.48%
2010-08-05	8.410	8.400	8.410	8.300	8.480	5,691,000	47,837,005	8.4057	4.815	4.809	4.815	4.752	4.855	9,940,178	4.8125	1.45%
2010-08-04	8.290	8.280	8.290	8.260	8.660	57,594,452	491,224,238	8.5290	4.746	4.741	4.746	4.729	4.958	100,597,279	4.8831	-6.85%
2010-08-03	8.900	8.810	8.900	8.580	8.980	6,818,500	60,430,880	8.8628	5.095	5.044	5.095	4.912	5.141	11,909,525	5.0742	4.58%
2010-08-02	8.510	8.510	8.530	8.490	8.680	3,322,500	28,421,441	8.5542	4.872	4.872	4.884	4.861	4.970	5,803,241	4.8975	0.00%
2010-07-30	8.510	8.530	8.550	8.490	8.870	2,398,000	20,537,130	8.5643	4.872	4.884	4.895	4.861	5.078	4,188,464	4.9033	-3.84%
2010-07-29	8.850	8.850	8.880	8.700	8.890	975,749	8,594,306	8.8079	5.067	5.067	5.084	4.981	5.090	1,704,291	5.0427	1.03%
2010-07-28	8.760	8.700	8.710	8.700	8.770	2,341,749	20,489,624	8.7497	5.015	4.981	4.987	4.981	5.021	4,090,213	5.0094	-0.45%
2010-07-27	8.800	8.770	8.800	8.750	8.880	3,056,000	26,900,375	8.8025	5.038	5.021	5.038	5.010	5.084	5,337,759	5.0396	-0.45%
2010-07-26	8.840	8.840	8.870	8.790	8.880	6,255,500	55,255,455	8.8331	5.061	5.061	5.078	5.032	5.084	10,926,161	5.0572	0.23%
2010-07-23	8.820	8.800	8.810	8.500	8.920	6,315,800	55,038,567	8.7144	5.050	5.038	5.044	4.866	5.107	11,031,484	4.9892	3.76%
2010-07-22	8.500	8.480	8.500	8.470	8.650	2,724,500	23,216,661	8.5214	4.866	4.855	4.866	4.849	4.952	4,758,745	4.8787	0.00%
2010-07-21	8.500	8.480	8.500	8.340	8.500	3,952,005	33,285,682	8.4225	4.866	4.855	4.866	4.775	4.866	6,902,765	4.8221	1.43%
2010-07-20	8.380	8.380	8.390	8.340	8.580	1,678,000	14,173,200	8.4465	4.798	4.798	4.803	4.775	4.912	2,930,877	4.8358	-1.41%
2010-07-19	8.500	8.340	8.500	8.100	8.510	876,300	7,253,220	8.2771	4.866	4.775	4.866	4.637	4.872	1,530,588	4.7388	1.80%
2010-07-16	8.350	8.300	8.350	8.250	8.380	1,374,000	11,397,305	8.2950	4.781	4.752	4.781	4.723	4.798	2,399,895	4.7491	0.12%
2010-07-15	8.340	8.320	8.350	8.250	8.490	1,280,031	10,667,669	8.3339	4.775	4.763	4.781	4.723	4.861	2,235,765	4.7714	-1.77%
2010-07-14	8.490	8.480	8.490	8.350	8.550	4,993,000	42,294,665	8.4708	4.861	4.855	4.861	4.781	4.895	8,721,017	4.8497	0.12%
2010-07-13	8.480	8.410	8.480	8.210	8.490	3,491,237	29,166,887	8.3543	4.855	4.815	4.855	4.700	4.861	6,097,965	4.7831	0.83%
2010-07-12	8.410	8.400	8.410	8.130	8.560	5,927,000	49,796,050	8.4016	4.815	4.809	4.815	4.655	4.901	10,352,387	4.8101	2.06%
2010-07-09	8.240	8.200	8.240	7.920	8.300	4,668,000	38,315,808	8.2082	4.718	4.695	4.718	4.534	4.752	8,153,356	4.6994	2.49%
2010-07-08	8.040	8.000	8.060	7.840	8.080	2,648,962	21,124,294	7.9746	4.603	4.580	4.615	4.489	4.626	4,626,806	4.5656	2.03%
2010-07-07	7.880	7.820	7.890	7.750	7.900	983,000	7,710,710	7.8441	4.511	4.477	4.517	4.437	4.523	1,716,956	4.4909	0.00%
2010-07-06	7.880	7.880	7.900	7.600	7.880	941,000	7,352,445	7.8134	4.511	4.511	4.523	4.351	4.511	1,643,596	4.4734	3.01%
2010-07-05	7.650	7.650	7.680	7.590	7.710	415,500	3,168,583	7.6260	4.380	4.380	4.397	4.345	4.414	725,733	4.3660	-0.78%
2010-07-02	7.710	7.710	7.730	7.650	7.870	1,306,900	10,104,420	7.7316	4.414	4.414	4.426	4.380	4.506	2,282,695	4.4265	-2.16%
2010-06-30	7.880	7.800	7.880	7.590	7.920	1,754,562	13,598,710	7.7505	4.511	4.466	4.511	4.345	4.534	3,064,604	4.4373	3.55%
2010-06-29	7.610	7.600	7.610	7.600	7.750	4,167,000	31,844,023	7.6420	4.357	4.351	4.357	4.351	4.437	7,278,285	4.3752	-2.31%
2010-06-28	7.790	7.780	7.790	7.600	7.890	3,549,000	27,609,275	7.7795	4.460	4.454	4.460	4.351	4.517	6,198,856	4.4539	2.91%
2010-06-25	7.570	7.570	7.580	7.490	7.790	3,676,500	27,899,985	7.5887	4.334	4.334	4.340	4.288	4.460	6,421,554	4.3447	-2.20%
2010-06-24	7.740	7.730	7.740	7.730	8.000	906,500	7,070,530	7.7998	4.431	4.426	4.431	4.426	4.580	1,583,337	4.4656	-3.25%
2010-06-23	8.000	7.960	8.000	7.850	8.130	2,113,500	16,862,380	7.9784	4.580	4.557	4.580	4.494	4.655	3,691,542	4.5678	-2.08%
2010-06-22	8.170	8.170	8.190	7.950	8.200	4,480,500	36,162,330	8.0710	4.678	4.678	4.689	4.552	4.695	7,825,860	4.6209	0.12%
2010-06-21	8.160	8.170	8.180	7.720	8.190	17,582,910	138,513,667	7.8777	4.672	4.678	4.683	4.420	4.689	30,711,168	4.5102	5.97%
2010-06-18	7.700	7.690	7.710	7.450	7.700	2,417,500	18,388,825	7.6065	4.408	4.403	4.414	4.265	4.408	4,222,523	4.3549	2.94%
2010-06-17	7.480	7.450	7.480	7.380	7.550	2,989,000	22,244,195	7.4420	4.282	4.265	4.282	4.225	4.323	5,220,733	4.2607	0.67%
2010-06-15	7.430	7.420	7.450	7.400	7.540	300,000	2,232,950	7.4432	4.254	4.248	4.265	4.237	4.317	523,995	4.2614	-1.07%
2010-06-14	7.510	7.490	7.510	7.470	7.540	872,276	6,540,664	7.4984	4.300	4.288	4.300	4.277	4.317	1,523,560	4.2930	0.40%
2010-06-11	7.480	7.480	7.490	7.260	7.490	4,836,238	35,817,997	7.4062	4.282	4.282	4.288	4.157	4.288	8,447,209	4.2402	4.03%
2010-06-10	7.190	7.190	7.200	7.150	7.220	7,174,738	51,609,512	7.1932	4.116	4.116	4.122	4.094	4.134	12,531,747	4.1183	-0.42%
2010-06-09	7.220	7.220	7.270	7.180	7.340	5,450,609	39,433,399	7.2347	4.134	4.134	4.162	4.111	4.202	9,520,300	4.1420	-0.69%
2010-06-08	7.270	7.270	7.280	7.240	7.330	3,448,500	25,094,478	7.2769	4.162	4.162	4.168	4.145	4.197	6,023,318	4.1662	0.14%
2010-06-07	7.260	7.260	7.280	7.190	7.330	14,629,215	106,550,303	7.2834	4.157	4.157	4.168	4.116	4.197	25,552,100	4.1699	-3.20%
2010-06-04	7.500	7.500	7.530	7.490	7.560	8,786,834	66,144,878	7.5277	4.294	4.294	4.311	4.288	4.328	15,347,513	4.3098	-0.79%
2010-06-03	7.560	7.550	7.560	7.540	7.690	6,453,500	49,162,255	7.6179	4.328	4.323	4.328	4.317	4.403	11,271,998	4.3614	-0.40%
2010-06-02	7.590	7.570	7.600	7.550	7.730	10,922,000	83,459,200	7.6414	4.345	4.334	4.351	4.323	4.426	19,076,898	4.3749	-0.91%
2010-06-01	7.660	7.660	7.700	7.660	7.870	3,952,500	30,518,874	7.7214	4.386	4.386	4.408	4.386	4.506	6,903,629	4.4207	-2.79%
2010-05-31	7.880	7.810	7.900	7.550	7.900	3,501,500	27,075,763	7.7326	4.511	4.471	4.523	4.323	4.523	6,115,891	4.4271	3.82%
2010-05-28	7.590	7.540	7.600	7.530	7.800	11,465,042	87,512,808	7.6330	4.345	4.317	4.351	4.311	4.466	20,025,402	4.3701	-0.78%
2010-05-27	7.650	7.660	7.680	7.550	7.730	21,901,000	167,761,236	7.6600	4.380	4.386	4.397	4.323	4.426	38,253,355	4.3855	-0.91%
2010-05-26	7.720	7.380	7.390	7.390	7.960	52,479,306	409,097,433	7.7954	4.420	4.225	4.231	4.231	4.557	91,662,915	4.4631	3.49%
2010-05-25	7.460	7.370	7.450	7.300	7.500	6,440,750	47,489,815	7.3733	4.271	4.220	4.265	4.179	4.294	11,249,728	4.2214	-1.06%
2010-05-24	7.540	7.530	7.540	7.380	7.850	6,066,469	46,381,369	7.6455	4.317	4.311	4.317	4.225	4.494	10,595,991	4.3773	3.15%
2010-05-20	7.310	7.230	7.310	7.100	7.500	3,255,500	23,728,240	7.2887	4.185	4.139	4.185	4.065	4.294	5,686,215	4.1729	0.14%
2010-05-19	7.300	7.300	7.350	7.110	7.420	5,010,000	36,506,052	7.2866	4.179	4.179	4.208	4.071	4.248	8,750,710	4.1718	0.97%
2010-05-18	7.230	7.180	7.230	7.050	7.290	8,507,300	60,929,027	7.1620	4.139	4.111	4.139	4.036	4.174	14,859,265	4.1004	2.73%
2010-05-17	7.110	7.080	7.110	6.870	7.260	6,020,500	42,565,870	7.0702	4.029	4.012	4.029	3.893	4.114	10,623,276	4.0068	0.14%
2010-05-14	7.100	7.100	7.140	7.080	7.400	6,469,500	47,052,110	7.2729	4.024	4.024	4.046	4.012	4.194	11,415,545	4.1218	-4.44%
2010-05-13	7.430	7.380	7.430	7.260	7.500	8,850,500	65,566,640	7.4082	4.211	4.182	4.211	4.114	4.250	15,616,860	4.1985	2.34%
2010-05-12	7.260	7.170	7.270	7.010	7.520	10,352,500	75,532,130	7.2960	4.114	4.063	4.120	3.973	4.262	18,267,165	4.1349	1.82%
2010-05-11	7.130	7.110	7.130	7.130	7.350	2,053,000	14,766,500	7.1926	4.041	4.029	4.041	4.041	4.165	3,622,554	4.0763	-2.33%
2010-05-10	7.300	7.230	7.290	7.080	7.300	2,909,000	20,922,525	7.1923	4.137	4.097	4.131	4.012	4.137	5,132,981	4.0761	2.53%
2010-05-07	7.120	7.110	7.150	7.000	7.300	5,902,500	42,408,475	7.1848	4.035	4.029	4.052	3.967	4.137	10,415,063	4.0718	-1.11%
2010-05-06	7.200	7.190	7.200	7.050	7.520	6,305,500	45,552,730	7.2243	4.080	4.075	4.080	3.995	4.262	11,126,164	4.0942	-3.61%
2010-05-05	7.470	7.450	7.470	7.300	7.560	6,268,900	46,978,670	7.4939	4.233	4.222	4.233	4.137	4.284	11,061,583	4.2470	-1.06%
2010-05-04	7.550	7.550	7.560	7.520	7.700	2,534,000	19,216,930	7.5836	4.279	4.279	4.284	4.262	4.364	4,471,287	4.2979	-0.26%
2010-05-03	7.570	7.560	7.600	7.500	7.770	4,741,500	35,996,124	7.5917	4.290	4.284	4.307	4.250	4.403	8,366,459	4.3024	-2.57%
2010-04-30	7.770	7.680	7.780	7.640	7.840	9,586,823	74,292,362	7.7494	4.403	4.352	4.409	4.330	4.443	16,916,115	4.3918	2.37%
2010-04-29	7.590	7.550	7.590	7.080	7.790	21,499,500	160,243,129	7.4533	4.301	4.279	4.301	4.012	4.415	37,936,240	4.2240	7.51%
2010-04-28	7.060	7.050	7.100	7.000	7.190	11,992,000	85,050,135	7.0922	4.001	3.995	4.024	3.967	4.075	21,160,091	4.0194	-1.53%
2010-04-27	7.170	7.160	7.170	7.090	7.340	8,386,750	60,051,050	7.1602	4.063	4.058	4.063	4.018	4.160	14,798,565	4.0579	-2.85%
2010-04-26	7.380	7.350	7.380	7.280	7.460	3,695,000	27,305,550	7.3899	4.182	4.165	4.182	4.126	4.228	6,519,891	4.1880	1.79%
2010-04-23	7.250	7.250	7.260	7.200	7.580	6,425,000	47,192,340	7.3451	4.109	4.109	4.114	4.080	4.296	11,337,024	4.1627	-4.23%
2010-04-22	7.570	7.570	7.580	7.530	7.750	5,609,000	42,549,605	7.5860	4.290	4.290	4.296	4.267	4.392	9,897,178	4.2992	-2.32%
2010-04-21	7.750	7.730	7.750	7.600	7.780	3,237,000	24,898,865	7.6920	4.392	4.381	4.392	4.307	4.409	5,711,743	4.3592	1.84%
2010-04-20	7.610	7.610	7.630	7.510	7.680	13,993,460	106,195,443	7.5889	4.313	4.313	4.324	4.256	4.352	24,691,702	4.3009	0.40%
2010-04-19	7.580	7.590	7.600	7.560	7.950	6,856,000	52,532,405	7.6623	4.296	4.301	4.307	4.284	4.505	12,097,531	4.3424	-6.07%
2010-04-16	8.070	8.070	8.080	8.020	8.320	14,693,415	120,110,436	8.1744	4.573	4.573	4.579	4.545	4.715	25,926,785	4.6327	-3.58%
2010-04-15	8.370	8.370	8.380	8.230	8.520	3,540,500	29,619,874	8.3660	4.744	4.744	4.749	4.664	4.829	6,247,274	4.7412	-1.53%
2010-04-14	8.500	8.450	8.490	8.310	8.580	2,955,785	25,056,892	8.4772	4.817	4.789	4.812	4.710	4.863	5,215,534	4.8043	1.19%
2010-04-13	8.400	8.400	8.420	8.270	8.490	11,113,500	92,880,620	8.3575	4.761	4.761	4.772	4.687	4.812	19,609,963	4.7364	1.69%
2010-04-12	8.260	8.240	8.260	8.190	8.640	6,539,000	54,282,585	8.3014	4.681	4.670	4.681	4.641	4.897	11,538,179	4.7046	-2.71%
2010-04-09	8.490	8.480	8.490	8.450	8.800	2,329,000	19,921,875	8.5538	4.812	4.806	4.812	4.789	4.987	4,109,561	4.8477	-2.75%
2010-04-08	8.730	8.720	8.750	8.700	8.920	2,253,000	19,834,580	8.8036	4.948	4.942	4.959	4.931	5.055	3,975,457	4.9893	-1.69%
2010-04-07	8.880	8.920	8.950	8.600	8.940	6,881,000	60,584,145	8.8046	5.033	5.055	5.072	4.874	5.067	12,141,644	4.9898	1.83%
2010-04-01	8.720	8.720	8.740	8.690	8.850	1,387,000	12,131,150	8.7463	4.942	4.942	4.953	4.925	5.016	2,447,385	4.9568	-0.23%
2010-03-31	8.740	8.720	8.730	8.650	8.880	3,754,000	32,968,580	8.7823	4.953	4.942	4.948	4.902	5.033	6,623,998	4.9771	-0.23%
2010-03-30	8.760	8.750	8.770	8.600	8.780	4,556,000	39,801,435	8.7360	4.965	4.959	4.970	4.874	4.976	8,039,141	4.9510	1.27%
2010-03-29	8.650	8.650	8.660	8.320	8.800	4,731,500	40,176,110	8.4912	4.902	4.902	4.908	4.715	4.987	8,348,814	4.8122	3.47%
2010-03-26	8.360	8.350	8.360	8.280	8.400	1,743,500	14,548,775	8.3446	4.738	4.732	4.738	4.693	4.761	3,076,436	4.7291	0.97%
2010-03-25	8.280	8.280	8.310	8.150	8.350	3,045,000	25,221,295	8.2829	4.693	4.693	4.710	4.619	4.732	5,372,955	4.6941	0.00%
2010-03-24	8.280	8.230	8.280	8.050	8.290	1,959,000	16,133,460	8.2356	4.693	4.664	4.693	4.562	4.698	3,456,689	4.6673	2.73%
2010-03-23	8.060	8.060	8.070	8.040	8.270	1,008,500	8,183,335	8.1144	4.568	4.568	4.573	4.556	4.687	1,779,516	4.5986	-1.59%
2010-03-22	8.190	8.190	8.200	8.080	8.250	1,787,500	14,584,885	8.1594	4.641	4.641	4.647	4.579	4.675	3,154,075	4.6241	-0.49%
2010-03-19	8.230	8.210	8.230	8.170	8.300	1,689,500	13,879,260	8.2150	4.664	4.653	4.664	4.630	4.704	2,981,152	4.6557	-0.48%
2010-03-18	8.270	8.260	8.280	8.190	8.490	1,804,500	14,944,605	8.2819	4.687	4.681	4.693	4.641	4.812	3,184,071	4.6936	-1.31%
2010-03-17	8.380	8.360	8.380	8.270	8.550	2,422,500	20,366,545	8.4072	4.749	4.738	4.749	4.687	4.846	4,274,543	4.7646	1.45%
2010-03-16	8.260	8.250	8.290	8.220	8.500	2,432,357	20,302,850	8.3470	4.681	4.675	4.698	4.658	4.817	4,291,936	4.7305	-2.36%
2010-03-15	8.460	8.450	8.460	8.400	8.610	2,270,000	19,211,965	8.4634	4.795	4.789	4.795	4.761	4.880	4,005,454	4.7965	-1.63%
2010-03-12	8.600	8.600	8.620	8.530	8.690	1,095,000	9,398,665	8.5833	4.874	4.874	4.885	4.834	4.925	1,932,146	4.8644	-1.04%
2010-03-11	8.690	8.600	8.700	8.510	8.720	3,169,400	27,300,115	8.6137	4.925	4.874	4.931	4.823	4.942	5,592,461	4.8816	-0.11%
2010-03-10	8.700	8.690	8.700	8.680	8.770	2,946,500	25,692,270	8.7196	4.931	4.925	4.931	4.919	4.970	5,199,150	4.9416	-0.46%
2010-03-09	8.740	8.730	8.740	8.580	8.830	6,226,142	54,343,059	8.7282	4.953	4.948	4.953	4.863	5.004	10,986,135	4.9465	1.39%
2010-03-08	8.620	8.600	8.620	8.550	8.670	4,238,500	36,497,770	8.6110	4.885	4.874	4.885	4.846	4.914	7,478,907	4.8801	0.82%
2010-03-05	8.550	8.530	8.540	8.490	8.600	982,357	8,386,706	8.5373	4.846	4.834	4.840	4.812	4.874	1,733,386	4.8383	1.18%
2010-03-04	8.450	8.460	8.470	8.340	8.710	6,282,000	53,401,625	8.5007	4.789	4.795	4.800	4.727	4.936	11,084,698	4.8176	-2.76%
2010-03-03	8.690	8.650	8.690	8.600	8.790	5,295,642	46,056,712	8.6971	4.925	4.902	4.925	4.874	4.982	9,344,252	4.9289	-1.25%
2010-03-02	8.800	8.800	8.810	8.700	8.870	5,337,500	46,863,205	8.7800	4.987	4.987	4.993	4.931	5.027	9,418,111	4.9759	-0.79%
2010-03-01	8.870	8.840	8.900	8.420	8.930	14,425,500	125,300,308	8.6860	5.027	5.010	5.044	4.772	5.061	25,454,044	4.9226	5.72%
2010-02-26	8.390	8.380	8.390	8.200	8.460	4,013,500	33,659,080	8.3865	4.755	4.749	4.755	4.647	4.795	7,081,890	4.7528	1.33%
2010-02-25	8.280	8.270	8.280	8.050	8.300	5,511,500	45,169,899	8.1956	4.693	4.687	4.693	4.562	4.704	9,725,137	4.6447	2.86%
2010-02-24	8.050	8.070	8.100	8.040	8.300	4,325,000	35,378,400	8.1800	4.562	4.573	4.590	4.556	4.704	7,631,537	4.6358	-4.05%
2010-02-23	8.390	8.380	8.390	7.880	8.500	13,349,500	109,764,030	8.2223	4.755	4.749	4.755	4.466	4.817	23,555,424	4.6598	6.34%
2010-02-22	7.890	7.890	7.900	7.700	8.020	4,079,000	32,113,250	7.8728	4.471	4.471	4.477	4.364	4.545	7,197,466	4.4617	3.82%
2010-02-19	7.600	7.580	7.600	7.560	7.800	1,284,993	9,801,837	7.6279	4.307	4.296	4.307	4.284	4.420	2,267,392	4.3230	-2.69%
2010-02-18	7.810	7.790	7.810	7.780	7.900	2,073,500	16,298,225	7.8602	4.426	4.415	4.426	4.409	4.477	3,658,727	4.4546	-1.01%
2010-02-17	7.890	7.870	7.900	7.830	7.980	3,609,000	28,503,411	7.8979	4.471	4.460	4.477	4.437	4.522	6,368,143	4.4759	0.38%
2010-02-12	7.860	7.840	7.860	7.780	7.910	3,132,500	24,602,740	7.8540	4.454	4.443	4.454	4.409	4.483	5,527,350	4.4511	0.77%
2010-02-11	7.800	7.790	7.810	7.560	7.830	6,261,000	48,706,685	7.7794	4.420	4.415	4.426	4.284	4.437	11,047,643	4.4088	3.17%
2010-02-10	7.560	7.550	7.560	7.200	7.600	5,714,500	41,948,886	7.3408	4.284	4.279	4.284	4.080	4.307	10,083,334	4.1602	5.59%
2010-02-09	7.160	7.160	7.190	7.020	7.260	6,268,000	44,627,450	7.1199	4.058	4.058	4.075	3.978	4.114	11,059,994	4.0350	-1.24%
2010-02-08	7.250	7.250	7.280	7.200	7.450	5,543,000	40,599,790	7.3245	4.109	4.109	4.126	4.080	4.222	9,780,719	4.1510	-2.68%
2010-02-05	7.450	7.420	7.450	7.380	7.480	3,116,000	23,201,330	7.4459	4.222	4.205	4.222	4.182	4.239	5,498,236	4.2198	-1.59%
2010-02-04	7.570	7.570	7.600	7.520	7.700	6,558,500	49,863,445	7.6029	4.290	4.290	4.307	4.262	4.364	11,572,587	4.3088	-1.69%
2010-02-03	7.700	7.670	7.700	7.550	7.760	1,968,500	15,104,890	7.6733	4.364	4.347	4.364	4.279	4.398	3,473,452	4.3487	1.99%
2010-02-02	7.550	7.540	7.580	7.500	7.770	7,024,500	53,485,890	7.6142	4.279	4.273	4.296	4.250	4.403	12,394,852	4.3152	-0.26%
2010-02-01	7.570	7.550	7.570	7.410	7.680	4,701,400	35,524,472	7.5561	4.290	4.279	4.290	4.199	4.352	8,295,702	4.2823	-1.05%
2010-01-29	7.650	7.590	7.650	7.410	7.700	12,419,500	93,830,285	7.5551	4.335	4.301	4.335	4.199	4.364	21,914,423	4.2817	3.24%
2010-01-28	7.410	7.380	7.410	7.340	7.510	3,933,500	29,114,789	7.4018	4.199	4.182	4.199	4.160	4.256	6,940,729	4.1948	0.41%
2010-01-27	7.380	7.330	7.370	7.280	7.460	7,565,000	55,776,335	7.3729	4.182	4.154	4.177	4.126	4.228	13,348,573	4.1784	0.27%
2010-01-26	7.360	7.310	7.370	7.200	7.500	12,348,000	90,543,960	7.3327	4.171	4.143	4.177	4.080	4.250	21,788,260	4.1556	-1.21%
2010-01-25	7.450	7.490	7.500	7.410	7.690	8,954,000	67,466,345	7.5348	4.222	4.245	4.250	4.199	4.358	15,799,488	4.2702	-3.75%
2010-01-22	7.740	7.700	7.750	7.400	7.770	9,861,500	74,827,365	7.5878	4.386	4.364	4.392	4.194	4.403	17,400,787	4.3002	0.39%
2010-01-21	7.710	7.710	7.720	7.700	7.830	4,798,500	37,221,842	7.7570	4.369	4.369	4.375	4.364	4.437	8,467,036	4.3961	-2.53%
2010-01-20	7.910	7.810	7.920	7.740	7.950	8,080,000	63,118,777	7.8117	4.483	4.426	4.488	4.386	4.505	14,257,300	4.4271	1.93%
2010-01-19	7.760	7.750	7.760	7.680	7.850	13,073,492	101,517,099	7.7651	4.398	4.392	4.398	4.352	4.449	23,068,403	4.4007	-0.13%
2010-01-18	7.770	7.760	7.790	7.620	7.830	5,953,000	46,028,635	7.7320	4.403	4.398	4.415	4.318	4.437	10,504,172	4.3819	0.91%
2010-01-15	7.700	7.690	7.740	7.630	7.960	6,896,000	53,832,058	7.8063	4.364	4.358	4.386	4.324	4.511	12,168,111	4.4240	-1.28%
2010-01-14	7.800	7.770	7.800	7.580	7.990	7,541,400	58,653,235	7.7775	4.420	4.403	4.420	4.296	4.528	13,306,931	4.4077	-1.14%
2010-01-13	7.890	7.880	7.890	7.830	8.050	11,748,500	93,581,862	7.9654	4.471	4.466	4.471	4.437	4.562	20,730,432	4.5142	-2.71%
2010-01-12	8.110	8.110	8.140	7.980	8.260	8,972,000	72,932,980	8.1290	4.596	4.596	4.613	4.522	4.681	15,831,249	4.6069	0.12%
2010-01-11	8.100	8.100	8.110	8.070	8.300	13,971,500	113,276,345	8.1077	4.590	4.590	4.596	4.573	4.704	24,652,953	4.5948	-1.82%
2010-01-08	8.250	8.210	8.250	8.020	8.420	11,530,900	94,492,682	8.1947	4.675	4.653	4.675	4.545	4.772	20,346,473	4.6442	-0.96%
2010-01-07	8.330	8.330	8.340	8.200	8.790	17,840,500	151,111,395	8.4701	4.721	4.721	4.727	4.647	4.982	31,479,871	4.8003	0.60%
2010-01-06	8.280	8.270	8.290	8.260	8.410	14,151,000	117,589,115	8.3096	4.693	4.687	4.698	4.681	4.766	24,969,684	4.7093	-1.55%
2010-01-05	8.410	8.400	8.410	8.310	8.700	15,874,362	133,130,307	8.3865	4.766	4.761	4.766	4.710	4.931	28,010,586	4.7529	-1.18%
2010-01-04	8.510	8.520	8.530	8.420	8.830	3,782,500	32,324,100	8.5457	4.823	4.829	4.834	4.772	5.004	6,674,287	4.8431	-2.74%
2009-12-31	8.750	8.740	8.750	8.640	8.860	2,056,140	17,969,186	8.7393	4.959	4.953	4.959	4.897	5.021	3,628,095	4.9528	1.74%
2009-12-30	8.600	8.600	8.610	8.400	8.670	4,882,500	41,701,840	8.5411	4.874	4.874	4.880	4.761	4.914	8,615,256	4.8405	2.63%
2009-12-29	8.380	8.360	8.390	8.320	8.720	3,065,500	25,942,620	8.4628	4.749	4.738	4.755	4.715	4.942	5,409,128	4.7961	-3.12%
2009-12-28	8.650	8.650	8.680	8.640	8.850	5,455,900	47,764,525	8.7547	4.902	4.902	4.919	4.897	5.016	9,627,030	4.9615	0.00%
2009-12-24	8.650	8.640	8.650	8.320	8.680	3,550,000	30,322,525	8.5416	4.902	4.897	4.902	4.715	4.919	6,264,036	4.8407	3.72%
2009-12-23	8.340	8.340	8.360	8.120	8.460	5,048,000	41,686,255	8.2580	4.727	4.727	4.738	4.602	4.795	8,907,283	4.6800	0.85%
2009-12-22	8.270	8.250	8.260	7.780	8.350	11,973,250	97,854,545	8.1728	4.687	4.675	4.681	4.409	4.732	21,127,007	4.6317	6.71%
2009-12-21	7.750	7.760	7.770	7.730	8.200	25,811,500	205,769,923	7.9720	4.392	4.398	4.403	4.381	4.647	45,544,838	4.5180	-6.63%
2009-12-18	8.300	8.270	8.290	8.250	9.000	25,084,543	212,906,258	8.4875	4.704	4.687	4.698	4.675	5.101	44,262,110	4.8101	-7.98%
2009-12-17	9.020	9.030	9.040	8.650	9.070	16,503,450	146,686,600	8.8882	5.112	5.118	5.123	4.902	5.140	29,120,623	5.0372	1.92%
2009-12-16	8.850	8.840	8.860	8.700	9.070	11,178,600	99,273,629	8.8807	5.016	5.010	5.021	4.931	5.140	19,724,833	5.0329	-2.53%
2009-12-15	9.080	9.080	9.100	8.800	9.300	15,688,038	142,238,467	9.0667	5.146	5.146	5.157	4.987	5.271	27,681,815	5.1383	-2.89%
2009-12-14	9.350	9.350	9.370	9.280	9.610	6,072,219	57,467,824	9.4641	5.299	5.299	5.310	5.259	5.446	10,714,535	5.3635	-3.31%
2009-12-11	9.670	9.620	9.670	9.450	9.850	7,319,500	70,353,655	9.6118	5.480	5.452	5.480	5.356	5.582	12,915,384	5.4473	-0.10%
2009-12-10	9.680	9.680	9.710	9.120	9.850	15,614,508	148,064,070	9.4825	5.486	5.486	5.503	5.169	5.582	27,552,070	5.3740	1.04%
2009-12-09	9.580	9.570	9.590	9.430	9.950	10,223,500	98,966,905	9.6803	5.429	5.424	5.435	5.344	5.639	18,039,543	5.4861	-0.73%
2009-12-08	9.650	9.650	9.700	9.400	9.960	25,137,500	245,933,641	9.7835	5.469	5.469	5.497	5.327	5.645	44,355,554	5.5446	3.10%
2009-12-07	9.360	9.360	9.370	9.140	9.680	7,418,500	69,074,720	9.3111	5.305	5.305	5.310	5.180	5.486	13,090,072	5.2769	-1.37%
2009-12-04	9.490	9.480	9.490	8.810	9.760	36,374,150	337,512,772	9.2789	5.378	5.373	5.378	4.993	5.531	64,182,817	5.2586	7.11%
2009-12-03	8.860	8.840	8.860	8.360	8.900	33,526,000	290,974,145	8.6791	5.021	5.010	5.021	4.738	5.044	59,157,207	4.9187	5.48%
2009-12-02	8.400	8.370	8.390	8.080	8.460	24,202,000	200,730,819	8.2940	4.761	4.744	4.755	4.579	4.795	42,704,848	4.7004	4.87%
2009-12-01	8.010	8.000	8.020	7.870	8.050	12,337,500	97,920,375	7.9368	4.539	4.534	4.545	4.460	4.562	21,769,732	4.4980	0.88%
2009-11-30	7.940	7.940	8.000	7.860	8.070	20,842,100	166,345,571	7.9812	4.500	4.500	4.534	4.454	4.573	36,776,246	4.5232	2.98%
2009-11-27	7.710	7.700	7.740	7.570	7.840	30,536,500	236,092,841	7.7315	4.369	4.364	4.386	4.290	4.443	53,882,183	4.3816	-2.65%
2009-11-26	7.920	7.910	7.920	7.830	8.170	43,846,200	349,146,368	7.9630	4.488	4.483	4.488	4.437	4.630	77,367,379	4.5128	-2.82%
2009-11-25	8.150	8.150	8.160	8.080	8.330	37,008,000	303,581,545	8.2031	4.619	4.619	4.624	4.579	4.721	65,301,256	4.6489	-2.40%
2009-11-24	8.350	8.340	8.350	8.000	8.480	54,807,000	455,205,060	8.3056	4.732	4.727	4.732	4.534	4.806	96,707,900	4.7070	3.73%
2009-11-23	8.050	8.030	8.050	7.980	8.260	26,871,400	217,176,037	8.0821	4.562	4.551	4.562	4.522	4.681	47,415,050	4.5803	-0.74%
2009-11-20	8.110	8.090	8.100	7.830	8.370	102,219,460	832,096,217	8.1403	4.596	4.585	4.590	4.437	4.744	180,368,006	4.6133	1.25%
2009-11-19	8.010	8.010	8.020	7.200	8.190	561,915,299	4,334,286,179	7.7134	4.539	4.539	4.545	4.080	4.641	991,509,268	4.3714