Prices and Webb-site Total Returns

Shanghai Pharmaceuticals Holding Co., Ltd.: H HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	11.72	11.71	11.72	11.60	11.79	1,743,000	20,419,358	11.715	11.72	11.71	11.72	11.60	11.79	1,743,000	11.715	1.03%
2026-02-02	11.60	11.60	11.63	11.56	11.88	3,257,300	38,106,797	11.699	11.60	11.60	11.63	11.56	11.88	3,257,300	11.699	-2.52%
2026-01-30	11.90	11.88	11.90	11.83	12.07	1,189,800	14,155,976	11.898	11.90	11.88	11.90	11.83	12.07	1,189,800	11.898	-0.42%
2026-01-29	11.95	11.95	11.96	11.93	12.15	2,994,800	35,857,807	11.973	11.95	11.95	11.96	11.93	12.15	2,994,800	11.973	-1.65%
2026-01-28	12.15	12.15	12.16	11.99	12.17	2,535,600	30,734,889	12.121	12.15	12.15	12.16	11.99	12.17	2,535,600	12.121	0.33%
2026-01-27	12.11	12.10	12.12	11.98	12.21	2,324,800	28,136,598	12.103	12.11	12.10	12.12	11.98	12.21	2,324,800	12.103	-0.08%
2026-01-26	12.12	12.10	12.12	11.94	12.12	2,259,945	27,259,165	12.062	12.12	12.10	12.12	11.94	12.12	2,259,945	12.062	1.17%
2026-01-23	11.98	11.97	11.98	11.88	12.03	3,332,000	39,848,575	11.959	11.98	11.97	11.98	11.88	12.03	3,332,000	11.959	1.10%
2026-01-22	11.85	11.85	11.86	11.77	12.00	2,158,100	25,706,744	11.912	11.85	11.85	11.86	11.77	12.00	2,158,100	11.912	0.00%
2026-01-21	11.85	11.85	11.86	11.76	11.89	1,318,500	15,588,038	11.823	11.85	11.85	11.86	11.76	11.89	1,318,500	11.823	-0.50%
2026-01-20	11.91	11.90	11.91	11.71	11.95	2,713,600	32,134,447	11.842	11.91	11.90	11.91	11.71	11.95	2,713,600	11.842	1.71%
2026-01-19	11.71	11.70	11.71	11.66	11.79	3,135,300	36,706,753	11.708	11.71	11.70	11.71	11.66	11.79	3,135,300	11.708	-1.26%
2026-01-16	11.86	11.83	11.86	11.82	11.94	3,121,990	37,042,601	11.865	11.86	11.83	11.86	11.82	11.94	3,121,990	11.865	-0.08%
2026-01-15	11.87	11.86	11.87	11.82	12.01	2,403,400	28,552,404	11.880	11.87	11.86	11.87	11.82	12.01	2,403,400	11.880	-0.59%
2026-01-14	11.94	11.90	11.94	11.88	12.07	2,997,300	35,841,850	11.958	11.94	11.90	11.94	11.88	12.07	2,997,300	11.958	0.08%
2026-01-13	11.93	11.92	11.93	11.84	12.00	3,504,600	41,788,667	11.924	11.93	11.92	11.93	11.84	12.00	3,504,600	11.924	0.17%
2026-01-09	11.91	11.89	11.91	11.83	12.00	2,481,800	29,591,567	11.923	11.91	11.89	11.91	11.83	12.00	2,481,800	11.923	0.34%
2026-01-08	11.87	11.85	11.87	11.80	11.89	1,564,567	18,533,242	11.846	11.87	11.85	11.87	11.80	11.89	1,564,567	11.846	0.08%
2026-01-07	11.86	11.83	11.86	11.74	11.91	3,449,000	40,869,388	11.850	11.86	11.83	11.86	11.74	11.91	3,449,000	11.850	0.85%
2026-01-06	11.76	11.76	11.78	11.68	11.79	3,478,600	40,818,758	11.734	11.76	11.76	11.78	11.68	11.79	3,478,600	11.734	0.60%
2026-01-05	11.69	11.66	11.69	11.52	11.78	2,170,100	25,408,401	11.708	11.69	11.66	11.69	11.52	11.78	2,170,100	11.708	2.72%
2025-12-31	11.38	11.35	11.38	11.33	11.50	2,144,400	24,435,342	11.395	11.38	11.35	11.38	11.33	11.50	2,144,400	11.395	-1.04%
2025-12-30	11.50	11.49	11.50	11.46	11.65	2,092,800	24,054,532	11.494	11.50	11.49	11.50	11.46	11.65	2,092,800	11.494	0.98%
2025-12-29	11.52	11.51	11.52	11.50	11.73	2,654,200	30,754,644	11.587	11.39	11.38	11.39	11.37	11.60	2,685,001	11.454	-0.67%
2025-12-24	11.73	11.71	11.73	11.67	11.80	965,668	11,327,134	11.730	11.46	11.45	11.46	11.41	11.53	988,005	11.465	-0.26%
2025-12-23	11.76	11.75	11.76	11.74	11.81	1,449,680	17,070,992	11.776	11.49	11.48	11.49	11.47	11.54	1,483,213	11.509	0.00%
2025-12-22	11.76	11.76	11.77	11.73	11.87	2,569,520	30,270,145	11.781	11.49	11.49	11.50	11.46	11.60	2,628,956	11.514	-0.59%
2025-12-19	11.83	11.82	11.83	11.83	11.90	3,372,811	39,958,437	11.847	11.56	11.55	11.56	11.56	11.63	3,450,828	11.579	-0.25%
2025-12-18	11.86	11.83	11.86	11.70	11.87	2,165,600	25,624,244	11.832	11.59	11.56	11.59	11.44	11.60	2,215,693	11.565	1.19%
2025-12-17	11.72	11.71	11.72	11.65	11.78	1,768,600	20,719,139	11.715	11.46	11.45	11.46	11.39	11.51	1,809,510	11.450	0.09%
2025-12-16	11.71	11.68	11.71	11.65	11.95	2,102,600	24,628,018	11.713	11.45	11.42	11.45	11.39	11.68	2,151,235	11.448	-1.18%
2025-12-15	11.85	11.84	11.85	11.82	11.97	1,099,500	13,084,850	11.901	11.58	11.57	11.58	11.55	11.70	1,124,933	11.632	-0.84%
2025-12-12	11.95	11.91	11.95	11.70	11.95	2,552,000	30,291,796	11.870	11.68	11.64	11.68	11.44	11.68	2,611,030	11.601	1.53%
2025-12-11	11.77	11.76	11.77	11.71	11.82	1,767,200	20,812,028	11.777	11.50	11.49	11.50	11.45	11.55	1,808,077	11.511	0.09%
2025-12-10	11.76	11.75	11.76	11.68	11.94	3,694,200	43,408,034	11.750	11.49	11.48	11.49	11.42	11.67	3,779,651	11.485	-1.09%
2025-12-09	11.89	11.86	11.89	11.86	12.14	3,172,600	37,904,587	11.948	11.62	11.59	11.62	11.59	11.87	3,245,986	11.677	-2.06%
2025-12-08	12.14	12.12	12.14	12.11	12.20	2,269,075	27,550,981	12.142	11.87	11.85	11.87	11.84	11.92	2,321,561	11.867	-0.16%
2025-12-05	12.16	12.11	12.16	12.04	12.16	4,514,841	54,624,484	12.099	11.89	11.84	11.89	11.77	11.89	4,619,274	11.825	0.75%
2025-12-04	12.07	12.07	12.13	12.01	12.19	4,013,465	48,591,598	12.107	11.80	11.80	11.86	11.74	11.91	4,106,301	11.833	0.08%
2025-12-03	12.06	12.05	12.06	12.01	12.13	3,121,600	37,644,842	12.060	11.79	11.78	11.79	11.74	11.86	3,193,806	11.787	0.50%
2025-12-02	12.00	11.97	12.00	11.88	12.01	2,863,600	34,254,607	11.962	11.73	11.70	11.73	11.61	11.74	2,929,838	11.692	1.18%
2025-12-01	11.86	11.86	11.87	11.78	11.89	1,013,500	12,002,660	11.843	11.59	11.59	11.60	11.51	11.62	1,036,943	11.575	0.42%
2025-11-28	11.81	11.81	11.83	11.77	11.90	931,400	10,994,810	11.805	11.54	11.54	11.56	11.50	11.63	952,944	11.538	-0.42%
2025-11-27	11.86	11.86	11.88	11.77	11.91	1,987,800	23,541,981	11.843	11.59	11.59	11.61	11.50	11.64	2,033,780	11.575	0.08%
2025-11-26	11.85	11.81	11.85	11.79	11.88	1,806,000	21,384,533	11.841	11.58	11.54	11.58	11.52	11.61	1,847,775	11.573	0.51%
2025-11-25	11.79	11.75	11.79	11.73	11.83	3,082,550	36,297,037	11.775	11.52	11.48	11.52	11.46	11.56	3,153,853	11.509	0.86%
2025-11-24	11.69	11.68	11.69	11.64	11.83	3,369,649	39,370,986	11.684	11.43	11.42	11.43	11.38	11.56	3,447,593	11.420	-0.09%
2025-11-21	11.70	11.70	11.72	11.70	11.99	4,066,533	47,868,772	11.771	11.44	11.44	11.46	11.44	11.72	4,160,596	11.505	-1.85%
2025-11-20	11.92	11.89	11.92	11.86	12.01	2,475,200	29,477,720	11.909	11.65	11.62	11.65	11.59	11.74	2,532,454	11.640	0.00%
2025-11-19	11.92	11.89	11.92	11.88	12.00	1,795,900	21,403,219	11.918	11.65	11.62	11.65	11.61	11.73	1,837,441	11.648	-0.25%
2025-11-18	11.95	11.94	11.95	11.92	12.20	2,761,400	33,181,793	12.016	11.68	11.67	11.68	11.65	11.92	2,825,274	11.745	-2.29%
2025-11-17	12.23	12.20	12.23	12.13	12.29	1,505,500	18,344,687	12.185	11.95	11.92	11.95	11.86	12.01	1,540,324	11.910	-0.08%
2025-11-14	12.24	12.23	12.24	12.23	12.39	2,439,600	30,018,113	12.305	11.96	11.95	11.96	11.95	12.11	2,496,031	12.026	-0.97%
2025-11-13	12.36	12.36	12.37	12.20	12.39	3,098,200	38,092,158	12.295	12.08	12.08	12.09	11.92	12.11	3,169,865	12.017	0.98%
2025-11-12	12.24	12.24	12.25	12.16	12.33	2,976,868	36,550,125	12.278	11.96	11.96	11.97	11.89	12.05	3,045,726	12.000	0.41%
2025-11-11	12.19	12.19	12.20	12.11	12.22	2,398,500	29,190,077	12.170	11.91	11.91	11.92	11.84	11.94	2,453,980	11.895	0.00%
2025-11-10	12.19	12.16	12.19	11.95	12.21	3,575,100	43,254,992	12.099	11.91	11.89	11.91	11.68	11.93	3,657,796	11.825	1.84%
2025-11-07	11.97	11.96	11.97	11.92	11.98	2,311,100	27,615,538	11.949	11.70	11.69	11.70	11.65	11.71	2,364,558	11.679	0.17%
2025-11-06	11.95	11.94	11.95	11.84	11.97	2,984,400	35,549,500	11.912	11.68	11.67	11.68	11.57	11.70	3,053,432	11.642	0.25%
2025-11-05	11.92	11.92	11.93	11.77	11.98	3,430,635	40,755,187	11.880	11.65	11.65	11.66	11.50	11.71	3,509,989	11.611	0.34%
2025-11-04	11.88	11.87	11.88	11.81	11.92	4,073,200	48,360,835	11.873	11.61	11.60	11.61	11.54	11.65	4,167,417	11.605	0.51%
2025-11-03	11.82	11.81	11.83	11.58	11.83	4,407,689	51,683,147	11.726	11.55	11.54	11.56	11.32	11.56	4,509,643	11.461	0.94%
2025-10-31	11.71	11.70	11.71	11.64	12.37	14,427,700	170,320,306	11.805	11.45	11.44	11.45	11.38	12.09	14,761,428	11.538	-5.11%
2025-10-30	12.34	12.33	12.34	12.25	12.41	3,138,801	38,689,835	12.326	12.06	12.05	12.06	11.97	12.13	3,211,405	12.048	0.73%
2025-10-28	12.25	12.23	12.25	12.22	12.35	1,581,952	19,412,697	12.271	11.97	11.95	11.97	11.94	12.07	1,618,544	11.994	-0.41%
2025-10-27	12.30	12.27	12.30	12.24	12.31	3,774,940	46,362,256	12.282	12.02	11.99	12.02	11.96	12.03	3,862,258	12.004	0.65%
2025-10-24	12.22	12.22	12.25	12.18	12.31	1,951,371	23,886,198	12.241	11.94	11.94	11.97	11.90	12.03	1,996,508	11.964	-0.41%
2025-10-23	12.27	12.27	12.28	12.16	12.33	1,187,821	14,532,944	12.235	11.99	11.99	12.00	11.89	12.05	1,215,297	11.958	-0.32%
2025-10-22	12.31	12.28	12.31	12.19	12.33	1,700,499	20,890,842	12.285	12.03	12.00	12.03	11.91	12.05	1,739,833	12.007	0.98%
2025-10-21	12.19	12.18	12.20	12.10	12.27	1,595,000	19,498,039	12.225	11.91	11.90	11.92	11.83	11.99	1,631,894	11.948	0.49%
2025-10-20	12.13	12.11	12.13	11.97	12.17	1,743,700	21,079,231	12.089	11.86	11.84	11.86	11.70	11.89	1,784,034	11.815	1.42%
2025-10-17	11.96	11.94	11.96	11.92	12.26	2,847,778	34,251,575	12.028	11.69	11.67	11.69	11.65	11.98	2,913,650	11.756	-2.05%
2025-10-16	12.21	12.20	12.21	12.06	12.32	2,243,000	27,433,698	12.231	11.93	11.92	11.93	11.79	12.04	2,294,883	11.954	0.83%
2025-10-15	12.11	12.10	12.11	11.96	12.14	3,378,277	40,810,214	12.080	11.84	11.83	11.84	11.69	11.87	3,456,420	11.807	1.17%
2025-10-14	11.97	11.97	11.98	11.91	12.16	2,643,100	31,813,369	12.036	11.70	11.70	11.71	11.64	11.89	2,704,238	11.764	-0.99%
2025-10-13	12.09	12.07	12.09	11.85	12.09	4,565,800	54,567,617	11.951	11.82	11.80	11.82	11.58	11.82	4,671,412	11.681	-1.06%
2025-10-10	12.22	12.22	12.24	12.22	12.45	2,442,800	30,032,651	12.294	11.94	11.94	11.96	11.94	12.17	2,499,305	12.016	-1.85%
2025-10-09	12.45	12.43	12.45	12.17	12.46	6,188,000	76,630,820	12.384	12.17	12.15	12.17	11.89	12.18	6,331,135	12.104	2.98%
2025-10-08	12.09	12.09	12.10	11.92	12.18	1,855,300	22,321,665	12.031	11.82	11.82	11.83	11.65	11.90	1,898,215	11.759	-0.25%
2025-10-06	12.12	12.12	12.14	12.03	12.25	736,800	8,912,799	12.097	11.85	11.85	11.87	11.76	11.97	753,843	11.823	-1.06%
2025-10-03	12.25	12.19	12.25	12.11	12.26	838,700	10,224,839	12.191	11.97	11.91	11.97	11.84	11.98	858,100	11.916	0.66%
2025-10-02	12.17	12.17	12.19	12.13	12.31	1,101,100	13,420,032	12.188	11.89	11.89	11.91	11.86	12.03	1,126,570	11.912	-0.90%
2025-09-30	12.28	12.28	12.30	12.06	12.30	2,185,300	26,654,437	12.197	12.00	12.00	12.02	11.79	12.02	2,235,848	11.921	1.24%
2025-09-29	12.13	12.13	12.14	12.01	12.20	1,293,792	15,688,290	12.126	11.86	11.86	11.87	11.74	11.92	1,323,719	11.852	1.00%
2025-09-26	12.01	12.01	12.05	12.01	12.21	2,362,200	28,535,150	12.080	11.74	11.74	11.78	11.74	11.93	2,416,840	11.807	-0.99%
2025-09-25	12.13	12.12	12.13	12.09	12.32	2,685,200	32,623,766	12.150	11.86	11.85	11.86	11.82	12.04	2,747,312	11.875	-1.06%
2025-09-24	12.26	12.26	12.28	12.16	12.32	2,166,100	26,540,965	12.253	11.98	11.98	12.00	11.89	12.04	2,216,204	11.976	0.82%
2025-09-23	12.16	12.16	12.17	12.09	12.25	2,532,005	30,791,536	12.161	11.89	11.89	11.89	11.82	11.97	2,590,573	11.886	-0.33%
2025-09-22	12.20	12.20	12.21	12.18	12.49	3,414,071	41,953,958	12.289	11.92	11.92	11.93	11.90	12.21	3,493,042	12.011	-1.05%
2025-09-19	12.33	12.33	12.39	12.28	12.64	7,531,300	93,415,297	12.404	12.05	12.05	12.11	12.00	12.35	7,705,507	12.123	-1.20%
2025-09-18	12.48	12.47	12.48	12.33	12.66	6,160,300	77,065,267	12.510	12.20	12.19	12.20	12.05	12.37	6,302,794	12.227	0.24%
2025-09-17	12.45	12.42	12.45	12.28	12.46	3,962,700	49,042,644	12.376	12.17	12.14	12.17	12.00	12.18	4,054,361	12.096	0.73%
2025-09-16	12.36	12.36	12.37	12.24	12.57	5,700,100	70,579,936	12.382	12.08	12.08	12.09	11.96	12.29	5,831,949	12.102	1.06%
2025-09-15	12.23	12.19	12.23	12.17	12.29	3,951,500	48,281,991	12.219	11.95	11.91	11.95	11.89	12.01	4,042,902	11.942	0.25%
2025-09-12	12.20	12.19	12.20	12.16	12.36	2,357,933	28,798,577	12.214	11.92	11.91	11.92	11.89	12.08	2,412,474	11.937	-0.73%
2025-09-11	12.29	12.27	12.29	11.95	12.35	5,341,700	65,371,080	12.238	12.01	11.99	12.01	11.68	12.07	5,465,259	11.961	1.32%
2025-09-10	12.13	12.13	12.15	12.08	12.22	1,900,827	23,067,236	12.135	11.86	11.86	11.88	11.81	11.94	1,944,795	11.861	-0.08%
2025-09-09	12.14	12.13	12.14	12.06	12.27	2,388,100	29,016,048	12.150	11.87	11.86	11.87	11.79	11.99	2,443,339	11.876	-0.41%
2025-09-08	12.19	12.18	12.19	12.10	12.20	2,357,034	28,659,536	12.159	11.91	11.90	11.91	11.83	11.92	2,411,555	11.884	0.99%
2025-09-05	12.07	12.07	12.08	11.81	12.07	5,077,770	60,702,405	11.955	11.80	11.80	11.81	11.54	11.80	5,195,224	11.684	1.34%
2025-09-04	11.91	11.87	11.91	11.87	12.09	2,594,571	30,992,029	11.945	11.64	11.60	11.64	11.60	11.82	2,654,586	11.675	-0.75%
2025-09-03	12.00	11.99	12.00	11.97	12.23	3,876,900	46,638,881	12.030	11.73	11.72	11.73	11.70	11.95	3,966,577	11.758	-1.23%
2025-09-02	12.15	12.15	12.16	12.10	12.36	3,511,700	42,743,735	12.172	11.88	11.88	11.89	11.83	12.08	3,592,929	11.897	-1.06%
2025-09-01	12.28	12.28	12.29	12.11	12.50	4,630,200	56,734,572	12.253	12.00	12.00	12.01	11.84	12.22	4,737,301	11.976	-0.57%
2025-08-29	12.35	12.35	12.36	12.34	12.66	7,462,743	93,079,415	12.473	12.07	12.07	12.08	12.06	12.37	7,635,364	12.191	0.24%
2025-08-28	12.32	12.30	12.32	12.07	12.48	3,950,071	48,506,759	12.280	12.04	12.02	12.04	11.80	12.20	4,041,440	12.002	-0.81%
2025-08-27	12.42	12.42	12.43	12.38	12.75	3,389,470	42,571,612	12.560	12.14	12.14	12.15	12.10	12.46	3,467,872	12.276	-2.36%
2025-08-26	12.72	12.71	12.72	12.67	12.85	2,551,308	32,547,069	12.757	12.43	12.42	12.43	12.38	12.56	2,610,322	12.469	-0.55%
2025-08-25	12.79	12.78	12.79	12.62	12.83	5,623,030	71,694,055	12.750	12.50	12.49	12.50	12.33	12.54	5,753,097	12.462	1.59%
2025-08-22	12.59	12.59	12.60	12.45	12.66	2,706,000	33,926,707	12.538	12.31	12.31	12.32	12.17	12.37	2,768,593	12.254	-0.08%
2025-08-21	12.60	12.59	12.60	12.53	12.71	2,980,700	37,585,051	12.610	12.32	12.31	12.32	12.25	12.42	3,049,647	12.324	-0.08%
2025-08-20	12.61	12.58	12.61	12.44	12.69	2,831,400	35,510,504	12.542	12.32	12.30	12.32	12.16	12.40	2,896,893	12.258	-0.39%
2025-08-19	12.66	12.65	12.66	12.61	12.84	3,042,100	38,702,202	12.722	12.37	12.36	12.37	12.32	12.55	3,112,467	12.435	-0.08%
2025-08-18	12.67	12.67	12.70	12.65	12.93	4,417,969	56,433,024	12.774	12.38	12.38	12.41	12.36	12.64	4,520,161	12.485	-0.39%
2025-08-15	12.72	12.69	12.72	12.49	12.72	3,015,103	38,018,042	12.609	12.43	12.40	12.43	12.21	12.43	3,084,846	12.324	0.79%
2025-08-14	12.62	12.59	12.62	12.56	12.73	6,034,300	76,168,314	12.623	12.33	12.31	12.33	12.28	12.44	6,173,880	12.337	-0.24%
2025-08-13	12.65	12.64	12.65	12.58	12.72	3,819,300	48,269,294	12.638	12.36	12.35	12.36	12.30	12.43	3,907,644	12.353	0.56%
2025-08-12	12.58	12.58	12.59	12.49	12.70	2,662,681	33,456,876	12.565	12.30	12.30	12.31	12.21	12.41	2,724,272	12.281	0.08%
2025-08-11	12.57	12.53	12.57	12.42	12.58	3,423,000	42,724,168	12.482	12.29	12.25	12.29	12.14	12.30	3,502,178	12.199	0.56%
2025-08-08	12.50	12.48	12.50	12.36	12.57	2,906,460	36,256,649	12.475	12.22	12.20	12.22	12.08	12.29	2,973,689	12.192	-0.64%
2025-08-07	12.58	12.58	12.59	12.43	12.65	3,332,600	41,818,957	12.548	12.30	12.30	12.31	12.15	12.36	3,409,687	12.265	0.32%
2025-08-06	12.54	12.54	12.55	12.53	12.62	2,375,333	29,852,646	12.568	12.26	12.26	12.27	12.25	12.33	2,430,277	12.284	0.08%
2025-08-05	12.53	12.52	12.53	12.36	12.54	2,318,500	28,867,663	12.451	12.25	12.24	12.25	12.08	12.26	2,372,129	12.170	1.13%
2025-08-04	12.39	12.39	12.40	12.27	12.50	2,883,282	35,574,227	12.338	12.11	12.11	12.12	11.99	12.22	2,949,975	12.059	-0.88%
2025-08-01	12.50	12.48	12.50	12.42	12.82	3,185,800	40,164,069	12.607	12.22	12.20	12.22	12.14	12.53	3,259,491	12.322	-0.32%
2025-07-31	12.54	12.52	12.54	12.48	12.78	6,829,892	85,906,073	12.578	12.26	12.24	12.26	12.20	12.49	6,987,875	12.294	-2.34%
2025-07-30	12.84	12.82	12.84	12.66	13.12	6,708,892	86,842,534	12.944	12.55	12.53	12.55	12.37	12.82	6,864,076	12.652	0.00%
2025-07-29	12.84	12.82	12.84	12.58	12.86	4,853,300	61,786,536	12.731	12.55	12.53	12.55	12.30	12.57	4,965,562	12.443	0.94%
2025-07-28	12.72	12.70	12.72	12.62	12.84	3,330,357	42,311,791	12.705	12.43	12.41	12.43	12.33	12.55	3,407,392	12.418	0.16%
2025-07-25	12.70	12.68	12.70	12.62	12.90	5,362,600	68,318,550	12.740	12.41	12.39	12.41	12.33	12.61	5,486,643	12.452	-0.47%
2025-07-24	12.76	12.74	12.76	12.62	12.78	4,209,100	53,512,490	12.714	12.47	12.45	12.47	12.33	12.49	4,306,461	12.426	0.79%
2025-07-23	12.66	12.64	12.66	12.52	12.86	4,100,900	52,032,525	12.688	12.37	12.35	12.37	12.24	12.57	4,195,758	12.401	0.00%
2025-07-22	12.66	12.66	12.68	12.48	12.84	6,407,500	81,166,968	12.668	12.37	12.37	12.39	12.20	12.55	6,555,712	12.381	1.28%
2025-07-21	12.50	12.48	12.50	12.44	12.60	4,299,900	53,849,348	12.523	12.22	12.20	12.22	12.16	12.32	4,399,361	12.240	0.00%
2025-07-18	12.50	12.50	12.52	12.44	12.64	3,966,100	49,665,001	12.522	12.22	12.22	12.24	12.16	12.35	4,057,840	12.239	-0.64%
2025-07-17	12.58	12.56	12.58	12.22	12.58	10,778,000	133,886,240	12.422	12.30	12.28	12.30	11.94	12.30	11,027,306	12.141	3.11%
2025-07-16	12.20	12.18	12.20	11.96	12.34	7,820,100	95,279,764	12.184	11.92	11.90	11.92	11.69	12.06	8,000,987	11.909	2.15%
2025-07-15	12.26	12.26	12.28	12.12	12.36	4,860,800	59,442,129	12.229	11.67	11.67	11.69	11.54	11.77	5,105,226	11.643	-0.81%
2025-07-14	12.36	12.36	12.38	12.32	12.42	4,684,500	57,957,918	12.372	11.77	11.77	11.79	11.73	11.83	4,920,061	11.780	0.32%
2025-07-11	12.32	12.30	12.32	12.24	12.46	4,299,625	53,153,848	12.362	11.73	11.71	11.73	11.65	11.86	4,515,833	11.771	0.49%
2025-07-10	12.26	12.26	12.28	12.08	12.38	11,176,962	136,772,928	12.237	11.67	11.67	11.69	11.50	11.79	11,738,998	11.651	3.55%
2025-07-09	11.84	11.84	11.86	11.80	11.96	2,237,500	26,594,287	11.886	11.27	11.27	11.29	11.24	11.39	2,350,013	11.317	0.00%
2025-07-08	11.84	11.84	11.86	11.78	11.92	2,510,500	29,717,713	11.837	11.27	11.27	11.29	11.22	11.35	2,636,741	11.271	-0.34%
2025-07-07	11.88	11.84	11.88	11.80	11.92	1,377,800	16,340,237	11.860	11.31	11.27	11.31	11.24	11.35	1,447,083	11.292	0.17%
2025-07-04	11.86	11.86	11.88	11.74	11.92	2,914,300	34,489,341	11.835	11.29	11.29	11.31	11.18	11.35	3,060,846	11.268	0.34%
2025-07-03	11.82	11.80	11.82	11.76	11.88	2,659,600	31,391,746	11.803	11.25	11.24	11.25	11.20	11.31	2,793,339	11.238	-0.17%
2025-07-02	11.84	11.84	11.86	11.72	11.92	4,277,200	50,605,857	11.832	11.27	11.27	11.29	11.16	11.35	4,492,280	11.265	1.20%
2025-06-30	11.70	11.70	11.72	11.64	11.80	1,587,800	18,623,005	11.729	11.14	11.14	11.16	11.08	11.24	1,667,643	11.167	-0.34%
2025-06-27	11.74	11.74	11.78	11.68	11.86	2,107,400	24,779,412	11.758	11.18	11.18	11.22	11.12	11.29	2,213,371	11.195	-0.34%
2025-06-26	11.78	11.78	11.80	11.76	11.92	2,118,800	25,055,028	11.825	11.22	11.22	11.24	11.20	11.35	2,225,344	11.259	-1.17%
2025-06-25	11.92	11.90	11.92	11.72	11.92	2,576,634	30,539,441	11.853	11.35	11.33	11.35	11.16	11.35	2,706,201	11.285	1.36%
2025-06-24	11.76	11.74	11.76	11.60	11.80	2,925,300	34,302,422	11.726	11.20	11.18	11.20	11.04	11.24	3,072,399	11.165	1.55%
2025-06-23	11.58	11.58	11.60	11.34	11.66	2,405,300	27,745,025	11.535	11.03	11.03	11.04	10.80	11.10	2,526,251	10.983	1.05%
2025-06-20	11.46	11.46	11.48	11.36	11.48	7,664,020	87,696,819	11.443	10.91	10.91	10.93	10.82	10.93	8,049,407	10.895	0.70%
2025-06-19	11.38	11.38	11.40	11.34	11.66	4,756,300	54,422,056	11.442	10.84	10.84	10.85	10.80	11.10	4,995,472	10.894	-2.07%
2025-06-18	11.62	11.62	11.64	11.52	11.84	5,142,475	59,863,707	11.641	11.06	11.06	11.08	10.97	11.27	5,401,065	11.084	-2.19%
2025-06-17	11.88	11.86	11.88	11.86	12.02	4,605,735	54,921,466	11.925	11.31	11.29	11.31	11.29	11.44	4,837,335	11.354	0.34%
2025-06-16	11.84	11.82	11.84	11.78	12.16	10,708,600	127,606,475	11.916	11.27	11.25	11.27	11.22	11.58	11,247,084	11.346	-1.99%
2025-06-13	12.08	12.08	12.12	12.00	12.36	17,044,000	207,460,625	12.172	11.50	11.50	11.54	11.43	11.77	17,901,061	11.589	-0.98%
2025-06-12	12.20	12.20	12.22	11.98	12.30	7,730,338	94,237,151	12.191	11.62	11.62	11.63	11.41	11.71	8,119,060	11.607	2.01%
2025-06-11	11.96	11.96	11.98	11.90	12.14	4,905,286	58,961,377	12.020	11.39	11.39	11.41	11.33	11.56	5,151,949	11.444	0.34%
2025-06-10	11.92	11.90	11.92	11.86	12.08	9,873,900	118,195,234	11.971	11.35	11.33	11.35	11.29	11.50	10,370,411	11.397	0.51%
2025-06-09	11.86	11.86	11.88	11.66	11.90	4,051,932	47,986,450	11.843	11.29	11.29	11.31	11.10	11.33	4,255,684	11.276	1.72%
2025-06-06	11.66	11.66	11.68	11.64	11.86	3,943,900	46,281,559	11.735	11.10	11.10	11.12	11.08	11.29	4,142,220	11.173	-1.02%
2025-06-05	11.78	11.78	11.80	11.72	11.94	5,257,300	62,151,407	11.822	11.22	11.22	11.24	11.16	11.37	5,521,664	11.256	-0.51%
2025-06-04	11.84	11.82	11.84	11.76	11.92	6,831,203	80,869,124	11.838	11.27	11.25	11.27	11.20	11.35	7,174,711	11.271	0.17%
2025-06-03	11.82	11.82	11.84	11.44	11.94	12,175,671	144,055,417	11.831	11.25	11.25	11.27	10.89	11.37	12,787,927	11.265	2.78%
2025-06-02	11.50	11.50	11.52	11.08	11.56	12,722,663	144,891,900	11.389	10.95	10.95	10.97	10.55	11.01	13,362,425	10.843	0.88%
2025-05-30	11.40	11.40	11.48	11.40	11.70	74,882,189	855,650,635	11.427	10.85	10.85	10.93	10.85	11.14	78,647,655	10.880	-0.52%
2025-05-29	11.46	11.44	11.46	11.34	11.48	8,169,613	93,373,619	11.429	10.91	10.89	10.91	10.80	10.93	8,580,424	10.882	1.06%
2025-05-28	11.34	11.32	11.34	11.22	11.40	4,158,169	47,124,790	11.333	10.80	10.78	10.80	10.68	10.85	4,367,263	10.790	1.07%
2025-05-27	11.22	11.22	11.24	11.22	11.38	4,185,064	47,136,639	11.263	10.68	10.68	10.70	10.68	10.84	4,395,511	10.724	-0.71%
2025-05-26	11.30	11.30	11.32	11.26	11.40	5,826,054	65,897,721	11.311	10.76	10.76	10.78	10.72	10.85	6,119,018	10.769	-0.88%
2025-05-23	11.40	11.38	11.40	11.22	11.52	6,110,500	69,772,512	11.419	10.85	10.84	10.85	10.68	10.97	6,417,768	10.872	1.06%
2025-05-22	11.28	11.26	11.28	11.16	11.36	7,235,000	81,438,059	11.256	10.74	10.72	10.74	10.63	10.82	7,598,813	10.717	-0.35%
2025-05-21	11.32	11.28	11.32	11.20	11.38	7,017,988	79,179,956	11.282	10.78	10.74	10.78	10.66	10.84	7,370,889	10.742	0.71%
2025-05-20	11.24	11.24	11.26	11.22	11.46	5,723,655	64,851,239	11.330	10.70	10.70	10.72	10.68	10.91	6,011,470	10.788	-1.23%
2025-05-19	11.38	11.38	11.40	11.16	11.46	8,608,150	97,788,705	11.360	10.84	10.84	10.85	10.63	10.91	9,041,013	10.816	2.34%
2025-05-16	11.12	11.12	11.14	10.94	11.18	5,000,200	55,410,840	11.082	10.59	10.59	10.61	10.42	10.64	5,251,636	10.551	1.09%
2025-05-15	11.00	11.00	11.04	11.00	11.20	4,872,900	53,951,644	11.072	10.47	10.47	10.51	10.47	10.66	5,117,935	10.542	-0.18%
2025-05-14	11.02	11.02	11.04	10.90	11.10	10,366,371	113,873,227	10.985	10.49	10.49	10.51	10.38	10.57	10,887,646	10.459	0.00%
2025-05-13	11.02	11.02	11.04	11.00	11.26	4,616,800	51,398,744	11.133	10.49	10.49	10.51	10.47	10.72	4,848,957	10.600	-1.78%
2025-05-12	11.22	11.20	11.22	10.82	11.24	8,183,200	90,785,052	11.094	10.68	10.66	10.68	10.30	10.70	8,594,694	10.563	3.89%
2025-05-09	10.80	10.80	10.82	10.80	10.94	4,378,330	47,449,901	10.837	10.28	10.28	10.30	10.28	10.42	4,598,495	10.319	-1.10%
2025-05-08	10.92	10.88	10.92	10.86	10.96	2,868,091	31,268,058	10.902	10.40	10.36	10.40	10.34	10.44	3,012,314	10.380	-0.55%
2025-05-07	10.98	10.98	11.00	10.82	11.04	7,135,400	78,233,611	10.964	10.45	10.45	10.47	10.30	10.51	7,494,205	10.439	2.23%
2025-05-06	10.74	10.72	10.74	10.62	10.76	4,279,800	45,807,004	10.703	10.23	10.21	10.23	10.11	10.24	4,495,011	10.191	0.94%
2025-05-02	10.64	10.62	10.64	10.50	10.72	2,059,200	21,788,654	10.581	10.13	10.11	10.13	9.997	10.21	2,162,747	10.075	0.19%
2025-04-30	10.62	10.60	10.62	10.52	10.70	5,498,400	58,230,122	10.590	10.11	10.09	10.11	10.02	10.19	5,774,888	10.083	0.19%
2025-04-29	10.60	10.60	10.62	10.56	10.74	4,093,893	43,569,506	10.643	10.09	10.09	10.11	10.05	10.23	4,299,755	10.133	-0.56%
2025-04-28	10.66	10.64	10.66	10.64	10.80	2,536,200	27,065,648	10.672	10.15	10.13	10.15	10.13	10.28	2,663,733	10.161	-1.11%
2025-04-25	10.78	10.76	10.78	10.70	10.88	5,584,200	60,137,058	10.769	10.26	10.24	10.26	10.19	10.36	5,865,003	10.254	0.00%
2025-04-24	10.78	10.78	10.80	10.70	10.88	5,096,629	54,920,392	10.776	10.26	10.26	10.28	10.19	10.36	5,352,914	10.260	-0.55%
2025-04-23	10.84	10.84	10.88	10.78	10.94	4,343,967	47,132,474	10.850	10.32	10.32	10.36	10.26	10.42	4,562,404	10.331	-0.18%
2025-04-22	10.86	10.84	10.86	10.78	10.88	4,452,993	48,262,584	10.838	10.34	10.32	10.34	10.26	10.36	4,676,913	10.319	0.37%
2025-04-17	10.82	10.80	10.82	10.70	10.82	2,936,300	31,660,988	10.783	10.30	10.28	10.30	10.19	10.30	3,083,952	10.266	0.19%
2025-04-16	10.80	10.78	10.80	10.68	10.90	3,591,900	38,678,843	10.768	10.28	10.26	10.28	10.17	10.38	3,772,519	10.253	-1.10%
2025-04-15	10.92	10.86	10.92	10.76	10.92	3,560,700	38,654,757	10.856	10.40	10.34	10.40	10.24	10.40	3,739,751	10.336	0.37%
2025-04-14	10.88	10.86	10.88	10.78	10.96	3,162,400	34,441,407	10.891	10.36	10.34	10.36	10.26	10.44	3,321,422	10.369	0.74%
2025-04-11	10.80	10.78	10.80	10.46	10.82	4,587,173	49,138,362	10.712	10.28	10.26	10.28	9.959	10.30	4,817,840	10.199	1.50%
2025-04-10	10.64	10.62	10.64	10.56	10.76	5,395,400	57,642,018	10.684	10.13	10.11	10.13	10.05	10.24	5,666,709	10.172	0.95%
2025-04-09	10.54	10.52	10.54	10.18	10.56	5,768,400	59,736,709	10.356	10.04	10.02	10.04	9.693	10.05	6,058,465	9.8600	0.96%
2025-04-08	10.44	10.44	10.46	10.22	10.54	7,817,800	80,994,131	10.360	9.940	9.940	9.959	9.731	10.04	8,210,920	9.8642	3.16%
2025-04-07	10.12	10.08	10.12	10.06	10.92	14,179,700	147,460,073	10.399	9.635	9.597	9.635	9.578	10.40	14,892,729	9.9015	-10.12%
2025-04-03	11.26	11.24	11.26	11.16	11.38	5,082,176	57,147,718	11.245	10.72	10.70	10.72	10.63	10.84	5,337,734	10.706	-0.35%
2025-04-02	11.30	11.28	11.30	11.18	11.38	4,566,700	51,375,081	11.250	10.76	10.74	10.76	10.64	10.84	4,796,337	10.711	-0.18%
2025-04-01	11.32	11.30	11.32	11.12	11.42	6,692,434	75,815,045	11.329	10.78	10.76	10.78	10.59	10.87	7,028,964	10.786	1.07%
2025-03-31	11.20	11.18	11.20	11.04	11.28	5,815,280	64,856,013	11.153	10.66	10.64	10.66	10.51	10.74	6,107,703	10.619	-0.53%
2025-03-28	11.26	11.24	11.26	11.18	11.62	12,379,305	140,836,052	11.377	10.72	10.70	10.72	10.64	11.06	13,001,801	10.832	-3.43%
2025-03-27	11.66	11.64	11.66	11.38	11.66	7,542,768	86,942,052	11.527	11.10	11.08	11.10	10.84	11.10	7,922,058	10.975	1.92%
2025-03-26	11.44	11.42	11.44	11.36	11.58	4,988,800	57,099,634	11.446	10.89	10.87	10.89	10.82	11.03	5,239,663	10.898	-0.35%
2025-03-25	11.48	11.48	11.50	11.48	11.60	2,662,854	30,683,840	11.523	10.93	10.93	10.95	10.93	11.04	2,796,756	10.971	-0.86%
2025-03-24	11.58	11.58	11.62	11.48	11.72	3,903,000	45,210,517	11.584	11.03	11.03	11.06	10.93	11.16	4,099,263	11.029	-1.03%
2025-03-21	11.70	11.70	11.72	11.68	11.96	5,075,096	59,720,178	11.767	11.14	11.14	11.16	11.12	11.39	5,330,298	11.204	-2.17%
2025-03-20	11.96	11.94	11.96	11.92	12.10	3,622,824	43,490,677	12.005	11.39	11.37	11.39	11.35	11.52	3,804,998	11.430	-0.99%
2025-03-19	12.08	12.06	12.08	12.04	12.14	2,862,901	34,566,834	12.074	11.50	11.48	11.50	11.46	11.56	3,006,863	11.496	0.00%
2025-03-18	12.08	12.08	12.10	12.00	12.10	4,504,530	54,279,463	12.050	11.50	11.50	11.52	11.43	11.52	4,731,041	11.473	0.83%
2025-03-17	11.98	11.96	11.98	11.88	12.10	4,123,757	49,395,267	11.978	11.41	11.39	11.41	11.31	11.52	4,331,121	11.405	0.17%
2025-03-14	11.96	11.94	11.96	11.78	12.00	6,628,086	78,943,125	11.910	11.39	11.37	11.39	11.22	11.43	6,961,381	11.340	1.87%
2025-03-13	11.74	11.72	11.74	11.62	11.86	6,011,287	70,467,094	11.723	11.18	11.16	11.18	11.06	11.29	6,313,566	11.161	-0.84%
2025-03-12	11.84	11.82	11.84	11.76	12.10	5,576,725	66,341,910	11.896	11.27	11.25	11.27	11.20	11.52	5,857,152	11.327	-0.50%
2025-03-11	11.90	11.86	11.90	11.72	11.90	3,339,300	39,474,757	11.821	11.33	11.29	11.33	11.16	11.33	3,507,217	11.255	0.51%
2025-03-10	11.84	11.82	11.84	11.72	11.96	5,112,300	60,315,390	11.798	11.27	11.25	11.27	11.16	11.39	5,369,373	11.233	-0.67%
2025-03-07	11.92	11.86	11.92	11.82	12.06	5,242,186	62,613,420	11.944	11.35	11.29	11.35	11.25	11.48	5,505,790	11.372	-0.83%
2025-03-06	12.02	11.98	12.02	11.88	12.14	4,509,224	54,040,169	11.984	11.44	11.41	11.44	11.31	11.56	4,735,971	11.411	1.35%
2025-03-05	11.86	11.86	11.88	11.76	11.92	4,826,100	57,225,590	11.858	11.29	11.29	11.31	11.20	11.35	5,068,781	11.290	1.37%
2025-03-04	11.70	11.68	11.70	11.58	11.82	4,272,450	49,875,109	11.674	11.14	11.12	11.14	11.03	11.25	4,487,291	11.115	-1.02%
2025-03-03	11.82	11.82	11.84	11.74	12.08	3,840,801	45,678,897	11.893	11.25	11.25	11.27	11.18	11.50	4,033,936	11.324	0.34%
2025-02-28	11.78	11.76	11.78	11.74	12.34	9,896,441	118,040,510	11.928	11.22	11.20	11.22	11.18	11.75	10,394,086	11.357	-4.54%
2025-02-27	12.34	12.32	12.34	12.20	12.34	6,153,500	75,671,612	12.297	11.75	11.73	11.75	11.62	11.75	6,462,930	11.709	0.33%
2025-02-26	12.30	12.28	12.30	12.10	12.32	4,816,915	58,890,963	12.226	11.71	11.69	11.71	11.52	11.73	5,059,135	11.641	1.49%
2025-02-25	12.12	12.10	12.12	12.02	12.26	4,629,322	56,140,410	12.127	11.54	11.52	11.54	11.44	11.67	4,862,108	11.547	-1.94%
2025-02-24	12.36	12.32	12.36	12.14	12.42	4,296,054	52,961,432	12.328	11.77	11.73	11.77	11.56	11.83	4,512,082	11.738	0.98%
2025-02-21	12.24	12.22	12.24	12.12	12.32	4,542,680	55,333,230	12.181	11.65	11.63	11.65	11.54	11.73	4,771,110	11.598	-0.16%
2025-02-20	12.26	12.24	12.26	12.16	12.38	4,248,595	52,062,422	12.254	11.67	11.65	11.67	11.58	11.79	4,462,236	11.667	0.66%
2025-02-19	12.18	12.16	12.18	12.14	12.34	4,580,365	55,799,304	12.182	11.60	11.58	11.60	11.56	11.75	4,810,690	11.599	-1.30%
2025-02-18	12.34	12.32	12.34	12.16	12.40	4,189,282	51,534,965	12.302	11.75	11.73	11.75	11.58	11.81	4,399,941	11.713	0.82%
2025-02-17	12.24	12.22	12.24	12.14	12.44	6,845,600	84,024,868	12.274	11.65	11.63	11.65	11.56	11.84	7,189,832	11.687	0.49%
2025-02-14	12.18	12.18	12.20	11.94	12.20	6,563,065	79,142,193	12.059	11.60	11.60	11.62	11.37	11.62	6,893,090	11.481	2.01%
2025-02-13	11.94	11.94	11.96	11.92	12.16	4,554,104	54,912,596	12.058	11.37	11.37	11.39	11.35	11.58	4,783,108	11.481	-1.32%
2025-02-12	12.10	12.08	12.10	12.02	12.26	3,986,730	48,161,462	12.080	11.52	11.50	11.52	11.44	11.67	4,187,204	11.502	0.00%
2025-02-11	12.10	12.08	12.10	12.08	12.36	2,776,137	33,748,542	12.157	11.52	11.50	11.52	11.50	11.77	2,915,736	11.575	-1.63%
2025-02-10	12.30	12.28	12.30	12.24	12.38	3,261,191	40,127,234	12.305	11.71	11.69	11.71	11.65	11.79	3,425,181	11.715	0.49%
2025-02-07	12.24	12.22	12.24	12.18	12.38	6,150,597	75,399,640	12.259	11.65	11.63	11.65	11.60	11.79	6,459,881	11.672	-1.13%
2025-02-06	12.38	12.36	12.38	12.24	12.38	2,719,556	33,463,541	12.305	11.79	11.77	11.79	11.65	11.79	2,856,309	11.716	0.81%
2025-02-05	12.28	12.26	12.28	12.14	12.38	4,485,073	54,928,337	12.247	11.69	11.67	11.69	11.56	11.79	4,710,606	11.661	0.49%
2025-02-04	12.22	12.20	12.22	12.04	12.34	1,673,830	20,432,109	12.207	11.63	11.62	11.63	11.46	11.75	1,757,999	11.622	0.00%
2025-02-03	12.22	12.22	12.26	12.10	12.36	1,404,700	17,197,816	12.243	11.63	11.63	11.67	11.52	11.77	1,475,336	11.657	-1.13%
2025-01-28	12.36	12.34	12.36	12.26	12.44	265,847	3,278,981	12.334	11.77	11.75	11.77	11.67	11.84	279,215	11.744	-0.64%
2025-01-27	12.44	12.42	12.44	12.38	12.56	1,573,191	19,626,012	12.475	11.84	11.83	11.84	11.79	11.96	1,652,299	11.878	0.81%
2025-01-24	12.34	12.34	12.36	12.32	12.50	2,837,827	35,172,203	12.394	11.75	11.75	11.77	11.73	11.90	2,980,528	11.801	-0.64%
2025-01-23	12.42	12.38	12.42	12.24	12.48	3,171,548	39,362,147	12.411	11.83	11.79	11.83	11.65	11.88	3,331,030	11.817	0.81%
2025-01-22	12.32	12.30	12.32	12.18	12.34	1,939,255	23,779,522	12.262	11.73	11.71	11.73	11.60	11.75	2,036,771	11.675	0.00%
2025-01-21	12.32	12.30	12.32	12.18	12.36	1,886,300	23,197,593	12.298	11.73	11.71	11.73	11.60	11.77	1,981,153	11.709	1.15%
2025-01-20	12.18	12.18	12.20	12.18	12.34	1,996,642	24,422,540	12.232	11.60	11.60	11.62	11.60	11.75	2,097,044	11.646	-0.49%
2025-01-17	12.24	12.22	12.24	12.14	12.32	1,505,200	18,414,817	12.234	11.65	11.63	11.65	11.56	11.73	1,580,889	11.648	-0.16%
2025-01-16	12.26	12.24	12.26	12.12	12.34	1,682,200	20,592,809	12.242	11.67	11.65	11.67	11.54	11.75	1,766,790	11.655	0.33%
2025-01-15	12.22	12.22	12.24	12.16	12.32	4,231,500	51,730,012	12.225	11.63	11.63	11.65	11.58	11.73	4,444,282	11.640	-0.81%
2025-01-14	12.32	12.30	12.32	12.12	12.32	1,696,074	20,839,805	12.287	11.73	11.71	11.73	11.54	11.73	1,781,361	11.699	1.48%
2025-01-13	12.14	12.12	12.14	12.06	12.22	1,235,594	14,984,821	12.128	11.56	11.54	11.56	11.48	11.63	1,297,726	11.547	-0.65%
2025-01-10	12.22	12.22	12.24	12.16	12.50	1,845,144	22,579,485	12.237	11.63	11.63	11.65	11.58	11.90	1,937,927	11.651	-0.81%
2025-01-09	12.32	12.30	12.32	12.26	12.46	2,052,300	25,283,460	12.320	11.73	11.71	11.73	11.67	11.86	2,155,500	11.730	-0.65%
2025-01-08	12.40	12.36	12.40	12.26	12.48	3,100,500	38,377,629	12.378	11.81	11.77	11.81	11.67	11.88	3,256,409	11.785	-1.12%
2025-01-07	12.54	12.52	12.54	12.40	12.56	3,253,960	40,609,239	12.480	11.94	11.92	11.94	11.81	11.96	3,417,586	11.882	-0.32%
2025-01-06	12.58	12.56	12.58	12.50	12.80	3,602,200	45,302,764	12.576	11.98	11.96	11.98	11.90	12.19	3,783,337	11.974	0.32%
2025-01-03	12.54	12.54	12.56	12.50	12.68	3,220,300	40,432,515	12.556	11.94	11.94	11.96	11.90	12.07	3,382,233	11.954	-0.16%
2025-01-02	12.56	12.54	12.56	12.46	12.80	3,056,300	38,594,345	12.628	11.96	11.94	11.96	11.86	12.19	3,209,987	12.023	-0.48%
2024-12-31	12.62	12.60	12.62	12.56	12.70	1,973,604	24,893,880	12.613	12.02	12.00	12.02	11.96	12.09	2,072,847	12.010	0.00%
2024-12-30	12.62	12.62	12.64	12.62	12.90	3,705,418	47,082,094	12.706	12.02	12.02	12.03	12.02	12.28	3,891,746	12.098	-1.56%
2024-12-27	12.82	12.80	12.82	12.72	12.90	3,671,100	46,965,424	12.793	12.21	12.19	12.21	12.11	12.28	3,855,702	12.181	-0.31%
2024-12-24	12.86	12.80	12.86	12.80	12.96	2,090,600	26,930,026	12.882	12.24	12.19	12.24	12.19	12.34	2,195,726	12.265	-0.77%
2024-12-23	12.96	12.94	12.96	12.88	13.04	1,741,531	22,546,017	12.946	12.34	12.32	12.34	12.26	12.42	1,829,104	12.326	0.15%
2024-12-20	12.94	12.94	12.96	12.92	13.08	2,496,010	32,376,316	12.971	12.32	12.32	12.34	12.30	12.45	2,621,522	12.350	-1.07%
2024-12-19	13.08	13.06	13.08	12.96	13.16	2,331,030	30,432,872	13.056	12.45	12.43	12.45	12.34	12.53	2,448,246	12.430	-0.46%
2024-12-18	13.14	13.14	13.16	12.98	13.24	3,340,500	43,909,888	13.145	12.51	12.51	12.53	12.36	12.61	3,508,478	12.515	1.23%
2024-12-17	12.98	12.98	13.02	12.88	13.24	2,906,390	37,773,172	12.997	12.36	12.36	12.40	12.26	12.61	3,052,538	12.374	-1.37%
2024-12-16	13.16	13.16	13.18	13.14	13.48	2,732,600	36,263,152	13.271	12.53	12.53	12.55	12.51	12.83	2,870,009	12.635	-0.75%
2024-12-13	13.26	13.26	13.30	13.20	13.50	2,379,200	31,846,599	13.385	12.63	12.63	12.66	12.57	12.85	2,498,839	12.745	-1.34%
2024-12-12	13.44	13.44	13.46	13.26	13.48	1,953,300	26,237,272	13.432	12.80	12.80	12.82	12.63	12.83	2,051,522	12.789	1.20%
2024-12-11	13.28	13.28	13.30	13.20	13.54	2,939,769	39,350,491	13.386	12.64	12.64	12.66	12.57	12.89	3,087,596	12.745	0.61%
2024-12-10	13.20	13.20	13.22	13.08	13.64	5,519,500	73,327,925	13.285	12.57	12.57	12.59	12.45	12.99	5,797,049	12.649	-0.30%
2024-12-09	13.24	13.22	13.24	12.88	13.28	3,096,260	40,356,599	13.034	12.61	12.59	12.61	12.26	12.64	3,251,956	12.410	0.30%
2024-12-06	13.20	13.20	13.22	12.90	13.26	4,609,300	60,518,652	13.130	12.57	12.57	12.59	12.28	12.63	4,841,080	12.501	2.17%
2024-12-05	12.92	12.92	12.94	12.90	13.20	3,020,320	39,145,972	12.961	12.30	12.30	12.32	12.28	12.57	3,172,197	12.340	-2.12%
2024-12-04	13.20	13.20	13.22	13.04	13.34	3,216,243	42,621,738	13.252	12.57	12.57	12.59	12.42	12.70	3,377,972	12.618	-0.30%
2024-12-03	13.24	13.20	13.24	12.94	13.28	3,351,800	44,127,981	13.166	12.61	12.57	12.61	12.32	12.64	3,520,346	12.535	1.69%
2024-12-02	13.02	12.98	13.02	12.82	13.14	3,497,900	45,168,307	12.913	12.40	12.36	12.40	12.21	12.51	3,673,793	12.295	0.15%
2024-11-29	13.00	12.98	13.00	12.66	13.16	2,417,912	31,384,980	12.980	12.38	12.36	12.38	12.05	12.53	2,539,497	12.359	1.88%
2024-11-28	12.76	12.76	12.78	12.74	12.94	3,124,333	40,147,462	12.850	12.15	12.15	12.17	12.13	12.32	3,281,441	12.235	-0.78%
2024-11-27	12.86	12.84	12.86	12.52	12.88	2,796,117	35,422,219	12.668	12.24	12.23	12.24	11.92	12.26	2,936,720	12.062	0.78%
2024-11-26	12.76	12.76	12.80	12.66	12.92	1,958,458	25,069,008	12.800	12.15	12.15	12.19	12.05	12.30	2,056,939	12.188	0.16%
2024-11-25	12.74	12.74	12.76	12.58	12.82	13,594,708	173,082,222	12.732	12.13	12.13	12.15	11.98	12.21	14,278,321	12.122	0.63%
2024-11-22	12.66	12.64	12.66	12.54	13.04	2,692,706	34,387,615	12.771	12.05	12.03	12.05	11.94	12.42	2,828,109	12.159	-1.40%
2024-11-21	12.84	12.84	12.86	12.80	13.12	3,546,091	45,773,314	12.908	12.23	12.23	12.24	12.19	12.49	3,724,407	12.290	-2.13%
2024-11-20	13.12	13.12	13.14	12.78	13.26	5,165,474	67,813,065	13.128	12.49	12.49	12.51	12.17	12.63	5,425,221	12.500	2.66%
2024-11-19	12.78	12.74	12.78	12.64	12.90	2,818,652	35,920,438	12.744	12.17	12.13	12.17	12.03	12.28	2,960,389	12.134	0.47%
2024-11-18	12.72	12.70	12.72	12.70	13.06	3,500,391	45,001,594	12.856	12.11	12.09	12.11	12.09	12.43	3,676,409	12.241	0.00%
2024-11-15	12.72	12.72	12.74	12.70	12.92	3,025,300	38,728,080	12.801	12.11	12.11	12.13	12.09	12.30	3,177,428	12.189	0.00%
2024-11-14	12.72	12.70	12.72	12.70	13.68	5,654,000	73,691,964	13.034	12.11	12.09	12.11	12.09	13.03	5,938,313	12.410	-1.70%
2024-11-13	12.94	12.92	12.94	12.84	13.54	4,207,400	55,209,315	13.122	12.32	12.30	12.32	12.23	12.89	4,418,970	12.494	-2.71%
2024-11-12	13.30	13.28	13.30	12.84	13.58	12,186,500	161,924,456	13.287	12.66	12.64	12.66	12.23	12.93	12,799,301	12.651	3.58%
2024-11-11	12.84	12.84	12.86	12.38	12.88	4,492,900	57,042,909	12.696	12.23	12.23	12.24	11.79	12.26	4,718,826	12.088	2.07%
2024-11-08	12.58	12.58	12.60	12.54	12.92	4,874,900	61,808,009	12.679	11.98	11.98	12.00	11.94	12.30	5,120,035	12.072	-1.56%
2024-11-07	12.78	12.78	12.80	12.28	12.94	8,974,900	114,717,111	12.782	12.17	12.17	12.19	11.69	12.32	9,426,205	12.170	3.06%
2024-11-06	12.40	12.38	12.40	12.28	12.64	4,425,366	54,916,667	12.410	11.81	11.79	11.81	11.69	12.03	4,647,896	11.815	-0.96%
2024-11-05	12.52	12.50	12.52	12.04	12.54	3,867,294	48,066,151	12.429	11.92	11.90	11.92	11.46	11.94	4,061,762	11.834	2.79%
2024-11-04	12.18	12.18	12.20	12.02	12.32	4,337,297	52,589,650	12.125	11.60	11.60	11.62	11.44	11.73	4,555,399	11.544	-0.65%
2024-11-01	12.26	12.24	12.26	12.00	12.30	2,944,900	35,965,376	12.213	11.67	11.65	11.67	11.43	11.71	3,092,985	11.628	2.17%
2024-10-31	12.00	12.00	12.04	11.98	12.20	4,599,422	55,427,613	12.051	11.43	11.43	11.46	11.41	11.62	4,830,705	11.474	-0.66%
2024-10-30	12.08	12.08	12.10	11.94	12.44	4,382,006	52,969,869	12.088	11.50	11.50	11.52	11.37	11.84	4,602,356	11.509	-2.89%
2024-10-29	12.44	12.40	12.44	12.34	12.70	1,759,100	21,999,134	12.506	11.84	11.81	11.84	11.75	12.09	1,847,557	11.907	-1.11%
2024-10-28	12.58	12.58	12.60	12.38	12.64	1,501,400	18,866,226	12.566	11.98	11.98	12.00	11.79	12.03	1,576,898	11.964	0.16%
2024-10-25	12.56	12.52	12.56	12.38	12.58	1,459,500	18,262,022	12.513	11.96	11.92	11.96	11.79	11.98	1,532,891	11.913	1.13%
2024-10-24	12.42	12.42	12.44	12.38	12.60	2,363,158	29,466,942	12.469	11.83	11.83	11.84	11.79	12.00	2,481,990	11.872	-0.96%
2024-10-23	12.54	12.54	12.60	12.44	12.64	2,493,000	31,350,409	12.575	11.94	11.94	12.00	11.84	12.03	2,618,361	11.973	0.16%
2024-10-22	12.52	12.48	12.52	12.40	12.64	3,954,142	49,469,187	12.511	11.92	11.88	11.92	11.81	12.03	4,152,977	11.912	0.64%
2024-10-21	12.44	12.42	12.44	12.36	12.58	2,627,400	32,785,834	12.478	11.84	11.83	11.84	11.77	11.98	2,759,519	11.881	-0.48%
2024-10-18	12.50	12.48	12.50	12.12	12.60	4,947,100	61,298,209	12.391	11.90	11.88	11.90	11.54	12.00	5,195,866	11.797	2.80%
2024-10-17	12.16	12.14	12.16	12.04	12.58	3,326,854	40,947,291	12.308	11.58	11.56	11.58	11.46	11.98	3,494,146	11.719	-1.46%
2024-10-16	12.34	12.30	12.34	12.02	12.42	3,723,278	45,743,712	12.286	11.75	11.71	11.75	11.44	11.83	3,910,504	11.698	1.65%
2024-10-15	12.14	12.10	12.14	11.98	12.60	5,367,625	65,717,118	12.243	11.56	11.52	11.56	11.41	12.00	5,637,537	11.657	-2.88%
2024-10-14	12.50	12.48	12.50	12.12	12.86	5,992,600	74,673,344	12.461	11.90	11.88	11.90	11.54	12.24	6,293,939	11.864	-2.34%
2024-10-10	12.80	12.76	12.80	12.38	13.00	7,790,000	99,247,825	12.740	12.19	12.15	12.19	11.79	12.38	8,181,722	12.130	3.73%
2024-10-09	12.34	12.32	12.34	12.16	13.20	12,111,272	152,464,257	12.589	11.75	11.73	11.75	11.58	12.57	12,720,290	11.986	-5.08%
2024-10-08	13.00	13.00	13.02	12.90	14.70	14,194,895	191,514,002	13.492	12.38	12.38	12.40	12.28	14.00	14,908,688	12.846	-10.96%
2024-10-07	14.60	14.58	14.60	13.82	14.68	6,887,100	98,916,597	14.363	13.90	13.88	13.90	13.16	13.98	7,233,419	13.675	3.55%
2024-10-04	14.10	14.10	14.12	13.10	14.14	4,059,680	56,146,451	13.830	13.42	13.42	13.44	12.47	13.46	4,263,822	13.168	6.82%
2024-10-03	13.20	13.16	13.20	12.54	13.60	3,282,524	42,595,907	12.977	12.57	12.53	12.57	11.94	12.95	3,447,586	12.355	-2.51%
2024-10-02	13.54	13.52	13.54	12.36	13.54	6,421,051	83,882,567	13.064	12.89	12.87	12.89	11.77	12.89	6,743,935	12.438	6.78%
2024-09-30	12.68	12.64	12.68	12.20	12.82	16,076,061	201,746,911	12.550	12.07	12.03	12.07	11.62	12.21	16,884,449	11.949	4.62%
2024-09-27	12.12	12.10	12.12	11.48	12.12	11,145,400	132,308,214	11.871	11.54	11.52	11.54	10.93	11.54	11,705,849	11.303	6.69%
2024-09-26	11.36	11.32	11.36	10.88	11.36	5,699,300	63,780,880	11.191	10.82	10.78	10.82	10.36	10.82	5,985,890	10.655	4.22%
2024-09-25	10.90	10.88	10.90	10.82	11.30	8,443,676	93,372,205	11.058	10.38	10.36	10.38	10.30	10.76	8,868,268	10.529	-0.73%
2024-09-24	10.98	10.94	10.98	10.36	10.98	8,229,618	89,053,213	10.821	10.45	10.42	10.45	9.864	10.45	8,643,446	10.303	4.37%
2024-09-23	10.52	10.50	10.52	10.42	10.60	4,864,405	51,319,144	10.550	10.02	9.997	10.02	9.921	10.09	5,109,013	10.045	0.38%
2024-09-20	10.48	10.44	10.48	10.32	10.48	3,900,460	40,677,984	10.429	9.978	9.940	9.978	9.826	9.978	4,096,595	9.9297	0.96%
2024-09-19	10.38	10.36	10.38	10.18	10.42	5,044,269	52,126,574	10.334	9.883	9.864	9.883	9.693	9.921	5,297,921	9.8391	2.17%
2024-09-17	10.16	10.16	10.18	10.16	10.28	718,300	7,348,336	10.230	9.674	9.674	9.693	9.674	9.788	754,420	9.7404	0.27%
2024-09-16	10.22	10.20	10.22	10.16	10.64	747,400	7,636,370	10.217	9.648	9.629	9.648	9.591	10.04	791,751	9.6449	-0.58%
2024-09-13	10.28	10.26	10.28	10.22	10.48	3,683,920	38,213,678	10.373	9.704	9.685	9.704	9.648	9.893	3,902,523	9.7920	0.19%
2024-09-12	10.26	10.24	10.26	10.04	10.30	3,752,100	38,296,596	10.207	9.685	9.666	9.685	9.478	9.723	3,974,749	9.6350	0.59%
2024-09-11	10.20	10.18	10.20	10.06	10.26	4,027,500	40,895,243	10.154	9.629	9.610	9.629	9.496	9.685	4,266,491	9.5852	-0.58%
2024-09-10	10.26	10.26	10.28	10.10	10.30	4,996,500	51,047,045	10.217	9.685	9.685	9.704	9.534	9.723	5,292,992	9.6443	-0.39%
2024-09-09	10.30	10.28	10.30	10.18	10.80	5,066,000	52,088,625	10.282	9.723	9.704	9.723	9.610	10.20	5,366,616	9.7060	-2.09%
2024-09-05	10.52	10.52	10.54	10.36	10.56	3,210,537	33,676,315	10.489	9.931	9.931	9.950	9.780	9.968	3,401,050	9.9017	1.35%
2024-09-04	10.38	10.34	10.38	10.30	10.46	5,485,100	56,740,928	10.345	9.799	9.761	9.799	9.723	9.874	5,810,585	9.7651	-0.38%
2024-09-03	10.42	10.40	10.42	10.36	10.64	4,886,133	51,201,445	10.479	9.836	9.817	9.836	9.780	10.04	5,176,075	9.8919	-1.14%
2024-09-02	10.54	10.52	10.54	10.46	10.86	5,616,512	59,642,941	10.619	9.950	9.931	9.950	9.874	10.25	5,949,795	10.024	-2.41%
2024-08-30	10.80	10.80	10.82	10.78	11.10	6,935,400	75,541,255	10.892	10.20	10.20	10.21	10.18	10.48	7,346,946	10.282	-1.10%
2024-08-29	10.92	10.92	10.94	10.76	10.96	3,178,066	34,578,399	10.880	10.31	10.31	10.33	10.16	10.35	3,366,652	10.271	0.18%
2024-08-28	10.90	10.90	10.92	10.84	11.26	6,545,300	71,835,207	10.975	10.29	10.29	10.31	10.23	10.63	6,933,697	10.360	-3.37%
2024-08-27	11.28	11.26	11.28	11.14	11.36	4,865,601	54,667,647	11.236	10.65	10.63	10.65	10.52	10.72	5,154,325	10.606	1.08%
2024-08-26	11.16	11.10	11.16	11.02	11.32	3,394,600	37,788,845	11.132	10.53	10.48	10.53	10.40	10.69	3,596,035	10.508	-1.24%
2024-08-23	11.30	11.28	11.30	11.08	11.40	1,925,100	21,734,227	11.290	10.67	10.65	10.67	10.46	10.76	2,039,335	10.658	-0.88%
2024-08-22	11.40	11.38	11.40	11.30	11.54	2,136,600	24,317,375	11.381	10.76	10.74	10.76	10.67	10.89	2,263,386	10.744	-0.87%
2024-08-21	11.50	11.50	11.52	11.44	11.72	2,075,594	24,011,065	11.568	10.86	10.86	10.87	10.80	11.06	2,198,759	10.920	-1.37%
2024-08-20	11.66	11.64	11.66	11.56	11.84	2,057,826	24,067,985	11.696	11.01	10.99	11.01	10.91	11.18	2,179,937	11.041	-1.02%
2024-08-19	11.78	11.78	11.82	11.74	11.96	2,078,254	24,611,735	11.843	11.12	11.12	11.16	11.08	11.29	2,201,577	11.179	-1.34%
2024-08-16	11.94	11.92	11.94	11.68	11.96	1,698,200	20,228,618	11.912	11.27	11.25	11.27	11.03	11.29	1,798,971	11.245	1.19%
2024-08-15	11.80	11.76	11.80	11.60	11.80	1,268,200	14,884,425	11.737	11.14	11.10	11.14	10.95	11.14	1,343,455	11.079	1.03%
2024-08-14	11.68	11.68	11.70	11.64	11.82	997,112	11,662,476	11.696	11.03	11.03	11.04	10.99	11.16	1,056,280	11.041	-0.68%
2024-08-13	11.76	11.76	11.78	11.62	11.82	911,100	10,682,264	11.725	11.10	11.10	11.12	10.97	11.16	965,165	11.068	0.00%
2024-08-12	11.76	11.76	11.78	11.70	11.90	1,215,556	14,360,073	11.814	11.10	11.10	11.12	11.04	11.23	1,287,687	11.152	1.38%
2024-08-09	11.60	11.60	11.62	11.60	11.76	1,211,066	14,145,155	11.680	10.95	10.95	10.97	10.95	11.10	1,282,930	11.026	-0.68%
2024-08-08	11.68	11.66	11.68	11.56	11.72	1,226,188	14,285,893	11.651	11.03	11.01	11.03	10.91	11.06	1,298,950	10.998	0.52%
2024-08-07	11.62	11.60	11.62	11.46	11.76	1,556,800	18,139,501	11.652	10.97	10.95	10.97	10.82	11.10	1,649,180	10.999	0.00%
2024-08-06	11.62	11.62	11.66	11.36	11.70	1,817,700	20,998,839	11.552	10.97	10.97	11.01	10.72	11.04	1,925,562	10.905	2.83%
2024-08-05	11.30	11.30	11.32	11.18	11.78	3,553,500	40,427,215	11.377	10.67	10.67	10.69	10.55	11.12	3,764,364	10.739	-2.25%
2024-08-02	11.56	11.56	11.58	11.54	11.86	1,382,106	16,086,527	11.639	10.91	10.91	10.93	10.89	11.20	1,464,120	10.987	-1.53%
2024-08-01	11.74	11.74	11.76	11.66	11.88	1,281,200	15,050,093	11.747	11.08	11.08	11.10	11.01	11.21	1,357,226	11.089	0.17%
2024-07-31	11.72	11.72	11.74	11.44	11.80	2,282,900	26,701,824	11.696	11.06	11.06	11.08	10.80	11.14	2,418,367	11.041	2.09%
2024-07-30	11.48	11.48	11.50	11.44	11.72	1,577,880	18,175,755	11.519	10.84	10.84	10.86	10.80	11.06	1,671,511	10.874	-1.54%
2024-07-29	11.66	11.66	11.68	11.60	11.86	1,166,444	13,656,468	11.708	11.01	11.01	11.03	10.95	11.20	1,235,661	11.052	-0.34%
2024-07-26	11.70	11.70	11.74	11.50	11.78	2,017,220	23,507,593	11.654	11.04	11.04	11.08	10.86	11.12	2,136,922	11.001	1.39%
2024-07-25	11.54	11.54	11.56	11.50	11.74	2,894,120	33,457,367	11.561	10.89	10.89	10.91	10.86	11.08	3,065,857	10.913	-0.69%
2024-07-24	11.62	11.62	11.64	11.52	11.92	1,954,000	22,949,260	11.745	10.97	10.97	10.99	10.87	11.25	2,069,950	11.087	-1.19%
2024-07-23	11.76	11.76	11.78	11.68	12.02	3,489,800	41,116,164	11.782	11.10	11.10	11.12	11.03	11.35	3,696,884	11.122	-1.51%
2024-07-22	11.94	11.94	11.96	11.70	12.04	3,515,874	41,927,169	11.925	11.27	11.27	11.29	11.04	11.37	3,724,506	11.257	1.53%
2024-07-19	11.76	11.74	11.76	11.64	11.88	2,522,525	29,651,722	11.755	11.10	11.08	11.10	10.99	11.21	2,672,211	11.096	-0.84%
2024-07-18	11.86	11.86	11.88	11.46	11.94	4,481,100	52,720,200	11.765	11.20	11.20	11.21	10.82	11.27	4,747,008	11.106	3.68%
2024-07-17	11.88	11.88	11.94	11.70	12.00	5,446,464	64,781,098	11.894	10.80	10.80	10.85	10.63	10.91	5,991,919	10.811	1.89%
2024-07-16	11.66	11.66	11.70	11.58	11.80	3,085,007	36,083,487	11.696	10.60	10.60	10.63	10.53	10.73	3,393,966	10.632	-1.19%
2024-07-15	11.80	11.80	11.82	11.66	11.90	2,358,500	27,709,158	11.749	10.73	10.73	10.74	10.60	10.82	2,594,700	10.679	-0.84%
2024-07-12	11.90	11.90	11.92	11.68	11.94	3,693,700	43,671,344	11.823	10.82	10.82	10.83	10.62	10.85	4,063,619	10.747	1.54%
2024-07-11	11.72	11.72	11.74	11.42	11.80	3,632,760	42,348,855	11.658	10.65	10.65	10.67	10.38	10.73	3,996,576	10.596	3.35%
2024-07-10	11.34	11.34	11.36	11.30	11.70	2,519,900	28,733,013	11.402	10.31	10.31	10.33	10.27	10.63	2,772,264	10.364	-1.39%
2024-07-09	11.50	11.48	11.50	11.40	11.60	3,098,376	35,632,596	11.500	10.45	10.43	10.45	10.36	10.54	3,408,674	10.454	-0.17%
2024-07-08	11.52	11.50	11.52	11.48	11.80	2,068,099	23,956,969	11.584	10.47	10.45	10.47	10.43	10.73	2,275,216	10.530	-2.04%
2024-07-05	11.76	11.76	11.78	11.62	11.84	1,800,000	21,123,556	11.735	10.69	10.69	10.71	10.56	10.76	1,980,267	10.667	0.68%
2024-07-04	11.68	11.66	11.68	11.64	11.84	1,394,660	16,301,829	11.689	10.62	10.60	10.62	10.58	10.76	1,534,333	10.625	-0.17%
2024-07-03	11.70	11.70	11.74	11.68	11.82	2,227,200	26,130,528	11.733	10.63	10.63	10.67	10.62	10.74	2,450,251	10.664	0.00%
2024-07-02	11.70	11.70	11.72	11.68	12.08	3,561,303	42,025,584	11.801	10.63	10.63	10.65	10.62	10.98	3,917,962	10.726	-0.34%
2024-06-28	11.74	11.74	11.76	11.64	11.94	3,456,202	40,796,509	11.804	10.67	10.67	10.69	10.58	10.85	3,802,336	10.729	0.86%
2024-06-27	11.64	11.64	11.66	11.62	11.88	2,026,000	23,697,352	11.697	10.58	10.58	10.60	10.56	10.80	2,228,901	10.632	-2.02%
2024-06-26	11.88	11.88	11.92	11.70	11.98	1,982,000	23,504,450	11.859	10.80	10.80	10.83	10.63	10.89	2,180,494	10.779	0.68%
2024-06-25	11.80	11.78	11.80	11.68	11.86	1,856,598	21,826,850	11.756	10.73	10.71	10.73	10.62	10.78	2,042,534	10.686	0.17%
2024-06-24	11.78	11.78	11.80	11.68	11.86	3,068,700	36,169,824	11.787	10.71	10.71	10.73	10.62	10.78	3,376,026	10.714	-0.17%
2024-06-21	11.80	11.80	11.84	11.80	12.08	4,119,120	49,242,601	11.955	10.73	10.73	10.76	10.73	10.98	4,531,644	10.866	-2.16%
2024-06-20	12.06	12.02	12.06	11.94	12.46	3,168,429	38,436,875	12.131	10.96	10.93	10.96	10.85	11.33	3,485,742	11.027	-2.27%
2024-06-19	12.34	12.30	12.34	12.10	12.38	2,960,464	36,335,338	12.274	11.22	11.18	11.22	11.00	11.25	3,256,950	11.156	1.48%
2024-06-18	12.16	12.14	12.16	11.80	12.28	4,069,500	49,078,678	12.060	11.05	11.03	11.05	10.73	11.16	4,477,054	10.962	3.05%
2024-06-17	11.80	11.80	11.86	11.64	11.90	2,642,200	31,119,657	11.778	10.73	10.73	10.78	10.58	10.82	2,906,812	10.706	0.00%
2024-06-14	11.80	11.72	11.80	11.48	11.82	3,077,218	36,191,263	11.761	10.73	10.65	10.73	10.43	10.74	3,385,397	10.690	2.25%
2024-06-13	11.54	11.54	11.56	11.50	11.80	3,322,200	38,549,690	11.604	10.49	10.49	10.51	10.45	10.73	3,654,913	10.547	-0.86%
2024-06-12	11.64	11.64	11.66	11.60	11.88	4,070,100	47,632,825	11.703	10.58	10.58	10.60	10.54	10.80	4,477,715	10.638	-1.02%
2024-06-11	11.76	11.76	11.78	11.74	12.36	8,480,779	100,346,147	11.832	10.69	10.69	10.71	10.67	11.23	9,330,117	10.755	-4.85%
2024-06-07	12.36	12.30	12.36	12.14	12.52	3,266,800	40,347,772	12.351	11.23	11.18	11.23	11.03	11.38	3,593,965	11.227	2.32%
2024-06-06	12.08	12.06	12.08	11.90	12.18	2,047,300	24,656,283	12.043	10.98	10.96	10.98	10.82	11.07	2,252,334	10.947	1.17%
2024-06-05	11.94	11.94	11.96	11.90	12.10	1,741,454	20,959,921	12.036	10.85	10.85	10.87	10.82	11.00	1,915,858	10.940	0.00%
2024-06-04	11.94	11.90	11.94	11.72	11.96	1,607,104	19,142,761	11.911	10.85	10.82	10.85	10.65	10.87	1,768,053	10.827	1.88%
2024-06-03	11.72	11.72	11.76	11.60	11.96	3,430,804	40,389,094	11.773	10.65	10.65	10.69	10.54	10.87	3,774,394	10.701	1.03%
2024-05-31	11.60	11.60	11.62	11.42	11.84	12,221,733	141,903,351	11.611	10.54	10.54	10.56	10.38	10.76	13,445,722	10.554	-0.68%
2024-05-30	11.68	11.68	11.70	11.58	11.94	2,771,056	32,565,906	11.752	10.62	10.62	10.63	10.53	10.85	3,048,573	10.682	-0.68%
2024-05-29	11.76	11.76	11.80	11.72	12.02	4,042,300	47,813,842	11.828	10.69	10.69	10.73	10.65	10.93	4,447,130	10.752	-1.18%
2024-05-28	11.90	11.88	11.90	11.90	12.18	2,082,200	25,001,513	12.007	10.82	10.80	10.82	10.82	11.07	2,290,729	10.914	-1.82%
2024-05-27	12.12	12.08	12.12	11.78	12.16	2,103,941	25,233,733	11.994	11.02	10.98	11.02	10.71	11.05	2,314,648	10.902	2.71%
2024-05-24	11.80	11.80	11.84	11.74	11.94	3,097,145	36,658,153	11.836	10.73	10.73	10.76	10.67	10.85	3,407,320	10.759	-0.51%
2024-05-23	11.86	11.84	11.86	11.80	12.04	2,632,959	31,309,658	11.891	10.78	10.76	10.78	10.73	10.94	2,896,646	10.809	-1.33%
2024-05-22	12.02	12.02	12.04	11.94	12.24	2,593,800	31,255,744	12.050	10.93	10.93	10.94	10.85	11.13	2,853,565	10.953	-0.83%
2024-05-21	12.12	12.10	12.12	12.06	12.48	2,551,124	31,102,887	12.192	11.02	11.00	11.02	10.96	11.34	2,806,615	11.082	-3.50%
2024-05-20	12.56	12.50	12.56	12.38	12.66	2,867,280	35,854,217	12.505	11.42	11.36	11.42	11.25	11.51	3,154,434	11.366	0.32%
2024-05-17	12.52	12.52	12.54	12.34	12.64	2,553,100	31,916,379	12.501	11.38	11.38	11.40	11.22	11.49	2,808,789	11.363	0.97%
2024-05-16	12.40	12.38	12.40	12.28	12.62	3,132,605	38,918,237	12.424	11.27	11.25	11.27	11.16	11.47	3,446,331	11.293	-0.48%
2024-05-14	12.46	12.42	12.46	12.04	12.88	8,833,446	110,259,227	12.482	11.33	11.29	11.33	10.94	11.71	9,718,103	11.346	2.13%
2024-05-13	12.20	12.18	12.20	11.80	12.26	4,728,900	57,202,930	12.097	11.09	11.07	11.09	10.73	11.14	5,202,492	10.995	2.52%
2024-05-10	11.90	11.90	11.92	11.46	11.94	4,937,260	57,891,761	11.726	10.82	10.82	10.83	10.42	10.85	5,431,719	10.658	4.20%
2024-05-09	11.42	11.42	11.44	11.20	11.56	3,917,592	44,818,146	11.440	10.38	10.38	10.40	10.18	10.51	4,309,933	10.399	1.78%
2024-05-08	11.22	11.22	11.24	11.22	11.52	2,684,623	30,411,046	11.328	10.20	10.20	10.22	10.20	10.47	2,953,484	10.297	-1.23%
2024-05-07	11.36	11.36	11.38	11.32	11.46	1,508,400	17,178,836	11.389	10.33	10.33	10.34	10.29	10.42	1,659,464	10.352	0.00%
2024-05-06	11.36	11.36	11.38	11.24	11.52	3,089,964	35,152,336	11.376	10.33	10.33	10.34	10.22	10.47	3,399,419	10.341	2.53%
2024-05-03	11.08	11.08	11.12	11.06	11.38	1,378,300	15,324,818	11.119	10.07	10.07	10.11	10.05	10.34	1,516,335	10.106	-1.07%
2024-05-02	11.20	11.20	11.26	10.90	11.26	2,018,683	22,484,767	11.138	10.18	10.18	10.23	9.908	10.23	2,220,851	10.124	0.54%
2024-04-30	11.14	11.14	11.16	11.12	11.56	6,079,319	68,201,492	11.219	10.13	10.13	10.14	10.11	10.51	6,688,154	10.197	-2.62%
2024-04-29	11.44	11.44	11.48	11.34	11.62	3,223,500	37,023,081	11.485	10.40	10.40	10.43	10.31	10.56	3,546,329	10.440	1.06%
2024-04-26	11.32	11.32	11.36	11.18	11.40	2,688,900	30,370,358	11.295	10.29	10.29	10.33	10.16	10.36	2,958,189	10.267	0.89%
2024-04-25	11.22	11.22	11.26	11.10	11.38	3,422,456	38,588,798	11.275	10.20	10.20	10.23	10.09	10.34	3,765,210	10.249	0.00%
2024-04-24	11.22	11.22	11.26	11.06	11.26	987,200	11,032,528	11.176	10.20	10.20	10.23	10.05	10.23	1,086,067	10.158	0.54%
2024-04-23	11.16	11.14	11.16	11.08	11.22	2,355,408	26,297,623	11.165	10.14	10.13	10.14	10.07	10.20	2,591,299	10.148	-0.36%
2024-04-22	11.20	11.18	11.20	10.96	11.24	1,899,215	21,188,301	11.156	10.18	10.16	10.18	9.962	10.22	2,089,419	10.141	2.19%
2024-04-19	10.96	10.96	10.98	10.68	11.02	1,974,566	21,522,859	10.900	9.962	9.962	9.980	9.708	10.02	2,172,316	9.9078	1.67%
2024-04-18	10.78	10.78	10.82	10.66	10.98	2,533,230	27,488,108	10.851	9.799	9.799	9.835	9.690	9.980	2,786,929	9.8632	0.75%
2024-04-17	10.70	10.70	10.74	10.56	10.80	1,754,500	18,794,521	10.712	9.726	9.726	9.762	9.599	9.817	1,930,211	9.7370	1.33%
2024-04-16	10.56	10.54	10.56	10.52	10.94	3,374,062	35,966,115	10.660	9.599	9.581	9.599	9.562	9.944	3,711,969	9.6892	-2.76%
2024-04-15	10.86	10.86	10.88	10.68	10.94	1,675,100	18,183,802	10.855	9.871	9.871	9.890	9.708	9.944	1,842,859	9.8672	1.69%
2024-04-12	10.68	10.68	10.70	10.64	11.02	2,280,950	24,548,747	10.763	9.708	9.708	9.726	9.671	10.02	2,509,384	9.7828	-3.09%
2024-04-11	11.02	11.00	11.02	10.88	11.08	1,293,000	14,234,561	11.009	10.02	9.999	10.02	9.890	10.07	1,422,492	10.007	-0.36%
2024-04-10	11.06	11.06	11.08	10.88	11.16	1,724,200	18,997,201	11.018	10.05	10.05	10.07	9.890	10.14	1,896,876	10.015	-0.36%
2024-04-09	11.10	11.06	11.10	10.70	11.22	3,810,100	41,866,675	10.988	10.09	10.05	10.09	9.726	10.20	4,191,676	9.9881	3.54%
2024-04-08	10.72	10.72	10.74	10.40	11.02	3,660,500	39,499,649	10.791	9.744	9.744	9.762	9.453	10.02	4,027,094	9.8085	5.30%
2024-04-05	10.18	10.18	10.20	10.18	11.16	2,805,420	29,383,117	10.474	9.253	9.253	9.271	9.253	10.14	3,086,379	9.5203	-8.78%
2024-04-03	11.16	11.16	11.18	11.14	11.44	4,161,100	46,790,373	11.245	10.14	10.14	10.16	10.13	10.40	4,577,828	10.221	-2.79%
2024-04-02	11.48	11.46	11.48	11.30	11.66	7,834,257	89,383,839	11.409	10.43	10.42	10.43	10.27	10.60	8,618,846	10.371	1.59%
2024-03-28	11.30	11.30	11.32	11.26	11.56	3,944,030	44,770,893	11.352	10.27	10.27	10.29	10.23	10.51	4,339,019	10.318	-2.08%
2024-03-27	11.54	11.54	11.56	11.38	11.66	2,174,900	25,121,816	11.551	10.49	10.49	10.51	10.34	10.60	2,392,713	10.499	0.87%
2024-03-26	11.44	11.42	11.44	11.44	11.68	1,900,148	21,884,753	11.517	10.40	10.38	10.40	10.40	10.62	2,090,445	10.469	-1.55%
2024-03-25	11.62	11.62	11.64	11.58	11.80	681,400	7,948,224	11.665	10.56	10.56	10.58	10.53	10.73	749,641	10.603	-0.85%
2024-03-22	11.72	11.72	11.74	11.62	12.00	1,566,200	18,398,480	11.747	10.65	10.65	10.67	10.56	10.91	1,723,053	10.678	-2.82%
2024-03-21	12.06	12.02	12.06	11.86	12.12	1,855,800	22,260,255	11.995	10.96	10.93	10.96	10.78	11.02	2,041,656	10.903	0.84%
2024-03-20	11.96	11.94	11.96	11.56	12.06	2,674,584	31,683,142	11.846	10.87	10.85	10.87	10.51	10.96	2,942,440	10.768	2.93%
2024-03-19	11.62	11.62	11.66	11.62	12.00	1,698,104	19,906,557	11.723	10.56	10.56	10.60	10.56	10.91	1,868,167	10.656	-2.35%
2024-03-18	11.90	11.90	11.96	11.52	12.02	2,547,527	30,070,433	11.804	10.82	10.82	10.87	10.47	10.93	2,802,658	10.729	2.41%
2024-03-15	11.62	11.62	11.64	11.50	11.80	3,561,442	41,471,130	11.645	10.56	10.56	10.58	10.45	10.73	3,918,115	10.584	-0.51%
2024-03-14	11.68	11.68	11.70	11.58	12.16	6,805,000	79,917,710	11.744	10.62	10.62	10.63	10.53	11.05	7,486,511	10.675	-3.31%
2024-03-13	12.08	12.08	12.10	12.02	12.42	3,930,600	47,607,432	12.112	10.98	10.98	11.00	10.93	11.29	4,324,244	11.009	-2.42%
2024-03-12	12.38	12.36	12.38	12.20	12.44	1,780,631	21,994,869	12.352	11.25	11.23	11.25	11.09	11.31	1,958,959	11.228	0.49%
2024-03-11	12.32	12.26	12.32	12.08	12.42	1,413,221	17,259,506	12.213	11.20	11.14	11.20	10.98	11.29	1,554,753	11.101	0.33%
2024-03-08	12.28	12.26	12.28	12.22	12.46	1,185,300	14,590,467	12.310	11.16	11.14	11.16	11.11	11.33	1,304,006	11.189	0.00%
2024-03-07	12.28	12.22	12.28	12.12	12.58	2,298,280	28,202,793	12.271	11.16	11.11	11.16	11.02	11.43	2,528,449	11.154	-0.97%
2024-03-06	12.40	12.40	12.42	12.34	12.58	1,378,000	17,143,415	12.441	11.27	11.27	11.29	11.22	11.43	1,516,005	11.308	0.00%
2024-03-05	12.40	12.38	12.40	12.26	12.74	1,749,100	21,931,398	12.539	11.27	11.25	11.27	11.14	11.58	1,924,270	11.397	-2.21%
2024-03-04	12.68	12.66	12.68	12.50	12.82	1,674,400	21,204,589	12.664	11.53	11.51	11.53	11.36	11.65	1,842,089	11.511	0.79%
2024-03-01	12.58	12.58	12.64	12.36	12.70	986,951	12,401,341	12.565	11.43	11.43	11.49	11.23	11.54	1,085,793	11.421	-0.16%
2024-02-29	12.60	12.60	12.62	12.36	12.78	4,938,400	62,338,906	12.623	11.45	11.45	11.47	11.23	11.62	5,432,973	11.474	1.94%
2024-02-28	12.36	12.36	12.38	12.36	12.82	1,479,700	18,547,698	12.535	11.23	11.23	11.25	11.23	11.65	1,627,890	11.394	-0.80%
2024-02-27	12.46	12.42	12.46	12.14	12.48	1,697,404	21,052,858	12.403	11.33	11.29	11.33	11.03	11.34	1,867,397	11.274	0.48%
2024-02-26	12.40	12.38	12.40	12.34	12.64	1,693,804	21,104,809	12.460	11.27	11.25	11.27	11.22	11.49	1,863,436	11.326	-2.67%
2024-02-23	12.74	12.72	12.74	12.28	12.76	1,777,800	22,511,026	12.662	11.58	11.56	11.58	11.16	11.60	1,955,844	11.510	0.47%
2024-02-22	12.68	12.64	12.68	12.16	12.70	2,864,382	35,909,201	12.537	11.53	11.49	11.53	11.05	11.54	3,151,246	11.395	3.59%
2024-02-21	12.24	12.20	12.24	11.68	12.44	1,718,684	21,036,915	12.240	11.13	11.09	11.13	10.62	11.31	1,890,808	11.126	-0.49%
2024-02-20	12.30	12.26	12.30	11.80	12.30	1,863,600	22,745,149	12.205	11.18	11.14	11.18	10.73	11.18	2,050,237	11.094	2.16%
2024-02-19	12.04	12.00	12.04	11.82	12.24	1,724,302	20,866,398	12.101	10.94	10.91	10.94	10.74	11.13	1,896,988	11.000	0.33%
2024-02-16	12.00	11.92	12.00	11.34	12.02	443,108	5,239,213	11.824	10.91	10.83	10.91	10.31	10.93	487,485	10.747	4.90%
2024-02-15	11.44	11.44	11.48	11.42	11.72	360,310	4,147,089	11.510	10.40	10.40	10.43	10.38	10.65	396,395	10.462	-2.56%
2024-02-14	11.74	11.72	11.74	11.54	11.82	353,445	4,136,560	11.704	10.67	10.65	10.67	10.49	10.74	388,842	10.638	-0.17%
2024-02-09	11.76	11.74	11.76	11.48	12.12	295,025	3,508,140	11.891	10.69	10.67	10.69	10.43	11.02	324,571	10.809	-2.97%
2024-02-08	12.12	12.12	12.14	12.00	12.22	1,652,779	20,032,013	12.120	11.02	11.02	11.03	10.91	11.11	1,818,302	11.017	0.33%
2024-02-07	12.08	12.08	12.10	11.90	12.26	3,107,881	37,624,884	12.106	10.98	10.98	11.00	10.82	11.14	3,419,131	11.004	0.50%
2024-02-06	12.02	12.00	12.02	11.58	12.10	2,599,227	30,933,195	11.901	10.93	10.91	10.93	10.53	11.00	2,859,536	10.818	3.26%
2024-02-05	11.64	11.60	11.64	11.02	11.76	3,519,370	40,345,159	11.464	10.58	10.54	10.58	10.02	10.69	3,871,830	10.420	3.56%
2024-02-02	11.24	11.22	11.24	11.12	11.54	2,559,084	29,023,001	11.341	10.22	10.20	10.22	10.11	10.49	2,815,372	10.309	-0.53%
2024-02-01	11.30	11.26	11.30	11.00	11.40	1,349,000	15,215,463	11.279	10.27	10.23	10.27	9.999	10.36	1,484,100	10.252	2.36%
2024-01-31	11.04	11.04	11.08	10.84	11.18	2,547,193	28,088,643	11.027	10.04	10.04	10.07	9.853	10.16	2,802,291	10.023	-0.54%
2024-01-30	11.10	11.08	11.10	10.90	11.58	5,216,386	58,356,139	11.187	10.09	10.07	10.09	9.908	10.53	5,738,799	10.169	-3.14%
2024-01-29	11.46	11.44	11.46	11.36	11.62	1,519,618	17,446,565	11.481	10.42	10.40	10.42	10.33	10.56	1,671,806	10.436	0.35%
2024-01-26	11.42	11.40	11.42	11.20	11.66	2,641,120	30,181,421	11.428	10.38	10.36	10.38	10.18	10.60	2,905,624	10.387	-2.06%
2024-01-25	11.66	11.60	11.66	10.88	11.70	3,048,714	34,788,312	11.411	10.60	10.54	10.60	9.890	10.63	3,354,038	10.372	6.58%
2024-01-24	10.94	10.92	10.94	10.56	11.00	2,219,278	23,906,599	10.772	9.944	9.926	9.944	9.599	9.999	2,441,535	9.7916	2.63%
2024-01-23	10.66	10.66	10.70	10.32	10.82	1,969,446	20,910,736	10.618	9.690	9.690	9.726	9.381	9.835	2,166,683	9.6510	1.72%
2024-01-22	10.48	10.48	10.50	10.40	10.90	2,785,031	29,298,650	10.520	9.526	9.526	9.544	9.453	9.908	3,063,948	9.5624	-2.96%
2024-01-19	10.80	10.78	10.80	10.70	10.96	2,055,568	22,230,767	10.815	9.817	9.799	9.817	9.726	9.962	2,261,430	9.8304	-0.37%
2024-01-18	10.84	10.84	10.90	10.62	10.98	2,185,500	23,572,404	10.786	9.853	9.853	9.908	9.653	9.980	2,404,375	9.8040	0.56%
2024-01-17	10.78	10.78	10.80	10.74	11.56	4,195,802	46,119,889	10.992	9.799	9.799	9.817	9.762	10.51	4,616,005	9.9913	-5.44%
2024-01-16	11.40	11.38	11.40	11.30	11.50	1,240,400	14,148,210	11.406	10.36	10.34	10.36	10.27	10.45	1,364,624	10.368	-1.04%
2024-01-15	11.52	11.48	11.52	11.26	11.58	1,799,416	20,599,957	11.448	10.47	10.43	10.47	10.23	10.53	1,979,625	10.406	0.52%
2024-01-12	11.46	11.42	11.46	11.26	11.48	2,268,462	25,832,324	11.388	10.42	10.38	10.42	10.23	10.43	2,495,645	10.351	1.96%
2024-01-11	11.24	11.24	11.28	11.16	11.40	2,535,434	28,636,396	11.295	10.22	10.22	10.25	10.14	10.36	2,789,354	10.266	-0.18%
2024-01-10	11.26	11.26	11.30	11.20	11.44	1,261,200	14,219,589	11.275	10.23	10.23	10.27	10.18	10.40	1,387,507	10.248	-0.18%
2024-01-09	11.28	11.28	11.30	11.18	11.56	3,997,300	45,482,493	11.378	10.25	10.25	10.27	10.16	10.51	4,397,624	10.343	0.18%
2024-01-08	11.26	11.26	11.30	11.14	11.58	1,867,980	21,043,500	11.265	10.23	10.23	10.27	10.13	10.53	2,055,055	10.240	-2.76%
2024-01-05	11.58	11.58	11.60	11.46	11.70	1,341,800	15,525,650	11.571	10.53	10.53	10.54	10.42	10.63	1,476,179	10.517	-1.53%
2024-01-04	11.76	11.76	11.80	11.62	11.86	1,762,600	20,753,761	11.775	10.69	10.69	10.73	10.56	10.78	1,939,122	10.703	0.17%
2024-01-03	11.74	11.68	11.74	11.54	11.80	2,633,446	30,829,187	11.707	10.67	10.62	10.67	10.49	10.73	2,897,182	10.641	1.38%
2024-01-02	11.58	11.54	11.58	11.34	11.64	2,186,054	25,286,624	11.567	10.53	10.49	10.53	10.31	10.58	2,404,984	10.514	1.40%
2023-12-29	11.42	11.42	11.44	11.32	11.52	2,211,320	25,258,429	11.422	10.38	10.38	10.40	10.29	10.47	2,432,780	10.383	-0.17%
2023-12-28	11.44	11.42	11.44	10.94	11.50	3,248,000	36,723,957	11.307	10.40	10.38	10.40	9.944	10.45	3,573,282	10.277	4.19%
2023-12-27	10.98	10.94	10.98	10.64	11.04	3,109,400	33,630,677	10.816	9.980	9.944	9.980	9.671	10.04	3,420,802	9.8312	1.86%
2023-12-22	10.78	10.78	10.82	10.72	10.96	1,786,900	19,320,493	10.812	9.799	9.799	9.835	9.744	9.962	1,965,855	9.8280	-0.74%
2023-12-21	10.86	10.86	10.90	10.70	10.90	1,537,956	16,690,897	10.853	9.871	9.871	9.908	9.726	9.908	1,691,980	9.8647	1.12%
2023-12-20	10.74	10.74	10.76	10.54	10.84	1,635,399	17,606,626	10.766	9.762	9.762	9.780	9.581	9.853	1,799,182	9.7859	1.70%
2023-12-19	10.56	10.56	10.58	10.44	10.70	1,828,600	19,307,029	10.558	9.599	9.599	9.617	9.490	9.726	2,011,732	9.5972	-1.12%
2023-12-18	10.68	10.66	10.68	10.40	10.74	2,193,694	23,351,737	10.645	9.708	9.690	9.708	9.453	9.762	2,413,389	9.6759	-1.29%
2023-12-15	10.82	10.80	10.82	10.82	11.06	1,994,094	21,684,245	10.874	9.835	9.817	9.835	9.835	10.05	2,193,800	9.8843	-0.73%
2023-12-14	10.90	10.90	10.92	10.76	11.06	1,762,300	19,258,782	10.928	9.908	9.908	9.926	9.780	10.05	1,938,792	9.9334	1.30%
2023-12-13	10.76	10.76	10.78	10.72	10.88	1,394,691	15,059,128	10.798	9.780	9.780	9.799	9.744	9.890	1,534,367	9.8146	-0.92%
2023-12-12	10.86	10.86	10.90	10.64	10.92	1,594,400	17,288,627	10.843	9.871	9.871	9.908	9.671	9.926	1,754,077	9.8563	1.12%
2023-12-11	10.74	10.72	10.74	10.48	10.84	3,625,159	38,625,838	10.655	9.762	9.744	9.762	9.526	9.853	3,988,213	9.6850	-0.92%
2023-12-08	10.84	10.84	10.86	10.84	11.06	1,861,700	20,293,101	10.900	9.853	9.853	9.871	9.853	10.05	2,048,147	9.9080	-2.34%
2023-12-07	11.10	11.06	11.10	10.94	11.14	968,882	10,695,638	11.039	10.09	10.05	10.09	9.944	10.13	1,065,914	10.034	-0.18%
2023-12-06	11.12	11.02	11.12	10.98	11.16	1,133,149	12,545,221	11.071	10.11	10.02	10.11	9.980	10.14	1,246,632	10.063	0.54%
2023-12-05	11.06	11.00	11.06	10.96	11.18	1,540,200	17,023,934	11.053	10.05	9.999	10.05	9.962	10.16	1,694,449	10.047	0.00%
2023-12-04	11.06	11.04	11.06	11.02	11.28	2,264,844	25,205,682	11.129	10.05	10.04	10.05	10.02	10.25	2,491,665	10.116	-1.78%
2023-12-01	11.26	11.26	11.28	11.24	11.42	1,297,924	14,697,793	11.324	10.23	10.23	10.25	10.22	10.38	1,427,909	10.293	-0.53%
2023-11-30	11.32	11.32	11.34	11.16	11.40	3,330,991	37,698,430	11.318	10.29	10.29	10.31	10.14	10.36	3,664,585	10.287	0.89%
2023-11-29	11.22	11.20	11.22	11.22	11.58	1,464,500	16,595,476	11.332	10.20	10.18	10.20	10.20	10.53	1,611,168	10.300	-2.94%
2023-11-28	11.56	11.54	11.56	11.24	11.64	1,484,276	17,066,399	11.498	10.51	10.49	10.51	10.22	10.58	1,632,924	10.451	1.23%
2023-11-27	11.42	11.40	11.42	11.34	11.76	2,100,100	24,002,461	11.429	10.38	10.36	10.38	10.31	10.69	2,310,422	10.389	-2.39%
2023-11-24	11.70	11.68	11.70	11.64	11.92	919,800	10,803,452	11.745	10.63	10.62	10.63	10.58	10.83	1,011,917	10.676	-0.85%
2023-11-23	11.80	11.76	11.80	11.62	11.80	929,900	10,880,243	11.700	10.73	10.69	10.73	10.56	10.73	1,023,028	10.635	0.85%
2023-11-22	11.70	11.68	11.70	11.60	11.80	1,392,200	16,275,819	11.691	10.63	10.62	10.63	10.54	10.73	1,531,627	10.626	-0.17%
2023-11-21	11.72	11.70	11.72	11.68	11.94	1,918,900	22,623,836	11.790	10.65	10.63	10.65	10.62	10.85	2,111,075	10.717	0.34%
2023-11-20	11.68	11.68	11.70	11.60	11.82	1,570,600	18,353,960	11.686	10.62	10.62	10.63	10.54	10.74	1,727,893	10.622	0.34%
2023-11-17	11.64	11.64	11.66	11.56	11.88	1,346,760	15,738,249	11.686	10.58	10.58	10.60	10.51	10.80	1,481,636	10.622	-1.69%
2023-11-16	11.84	11.78	11.84	11.66	11.88	2,114,852	24,915,354	11.781	10.76	10.71	10.76	10.60	10.80	2,326,651	10.709	0.00%
2023-11-15	11.84	11.84	11.86	11.66	11.86	1,739,152	20,548,458	11.815	10.76	10.76	10.78	10.60	10.78	1,913,326	10.740	1.89%
2023-11-14	11.62	11.62	11.64	11.52	11.62	1,258,053	14,559,485	11.573	10.56	10.56	10.58	10.47	10.56	1,384,045	10.520	0.87%
2023-11-13	11.52	11.50	11.52	11.30	11.58	930,684	10,641,512	11.434	10.47	10.45	10.47	10.27	10.53	1,023,891	10.393	0.35%
2023-11-10	11.48	11.46	11.48	11.30	11.56	1,170,800	13,400,191	11.445	10.43	10.42	10.43	10.27	10.51	1,288,054	10.403	0.00%
2023-11-09	11.48	11.48	11.54	11.46	11.66	1,184,902	13,682,955	11.548	10.43	10.43	10.49	10.42	10.60	1,303,568	10.497	0.00%
2023-11-08	11.48	11.48	11.54	11.40	11.68	1,360,866	15,695,189	11.533	10.43	10.43	10.49	10.36	10.62	1,497,155	10.483	1.06%
2023-11-07	11.36	11.34	11.36	11.32	11.72	4,290,900	49,080,806	11.438	10.33	10.31	10.33	10.29	10.65	4,720,627	10.397	-3.07%
2023-11-06	11.72	11.70	11.72	11.60	11.86	2,396,815	28,085,925	11.718	10.65	10.63	10.65	10.54	10.78	2,636,852	10.651	2.45%
2023-11-03	11.44	11.44	11.46	11.30	11.46	1,773,600	20,206,557	11.393	10.40	10.40	10.42	10.27	10.42	1,951,223	10.356	1.60%
2023-11-02	11.26	11.26	11.28	11.20	11.52	3,387,700	38,296,258	11.305	10.23	10.23	10.25	10.18	10.47	3,726,973	10.275	-0.71%
2023-11-01	11.34	11.34	11.38	11.26	11.52	2,262,038	25,614,342	11.324	10.31	10.31	10.34	10.23	10.47	2,488,578	10.293	-0.35%
2023-10-31	11.38	11.38	11.40	11.18	11.70	3,866,855	44,075,656	11.398	10.34	10.34	10.36	10.16	10.63	4,254,115	10.361	-2.07%
2023-10-30	11.62	11.62	11.64	11.32	11.68	2,968,772	34,359,751	11.574	10.56	10.56	10.58	10.29	10.62	3,266,090	10.520	1.22%
2023-10-27	11.48	11.48	11.50	11.04	11.62	2,563,900	29,337,143	11.442	10.43	10.43	10.45	10.04	10.56	2,820,671	10.401	3.61%
2023-10-26	11.08	11.08	11.12	10.96	11.24	1,926,865	21,350,893	11.081	10.07	10.07	10.11	9.962	10.22	2,119,838	10.072	-0.36%
2023-10-25	11.12	11.12	11.18	11.10	11.40	1,227,620	13,737,526	11.190	10.11	10.11	10.16	10.09	10.36	1,350,564	10.172	-0.18%
2023-10-24	11.14	11.14	11.16	11.04	11.32	4,666,758	52,088,944	11.162	10.13	10.13	10.14	10.04	10.29	5,134,127	10.146	-0.89%
2023-10-20	11.24	11.22	11.24	11.16	11.46	2,265,863	25,520,979	11.263	10.22	10.20	10.22	10.14	10.42	2,492,786	10.238	-1.40%
2023-10-19	11.40	11.40	11.44	11.34	11.62	2,164,009	24,879,926	11.497	10.36	10.36	10.40	10.31	10.56	2,380,731	10.451	-1.21%
2023-10-18	11.54	11.54	11.56	11.38	11.70	3,145,988	36,258,490	11.525	10.49	10.49	10.51	10.34	10.63	3,461,054	10.476	-1.37%
2023-10-17	11.70	11.68	11.70	11.52	11.74	1,407,700	16,364,154	11.625	10.63	10.62	10.63	10.47	10.67	1,548,679	10.567	1.21%
2023-10-16	11.56	11.54	11.56	11.48	12.02	2,294,000	26,707,055	11.642	10.51	10.49	10.51	10.43	10.93	2,523,741	10.582	-1.87%
2023-10-13	11.78	11.78	11.80	11.72	12.00	1,169,400	13,819,610	11.818	10.71	10.71	10.73	10.65	10.91	1,286,514	10.742	-1.83%
2023-10-12	12.00	11.98	12.00	11.84	12.04	1,280,200	15,307,294	11.957	10.91	10.89	10.91	10.76	10.94	1,408,410	10.868	1.18%
2023-10-11	11.86	11.86	11.92	11.64	11.94	1,613,291	19,122,996	11.853	10.78	10.78	10.83	10.58	10.85	1,774,860	10.774	1.72%
2023-10-10	11.66	11.66	11.68	11.60	11.84	1,097,400	12,839,869	11.700	10.60	10.60	10.62	10.54	10.76	1,207,303	10.635	0.17%
2023-10-09	11.64	11.64	11.68	11.52	11.82	1,493,600	17,436,361	11.674	10.58	10.58	10.62	10.47	10.74	1,643,182	10.611	-2.02%
2023-10-06	11.88	11.86	11.90	11.50	11.94	635,500	7,522,350	11.837	10.80	10.78	10.82	10.45	10.85	699,144	10.759	2.95%
2023-10-05	11.54	11.52	11.54	11.38	11.62	563,600	6,492,648	11.520	10.49	10.47	10.49	10.34	10.56	620,044	10.471	-0.69%
2023-10-04	11.62	11.60	11.62	11.36	12.02	481,387	5,569,244	11.569	10.56	10.54	10.56	10.33	10.93	529,597	10.516	-1.69%
2023-10-03	11.82	11.80	11.82	11.54	12.40	1,187,200	14,024,196	11.813	10.74	10.73	10.74	10.49	11.27	1,306,096	10.737	-3.27%
2023-09-29	12.22	12.22	12.26	12.16	12.36	347,300	4,251,382	12.241	11.11	11.11	11.14	11.05	11.23	382,082	11.127	0.33%
2023-09-28	12.18	12.18	12.20	11.98	12.42	2,747,200	33,355,062	12.142	11.07	11.07	11.09	10.89	11.29	3,022,328	11.036	-0.65%
2023-09-27	12.26	12.24	12.26	12.06	12.40	3,361,328	41,085,042	12.223	11.14	11.13	11.14	10.96	11.27	3,697,960	11.110	0.16%
2023-09-26	12.24	12.22	12.24	12.00	12.54	3,139,100	38,473,833	12.256	11.13	11.11	11.13	10.91	11.40	3,453,476	11.141	-1.92%
2023-09-25	12.48	12.48	12.50	12.42	12.76	1,188,497	14,871,266	12.513	11.34	11.34	11.36	11.29	11.60	1,307,523	11.374	-1.27%
2023-09-22	12.64	12.62	12.64	12.38	12.72	1,727,024	21,681,151	12.554	11.49	11.47	11.49	11.25	11.56	1,899,983	11.411	1.44%
2023-09-21	12.46	12.44	12.46	12.38	12.54	1,063,400	13,240,814	12.451	11.33	11.31	11.33	11.25	11.40	1,169,898	11.318	0.16%
2023-09-20	12.44	12.44	12.46	12.40	12.58	1,519,753	18,922,492	12.451	11.31	11.31	11.33	11.27	11.43	1,671,954	11.318	-1.11%
2023-09-19	12.58	12.58	12.60	12.42	12.62	884,400	11,107,817	12.560	11.43	11.43	11.45	11.29	11.47	972,971	11.416	0.80%
2023-09-18	12.48	12.48	12.52	12.36	12.56	815,600	10,185,218	12.488	11.34	11.34	11.38	11.23	11.42	897,281	11.351	-0.48%
2023-09-15	12.54	12.52	12.54	12.32	12.62	2,763,067	34,607,995	12.525	11.40	11.38	11.40	11.20	11.47	3,039,784	11.385	0.97%
2023-09-14	12.42	12.42	12.44	12.26	12.48	2,356,600	29,099,614	12.348	11.29	11.29	11.31	11.14	11.34	2,592,610	11.224	0.00%
2023-09-13	12.42	12.40	12.42	12.32	12.56	1,723,500	21,406,842	12.421	11.29	11.27	11.29	11.20	11.42	1,896,106	11.290	-1.27%
2023-09-12	12.58	12.58	12.62	12.40	12.68	1,346,167	16,942,337	12.586	11.43	11.43	11.47	11.27	11.53	1,480,984	11.440	0.96%
2023-09-11	12.46	12.46	12.48	12.28	12.56	1,309,300	16,324,800	12.468	11.33	11.33	11.34	11.16	11.42	1,440,424	11.333	1.47%
2023-09-07	12.28	12.28	12.32	12.26	12.54	1,165,400	14,424,429	12.377	11.16	11.16	11.20	11.14	11.40	1,282,113	11.251	-0.81%
2023-09-06	12.38	12.38	12.40	12.36	12.54	2,035,500	25,292,291	12.426	11.25	11.25	11.27	11.23	11.40	2,239,352	11.294	-0.96%
2023-09-05	12.50	12.50	12.52	12.40	12.70	2,037,700	25,480,462	12.505	11.36	11.36	11.38	11.27	11.54	2,241,773	11.366	-0.95%
2023-09-04	12.62	12.62	12.66	12.50	12.84	2,800,800	35,488,911	12.671	11.47	11.47	11.51	11.36	11.67	3,081,296	11.518	-2.17%
2023-08-31	12.90	12.86	12.90	12.64	12.90	5,225,500	67,180,900	12.856	11.73	11.69	11.73	11.49	11.73	5,748,826	11.686	0.94%
2023-08-30	12.78	12.78	12.80	12.74	13.82	4,711,100	60,617,389	12.867	11.62	11.62	11.63	11.58	12.56	5,182,910	11.696	-5.05%
2023-08-29	13.46	13.46	13.48	13.28	13.56	1,180,200	15,870,608	13.447	12.23	12.23	12.25	12.07	12.33	1,298,395	12.223	1.05%
2023-08-28	13.32	13.32	13.34	13.16	13.64	1,810,900	24,200,189	13.364	12.11	12.11	12.13	11.96	12.40	1,992,259	12.147	1.37%
2023-08-25	13.14	13.14	13.16	12.74	13.24	1,702,100	22,300,721	13.102	11.94	11.94	11.96	11.58	12.03	1,872,563	11.909	1.39%
2023-08-24	12.96	12.96	13.04	12.76	13.24	2,360,000	30,777,595	13.041	11.78	11.78	11.85	11.60	12.03	2,596,351	11.854	0.00%
2023-08-23	12.96	12.96	12.98	12.84	13.16	2,211,700	28,770,464	13.008	11.78	11.78	11.80	11.67	11.96	2,433,198	11.824	-0.15%
2023-08-22	12.98	12.98	13.02	12.62	13.10	2,700,300	34,798,764	12.887	11.80	11.80	11.83	11.47	11.91	2,970,731	11.714	1.41%
2023-08-21	12.80	12.80	12.82	12.68	13.00	1,768,700	22,729,015	12.851	11.63	11.63	11.65	11.53	11.82	1,945,833	11.681	-1.23%
2023-08-18	12.96	12.96	13.00	12.90	13.26	1,696,300	22,092,658	13.024	11.78	11.78	11.82	11.73	12.05	1,866,182	11.838	-2.26%
2023-08-17	13.26	13.24	13.26	13.12	13.40	1,465,021	19,361,877	13.216	12.05	12.03	12.05	11.93	12.18	1,611,741	12.013	-0.60%
2023-08-16	13.34	13.32	13.34	13.20	13.40	1,274,800	16,960,351	13.304	12.13	12.11	12.13	12.00	12.18	1,402,469	12.093	-0.15%
2023-08-15	13.36	13.34	13.36	13.16	13.60	1,719,500	22,933,788	13.338	12.14	12.13	12.14	11.96	12.36	1,891,705	12.123	0.30%
2023-08-14	13.32	13.30	13.32	13.12	13.40	1,788,400	23,707,779	13.256	12.11	12.09	12.11	11.93	12.18	1,967,506	12.050	0.30%
2023-08-11	13.28	13.28	13.30	13.18	13.58	2,343,767	31,062,454	13.253	12.07	12.07	12.09	11.98	12.34	2,578,492	12.047	-0.30%
2023-08-10	13.32	13.32	13.36	13.26	13.70	2,844,579	37,928,035	13.333	12.11	12.11	12.14	12.05	12.45	3,129,459	12.120	-0.89%
2023-08-09	13.44	13.44	13.46	13.38	13.68	1,981,105	26,706,185	13.480	12.22	12.22	12.23	12.16	12.43	2,179,510	12.253	0.00%
2023-08-08	13.44	13.44	13.46	13.32	13.64	2,742,400	36,991,725	13.489	12.22	12.22	12.23	12.11	12.40	3,017,047	12.261	0.30%
2023-08-07	13.40	13.40	13.42	13.28	13.90	4,804,948	64,815,539	13.489	12.18	12.18	12.20	12.07	12.63	5,286,156	12.261	-4.01%
2023-08-04	13.96	13.96	13.98	13.74	14.10	1,401,784	19,611,697	13.991	12.69	12.69	12.71	12.49	12.82	1,542,171	12.717	1.31%
2023-08-03	13.78	13.76	13.78	13.60	13.90	1,758,800	24,211,737	13.766	12.53	12.51	12.53	12.36	12.63	1,934,941	12.513	0.73%
2023-08-02	13.68	13.66	13.68	13.62	14.02	2,182,916	30,030,136	13.757	12.43	12.42	12.43	12.38	12.74	2,401,532	12.505	-1.44%
2023-08-01	13.88	13.88	13.90	13.86	14.22	4,161,800	58,314,510	14.012	12.62	12.62	12.63	12.60	12.93	4,578,598	12.736	-1.70%
2023-07-31	14.12	14.12	14.14	13.98	14.48	5,132,666	72,705,800	14.165	12.83	12.83	12.85	12.71	13.16	5,646,695	12.876	-1.53%
2023-07-28	14.34	14.34	14.36	14.14	14.38	2,924,200	41,724,190	14.269	13.03	13.03	13.05	12.85	13.07	3,217,054	12.970	0.28%
2023-07-27	14.30	14.30	14.32	14.24	14.34	2,120,831	30,282,482	14.279	13.00	13.00	13.02	12.94	13.03	2,333,229	12.979	-0.56%
2023-07-26	14.38	14.38	14.40	14.24	14.42	2,225,529	31,931,108	14.348	13.07	13.07	13.09	12.94	13.11	2,448,412	13.042	-0.28%
2023-07-25	14.42	14.38	14.42	14.08	14.46	3,039,900	43,441,204	14.290	13.11	13.07	13.11	12.80	13.14	3,344,342	12.989	2.41%
2023-07-24	14.08	14.08	14.10	13.92	14.26	1,943,100	27,446,789	14.125	12.80	12.80	12.82	12.65	12.96	2,137,699	12.839	-1.12%
2023-07-21	14.24	14.22	14.24	13.98	14.36	1,994,000	28,410,591	14.248	12.94	12.93	12.94	12.71	13.05	2,193,696	12.951	0.28%
2023-07-20	14.20	14.20	14.22	14.04	14.28	1,181,300	16,749,161	14.179	12.91	12.91	12.93	12.76	12.98	1,299,605	12.888	0.14%
2023-07-19	14.18	14.18	14.20	13.84	14.26	1,128,004	15,877,640	14.076	12.89	12.89	12.91	12.58	12.96	1,240,972	12.795	-0.56%
2023-07-18	14.26	14.26	14.28	13.94	14.56	2,271,000	32,333,931	14.238	12.96	12.96	12.98	12.67	13.23	2,498,437	12.942	0.88%
2023-07-14	14.80	14.78	14.80	14.72	15.00	968,235	14,315,708	14.785	12.85	12.83	12.85	12.78	13.02	1,115,221	12.837	-0.40%
2023-07-13	14.86	14.86	14.90	14.76	15.16	1,862,200	27,784,701	14.920	12.90	12.90	12.94	12.81	13.16	2,144,898	12.954	0.00%
2023-07-12	14.86	14.86	14.88	14.76	14.98	1,461,597	21,706,768	14.851	12.90	12.90	12.92	12.81	13.01	1,683,480	12.894	-0.27%
2023-07-11	14.90	14.90	14.92	14.82	15.04	1,350,500	20,143,585	14.916	12.94	12.94	12.95	12.87	13.06	1,555,517	12.950	-1.06%
2023-07-10	15.06	15.04	15.06	14.90	15.16	1,133,000	16,995,408	15.000	13.08	13.06	13.08	12.94	13.16	1,304,999	13.023	1.21%
2023-07-07	14.88	14.88	14.90	14.74	15.06	1,438,731	21,461,889	14.917	12.92	12.92	12.94	12.80	13.08	1,657,143	12.951	0.13%
2023-07-06	14.86	14.84	14.86	14.84	15.30	1,990,167	29,677,910	14.912	12.90	12.88	12.90	12.88	13.28	2,292,291	12.947	-2.37%
2023-07-05	15.22	15.20	15.22	15.04	15.32	1,217,950	18,451,880	15.150	13.21	13.20	13.21	13.06	13.30	1,402,845	13.153	-0.91%
2023-07-04	15.36	15.36	15.40	15.12	15.48	1,020,500	15,636,782	15.323	13.34	13.34	13.37	13.13	13.44	1,175,421	13.303	-0.26%
2023-07-03	15.40	15.38	15.40	15.20	15.58	1,346,471	20,692,164	15.368	13.37	13.35	13.37	13.20	13.53	1,550,877	13.342	-0.77%
2023-06-30	15.52	15.50	15.52	15.10	15.66	2,897,400	44,896,190	15.495	13.47	13.46	13.47	13.11	13.60	3,337,250	13.453	2.51%
2023-06-29	15.14	15.14	15.18	15.02	15.30	1,403,400	21,254,179	15.145	13.14	13.14	13.18	13.04	13.28	1,616,448	13.149	0.40%
2023-06-28	15.08	15.08	15.10	14.92	15.26	1,435,400	21,660,768	15.090	13.09	13.09	13.11	12.95	13.25	1,653,306	13.101	0.00%
2023-06-27	15.08	15.04	15.08	14.86	15.12	1,805,910	27,069,328	14.989	13.09	13.06	13.09	12.90	13.13	2,080,063	13.014	0.13%
2023-06-26	15.06	15.04	15.06	14.46	15.10	5,132,200	76,421,968	14.891	13.08	13.06	13.08	12.55	13.11	5,911,312	12.928	5.02%
2023-06-23	14.34	14.34	14.36	14.18	15.10	1,308,900	18,774,689	14.344	12.45	12.45	12.47	12.31	13.11	1,507,602	12.453	-3.63%
2023-06-21	14.88	14.86	14.88	14.78	15.02	1,750,792	26,034,046	14.870	12.92	12.90	12.92	12.83	13.04	2,016,577	12.910	-1.59%
2023-06-20	15.12	15.10	15.12	14.96	15.42	3,001,900	45,317,145	15.096	13.13	13.11	13.13	12.99	13.39	3,457,614	13.106	-1.05%
2023-06-19	15.28	15.28	15.32	15.02	15.34	865,267	13,155,132	15.204	13.27	13.27	13.30	13.04	13.32	996,622	13.200	-0.26%
2023-06-16	15.32	15.28	15.32	15.00	15.42	5,232,700	79,821,979	15.255	13.30	13.27	13.30	13.02	13.39	6,027,069	13.244	1.06%
2023-06-15	15.16	15.14	15.16	14.94	15.30	2,059,509	31,023,765	15.064	13.16	13.14	13.16	12.97	13.28	2,372,160	13.078	-0.52%
2023-06-14	15.24	15.22	15.24	14.98	15.50	1,984,300	30,195,608	15.217	13.23	13.21	13.23	13.01	13.46	2,285,534	13.212	0.00%
2023-06-13	15.24	15.20	15.24	15.12	15.46	1,971,134	30,094,667	15.268	13.23	13.20	13.23	13.13	13.42	2,270,369	13.255	-1.17%
2023-06-12	15.42	15.42	15.44	15.26	15.90	2,691,700	41,605,836	15.457	13.39	13.39	13.41	13.25	13.80	3,100,323	13.420	-2.41%
2023-06-09	15.80	15.80	15.84	15.68	15.98	3,261,800	51,578,543	15.813	13.72	13.72	13.75	13.61	13.87	3,756,969	13.729	0.64%
2023-06-08	15.70	15.68	15.70	15.48	15.90	2,502,897	39,087,114	15.617	13.63	13.61	13.63	13.44	13.80	2,882,858	13.558	-0.13%
2023-06-07	15.72	15.72	15.74	15.60	15.94	2,692,200	42,393,810	15.747	13.65	13.65	13.67	13.54	13.84	3,100,899	13.671	-0.38%
2023-06-06	15.78	15.76	15.78	15.68	16.10	1,222,693	19,382,825	15.853	13.70	13.68	13.70	13.61	13.98	1,408,308	13.763	-1.99%
2023-06-05	16.10	16.10	16.12	15.34	16.16	4,062,498	63,954,650	15.743	13.98	13.98	14.00	13.32	14.03	4,679,220	13.668	4.55%
2023-06-02	15.40	15.40	15.44	15.38	15.74	1,719,771	26,579,317	15.455	13.37	13.37	13.41	13.35	13.67	1,980,847	13.418	0.39%
2023-06-01	15.34	15.34	15.36	15.28	15.66	3,395,859	52,519,167	15.466	13.32	13.32	13.34	13.27	13.60	3,911,379	13.427	-1.67%
2023-05-31	15.60	15.58	15.60	15.06	15.60	11,561,501	179,774,126	15.549	13.54	13.53	13.54	13.08	13.54	13,316,636	13.500	1.69%
2023-05-30	15.34	15.34	15.36	15.16	15.68	2,638,900	40,535,642	15.361	13.32	13.32	13.34	13.16	13.61	3,039,508	13.336	-0.78%
2023-05-29	15.46	15.44	15.46	15.44	16.00	2,185,700	34,338,878	15.711	13.42	13.41	13.42	13.41	13.89	2,517,508	13.640	0.39%
2023-05-25	15.40	15.38	15.40	14.94	15.58	5,143,700	78,871,040	15.334	13.37	13.35	13.37	12.97	13.53	5,924,558	13.313	0.00%
2023-05-24	15.40	15.40	15.44	15.22	15.80	4,006,200	62,019,640	15.481	13.37	13.37	13.41	13.21	13.72	4,614,375	13.441	-2.53%
2023-05-23	15.80	15.78	15.80	15.62	16.00	2,989,400	47,325,501	15.831	13.72	13.70	13.72	13.56	13.89	3,443,216	13.745	0.13%
2023-05-22	15.78	15.76	15.78	15.62	16.14	1,690,362	26,889,643	15.908	13.70	13.68	13.70	13.56	14.01	1,946,973	13.811	-0.25%
2023-05-19	15.82	15.78	15.82	15.52	16.00	4,098,460	64,987,518	15.857	13.73	13.70	13.73	13.47	13.89	4,720,641	13.767	0.51%
2023-05-18	15.74	15.68	15.74	15.60	16.00	2,784,317	43,983,081	15.797	13.67	13.61	13.67	13.54	13.89	3,207,000	13.715	0.64%
2023-05-17	15.64	15.62	15.64	15.52	15.80	2,556,000	40,029,266	15.661	13.58	13.56	13.58	13.47	13.72	2,944,023	13.597	-1.14%
2023-05-16	15.82	15.78	15.82	15.50	15.86	2,446,500	38,496,630	15.735	13.73	13.70	13.73	13.46	13.77	2,817,900	13.661	1.93%
2023-05-15	15.52	15.52	15.54	15.20	15.76	3,627,600	56,121,713	15.471	13.47	13.47	13.49	13.20	13.68	4,178,301	13.432	0.39%
2023-05-12	15.46	15.46	15.48	15.36	15.78	4,449,300	69,046,159	15.518	13.42	13.42	13.44	13.34	13.70	5,124,742	13.473	-1.15%
2023-05-11	15.64	15.64	15.66	15.54	15.98	2,995,700	47,195,212	15.754	13.58	13.58	13.60	13.49	13.87	3,450,473	13.678	-2.01%
2023-05-10	15.96	15.96	15.98	15.80	16.08	2,764,600	44,108,925	15.955	13.86	13.86	13.87	13.72	13.96	3,184,290	13.852	0.13%
2023-05-09	15.94	15.90	15.94	15.80	16.30	3,891,700	62,285,115	16.005	13.84	13.80	13.84	13.72	14.15	4,482,493	13.895	-1.24%
2023-05-08	16.14	16.14	16.20	16.00	16.46	2,889,553	46,694,207	16.160	14.01	14.01	14.06	13.89	14.29	3,328,212	14.030	-0.49%
2023-05-05	16.22	16.20	16.22	16.04	16.40	2,309,000	37,309,158	16.158	14.08	14.06	14.08	13.93	14.24	2,659,526	14.028	-0.86%
2023-05-04	16.36	16.34	16.36	16.10	16.60	3,535,396	57,917,836	16.382	14.20	14.19	14.20	13.98	14.41	4,072,099	14.223	1.61%
2023-05-03	16.10	16.08	16.10	16.04	16.30	912,145	14,709,120	16.126	13.98	13.96	13.98	13.93	14.15	1,050,616	14.000	-1.35%
2023-05-02	16.32	16.30	16.32	16.00	16.40	1,638,500	26,597,548	16.233	14.17	14.15	14.17	13.89	14.24	1,887,238	14.093	2.51%
2023-04-28	15.92	15.92	15.96	15.82	16.30	2,947,900	47,093,844	15.975	13.82	13.82	13.86	13.73	14.15	3,395,416	13.870	-1.97%
2023-04-27	16.24	16.20	16.24	15.72	16.28	5,071,248	81,740,742	16.119	14.10	14.06	14.10	13.65	14.13	5,841,107	13.994	3.31%
2023-04-26	15.72	15.70	15.72	15.20	15.78	3,511,413	54,682,704	15.573	13.65	13.63	13.65	13.20	13.70	4,044,475	13.520	1.95%
2023-04-25	15.42	15.42	15.46	15.26	15.62	2,037,900	31,457,169	15.436	13.39	13.39	13.42	13.25	13.56	2,347,271	13.402	-1.28%
2023-04-24	15.62	15.62	15.64	15.38	15.88	1,893,144	29,598,653	15.635	13.56	13.56	13.58	13.35	13.79	2,180,539	13.574	-0.51%
2023-04-21	15.70	15.70	15.74	15.40	15.80	2,386,573	37,356,888	15.653	13.63	13.63	13.67	13.37	13.72	2,748,875	13.590	1.16%
2023-04-20	15.52	15.52	15.56	15.38	15.80	1,746,700	27,149,821	15.544	13.47	13.47	13.51	13.35	13.72	2,011,864	13.495	-0.77%
2023-04-19	15.64	15.64	15.68	15.38	15.76	2,363,816	36,813,543	15.574	13.58	13.58	13.61	13.35	13.68	2,722,663	13.521	1.16%
2023-04-18	15.46	15.44	15.46	15.22	15.70	3,707,275	57,100,800	15.402	13.42	13.41	13.42	13.21	13.63	4,270,071	13.372	-0.64%
2023-04-17	15.56	15.54	15.56	15.26	15.62	2,636,021	40,971,845	15.543	13.51	13.49	13.51	13.25	13.56	3,036,192	13.494	0.65%
2023-04-14	15.46	15.46	15.48	15.32	15.58	1,714,200	26,503,913	15.461	13.42	13.42	13.44	13.30	13.53	1,974,430	13.424	-0.39%
2023-04-13	15.52	15.52	15.54	14.96	15.54	2,617,536	40,274,720	15.387	13.47	13.47	13.49	12.99	13.49	3,014,900	13.359	1.70%
2023-04-12	15.26	15.24	15.26	14.98	15.32	2,545,565	38,556,866	15.147	13.25	13.23	13.25	13.01	13.30	2,932,004	13.150	0.39%
2023-04-11	15.20	15.18	15.20	14.80	15.28	3,682,100	55,471,309	15.065	13.20	13.18	13.20	12.85	13.27	4,241,074	13.080	1.06%
2023-04-06	15.04	15.02	15.04	14.94	15.14	2,580,101	38,787,834	15.034	13.06	13.04	13.06	12.97	13.14	2,971,782	13.052	-0.13%
2023-04-04	15.06	15.04	15.06	14.72	15.12	4,439,388	66,632,754	15.009	13.08	13.06	13.08	12.78	13.13	5,113,325	13.031	1.07%
2023-04-03	14.90	14.88	14.90	14.62	15.00	2,795,800	41,357,872	14.793	12.94	12.92	12.94	12.69	13.02	3,220,226	12.843	1.78%
2023-03-31	14.64	14.62	14.64	14.50	14.90	3,395,616	49,797,861	14.665	12.71	12.69	12.71	12.59	12.94	3,911,100	12.732	-0.81%
2023-03-30	14.76	14.76	14.80	14.54	15.20	1,254,000	18,458,261	14.720	12.81	12.81	12.85	12.62	13.20	1,444,368	12.779	-1.20%
2023-03-29	14.94	14.94	14.96	14.70	15.08	2,030,700	30,211,625	14.877	12.97	12.97	12.99	12.76	13.09	2,338,978	12.917	-0.40%
2023-03-28	15.00	14.96	15.00	14.66	15.24	1,551,100	23,157,868	14.930	13.02	12.99	13.02	12.73	13.23	1,786,570	12.962	1.35%
2023-03-27	14.80	14.78	14.80	14.54	14.84	1,762,700	25,937,877	14.715	12.85	12.83	12.85	12.62	12.88	2,030,293	12.775	0.41%
2023-03-24	14.74	14.74	14.76	14.54	15.06	3,779,400	55,800,218	14.764	12.80	12.80	12.81	12.62	13.08	4,353,145	12.818	-2.12%
2023-03-23	15.06	15.02	15.06	14.92	15.20	1,933,430	29,055,226	15.028	13.08	13.04	13.08	12.95	13.20	2,226,941	13.047	-0.40%
2023-03-22	15.12	15.08	15.12	14.98	15.24	2,408,752	36,436,696	15.127	13.13	13.09	13.13	13.01	13.23	2,774,421	13.133	0.93%
2023-03-21	14.98	14.98	15.02	14.80	15.12	1,747,719	26,130,128	14.951	13.01	13.01	13.04	12.85	13.13	2,013,038	12.980	-0.13%
2023-03-20	15.00	15.00	15.02	14.74	15.26	2,927,470	43,912,588	15.000	13.02	13.02	13.04	12.80	13.25	3,371,885	13.023	-1.70%
2023-03-17	15.26	15.26	15.36	15.10	15.48	6,819,464	104,223,381	15.283	13.25	13.25	13.34	13.11	13.44	7,854,717	13.269	-0.13%
2023-03-16	15.28	15.28	15.30	14.74	15.40	4,941,907	74,959,703	15.168	13.27	13.27	13.28	12.80	13.37	5,692,131	13.169	2.55%
2023-03-15	14.90	14.90	14.92	14.60	14.98	3,356,365	49,929,823	14.876	12.94	12.94	12.95	12.68	13.01	3,865,890	12.915	2.90%
2023-03-14	14.48	14.46	14.48	14.28	14.84	4,232,886	61,556,403	14.542	12.57	12.55	12.57	12.40	12.88	4,875,474	12.626	-1.63%
2023-03-13	14.72	14.72	14.80	14.08	14.80	5,087,280	74,687,255	14.681	12.78	12.78	12.85	12.22	12.85	5,859,573	12.746	3.66%
2023-03-10	14.20	14.20	14.22	13.94	14.58	2,458,800	35,125,874	14.286	12.33	12.33	12.35	12.10	12.66	2,832,067	12.403	0.00%
2023-03-09	14.20	14.18	14.20	14.20	14.58	1,612,757	23,185,802	14.377	12.33	12.31	12.33	12.33	12.66	1,857,587	12.482	-2.07%
2023-03-08	14.50	14.40	14.50	14.20	14.58	2,444,880	35,154,866	14.379	12.59	12.50	12.59	12.33	12.66	2,816,034	12.484	-0.68%
2023-03-07	14.60	14.58	14.60	14.38	14.76	3,045,768	44,357,416	14.564	12.68	12.66	12.68	12.48	12.81	3,508,142	12.644	0.41%
2023-03-06	14.54	14.54	14.56	14.32	14.66	2,913,428	42,240,062	14.498	12.62	12.62	12.64	12.43	12.73	3,355,711	12.588	1.68%
2023-03-03	14.30	14.30	14.32	14.02	14.38	2,920,128	41,405,208	14.179	12.42	12.42	12.43	12.17	12.48	3,363,428	12.310	-0.14%
2023-03-02	14.32	14.28	14.32	14.02	14.36	1,665,815	23,557,890	14.142	12.43	12.40	12.43	12.17	12.47	1,918,700	12.278	0.00%
2023-03-01	14.32	14.28	14.32	13.76	14.36	5,146,204	72,638,061	14.115	12.43	12.40	12.43	11.95	12.47	5,927,442	12.255	3.47%
2023-02-28	13.84	13.84	13.88	13.62	13.98	4,740,808	65,724,846	13.864	12.02	12.02	12.05	11.82	12.14	5,460,503	12.036	0.87%
2023-02-27	13.72	13.70	13.72	13.60	14.18	2,053,695	28,310,479	13.785	11.91	11.89	11.91	11.81	12.31	2,365,463	11.968	-1.15%
2023-02-24	13.88	13.86	13.88	13.72	14.08	4,070,533	56,555,201	13.894	12.05	12.03	12.05	11.91	12.22	4,688,475	12.063	-1.14%
2023-02-23	14.04	14.04	14.06	13.76	14.18	3,592,277	50,203,746	13.976	12.19	12.19	12.21	11.95	12.31	4,137,615	12.133	0.29%
2023-02-22	14.00	13.98	14.00	13.82	14.16	2,549,535	35,656,399	13.986	12.15	12.14	12.15	12.00	12.29	2,936,576	12.142	0.14%
2023-02-21	13.98	13.96	13.98	13.76	14.20	3,017,915	42,301,442	14.017	12.14	12.12	12.14	11.95	12.33	3,476,060	12.169	1.45%
2023-02-20	13.78	13.76	13.78	13.52	13.80	1,271,229	17,362,750	13.658	11.96	11.95	11.96	11.74	11.98	1,464,212	11.858	0.73%
2023-02-17	13.68	13.66	13.68	13.60	13.86	1,238,300	17,023,404	13.747	11.88	11.86	11.88	11.81	12.03	1,426,285	11.935	-0.15%
2023-02-16	13.70	13.66	13.70	13.54	13.90	1,104,272	15,180,370	13.747	11.89	11.86	11.89	11.76	12.07	1,271,910	11.935	0.44%
2023-02-15	13.64	13.60	13.64	13.52	13.70	2,228,642	30,355,471	13.621	11.84	11.81	11.84	11.74	11.89	2,566,969	11.825	0.00%
2023-02-14	13.64	13.62	13.64	13.56	13.76	1,607,700	21,923,159	13.636	11.84	11.82	11.84	11.77	11.95	1,851,763	11.839	-0.15%
2023-02-13	13.66	13.66	13.68	13.50	13.70	1,072,179	14,604,980	13.622	11.86	11.86	11.88	11.72	11.89	1,234,945	11.826	0.59%
2023-02-10	13.58	13.52	13.58	13.44	13.82	1,675,400	22,687,987	13.542	11.79	11.74	11.79	11.67	12.00	1,929,740	11.757	-1.02%
2023-02-09	13.72	13.70	13.72	13.62	13.80	2,646,600	36,282,026	13.709	11.91	11.89	11.91	11.82	11.98	3,048,376	11.902	-0.29%
2023-02-08	13.76	13.76	13.78	13.64	13.92	1,343,055	18,461,573	13.746	11.95	11.95	11.96	11.84	12.09	1,546,942	11.934	0.00%
2023-02-07	13.76	13.76	13.78	13.64	14.08	2,725,414	37,477,925	13.751	11.95	11.95	11.96	11.84	12.22	3,139,155	11.939	-1.15%
2023-02-06	13.92	13.90	13.92	13.72	14.28	2,290,262	31,746,438	13.862	12.09	12.07	12.09	11.91	12.40	2,637,943	12.035	-2.66%
2023-02-03	14.30	14.28	14.30	14.10	14.42	2,252,832	32,014,261	14.211	12.42	12.40	12.42	12.24	12.52	2,594,831	12.338	-0.14%
2023-02-02	14.32	14.30	14.32	14.22	14.66	2,221,716	32,031,102	14.417	12.43	12.42	12.43	12.35	12.73	2,558,991	12.517	-0.97%
2023-02-01	14.46	14.44	14.46	13.72	14.46	2,467,750	34,898,789	14.142	12.55	12.54	12.55	11.91	12.55	2,842,376	12.278	4.78%
2023-01-31	13.80	13.80	13.82	13.66	14.16	4,056,777	56,063,094	13.820	11.98	11.98	12.00	11.86	12.29	4,672,630	11.998	-1.15%
2023-01-30	13.96	13.96	13.98	13.92	14.28	2,683,204	37,576,036	14.004	12.12	12.12	12.14	12.09	12.40	3,090,537	12.158	-2.65%
2023-01-27	14.34	14.30	14.34	14.12	14.42	969,638	13,825,486	14.258	12.45	12.42	12.45	12.26	12.52	1,116,837	12.379	0.84%
2023-01-26	14.22	14.18	14.22	14.00	14.36	942,799	13,340,130	14.150	12.35	12.31	12.35	12.15	12.47	1,085,924	12.285	0.42%
2023-01-20	14.16	14.14	14.16	13.94	14.18	1,060,970	14,931,768	14.074	12.29	12.28	12.29	12.10	12.31	1,222,034	12.219	1.14%
2023-01-19	14.00	13.98	14.00	13.76	14.10	760,309	10,617,991	13.965	12.15	12.14	12.15	11.95	12.24	875,730	12.125	0.86%
2023-01-18	13.88	13.84	13.88	13.66	13.90	1,761,903	24,318,267	13.802	12.05	12.02	12.05	11.86	12.07	2,029,375	11.983	-0.29%
2023-01-17	13.92	13.88	13.92	13.70	14.06	1,895,048	26,249,350	13.852	12.09	12.05	12.09	11.89	12.21	2,182,732	12.026	-0.71%
2023-01-16	14.02	14.02	14.04	13.82	14.26	1,664,100	23,409,880	14.068	12.17	12.17	12.19	12.00	12.38	1,916,725	12.213	0.57%
2023-01-13	13.94	13.92	13.94	13.20	13.94	2,208,266	30,517,040	13.820	12.10	12.09	12.10	11.46	12.10	2,543,500	11.998	3.57%
2023-01-12	13.46	13.44	13.46	13.24	13.92	3,912,044	52,720,802	13.477	11.69	11.67	11.69	11.49	12.09	4,505,926	11.700	-2.60%
2023-01-11	13.82	13.80	13.82	13.72	14.08	3,776,111	52,551,049	13.917	12.00	11.98	12.00	11.91	12.22	4,349,357	12.082	-0.14%
2023-01-10	13.84	13.80	13.84	13.58	13.86	3,013,100	41,504,679	13.775	12.02	11.98	12.02	11.79	12.03	3,470,514	11.959	1.32%
2023-01-09	13.66	13.64	13.66	13.58	13.76	1,644,531	22,454,323	13.654	11.86	11.84	11.86	11.79	11.95	1,894,185	11.854	1.04%
2023-01-06	13.52	13.50	13.52	13.42	13.72	1,734,925	23,488,923	13.539	11.74	11.72	11.74	11.65	11.91	1,998,301	11.754	-0.73%
2023-01-05	13.62	13.60	13.62	13.56	13.94	2,759,043	37,823,773	13.709	11.82	11.81	11.82	11.77	12.10	3,177,889	11.902	-0.44%
2023-01-04	13.68	13.64	13.68	13.36	13.74	2,187,100	29,690,088	13.575	11.88	11.84	11.88	11.60	11.93	2,519,120	11.786	1.33%
2023-01-03	13.50	13.50	13.52	12.90	13.52	3,262,842	43,667,399	13.383	11.72	11.72	11.74	11.20	11.74	3,758,169	11.619	4.01%
2022-12-30	12.98	12.98	13.02	12.88	13.20	2,168,078	28,158,064	12.988	11.27	11.27	11.30	11.18	11.46	2,497,211	11.276	-1.67%
2022-12-29	13.20	13.16	13.20	12.88	13.24	2,239,700	29,354,448	13.106	11.46	11.43	11.46	11.18	11.49	2,579,706	11.379	2.01%
2022-12-28	12.94	12.92	12.94	12.78	13.06	3,400,540	43,865,389	12.900	11.23	11.22	11.23	11.10	11.34	3,916,771	11.199	-0.92%
2022-12-23	13.06	13.02	13.06	12.62	13.12	3,821,588	49,402,798	12.927	11.34	11.30	11.34	10.96	11.39	4,401,738	11.223	1.87%
2022-12-22	12.82	12.82	12.84	12.70	13.08	1,887,892	24,292,903	12.868	11.13	11.13	11.15	11.03	11.36	2,174,490	11.172	-0.62%
2022-12-21	12.90	12.88	12.90	12.74	13.08	1,430,000	18,424,112	12.884	11.20	11.18	11.20	11.06	11.36	1,647,086	11.186	-0.46%
2022-12-20	12.96	12.94	12.96	12.74	13.10	4,059,242	52,462,321	12.924	11.25	11.23	11.25	11.06	11.37	4,675,470	11.221	-1.82%
2022-12-19	13.20	13.18	13.20	13.10	14.00	2,803,132	37,543,255	13.393	11.46	11.44	11.46	11.37	12.15	3,228,671	11.628	-5.17%
2022-12-16	13.92	13.92	13.94	13.46	14.00	2,774,912	38,439,586	13.853	12.09	12.09	12.10	11.69	12.15	3,196,167	12.027	1.46%
2022-12-15	13.72	13.70	13.72	13.54	13.82	1,839,515	25,172,329	13.684	11.91	11.89	11.91	11.76	12.00	2,118,769	11.881	0.00%
2022-12-14	13.72	13.70	13.72	13.50	14.14	3,267,908	44,840,287	13.721	11.91	11.89	11.91	11.72	12.28	3,764,004	11.913	-2.42%
2022-12-13	14.06	14.02	14.06	13.84	14.40	4,443,905	62,369,001	14.035	12.21	12.17	12.21	12.02	12.50	5,118,528	12.185	-1.26%
2022-12-12	14.24	14.22	14.24	13.52	14.38	6,530,100	92,262,108	14.129	12.36	12.35	12.36	11.74	12.48	7,521,425	12.267	5.01%
2022-12-09	13.56	13.54	13.56	13.48	13.80	2,065,800	28,090,818	13.598	11.77	11.76	11.77	11.70	11.98	2,379,406	11.806	-0.59%
2022-12-08	13.64	13.60	13.64	13.34	13.80	4,870,400	66,044,405	13.560	11.84	11.81	11.84	11.58	11.98	5,609,768	11.773	1.64%
2022-12-07	13.42	13.42	13.44	13.14	13.78	5,923,580	80,086,645	13.520	11.65	11.65	11.67	11.41	11.96	6,822,830	11.738	2.13%
2022-12-06	13.14	13.14	13.16	13.02	13.42	4,811,028	63,476,801	13.194	11.41	11.41	11.43	11.30	11.65	5,541,383	11.455	-1.05%
2022-12-05	13.28	13.28	13.30	12.84	13.36	6,048,000	79,702,825	13.178	11.53	11.53	11.55	11.15	11.60	6,966,138	11.441	3.91%
2022-12-02	12.78	12.78	12.80	12.68	12.96	2,907,322	37,197,743	12.795	11.10	11.10	11.11	11.01	11.25	3,348,678	11.108	-0.31%
2022-12-01	12.82	12.82	12.84	12.70	13.20	2,510,672	32,373,186	12.894	11.13	11.13	11.15	11.03	11.46	2,891,813	11.195	-0.93%
2022-11-30	12.94	12.94	12.96	12.70	13.00	5,881,239	75,922,489	12.909	11.23	11.23	11.25	11.03	11.29	6,774,061	11.208	0.31%
2022-11-29	12.90	12.88	12.90	12.26	12.90	4,676,149	59,447,453	12.713	11.20	11.18	11.20	10.64	11.20	5,386,028	11.037	5.22%
2022-11-28	12.26	12.26	12.28	12.04	12.34	3,583,724	43,768,697	12.213	10.64	10.64	10.66	10.45	10.71	4,127,764	10.603	-0.97%
2022-11-25	12.38	12.36	12.38	12.32	12.82	3,401,500	42,331,612	12.445	10.75	10.73	10.75	10.70	11.13	3,917,877	10.805	-2.83%
2022-11-24	12.74	12.72	12.74	12.44	12.82	1,379,600	17,509,788	12.692	11.06	11.04	11.06	10.80	11.13	1,589,035	11.019	2.41%
2022-11-23	12.44	12.42	12.44	12.34	12.68	4,368,500	54,360,444	12.444	10.80	10.78	10.80	10.71	11.01	5,031,676	10.804	-1.27%
2022-11-22	12.60	12.60	12.62	12.50	13.02	3,457,008	43,832,568	12.679	10.94	10.94	10.96	10.85	11.30	3,981,811	11.008	-2.48%
2022-11-21	12.92	12.90	12.92	12.66	13.06	2,307,246	29,676,936	12.863	11.22	11.20	11.22	10.99	11.34	2,657,506	11.167	-1.07%
2022-11-18	13.06	13.02	13.06	12.86	13.16	5,054,911	65,808,119	13.019	11.34	11.30	11.34	11.17	11.43	5,822,290	11.303	1.40%
2022-11-17	12.88	12.88	12.90	12.36	12.98	5,122,118	65,476,190	12.783	11.18	11.18	11.20	10.73	11.27	5,899,699	11.098	2.22%
2022-11-16	12.60	12.60	12.62	12.56	12.92	3,269,835	41,617,016	12.728	10.94	10.94	10.96	10.90	11.22	3,766,224	11.050	-1.25%
2022-11-15	12.76	12.76	12.80	12.54	12.94	3,886,555	49,528,933	12.744	11.08	11.08	11.11	10.89	11.23	4,476,567	11.064	-0.62%
2022-11-14	12.84	12.82	12.84	12.28	12.90	6,518,354	82,277,503	12.622	11.15	11.13	11.15	10.66	11.20	7,507,896	10.959	4.73%
2022-11-11	12.26	12.24	12.26	12.14	12.54	7,088,296	87,232,880	12.307	10.64	10.63	10.64	10.54	10.89	8,164,360	10.685	2.17%
2022-11-10	12.00	12.00	12.02	11.76	12.08	3,752,100	44,973,260	11.986	10.42	10.42	10.44	10.21	10.49	4,321,701	10.406	-0.50%
2022-11-09	12.06	12.04	12.06	11.92	12.14	3,770,238	45,328,653	12.023	10.47	10.45	10.47	10.35	10.54	4,342,592	10.438	0.00%
2022-11-08	12.06	12.04	12.06	11.80	12.20	3,062,887	36,512,452	11.921	10.47	10.45	10.47	10.24	10.59	3,527,859	10.350	0.00%
2022-11-07	12.06	12.00	12.06	11.78	12.08	3,343,375	40,035,392	11.975	10.47	10.42	10.47	10.23	10.49	3,850,928	10.396	0.84%
2022-11-04	11.96	11.94	11.96	11.54	12.10	5,628,369	66,728,163	11.856	10.38	10.37	10.38	10.02	10.51	6,482,803	10.293	2.93%
2022-11-03	11.62	11.60	11.62	11.38	11.70	5,742,845	66,411,515	11.564	10.09	10.07	10.09	9.880	10.16	6,614,658	10.040	-2.19%
2022-11-02	11.88	11.88	11.92	11.00	12.32	13,675,101	164,830,291	12.053	10.31	10.31	10.35	9.550	10.70	15,751,098	10.465	5.32%
2022-11-01	11.28	11.26	11.28	10.62	11.32	5,789,800	64,079,680	11.068	9.793	9.776	9.793	9.220	9.828	6,668,741	9.6090	6.02%
2022-10-31	10.64	10.62	10.64	10.56	11.14	5,114,561	54,761,629	10.707	9.238	9.220	9.238	9.168	9.672	5,890,995	9.2958	-1.85%
2022-10-28	10.84	10.80	10.84	10.64	11.10	4,583,077	49,976,839	10.905	9.411	9.377	9.411	9.238	9.637	5,278,827	9.4674	-1.09%
2022-10-27	10.96	10.96	11.00	10.84	11.16	2,488,400	27,365,693	10.997	9.515	9.515	9.550	9.411	9.689	2,866,160	9.5479	1.29%
2022-10-26	10.82	10.82	10.84	10.38	10.90	3,606,909	38,835,342	10.767	9.394	9.394	9.411	9.012	9.463	4,154,469	9.3478	4.24%
2022-10-25	10.38	10.38	10.40	10.14	10.58	3,525,544	36,529,107	10.361	9.012	9.012	9.029	8.804	9.186	4,060,752	8.9957	-0.95%
2022-10-24	10.48	10.46	10.48	10.42	11.42	5,053,690	53,940,853	10.674	9.099	9.081	9.099	9.047	9.915	5,820,883	9.2668	-6.26%
2022-10-21	11.18	11.16	11.18	11.04	11.20	1,425,401	15,840,451	11.113	9.706	9.689	9.706	9.585	9.724	1,641,789	9.6483	0.90%
2022-10-20	11.08	11.06	11.08	10.84	11.18	4,112,240	45,466,733	11.056	9.620	9.602	9.620	9.411	9.706	4,736,513	9.5992	0.00%
2022-10-19	11.08	11.06	11.08	11.02	11.42	1,590,655	17,711,705	11.135	9.620	9.602	9.620	9.568	9.915	1,832,130	9.6673	-1.77%
2022-10-18	11.28	11.26	11.28	10.98	11.28	2,029,700	22,647,709	11.158	9.793	9.776	9.793	9.533	9.793	2,337,826	9.6875	1.81%
2022-10-17	11.08	11.08	11.12	10.88	11.18	2,713,300	30,030,274	11.068	9.620	9.620	9.654	9.446	9.706	3,125,202	9.6091	1.84%
2022-10-14	10.88	10.88	10.90	10.62	11.14	4,096,609	44,932,465	10.968	9.446	9.446	9.463	9.220	9.672	4,718,509	9.5226	2.45%
2022-10-13	10.62	10.62	10.64	10.48	10.78	2,710,191	28,942,609	10.679	9.220	9.220	9.238	9.099	9.359	3,121,621	9.2717	1.72%
2022-10-12	10.44	10.44	10.48	10.20	10.54	4,498,065	46,617,067	10.364	9.064	9.064	9.099	8.856	9.151	5,180,910	8.9979	-0.95%
2022-10-11	10.54	10.54	10.56	10.48	10.68	1,653,787	17,481,955	10.571	9.151	9.151	9.168	9.099	9.272	1,904,846	9.1776	-0.75%
2022-10-10	10.62	10.60	10.62	10.42	10.86	3,783,969	40,447,989	10.689	9.220	9.203	9.220	9.047	9.429	4,358,408	9.2805	1.72%
2022-10-07	10.44	10.44	10.46	10.44	10.76	1,801,400	18,917,722	10.502	9.064	9.064	9.081	9.064	9.342	2,074,868	9.1176	-2.97%
2022-10-06	10.76	10.74	10.76	10.76	11.14	1,027,300	11,179,920	10.883	9.342	9.324	9.342	9.342	9.672	1,183,253	9.4485	-3.41%
2022-10-05	11.14	11.12	11.14	10.72	11.26	1,278,502	14,099,640	11.028	9.672	9.654	9.672	9.307	9.776	1,472,590	9.5747	3.92%
2022-10-03	10.72	10.72	10.74	10.58	10.94	929,616	9,977,809	10.733	9.307	9.307	9.324	9.186	9.498	1,070,740	9.3186	-1.11%
2022-09-30	10.84	10.82	10.84	10.66	10.90	2,316,377	24,982,349	10.785	9.411	9.394	9.411	9.255	9.463	2,668,023	9.3636	1.31%
2022-09-29	10.70	10.68	10.70	10.62	11.14	2,656,384	28,750,617	10.823	9.290	9.272	9.290	9.220	9.672	3,059,646	9.3967	-1.83%
2022-09-28	10.90	10.88	10.90	10.80	11.06	3,614,844	39,486,840	10.924	9.463	9.446	9.463	9.377	9.602	4,163,608	9.4838	-0.91%
2022-09-27	11.00	11.00	11.02	10.64	11.08	2,506,279	27,282,420	10.886	9.550	9.550	9.568	9.238	9.620	2,886,754	9.4509	2.80%
2022-09-26	10.70	10.68	10.70	10.54	10.74	4,790,618	51,101,465	10.667	9.290	9.272	9.290	9.151	9.324	5,517,875	9.2611	-0.37%
2022-09-23	10.74	10.72	10.74	10.70	11.00	2,600,418	28,092,730	10.803	9.324	9.307	9.324	9.290	9.550	2,995,184	9.3793	-1.83%
2022-09-22	10.94	10.90	10.94	10.74	10.94	2,414,779	26,249,333	10.870	9.498	9.463	9.498	9.324	9.498	2,781,363	9.4376	0.18%
2022-09-21	10.92	10.90	10.92	10.90	11.16	2,819,100	30,927,025	10.971	9.481	9.463	9.481	9.463	9.689	3,247,063	9.5246	-1.62%
2022-09-20	11.10	11.10	11.12	10.96	11.18	1,895,000	20,974,627	11.068	9.637	9.637	9.654	9.515	9.706	2,182,677	9.6096	0.91%
2022-09-19	11.00	10.98	11.00	10.94	11.40	2,432,181	26,834,196	11.033	9.550	9.533	9.550	9.498	9.897	2,801,407	9.5788	-1.26%
2022-09-16	11.14	11.14	11.16	11.10	11.26	3,848,665	42,949,799	11.160	9.672	9.672	9.689	9.637	9.776	4,432,925	9.6888	-1.94%
2022-09-15	11.36	11.34	11.36	11.30	11.48	1,321,015	14,997,139	11.353	9.863	9.845	9.863	9.811	9.967	1,521,556	9.8564	0.35%
2022-09-14	11.32	11.32	11.36	11.18	11.40	2,561,019	29,012,587	11.329	9.828	9.828	9.863	9.706	9.897	2,949,804	9.8354	-1.57%
2022-09-13	11.50	11.48	11.50	11.46	11.60	1,091,677	12,557,133	11.503	9.984	9.967	9.984	9.950	10.07	1,257,403	9.9866	-0.35%
2022-09-09	11.54	11.54	11.58	11.26	11.60	2,539,205	29,160,257	11.484	10.02	10.02	10.05	9.776	10.07	2,924,678	9.9704	2.49%
2022-09-08	11.26	11.22	11.26	11.18	11.30	2,124,204	23,892,160	11.248	9.776	9.741	9.776	9.706	9.811	2,446,676	9.7651	-0.35%
2022-09-07	11.30	11.28	11.30	11.20	11.34	1,755,928	19,797,486	11.275	9.811	9.793	9.811	9.724	9.845	2,022,493	9.7887	-0.18%
2022-09-06	11.32	11.32	11.34	11.16	11.40	2,318,935	26,211,205	11.303	9.828	9.828	9.845	9.689	9.897	2,670,969	9.8134	-0.70%
2022-09-05	11.40	11.40	11.42	11.26	11.66	2,651,402	30,217,135	11.397	9.897	9.897	9.915	9.776	10.12	3,053,907	9.8946	-1.21%
2022-09-02	11.54	11.52	11.54	11.34	11.68	3,022,902	34,911,651	11.549	10.02	10.00	10.02	9.845	10.14	3,481,804	10.027	-1.03%
2022-09-01	11.66	11.62	11.66	11.34	11.66	5,581,530	64,520,100	11.560	10.12	10.09	10.12	9.845	10.12	6,428,854	10.036	1.92%
2022-08-31	11.44	11.40	11.44	11.08	11.44	5,312,090	60,329,403	11.357	9.932	9.897	9.932	9.620	9.932	6,118,511	9.8601	1.78%
2022-08-30	11.24	11.22	11.24	10.88	11.30	4,367,258	48,542,599	11.115	9.759	9.741	9.759	9.446	9.811	5,030,245	9.6501	3.88%
2022-08-29	10.82	10.80	10.82	10.74	10.88	1,434,500	15,510,350	10.812	9.394	9.377	9.394	9.324	9.446	1,652,269	9.3873	-0.37%
2022-08-26	10.86	10.84	10.86	10.70	10.92	3,802,300	41,119,943	10.815	9.429	9.411	9.429	9.290	9.481	4,379,522	9.3891	0.56%
2022-08-25	10.80	10.78	10.80	10.58	10.80	1,199,700	12,844,039	10.706	9.377	9.359	9.377	9.186	9.377	1,381,825	9.2950	1.31%
2022-08-24	10.66	10.64	10.66	10.62	10.88	2,476,500	26,549,226	10.721	9.255	9.238	9.255	9.220	9.446	2,852,454	9.3075	-1.48%
2022-08-23	10.82	10.82	10.84	10.80	10.98	1,663,789	18,047,538	10.847	9.394	9.394	9.411	9.377	9.533	1,916,366	9.4176	-1.46%
2022-08-22	10.98	10.96	10.98	10.82	11.02	2,282,700	24,988,108	10.947	9.533	9.515	9.533	9.394	9.568	2,629,233	9.5040	0.73%
2022-08-19	10.90	10.90	10.92	10.84	10.92	1,359,700	14,804,361	10.888	9.463	9.463	9.481	9.411	9.481	1,566,114	9.4529	-0.18%
2022-08-18	10.92	10.90	10.92	10.84	11.04	2,536,648	27,716,878	10.927	9.481	9.463	9.481	9.411	9.585	2,921,733	9.4865	-1.27%
2022-08-17	11.06	11.02	11.06	10.98	11.14	1,725,035	19,062,763	11.051	9.602	9.568	9.602	9.533	9.672	1,986,910	9.5942	-0.18%
2022-08-16	11.08	11.06	11.08	10.96	11.28	2,037,500	22,520,115	11.053	9.620	9.602	9.620	9.515	9.793	2,346,810	9.5961	0.00%
2022-08-15	11.08	11.08	11.14	11.08	11.32	1,632,900	18,214,058	11.154	9.620	9.620	9.672	9.620	9.828	1,880,788	9.6843	-1.42%
2022-08-12	11.24	11.24	11.26	11.16	11.34	1,564,538	17,609,709	11.256	9.759	9.759	9.776	9.689	9.845	1,802,048	9.7721	-0.53%
2022-08-11	11.30	11.28	11.30	11.12	11.30	1,378,600	15,496,945	11.241	9.811	9.793	9.811	9.654	9.811	1,587,883	9.7595	1.80%
2022-08-10	11.10	11.06	11.10	10.98	11.26	1,407,105	15,597,405	11.085	9.637	9.602	9.637	9.533	9.776	1,620,716	9.6238	-0.89%
2022-08-09	11.20	11.18	11.20	11.12	11.28	1,052,074	11,777,566	11.195	9.724	9.706	9.724	9.654	9.793	1,211,788	9.7192	0.36%
2022-08-08	11.16	11.14	11.16	11.06	11.48	2,834,900	31,802,743	11.218	9.689	9.672	9.689	9.602	9.967	3,265,262	9.7397	-2.28%
2022-08-05	11.42	11.42	11.44	11.12	11.44	2,025,648	22,975,034	11.342	9.915	9.915	9.932	9.654	9.932	2,333,159	9.8472	2.51%
2022-08-04	11.14	11.10	11.14	10.98	11.22	1,479,864	16,439,909	11.109	9.672	9.637	9.672	9.533	9.741	1,704,520	9.6449	2.01%
2022-08-03	10.92	10.90	10.92	10.92	11.06	2,732,193	30,010,771	10.984	9.481	9.463	9.481	9.481	9.602	3,146,963	9.5364	-1.27%
2022-08-02	11.06	11.00	11.06	10.92	11.28	2,608,635	28,718,412	11.009	9.602	9.550	9.602	9.481	9.793	3,004,648	9.5580	-1.78%
2022-08-01	11.26	11.24	11.26	11.20	11.74	4,219,179	48,047,406	11.388	9.776	9.759	9.776	9.724	10.19	4,859,686	9.8869	-4.74%
2022-07-29	11.82	11.80	11.82	11.80	12.00	6,212,300	73,625,159	11.852	10.26	10.24	10.26	10.24	10.42	7,155,380	10.289	-1.34%
2022-07-28	11.98	11.96	11.98	11.66	11.98	1,946,929	23,124,733	11.878	10.40	10.38	10.40	10.12	10.40	2,242,489	10.312	1.87%
2022-07-27	11.76	11.68	11.76	11.48	11.76	2,859,100	33,299,559	11.647	10.21	10.14	10.21	9.967	10.21	3,293,136	10.112	0.51%
2022-07-26	11.70	11.68	11.70	11.62	11.84	2,425,700	28,379,352	11.699	10.16	10.14	10.16	10.09	10.28	2,793,942	10.157	-0.51%
2022-07-25	11.76	11.70	11.76	11.64	11.78	1,557,956	18,250,030	11.714	10.21	10.16	10.21	10.11	10.23	1,794,467	10.170	0.68%
2022-07-22	11.68	11.66	11.68	11.62	12.10	2,582,100	30,296,629	11.733	10.14	10.12	10.14	10.09	10.51	2,974,085	10.187	-2.83%
2022-07-21	12.02	11.92	12.02	11.44	12.12	3,282,601	39,145,417	11.925	10.44	10.35	10.44	9.932	10.52	3,780,928	10.353	0.67%
2022-07-20	11.94	11.92	11.94	11.90	12.20	2,568,336	30,849,408	12.011	10.37	10.35	10.37	10.33	10.59	2,958,231	10.428	0.10%
2022-07-19	12.42	12.40	12.42	12.36	12.52	1,883,200	23,410,192	12.431	10.36	10.34	10.36	10.31	10.44	2,258,578	10.365	-0.64%
2022-07-18	12.50	12.48	12.50	12.30	12.50	2,056,481	25,576,390	12.437	10.42	10.41	10.42	10.26	10.42	2,466,399	10.370	1.30%
2022-07-15	12.34	12.34	12.36	12.30	12.76	2,826,600	35,248,987	12.471	10.29	10.29	10.31	10.26	10.64	3,390,026	10.398	-3.74%
2022-07-14	12.82	12.80	12.82	12.68	13.02	3,219,600	41,353,228	12.844	10.69	10.67	10.69	10.57	10.86	3,861,363	10.709	-0.16%
2022-07-13	12.84	12.82	12.84	12.76	13.06	3,326,215	42,776,160	12.860	10.71	10.69	10.71	10.64	10.89	3,989,229	10.723	-1.38%
2022-07-12	13.02	13.02	13.04	12.90	13.36	4,019,302	52,332,534	13.020	10.86	10.86	10.87	10.76	11.14	4,820,469	10.856	-2.11%
2022-07-11	13.30	13.26	13.30	13.08	13.50	6,238,637	82,505,465	13.225	11.09	11.06	11.09	10.91	11.26	7,482,184	11.027	0.45%
2022-07-08	13.24	13.24	13.26	12.90	13.26	3,245,436	42,532,142	13.105	11.04	11.04	11.06	10.76	11.06	3,892,348	10.927	2.64%
2022-07-07	12.90	12.90	12.96	12.82	13.12	3,766,897	48,619,137	12.907	10.76	10.76	10.81	10.69	10.94	4,517,752	10.762	-1.07%
2022-07-06	13.04	12.98	13.04	12.88	13.26	4,328,486	56,320,322	13.012	10.87	10.82	10.87	10.74	11.06	5,191,283	10.849	-0.91%
2022-07-05	13.16	13.12	13.16	13.06	13.36	3,668,201	48,301,080	13.168	10.97	10.94	10.97	10.89	11.14	4,399,383	10.979	-0.30%
2022-07-04	13.20	13.18	13.20	12.86	13.20	2,532,483	33,211,132	13.114	11.01	10.99	11.01	10.72	11.01	3,037,283	10.934	1.54%
2022-06-30	13.00	13.00	13.02	12.96	13.18	3,262,115	42,547,614	13.043	10.84	10.84	10.86	10.81	10.99	3,912,352	10.875	-0.91%
2022-06-29	13.12	13.12	13.14	13.00	13.30	3,247,650	42,652,666	13.133	10.94	10.94	10.96	10.84	11.09	3,895,004	10.951	-1.35%
2022-06-28	13.30	13.30	13.32	12.90	13.30	2,973,431	39,091,331	13.147	11.09	11.09	11.11	10.76	11.09	3,566,125	10.962	1.22%
2022-06-27	13.14	13.12	13.14	13.08	13.34	3,706,502	48,926,251	13.200	10.96	10.94	10.96	10.91	11.12	4,445,319	11.006	-0.30%
2022-06-24	13.18	13.18	13.20	12.80	13.20	6,767,199	88,585,900	13.091	10.99	10.99	11.01	10.67	11.01	8,116,104	10.915	2.01%
2022-06-23	12.92	12.92	12.96	12.70	13.00	5,666,035	72,965,619	12.878	10.77	10.77	10.81	10.59	10.84	6,795,445	10.737	0.31%
2022-06-22	12.88	12.86	12.88	12.82	13.02	5,152,101	66,536,364	12.914	10.74	10.72	10.74	10.69	10.86	6,179,069	10.768	-0.46%
2022-06-21	12.94	12.92	12.94	12.48	12.94	4,045,200	51,912,921	12.833	10.79	10.77	10.79	10.41	10.79	4,851,529	10.700	1.89%
2022-06-20	12.70	12.68	12.70	12.54	12.76	1,856,801	23,465,833	12.638	10.59	10.57	10.59	10.46	10.64	2,226,917	10.537	0.47%
2022-06-17	12.64	12.62	12.64	12.28	12.64	4,872,767	61,168,713	12.553	10.54	10.52	10.54	10.24	10.54	5,844,055	10.467	2.10%
2022-06-16	12.38	12.36	12.38	12.28	12.66	3,947,875	49,080,733	12.432	10.32	10.31	10.32	10.24	10.56	4,734,805	10.366	-0.64%
2022-06-15	12.46	12.46	12.48	12.38	12.66	4,225,802	52,939,227	12.528	10.39	10.39	10.41	10.32	10.56	5,068,131	10.446	0.65%
2022-06-14	12.38	12.36	12.38	12.18	12.52	2,716,865	33,629,093	12.378	10.32	10.31	10.32	10.16	10.44	3,258,417	10.321	-0.96%
2022-06-13	12.50	12.48	12.50	12.44	12.78	2,091,722	26,205,323	12.528	10.42	10.41	10.42	10.37	10.66	2,508,665	10.446	-2.19%
2022-06-10	12.78	12.76	12.78	12.38	12.84	1,535,764	19,491,230	12.692	10.66	10.64	10.66	10.32	10.71	1,841,888	10.582	0.79%
2022-06-09	12.68	12.68	12.70	12.60	12.88	3,016,524	38,337,932	12.709	10.57	10.57	10.59	10.51	10.74	3,617,807	10.597	-1.09%
2022-06-08	12.82	12.82	12.84	12.66	12.90	3,095,377	39,557,622	12.780	10.69	10.69	10.71	10.56	10.76	3,712,378	10.656	0.16%
2022-06-07	12.80	12.78	12.80	12.38	12.90	2,559,217	32,642,315	12.755	10.67	10.66	10.67	10.32	10.76	3,069,345	10.635	2.24%
2022-06-06	12.52	12.50	12.52	12.34	12.58	3,659,100	45,550,032	12.448	10.44	10.42	10.44	10.29	10.49	4,388,468	10.379	0.00%
2022-06-02	12.52	12.50	12.52	12.32	12.56	2,935,227	36,478,731	12.428	10.44	10.42	10.44	10.27	10.47	3,520,306	10.362	0.16%
2022-06-01	12.50	12.50	12.52	12.44	12.80	3,428,657	43,018,137	12.547	10.42	10.42	10.44	10.37	10.67	4,112,091	10.461	-2.19%
2022-05-31	12.78	12.78	12.80	12.40	12.78	18,858,178	240,456,147	12.751	10.66	10.66	10.67	10.34	10.66	22,617,177	10.632	1.75%
2022-05-30	12.56	12.54	12.56	12.38	12.62	3,941,887	49,381,616	12.527	10.47	10.46	10.47	10.32	10.52	4,727,623	10.445	1.45%
2022-05-27	12.38	12.34	12.38	12.26	12.50	3,737,129	46,066,881	12.327	10.32	10.29	10.32	10.22	10.42	4,482,051	10.278	0.65%
2022-05-26	12.30	12.28	12.30	12.10	12.32	3,487,081	42,550,716	12.202	10.26	10.24	10.26	10.09	10.27	4,182,161	10.174	-0.16%
2022-05-25	12.32	12.30	12.32	12.18	12.38	3,420,905	42,041,255	12.290	10.27	10.26	10.27	10.16	10.32	4,102,794	10.247	1.65%
2022-05-24	12.12	12.12	12.14	12.08	12.66	5,222,700	64,397,510	12.330	10.11	10.11	10.12	10.07	10.56	6,263,740	10.281	-4.27%
2022-05-23	12.66	12.64	12.66	12.58	12.88	4,212,339	53,315,424	12.657	10.56	10.54	10.56	10.49	10.74	5,051,984	10.553	-1.71%
2022-05-20	12.88	12.88	12.90	12.88	13.60	6,217,810	81,653,733	13.132	10.74	10.74	10.76	10.74	11.34	7,457,206	10.950	1.26%
2022-05-19	12.72	12.70	12.72	12.36	12.72	3,452,150	43,500,047	12.601	10.61	10.59	10.61	10.31	10.61	4,140,267	10.507	-0.93%
2022-05-18	12.84	12.82	12.84	12.64	12.94	3,284,165	42,113,963	12.823	10.71	10.69	10.71	10.54	10.79	3,938,797	10.692	0.94%
2022-05-17	12.72	12.72	12.74	12.60	12.90	4,000,333	50,856,253	12.713	10.61	10.61	10.62	10.51	10.76	4,797,719	10.600	-1.24%
2022-05-16	12.88	12.86	12.88	12.68	13.34	4,233,552	54,559,437	12.887	10.74	10.72	10.74	10.57	11.12	5,077,426	10.745	-1.53%
2022-05-13	13.08	13.08	13.10	12.48	13.40	7,363,338	96,229,043	13.069	10.91	10.91	10.92	10.41	11.17	8,831,072	10.897	2.35%
2022-05-12	12.78	12.76	12.78	12.54	13.22	5,894,396	75,606,044	12.827	10.66	10.64	10.66	10.46	11.02	7,069,325	10.695	-3.03%
2022-05-11	13.18	13.16	13.18	12.16	13.64	13,198,917	174,452,886	13.217	10.99	10.97	10.99	10.14	11.37	15,829,856	11.020	7.33%
2022-05-10	12.28	12.28	12.30	11.66	12.32	5,727,127	69,311,999	12.102	10.24	10.24	10.26	9.722	10.27	6,868,715	10.091	4.24%
2022-05-06	11.78	11.78	11.80	11.76	12.10	3,287,590	38,942,481	11.845	9.822	9.822	9.839	9.805	10.09	3,942,905	9.8766	-3.44%
2022-05-05	12.20	12.18	12.20	12.12	12.42	4,554,035	55,722,137	12.236	10.17	10.16	10.17	10.11	10.36	5,461,790	10.202	-0.49%
2022-05-04	12.26	12.24	12.26	12.20	12.42	1,609,978	19,745,826	12.265	10.22	10.21	10.22	10.17	10.36	1,930,895	10.226	-0.16%
2022-05-03	12.28	12.28	12.30	11.98	12.68	2,813,731	34,734,794	12.345	10.24	10.24	10.26	9.989	10.57	3,374,592	10.293	-3.76%
2022-04-29	12.76	12.74	12.76	12.24	12.92	5,745,667	72,517,356	12.621	10.64	10.62	10.64	10.21	10.77	6,890,950	10.524	2.41%
2022-04-28	12.46	12.44	12.46	12.04	12.62	3,274,061	40,570,007	12.391	10.39	10.37	10.39	10.04	10.52	3,926,679	10.332	2.81%
2022-04-27	12.12	12.12	12.14	11.70	12.16	4,432,427	53,005,996	11.959	10.11	10.11	10.12	9.755	10.14	5,315,942	9.9711	0.66%
2022-04-26	12.04	12.04	12.06	12.00	12.42	3,673,372	44,727,158	12.176	10.04	10.04	10.06	10.01	10.36	4,405,585	10.152	-2.27%
2022-04-25	12.32	12.30	12.32	12.00	12.68	6,217,601	76,166,404	12.250	10.27	10.26	10.27	10.01	10.57	7,456,955	10.214	-3.60%
2022-04-22	12.78	12.76	12.78	12.62	12.88	2,597,705	33,100,384	12.742	10.66	10.64	10.66	10.52	10.74	3,115,505	10.624	-0.93%
2022-04-21	12.90	12.90	12.92	12.76	13.18	4,467,650	57,607,365	12.894	10.76	10.76	10.77	10.64	10.99	5,358,186	10.751	-1.38%
2022-04-20	13.08	13.04	13.08	12.94	13.26	4,325,868	56,546,458	13.072	10.91	10.87	10.91	10.79	11.06	5,188,143	10.899	1.40%
2022-04-19	12.90	12.90	12.92	12.90	13.32	2,125,509	27,562,708	12.968	10.76	10.76	10.77	10.76	11.11	2,549,187	10.812	-2.57%
2022-04-14	13.24	13.20	13.24	12.98	13.38	2,967,200	39,031,614	13.154	11.04	11.01	11.04	10.82	11.16	3,558,652	10.968	2.48%
2022-04-13	12.92	12.90	12.92	12.76	13.16	6,044,750	77,931,053	12.892	10.77	10.76	10.77	10.64	10.97	7,249,649	10.750	-2.27%
2022-04-12	13.22	13.20	13.22	12.96	13.46	4,327,140	57,155,598	13.209	11.02	11.01	11.02	10.81	11.22	5,189,668	11.013	-0.30%
2022-04-11	13.26	13.24	13.26	13.12	13.96	5,666,947	76,271,121	13.459	11.06	11.04	11.06	10.94	11.64	6,796,539	11.222	-2.64%
2022-04-08	13.62	13.58	13.62	13.46	13.98	4,967,238	67,814,984	13.653	11.36	11.32	11.36	11.22	11.66	5,957,357	11.383	-1.02%
2022-04-07	13.76	13.74	13.76	13.68	14.62	13,208,563	184,647,721	13.979	11.47	11.46	11.47	11.41	12.19	15,841,425	11.656	-6.27%
2022-04-06	14.68	14.66	14.68	14.60	15.34	7,886,124	117,263,807	14.870	12.24	12.22	12.24	12.17	12.79	9,458,064	12.398	-4.68%
2022-04-04	15.40	15.36	15.40	15.10	15.48	1,941,676	29,804,776	15.350	12.84	12.81	12.84	12.59	12.91	2,328,710	12.799	3.36%
2022-04-01	14.90	14.90	14.92	14.72	15.20	2,540,359	37,787,412	14.875	12.42	12.42	12.44	12.27	12.67	3,046,729	12.403	-1.32%
2022-03-31	15.10	15.08	15.10	15.00	16.08	5,688,886	87,660,591	15.409	12.59	12.57	12.59	12.51	13.41	6,822,851	12.848	-1.31%
2022-03-30	15.30	15.30	15.32	15.08	15.66	11,504,465	176,033,739	15.301	12.76	12.76	12.77	12.57	13.06	13,797,649	12.758	-2.42%
2022-03-29	15.68	15.66	15.68	14.80	15.78	8,651,662	133,487,431	15.429	13.07	13.06	13.07	12.34	13.16	10,376,197	12.865	3.16%
2022-03-28	15.20	15.20	15.22	14.56	15.48	7,658,803	115,558,688	15.088	12.67	12.67	12.69	12.14	12.91	9,185,432	12.581	-0.65%
2022-03-25	15.30	15.30	15.32	15.00	16.36	22,732,027	350,370,515	15.413	12.76	12.76	12.77	12.51	13.64	27,263,200	12.851	-4.97%
2022-03-24	16.10	16.08	16.10	15.28	16.64	26,359,194	425,089,581	16.127	13.42	13.41	13.42	12.74	13.87	31,613,370	13.447	4.68%
2022-03-23	15.38	15.34	15.38	14.86	15.90	10,821,190	164,958,462	15.244	12.82	12.79	12.82	12.39	13.26	12,978,177	12.710	-0.90%
2022-03-22	15.52	15.50	15.52	15.08	16.16	14,733,330	229,515,410	15.578	12.94	12.92	12.94	12.57	13.47	17,670,123	12.989	-6.39%
2022-03-21	16.58	16.56	16.58	16.00	17.80	30,390,380	513,806,131	16.907	13.82	13.81	13.82	13.34	14.84	36,448,092	14.097	2.35%
2022-03-18	16.20	16.18	16.20	14.50	16.66	32,582,139	513,194,724	15.751	13.51	13.49	13.51	12.09	13.89	39,076,734	13.133	1.25%
2022-03-17	16.00	16.00	16.02	13.08	16.40	26,528,035	401,802,769	15.146	13.34	13.34	13.36	10.91	13.67	31,815,866	12.629	25.00%
2022-03-16	12.80	12.78	12.80	12.04	12.88	5,682,052	71,874,097	12.649	10.67	10.66	10.67	10.04	10.74	6,814,655	10.547	5.96%
2022-03-15	12.08	12.08	12.10	11.90	13.40	8,936,546	110,655,133	12.382	10.07	10.07	10.09	9.922	11.17	10,717,867	10.324	-8.35%
2022-03-14	13.18	13.16	13.18	13.08	13.72	2,190,350	29,200,410	13.331	10.99	10.97	10.99	10.91	11.44	2,626,952	11.116	-2.95%
2022-03-11	13.58	13.56	13.58	13.36	13.96	3,660,215	50,042,007	13.672	11.32	11.31	11.32	11.14	11.64	4,389,805	11.400	-2.44%
2022-03-10	13.92	13.90	13.92	13.52	14.00	4,138,132	57,349,601	13.859	11.61	11.59	11.61	11.27	11.67	4,962,985	11.555	4.19%
2022-03-09	13.36	13.34	13.36	13.14	13.76	2,598,825	34,686,251	13.347	11.14	11.12	11.14	10.96	11.47	3,116,849	11.129	-1.91%
2022-03-08	13.62	13.60	13.62	13.32	13.90	4,105,660	56,013,175	13.643	11.36	11.34	11.36	11.11	11.59	4,924,041	11.375	0.15%
2022-03-07	13.60	13.60	13.62	13.46	13.80	2,841,035	38,725,425	13.631	11.34	11.34	11.36	11.22	11.51	3,407,338	11.365	-1.59%
2022-03-04	13.82	13.80	13.82	13.60	13.90	3,430,759	47,220,833	13.764	11.52	11.51	11.52	11.34	11.59	4,114,612	11.476	-0.43%
2022-03-03	13.88	13.86	13.88	13.80	14.08	1,422,600	19,804,805	13.922	11.57	11.56	11.57	11.51	11.74	1,706,167	11.608	-0.29%
2022-03-02	13.92	13.90	13.92	13.74	14.12	1,685,900	23,464,478	13.918	11.61	11.59	11.61	11.46	11.77	2,021,950	11.605	-1.14%
2022-03-01	14.08	14.06	14.08	13.88	14.16	1,803,792	25,333,033	14.044	11.74	11.72	11.74	11.57	11.81	2,163,342	11.710	0.00%
2022-02-28	14.08	14.06	14.08	13.80	14.30	5,737,004	80,541,945	14.039	11.74	11.72	11.74	11.51	11.92	6,880,561	11.706	-2.09%
2022-02-25	14.38	14.36	14.38	14.30	14.58	1,484,641	21,381,809	14.402	11.99	11.97	11.99	11.92	12.16	1,780,574	12.008	-0.28%
2022-02-24	14.42	14.40	14.42	14.32	14.86	2,247,881	32,535,493	14.474	12.02	12.01	12.02	11.94	12.39	2,695,951	12.068	-2.96%
2022-02-23	14.86	14.86	14.90	14.70	14.94	1,129,115	16,724,583	14.812	12.39	12.39	12.42	12.26	12.46	1,354,181	12.350	-0.27%
2022-02-22	14.90	14.86	14.90	14.44	15.00	1,879,700	27,697,350	14.735	12.42	12.39	12.42	12.04	12.51	2,254,380	12.286	-0.53%
2022-02-21	14.98	14.98	15.00	14.90	15.16	1,153,900	17,284,836	14.980	12.49	12.49	12.51	12.42	12.64	1,383,907	12.490	0.27%
2022-02-18	14.94	14.94	14.96	14.88	15.12	1,685,600	25,256,327	14.984	12.46	12.46	12.47	12.41	12.61	2,021,590	12.493	-0.27%
2022-02-17	14.98	14.96	14.98	14.86	15.30	1,349,500	20,253,471	15.008	12.49	12.47	12.49	12.39	12.76	1,618,496	12.514	-1.06%
2022-02-16	15.14	15.14	15.16	15.08	15.38	1,130,554	17,151,744	15.171	12.62	12.62	12.64	12.57	12.82	1,355,907	12.650	-0.66%
2022-02-15	15.24	15.24	15.26	15.16	15.44	1,541,600	23,552,592	15.278	12.71	12.71	12.72	12.64	12.87	1,848,887	12.739	-0.52%
2022-02-14	15.32	15.26	15.32	15.14	15.36	1,965,615	30,037,747	15.282	12.77	12.72	12.77	12.62	12.81	2,357,421	12.742	1.06%
2022-02-11	15.16	15.14	15.16	15.10	15.44	1,492,500	22,677,875	15.195	12.64	12.62	12.64	12.59	12.87	1,790,000	12.669	-2.07%
2022-02-10	15.48	15.44	15.48	15.20	15.64	1,812,974	27,880,405	15.378	12.91	12.87	12.91	12.67	13.04	2,174,354	12.822	1.04%
2022-02-09	15.32	15.30	15.32	15.08	15.50	2,276,600	34,755,126	15.266	12.77	12.76	12.77	12.57	12.92	2,730,394	12.729	-0.26%
2022-02-08	15.36	15.36	15.38	15.10	15.40	1,628,100	24,969,167	15.336	12.81	12.81	12.82	12.59	12.84	1,952,629	12.787	1.32%
2022-02-07	15.16	15.16	15.18	15.08	15.52	2,329,810	35,663,219	15.307	12.64	12.64	12.66	12.57	12.94	2,794,211	12.763	-1.17%
2022-02-04	15.34	15.34	15.36	14.88	15.42	1,169,192	17,893,243	15.304	12.79	12.79	12.81	12.41	12.86	1,402,247	12.760	1.05%
2022-01-31	15.18	15.16	15.18	14.82	15.34	442,200	6,695,548	15.141	12.66	12.64	12.66	12.36	12.79	530,344	12.625	2.43%
2022-01-28	14.82	14.80	14.82	14.52	15.00	2,123,100	31,259,122	14.723	12.36	12.34	12.36	12.11	12.51	2,546,297	12.276	-0.54%
2022-01-27	14.90	14.90	14.92	14.56	14.94	1,988,200	29,368,211	14.771	12.42	12.42	12.44	12.14	12.46	2,384,508	12.316	-0.67%
2022-01-26	15.00	14.98	15.00	14.92	15.84	4,473,000	67,814,056	15.161	12.51	12.49	12.51	12.44	13.21	5,364,603	12.641	-3.85%
2022-01-25	15.60	15.60	15.62	15.42	15.88	2,791,462	43,533,010	15.595	13.01	13.01	13.02	12.86	13.24	3,347,884	13.003	-2.13%
2022-01-24	15.94	15.90	15.94	15.68	16.02	3,085,023	49,171,139	15.939	13.29	13.26	13.29	13.07	13.36	3,699,960	13.290	0.25%
2022-01-21	15.90	15.90	15.92	15.58	15.94	2,883,800	45,522,392	15.786	13.26	13.26	13.27	12.99	13.29	3,458,628	13.162	0.63%
2022-01-20	15.80	15.80	15.82	15.54	15.88	5,957,700	93,618,478	15.714	13.17	13.17	13.19	12.96	13.24	7,145,248	13.102	1.15%
2022-01-19	15.62	15.58	15.62	15.50	15.86	3,488,389	54,495,316	15.622	13.02	12.99	13.02	12.92	13.22	4,183,729	13.026	0.26%
2022-01-18	15.58	15.56	15.58	15.42	15.90	1,731,585	27,060,410	15.628	12.99	12.97	12.99	12.86	13.26	2,076,742	13.030	-0.76%
2022-01-17	15.70	15.66	15.70	15.54	15.84	3,261,928	51,180,016	15.690	13.09	13.06	13.09	12.96	13.21	3,912,128	13.082	1.29%
2022-01-14	15.50	15.50	15.52	14.94	15.54	2,480,500	38,023,619	15.329	12.92	12.92	12.94	12.46	12.96	2,974,938	12.781	1.44%
2022-01-13	15.28	15.22	15.28	14.96	15.38	2,197,137	33,276,513	15.145	12.74	12.69	12.74	12.47	12.82	2,635,092	12.628	-0.39%
2022-01-12	15.34	15.34	15.36	15.04	15.44	2,104,510	32,127,340	15.266	12.79	12.79	12.81	12.54	12.87	2,524,002	12.729	-0.65%
2022-01-11	15.44	15.42	15.44	15.18	15.54	2,028,666	31,272,513	15.415	12.87	12.86	12.87	12.66	12.96	2,433,040	12.853	0.78%
2022-01-10	15.32	15.30	15.32	15.02	15.48	1,438,975	22,010,676	15.296	12.77	12.76	12.77	12.52	12.91	1,725,806	12.754	1.46%
2022-01-07	15.10	15.08	15.10	15.02	15.26	1,450,749	21,963,060	15.139	12.59	12.57	12.59	12.52	12.72	1,739,927	12.623	-0.92%
2022-01-06	15.24	15.22	15.24	14.86	15.30	2,097,366	31,592,553	15.063	12.71	12.69	12.71	12.39	12.76	2,515,434	12.559	0.53%
2022-01-05	15.16	15.14	15.16	15.08	15.58	1,772,530	27,063,418	15.268	12.64	12.62	12.64	12.57	12.99	2,125,848	12.731	-3.07%
2022-01-04	15.64	15.62	15.64	15.12	15.90	6,530,800	102,086,217	15.632	13.04	13.02	13.04	12.61	13.26	7,832,584	13.034	2.09%
2022-01-03	15.32	15.30	15.32	14.66	15.50	1,889,900	28,803,168	15.241	12.77	12.76	12.77	12.22	12.92	2,266,614	12.708	3.65%
2021-12-31	14.78	14.78	14.80	14.22	15.00	2,187,100	32,103,253	14.679	12.32	12.32	12.34	11.86	12.51	2,623,054	12.239	4.38%
2021-12-30	14.16	14.16	14.18	14.12	14.38	1,143,970	16,226,057	14.184	11.81	11.81	11.82	11.77	11.99	1,371,997	11.827	-1.39%
2021-12-29	14.36	14.34	14.36	14.12	14.46	864,230	12,406,208	14.355	11.97	11.96	11.97	11.77	12.06	1,036,497	11.969	-0.28%
2021-12-28	14.40	14.38	14.40	13.92	14.52	4,295,600	61,081,900	14.220	12.01	11.99	12.01	11.61	12.11	5,151,842	11.856	4.80%
2021-12-24	13.74	13.72	13.74	13.50	13.88	1,099,972	15,057,714	13.689	11.46	11.44	11.46	11.26	11.57	1,319,229	11.414	1.78%
2021-12-23	13.50	13.50	13.52	13.42	13.70	2,095,415	28,303,028	13.507	11.26	11.26	11.27	11.19	11.42	2,513,094	11.262	0.30%
2021-12-22	13.46	13.46	13.48	13.36	13.64	1,773,045	23,827,346	13.439	11.22	11.22	11.24	11.14	11.37	2,126,466	11.205	0.30%
2021-12-21	13.42	13.42	13.44	13.26	13.50	2,075,015	27,792,808	13.394	11.19	11.19	11.21	11.06	11.26	2,488,628	11.168	0.75%
2021-12-20	13.32	13.32	13.34	13.28	13.64	2,789,487	37,387,822	13.403	11.11	11.11	11.12	11.07	11.37	3,345,515	11.176	-0.45%
2021-12-17	13.38	13.38	13.44	13.38	13.70	9,072,050	122,284,353	13.479	11.16	11.16	11.21	11.16	11.42	10,880,381	11.239	-1.76%
2021-12-16	13.62	13.62	13.66	13.62	14.26	5,242,677	72,615,623	13.851	11.36	11.36	11.39	11.36	11.89	6,287,699	11.549	-4.49%
2021-12-15	14.26	14.24	14.26	13.94	14.50	5,107,285	73,103,849	14.314	11.89	11.87	11.89	11.62	12.09	6,125,320	11.935	2.74%
2021-12-14	13.88	13.86	13.88	13.88	14.26	2,277,135	31,833,015	13.979	11.57	11.56	11.57	11.57	11.89	2,731,036	11.656	-1.70%
2021-12-13	14.12	14.12	14.14	13.98	14.36	1,731,879	24,677,179	14.249	11.77	11.77	11.79	11.66	11.97	2,077,094	11.881	0.28%
2021-12-10	14.08	14.08	14.10	14.06	14.36	3,314,355	46,866,459	14.140	11.74	11.74	11.76	11.72	11.97	3,975,005	11.790	-1.26%
2021-12-09	14.26	14.24	14.26	14.12	14.36	3,619,996	51,639,517	14.265	11.89	11.87	11.89	11.77	11.97	4,341,569	11.894	-0.14%
2021-12-08	14.28	14.26	14.28	14.22	14.40	2,281,800	32,618,476	14.295	11.91	11.89	11.91	11.86	12.01	2,736,631	11.919	-0.42%
2021-12-07	14.34	14.32	14.34	14.06	14.38	3,101,012	44,377,198	14.311	11.96	11.94	11.96	11.72	11.99	3,719,136	11.932	0.84%
2021-12-06	14.22	14.22	14.24	14.20	14.40	3,490,809	49,808,633	14.269	11.86	11.86	11.87	11.84	12.01	4,186,632	11.897	-1.93%
2021-12-03	14.50	14.48	14.50	14.24	14.62	2,954,911	42,869,799	14.508	12.09	12.07	12.09	11.87	12.19	3,543,913	12.097	0.83%
2021-12-02	14.38	14.36	14.38	14.20	14.52	1,969,522	28,308,185	14.373	11.99	11.97	11.99	11.84	12.11	2,362,107	11.984	-0.42%
2021-12-01	14.44	14.40	14.44	13.92	14.64	3,944,373	57,002,790	14.452	12.04	12.01	12.04	11.61	12.21	4,730,605	12.050	1.55%
2021-11-30	14.22	14.20	14.22	14.18	14.36	8,337,675	118,607,787	14.226	11.86	11.84	11.86	11.82	11.97	9,999,623	11.861	-1.39%
2021-11-29	14.42	14.40	14.42	14.22	14.50	2,468,787	35,514,756	14.386	12.02	12.01	12.02	11.86	12.09	2,960,890	11.995	0.70%
2021-11-26	14.32	14.28	14.32	14.18	14.56	2,289,218	32,729,072	14.297	11.94	11.91	11.94	11.82	12.14	2,745,528	11.921	-0.28%
2021-11-25	14.36	14.34	14.36	14.04	14.38	1,484,263	21,236,175	14.308	11.97	11.96	11.97	11.71	11.99	1,780,121	11.930	1.70%
2021-11-24	14.12	14.10	14.12	13.92	14.24	1,540,683	21,746,249	14.115	11.77	11.76	11.77	11.61	11.87	1,847,787	11.769	0.28%
2021-11-23	14.08	14.06	14.08	13.88	14.18	1,850,149	26,038,378	14.074	11.74	11.72	11.74	11.57	11.82	2,218,939	11.735	0.14%
2021-11-22	14.06	14.06	14.08	13.94	14.12	2,232,700	31,366,905	14.049	11.72	11.72	11.74	11.62	11.77	2,677,744	11.714	0.00%
2021-11-19	14.06	14.00	14.06	13.44	14.10	2,444,037	33,994,484	13.909	11.72	11.67	11.72	11.21	11.76	2,931,207	11.597	3.38%
2021-11-18	13.60	13.58	13.60	13.44	13.64	1,215,782	16,476,920	13.553	11.34	11.32	11.34	11.21	11.37	1,458,124	11.300	-0.87%
2021-11-17	13.72	13.70	13.72	13.40	13.78	1,739,305	23,701,557	13.627	11.44	11.42	11.44	11.17	11.49	2,086,001	11.362	0.29%
2021-11-16	13.68	13.62	13.68	13.50	13.68	1,110,505	15,112,769	13.609	11.41	11.36	11.41	11.26	11.41	1,331,862	11.347	0.59%
2021-11-15	13.60	13.60	13.62	13.50	13.80	890,665	12,106,689	13.593	11.34	11.34	11.36	11.26	11.51	1,068,201	11.334	-0.44%
2021-11-12	13.66	13.62	13.66	13.40	13.72	1,137,599	15,470,447	13.599	11.39	11.36	11.39	11.17	11.44	1,364,357	11.339	1.19%
2021-11-11	13.50	13.48	13.50	13.30	13.60	2,450,478	32,946,895	13.445	11.26	11.24	11.26	11.09	11.34	2,938,932	11.211	-0.74%
2021-11-10	13.60	13.56	13.60	13.28	13.66	2,271,108	30,496,823	13.428	11.34	11.31	11.34	11.07	11.39	2,723,808	11.196	-0.15%
2021-11-09	13.62	13.58	13.62	13.38	13.62	1,510,901	20,432,264	13.523	11.36	11.32	11.36	11.16	11.36	1,812,069	11.276	0.74%
2021-11-08	13.52	13.42	13.52	13.30	13.52	1,372,900	18,487,592	13.466	11.27	11.19	11.27	11.09	11.27	1,646,560	11.228	-0.59%
2021-11-05	13.60	13.52	13.60	13.44	13.64	1,417,002	19,195,289	13.546	11.34	11.27	11.34	11.21	11.37	1,699,453	11.295	-0.29%
2021-11-04	13.64	13.54	13.64	13.36	13.68	1,837,251	24,852,603	13.527	11.37	11.29	11.37	11.14	11.41	2,203,470	11.279	-0.58%
2021-11-03	13.72	13.68	13.72	13.32	13.74	2,287,188	31,213,200	13.647	11.44	11.41	11.44	11.11	11.46	2,743,093	11.379	3.00%
2021-11-02	13.32	13.32	13.34	13.22	13.96	4,011,903	53,939,265	13.445	11.11	11.11	11.12	11.02	11.64	4,811,595	11.210	-3.90%
2021-11-01	13.86	13.82	13.86	13.82	14.30	1,766,216	24,542,142	13.895	11.56	11.52	11.56	11.52	11.92	2,118,276	11.586	-2.81%
2021-10-29	14.26	14.26	14.28	14.08	14.36	1,761,950	25,071,861	14.230	11.89	11.89	11.91	11.74	11.97	2,113,159	11.865	1.57%
2021-10-28	14.04	14.04	14.06	13.92	14.36	1,832,100	25,742,782	14.051	11.71	11.71	11.72	11.61	11.97	2,197,292	11.716	-1.82%
2021-10-27	14.30	14.28	14.30	14.20	14.64	1,760,781	25,280,341	14.358	11.92	11.91	11.92	11.84	12.21	2,111,757	11.971	-0.83%
2021-10-26	14.42	14.40	14.42	14.36	14.60	2,186,560	31,517,860	14.414	12.02	12.01	12.02	11.97	12.17	2,622,407	12.019	-0.96%
2021-10-25	14.56	14.56	14.58	14.52	14.78	1,982,735	28,996,299	14.624	12.14	12.14	12.16	12.11	12.32	2,377,953	12.194	-1.09%
2021-10-22	14.72	14.68	14.72	14.66	15.18	2,870,737	42,359,287	14.756	12.27	12.24	12.27	12.22	12.66	3,442,961	12.303	-1.87%
2021-10-21	15.00	14.98	15.00	14.90	15.40	2,097,636	31,544,673	15.038	12.51	12.49	12.51	12.42	12.84	2,515,758	12.539	-1.83%
2021-10-20	15.28	15.26	15.28	15.16	15.44	997,019	15,193,596	15.239	12.74	12.72	12.74	12.64	12.87	1,195,755	12.706	-0.52%
2021-10-19	15.36	15.34	15.36	15.02	15.68	2,691,221	41,168,967	15.298	12.81	12.79	12.81	12.52	13.07	3,227,662	12.755	-1.41%
2021-10-18	15.58	15.56	15.58	15.30	15.68	1,688,068	26,079,208	15.449	12.99	12.97	12.99	12.76	13.07	2,024,550	12.881	1.30%
2021-10-15	15.38	15.36	15.38	15.12	15.46	1,528,250	23,438,296	15.337	12.82	12.81	12.82	12.61	12.89	1,832,876	12.788	0.52%
2021-10-12	15.30	15.22	15.30	15.14	15.48	1,481,198	22,668,014	15.304	12.76	12.69	12.76	12.62	12.91	1,776,445	12.760	-0.13%
2021-10-11	15.32	15.30	15.32	15.20	15.58	843,600	12,932,221	15.330	12.77	12.76	12.77	12.67	12.99	1,011,755	12.782	0.52%
2021-10-08	15.24	15.20	15.24	15.02	15.38	1,936,863	29,419,859	15.189	12.71	12.67	12.71	12.52	12.82	2,322,938	12.665	0.93%
2021-10-07	15.10	15.08	15.10	14.74	15.16	940,668	14,142,979	15.035	12.59	12.57	12.59	12.29	12.64	1,128,171	12.536	2.17%
2021-10-06	14.78	14.76	14.78	14.62	15.30	1,663,603	24,557,845	14.762	12.32	12.31	12.32	12.19	12.76	1,995,209	12.308	-2.76%
2021-10-05	15.20	15.20	15.22	15.04	15.28	1,302,135	19,778,944	15.190	12.67	12.67	12.69	12.54	12.74	1,561,689	12.665	0.26%
2021-10-04	15.16	15.14	15.16	14.80	15.22	1,190,731	17,913,340	15.044	12.64	12.62	12.64	12.34	12.69	1,428,079	12.544	0.26%
2021-09-30	15.12	15.10	15.12	15.00	15.36	2,230,630	33,716,321	15.115	12.61	12.59	12.61	12.51	12.81	2,675,261	12.603	-1.56%
2021-09-29	15.36	15.32	15.36	15.28	15.58	1,194,800	18,360,693	15.367	12.81	12.77	12.81	12.74	12.99	1,432,959	12.813	-0.52%
2021-09-28	15.44	15.44	15.46	15.32	15.70	1,497,034	23,114,425	15.440	12.87	12.87	12.89	12.77	13.09	1,795,438	12.874	-1.66%
2021-09-27	15.70	15.66	15.70	15.48	15.86	1,411,789	22,105,382	15.658	13.09	13.06	13.09	12.91	13.22	1,693,201	13.055	0.51%
2021-09-24	15.62	15.62	15.64	15.48	15.86	1,267,500	19,828,909	15.644	13.02	13.02	13.04	12.91	13.22	1,520,151	13.044	-0.51%
2021-09-23	15.70	15.70	15.72	15.38	15.86	2,067,600	32,449,124	15.694	13.09	13.09	13.11	12.82	13.22	2,479,735	13.086	1.95%
2021-09-21	15.40	15.38	15.40	15.10	15.58	478,700	7,312,728	15.276	12.84	12.82	12.84	12.59	12.99	574,119	12.737	-0.13%
2021-09-20	15.42	15.36	15.42	15.14	15.68	1,227,900	18,841,716	15.345	12.86	12.81	12.86	12.62	13.07	1,472,657	12.794	-1.03%
2021-09-17	15.58	15.48	15.58	15.30	15.58	2,405,156	37,298,112	15.508	12.99	12.91	12.99	12.76	12.99	2,884,576	12.930	0.00%
2021-09-16	15.58	15.48	15.58	15.36	15.82	1,277,700	19,808,180	15.503	12.99	12.91	12.99	12.81	13.19	1,532,384	12.926	-1.52%
2021-09-15	15.82	15.80	15.82	15.58	16.22	1,696,464	26,831,625	15.816	13.19	13.17	13.19	12.99	13.52	2,034,620	13.188	-1.98%
2021-09-14	16.14	16.12	16.14	15.96	16.30	2,648,674	42,706,519	16.124	13.46	13.44	13.46	13.31	13.59	3,176,634	13.444	0.50%
2021-09-13	16.06	16.04	16.06	16.04	16.32	1,876,860	30,231,610	16.108	13.39	13.37	13.39	13.37	13.61	2,250,974	13.430	-0.86%
2021-09-10	16.20	16.16	16.20	16.06	16.48	1,190,847	19,259,343	16.173	13.51	13.47	13.51	13.39	13.74	1,428,218	13.485	-0.74%
2021-09-09	16.32	16.32	16.34	16.04	16.42	3,108,569	50,259,903	16.168	13.61	13.61	13.62	13.37	13.69	3,728,200	13.481	1.37%
2021-09-08	16.10	16.08	16.10	16.00	16.28	2,304,749	37,155,418	16.121	13.42	13.41	13.42	13.34	13.57	2,764,154	13.442	-1.11%
2021-09-07	16.28	16.26	16.28	16.22	16.66	1,832,400	29,973,368	16.357	13.57	13.56	13.57	13.52	13.89	2,197,652	13.639	-1.69%
2021-09-06	16.56	16.56	16.60	15.70	16.62	8,132,900	133,353,204	16.397	13.81	13.81	13.84	13.09	13.86	9,754,030	13.672	5.61%
2021-09-03	15.68	15.68	15.70	15.30	15.78	2,690,678	42,075,690	15.638	13.07	13.07	13.09	12.76	13.16	3,227,011	13.039	1.82%
2021-09-02	15.40	15.38	15.40	15.22	15.68	1,770,516	27,137,195	15.327	12.84	12.82	12.84	12.69	13.07	2,123,433	12.780	-1.03%
2021-09-01	15.56	15.54	15.56	15.38	15.68	2,240,978	34,875,760	15.563	12.97	12.96	12.97	12.82	13.07	2,687,672	12.976	0.78%
2021-08-31	15.44	15.42	15.44	15.12	15.60	4,401,700	67,658,352	15.371	12.87	12.86	12.87	12.61	13.01	5,279,090	12.816	0.13%
2021-08-30	15.42	15.36	15.42	15.18	15.50	1,656,870	25,414,671	15.339	12.86	12.81	12.86	12.66	12.92	1,987,134	12.790	1.58%
2021-08-27	15.18	15.16	15.18	15.08	15.28	1,563,800	23,757,122	15.192	12.66	12.64	12.66	12.57	12.74	1,875,512	12.667	0.53%
2021-08-26	15.10	15.10	15.12	14.92	15.30	2,169,000	32,706,402	15.079	12.59	12.59	12.61	12.44	12.76	2,601,347	12.573	0.13%
2021-08-25	15.08	15.06	15.08	15.00	15.42	1,877,100	28,314,254	15.084	12.57	12.56	12.57	12.51	12.86	2,251,262	12.577	-1.18%
2021-08-24	15.26	15.24	15.26	15.14	15.50	1,628,710	24,950,494	15.319	12.72	12.71	12.72	12.62	12.92	1,953,361	12.773	0.53%
2021-08-23	15.18	15.16	15.18	14.82	15.26	2,981,435	44,989,472	15.090	12.66	12.64	12.66	12.36	12.72	3,575,724	12.582	1.07%
2021-08-20	15.02	15.00	15.02	14.82	15.20	2,532,400	38,011,643	15.010	12.52	12.51	12.52	12.36	12.67	3,037,183	12.515	-1.70%
2021-08-19	15.28	15.26	15.28	15.18	15.48	1,477,825	22,674,290	15.343	12.74	12.72	12.74	12.66	12.91	1,772,400	12.793	-0.52%
2021-08-18	15.36	15.34	15.36	15.28	15.54	2,828,600	43,513,234	15.383	12.81	12.79	12.81	12.74	12.96	3,392,425	12.827	-0.39%
2021-08-17	15.42	15.38	15.42	15.20	15.70	2,333,100	35,980,520	15.422	12.86	12.82	12.86	12.67	13.09	2,798,157	12.859	-1.03%
2021-08-16	15.58	15.52	15.58	15.40	15.70	1,365,200	21,242,844	15.560	12.99	12.94	12.99	12.84	13.09	1,637,325	12.974	0.52%
2021-08-13	15.50	15.48	15.50	15.40	15.70	1,450,491	22,482,155	15.500	12.92	12.91	12.92	12.84	13.09	1,739,617	12.924	-0.90%
2021-08-12	15.64	15.62	15.64	15.52	15.78	1,420,349	22,174,403	15.612	13.04	13.02	13.04	12.94	13.16	1,703,467	13.017	-0.64%
2021-08-11	15.74	15.68	15.74	15.58	15.86	1,284,000	20,130,976	15.678	13.12	13.07	13.12	12.99	13.22	1,539,940	13.073	-0.13%
2021-08-10	15.76	15.76	15.78	15.56	15.78	1,303,700	20,444,383	15.682	13.14	13.14	13.16	12.97	13.16	1,563,566	13.075	0.25%
2021-08-09	15.72	15.72	15.74	15.60	16.04	1,373,871	21,620,465	15.737	13.11	13.11	13.12	13.01	13.37	1,647,725	13.121	-1.75%
2021-08-06	16.00	15.98	16.00	15.86	16.36	1,562,210	24,989,595	15.996	13.34	13.32	13.34	13.22	13.64	1,873,605	13.338	-1.60%
2021-08-05	16.26	16.24	16.26	16.14	16.68	2,964,914	48,544,840	16.373	13.56	13.54	13.56	13.46	13.91	3,555,910	13.652	-2.28%
2021-08-04	16.64	16.62	16.64	16.26	16.68	1,427,700	23,608,258	16.536	13.87	13.86	13.87	13.56	13.91	1,712,283	13.788	0.97%
2021-08-03	16.48	16.46	16.48	16.34	16.90	2,486,870	41,407,977	16.651	13.74	13.72	13.74	13.62	14.09	2,982,578	13.883	0.73%
2021-08-02	16.36	16.32	16.36	16.10	16.72	1,866,060	30,512,867	16.352	13.64	13.61	13.64	13.42	13.94	2,238,022	13.634	-1.21%
2021-07-30	16.56	16.54	16.56	16.20	16.78	4,397,170	72,231,232	16.427	13.81	13.79	13.81	13.51	13.99	5,273,658	13.697	-0.84%
2021-07-29	16.70	16.68	16.70	16.30	16.74	7,110,400	117,997,290	16.595	13.92	13.91	13.92	13.59	13.96	8,527,715	13.837	2.96%
2021-07-28	16.22	16.20	16.22	15.66	16.30	4,078,061	65,703,279	16.111	13.52	13.51	13.52	13.06	13.59	4,890,941	13.434	1.12%
2021-07-27	16.04	15.98	16.04	15.80	16.52	5,666,824	91,674,857	16.178	13.37	13.32	13.37	13.17	13.77	6,796,392	13.489	-0.99%
2021-07-26	16.20	16.10	16.20	16.10	16.60	4,359,900	70,966,720	16.277	13.51	13.42	13.51	13.42	13.84	5,228,958	13.572	-2.06%
2021-07-23	16.54	16.52	16.54	16.26	16.58	2,268,600	37,453,635	16.510	13.79	13.77	13.79	13.56	13.82	2,720,800	13.766	1.72%
2021-07-22	16.26	16.22	16.26	16.20	16.38	1,782,689	29,020,311	16.279	13.56	13.52	13.56	13.51	13.66	2,138,032	13.573	0.00%
2021-07-21	16.26	16.24	16.26	16.04	16.32	3,072,473	49,786,201	16.204	13.56	13.54	13.56	13.37	13.61	3,684,909	13.511	2.01%
2021-07-20	15.94	15.94	15.96	15.74	16.20	2,405,431	38,401,646	15.965	13.29	13.29	13.31	13.12	13.51	2,884,905	13.311	-0.62%
2021-07-19	16.04	16.02	16.04	15.66	16.20	2,509,700	40,073,682	15.968	13.37	13.36	13.37	13.06	13.51	3,009,958	13.314	2.04%
2021-07-16	15.72	15.70	15.72	15.72	15.98	2,631,949	41,628,057	15.816	13.11	13.09	13.11	13.11	13.32	3,156,575	13.188	0.26%
2021-07-15	15.68	15.68	15.70	15.54	15.84	4,186,564	65,682,419	15.689	13.07	13.07	13.09	12.96	13.21	5,021,071	13.081	0.88%
2021-07-14	16.12	16.12	16.16	15.50	16.34	3,964,015	63,705,833	16.071	12.96	12.96	12.99	12.46	13.14	4,930,394	12.921	3.73%
2021-07-13	15.54	15.52	15.54	15.44	15.80	1,910,425	29,738,097	15.566	12.49	12.48	12.49	12.41	12.70	2,376,164	12.515	-0.13%
2021-07-12	15.56	15.56	15.62	15.50	15.80	1,559,229	24,335,866	15.608	12.51	12.51	12.56	12.46	12.70	1,939,350	12.548	0.26%
2021-07-09	15.52	15.50	15.52	15.36	15.76	2,337,642	36,220,770	15.495	12.48	12.46	12.48	12.35	12.67	2,907,531	12.458	-1.27%
2021-07-08	15.72	15.72	15.74	15.68	16.44	2,258,300	35,709,824	15.813	12.64	12.64	12.65	12.61	13.22	2,808,846	12.713	-2.60%
2021-07-07	16.14	16.12	16.14	15.64	16.26	3,063,500	48,939,923	15.975	12.98	12.96	12.98	12.57	13.07	3,810,345	12.844	2.15%
2021-07-06	15.80	15.78	15.80	15.80	16.50	1,496,500	23,863,668	15.946	12.70	12.69	12.70	12.70	13.27	1,861,329	12.821	-4.01%
2021-07-05	16.46	16.44	16.46	16.22	16.56	1,046,655	17,162,770	16.398	13.23	13.22	13.23	13.04	13.31	1,301,817	13.184	0.37%
2021-07-02	16.40	16.40	16.42	16.36	17.18	3,222,805	53,488,346	16.597	13.19	13.19	13.20	13.15	13.81	4,008,486	13.344	-3.30%
2021-06-30	16.96	16.96	16.98	16.84	17.50	2,570,099	43,722,660	17.012	13.64	13.64	13.65	13.54	14.07	3,196,658	13.678	-0.82%
2021-06-29	17.10	17.08	17.10	17.04	17.44	3,489,201	60,248,989	17.267	13.75	13.73	13.75	13.70	14.02	4,339,826	13.883	-1.04%
2021-06-28	17.28	17.24	17.28	16.58	17.30	1,558,075	26,616,599	17.083	13.89	13.86	13.89	13.33	13.91	1,937,915	13.735	1.41%
2021-06-25	17.04	16.98	17.04	16.52	17.12	2,928,319	49,703,267	16.973	13.70	13.65	13.70	13.28	13.76	3,642,208	13.646	1.91%
2021-06-24	16.72	16.72	16.74	16.64	16.96	1,783,031	29,940,120	16.792	13.44	13.44	13.46	13.38	13.64	2,217,713	13.500	0.24%
2021-06-23	16.68	16.68	16.72	16.66	17.08	1,826,000	30,673,161	16.798	13.41	13.41	13.44	13.39	13.73	2,271,157	13.506	-1.18%
2021-06-22	16.88	16.88	16.92	16.64	17.08	3,847,770	65,226,123	16.952	13.57	13.57	13.60	13.38	13.73	4,785,810	13.629	1.56%
2021-06-21	16.62	16.60	16.62	16.00	16.70	3,366,439	55,425,018	16.464	13.36	13.35	13.36	12.86	13.43	4,187,136	13.237	1.47%
2021-06-18	16.38	16.38	16.40	16.26	16.60	3,765,673	61,636,556	16.368	13.17	13.17	13.19	13.07	13.35	4,683,699	13.160	-0.73%
2021-06-17	16.50	16.46	16.50	16.32	16.76	2,757,078	45,458,124	16.488	13.27	13.23	13.27	13.12	13.47	3,429,221	13.256	-0.12%
2021-06-16	16.52	16.50	16.52	16.44	17.14	4,285,095	71,364,960	16.654	13.28	13.27	13.28	13.22	13.78	5,329,750	13.390	-3.39%
2021-06-15	17.10	17.10	17.12	16.68	17.50	5,759,144	98,583,620	17.118	13.75	13.75	13.76	13.41	14.07	7,163,154	13.763	-1.50%
2021-06-11	17.36	17.34	17.36	17.14	17.56	1,042,193	18,063,628	17.332	13.96	13.94	13.96	13.78	14.12	1,296,267	13.935	0.00%
2021-06-10	17.36	17.36	17.38	17.30	17.74	2,279,133	39,796,239	17.461	13.96	13.96	13.97	13.91	14.26	2,834,758	14.039	-1.81%
2021-06-09	17.68	17.62	17.68	17.48	17.78	1,501,560	26,499,603	17.648	14.21	14.17	14.21	14.05	14.30	1,867,622	14.189	0.11%
2021-06-08	17.66	17.62	17.66	17.56	18.00	2,129,189	37,695,033	17.704	14.20	14.17	14.20	14.12	14.47	2,648,260	14.234	-1.23%
2021-06-07	17.88	17.82	17.88	17.44	17.92	2,998,759	53,135,700	17.719	14.38	14.33	14.38	14.02	14.41	3,729,820	14.246	1.13%
2021-06-04	17.68	17.68	17.70	17.66	18.06	2,226,536	39,722,092	17.840	14.21	14.21	14.23	14.20	14.52	2,769,339	14.344	-1.45%
2021-06-03	17.94	17.94	17.96	17.64	18.08	4,348,901	78,229,661	17.988	14.42	14.42	14.44	14.18	14.54	5,409,111	14.463	0.90%
2021-06-02	17.78	17.74	17.78	17.40	17.84	3,463,097	61,386,496	17.726	14.30	14.26	14.30	13.99	14.34	4,307,359	14.252	2.54%
2021-06-01	17.34	17.32	17.34	17.24	17.76	2,706,068	47,105,232	17.407	13.94	13.93	13.94	13.86	14.28	3,365,775	13.995	-1.14%
2021-05-31	17.54	17.52	17.54	17.00	17.60	4,791,700	83,429,794	17.411	14.10	14.09	14.10	13.67	14.15	5,959,859	13.999	3.42%
2021-05-28	16.96	16.96	16.98	16.78	17.22	4,008,954	68,224,261	17.018	13.64	13.64	13.65	13.49	13.84	4,986,289	13.682	-0.70%
2021-05-27	17.08	17.08	17.10	16.58	17.20	11,680,641	198,886,085	17.027	13.73	13.73	13.75	13.33	13.83	14,528,241	13.690	1.67%
2021-05-26	16.80	16.80	16.82	15.90	16.84	12,755,727	210,219,588	16.480	13.51	13.51	13.52	12.78	13.54	15,865,420	13.250	2.44%
2021-05-25	16.40	16.36	16.40	16.32	16.70	3,981,112	65,484,664	16.449	13.19	13.15	13.19	13.12	13.43	4,951,659	13.225	0.37%
2021-05-24	16.34	16.34	16.38	15.96	16.60	4,800,966	78,122,812	16.272	13.14	13.14	13.17	12.83	13.35	5,971,384	13.083	-0.61%
2021-05-21	16.44	16.44	16.48	16.38	16.74	3,423,817	56,476,494	16.495	13.22	13.22	13.25	13.17	13.46	4,258,503	13.262	-0.12%
2021-05-20	16.46	16.46	16.48	16.40	17.20	5,262,260	87,951,829	16.714	13.23	13.23	13.25	13.19	13.83	6,545,136	13.438	-0.60%
2021-05-18	16.56	16.54	16.56	16.46	17.12	4,163,203	69,290,188	16.644	13.31	13.30	13.31	13.23	13.76	5,178,142	13.381	-2.01%
2021-05-17	16.90	16.84	16.90	16.54	17.16	5,687,174	96,148,526	16.906	13.59	13.54	13.59	13.30	13.80	7,073,639	13.593	0.84%
2021-05-14	16.76	16.74	16.76	16.40	16.78	5,220,900	86,751,474	16.616	13.47	13.46	13.47	13.19	13.49	6,493,693	13.359	1.21%
2021-05-13	16.56	16.56	16.58	16.56	17.26	6,867,300	115,882,791	16.875	13.31	13.31	13.33	13.31	13.88	8,541,465	13.567	-2.47%
2021-05-12	16.98	16.96	16.98	16.40	17.28	6,182,100	103,785,186	16.788	13.65	13.64	13.65	13.19	13.89	7,689,222	13.497	-4.18%
2021-05-11	17.72	17.72	17.74	17.60	17.88	3,177,900	56,357,195	17.734	14.25	14.25	14.26	14.15	14.38	3,952,634	14.258	-0.89%
2021-05-10	17.88	17.88	17.90	17.66	18.28	2,820,435	50,566,195	17.929	14.38	14.38	14.39	14.20	14.70	3,508,023	14.414	2.29%
2021-05-07	17.48	17.48	17.50	17.38	17.98	2,168,564	38,257,057	17.642	14.05	14.05	14.07	13.97	14.46	2,697,234	14.184	-1.80%
2021-05-06	17.80	17.76	17.80	17.24	18.16	8,271,950	145,826,626	17.629	14.31	14.28	14.31	13.86	14.60	10,288,552	14.174	-2.63%
2021-05-05	18.28	18.28	18.30	17.98	18.66	2,595,323	47,630,687	18.353	14.70	14.70	14.71	14.46	15.00	3,228,032	14.755	-1.30%
2021-05-04	18.52	18.52	18.54	18.16	18.96	3,074,400	56,681,018	18.436	14.89	14.89	14.91	14.60	15.24	3,823,902	14.823	-2.01%
2021-05-03	18.90	18.86	18.90	17.58	19.02	6,901,580	127,991,981	18.545	15.20	15.16	15.20	14.13	15.29	8,584,102	14.910	6.90%
2021-04-30	17.68	17.62	17.68	17.08	17.74	3,311,750	58,309,343	17.607	14.21	14.17	14.21	13.73	14.26	4,119,115	14.156	2.31%
2021-04-29	17.28	17.28	17.30	17.08	17.76	5,471,620	95,355,560	17.427	13.89	13.89	13.91	13.73	14.28	6,805,535	14.011	0.23%
2021-04-28	17.24	17.22	17.24	16.72	17.28	4,050,332	68,818,307	16.991	13.86	13.84	13.86	13.44	13.89	5,037,754	13.661	2.13%
2021-04-27	16.88	16.84	16.88	16.66	16.96	2,640,204	44,460,347	16.840	13.57	13.54	13.57	13.39	13.64	3,283,854	13.539	0.84%
2021-04-26	16.74	16.72	16.74	16.68	17.26	1,949,387	32,805,993	16.829	13.46	13.44	13.46	13.41	13.88	2,424,624	13.530	-1.53%
2021-04-23	17.00	16.96	17.00	16.74	17.12	1,835,834	30,979,664	16.875	13.67	13.64	13.67	13.46	13.76	2,283,388	13.567	0.35%
2021-04-22	16.94	16.90	16.94	16.66	17.08	2,120,347	35,855,967	16.910	13.62	13.59	13.62	13.39	13.73	2,637,262	13.596	0.71%
2021-04-21	16.82	16.80	16.82	16.60	16.98	1,955,203	32,902,939	16.828	13.52	13.51	13.52	13.35	13.65	2,431,858	13.530	-0.71%
2021-04-20	16.94	16.92	16.94	16.52	17.06	5,546,916	93,582,111	16.871	13.62	13.60	13.62	13.28	13.72	6,899,188	13.564	2.17%
2021-04-19	16.58	16.54	16.58	16.00	16.72	5,559,143	91,507,894	16.461	13.33	13.30	13.33	12.86	13.44	6,914,395	13.234	3.37%
2021-04-16	16.04	16.02	16.04	15.68	16.16	2,893,075	46,308,124	16.007	12.90	12.88	12.90	12.61	12.99	3,598,372	12.869	1.65%
2021-04-15	15.78	15.76	15.78	15.52	15.78	2,779,190	43,573,051	15.678	12.69	12.67	12.69	12.48	12.69	3,456,723	12.605	1.15%
2021-04-14	15.60	15.60	15.62	15.36	15.70	2,746,005	42,687,641	15.545	12.54	12.54	12.56	12.35	12.62	3,415,448	12.498	0.65%
2021-04-13	15.50	15.44	15.50	15.18	15.54	2,945,983	45,411,454	15.415	12.46	12.41	12.46	12.20	12.49	3,664,178	12.393	0.65%
2021-04-12	15.40	15.36	15.40	15.20	15.68	2,185,449	33,536,359	15.345	12.38	12.35	12.38	12.22	12.61	2,718,235	12.338	-0.90%
2021-04-09	15.54	15.50	15.54	15.24	15.78	2,327,074	35,925,312	15.438	12.49	12.46	12.49	12.25	12.69	2,894,387	12.412	-0.64%
2021-04-08	15.64	15.60	15.64	15.08	15.66	3,317,582	51,259,091	15.451	12.57	12.54	12.57	12.12	12.59	4,126,369	12.422	1.82%
2021-04-07	15.36	15.34	15.36	15.24	15.80	4,354,568	67,357,942	15.468	12.35	12.33	12.35	12.25	12.70	5,416,159	12.436	-0.13%
2021-04-01	15.38	15.34	15.38	15.14	15.50	2,698,997	41,345,649	15.319	12.37	12.33	12.37	12.17	12.46	3,356,980	12.316	0.79%
2021-03-31	15.26	15.24	15.26	15.18	15.50	2,755,524	42,195,942	15.313	12.27	12.25	12.27	12.20	12.46	3,427,288	12.312	-1.93%
2021-03-30	15.56	15.54	15.56	14.88	15.56	6,782,365	103,919,141	15.322	12.51	12.49	12.51	11.96	12.51	8,435,824	12.319	4.71%
2021-03-29	14.86	14.82	14.86	14.76	15.10	3,057,531	45,594,538	14.912	11.95	11.92	11.95	11.87	12.14	3,802,920	11.989	0.68%
2021-03-26	14.76	14.74	14.76	14.42	14.86	2,044,278	29,951,246	14.651	11.87	11.85	11.87	11.59	11.95	2,542,648	11.780	1.79%
2021-03-25	14.50	14.48	14.50	14.32	14.66	2,048,670	29,671,955	14.484	11.66	11.64	11.66	11.51	11.79	2,548,111	11.645	-0.28%
2021-03-24	14.54	14.48	14.54	14.34	14.56	1,487,897	21,507,847	14.455	11.69	11.64	11.69	11.53	11.71	1,850,628	11.622	-0.41%
2021-03-23	14.60	14.58	14.60	14.52	15.16	2,262,930	33,284,089	14.708	11.74	11.72	11.74	11.67	12.19	2,814,605	11.825	-2.01%
2021-03-22	14.90	14.90	14.92	14.82	15.22	2,623,459	39,300,760	14.981	11.98	11.98	12.00	11.92	12.24	3,263,027	12.044	-0.93%
2021-03-19	15.04	14.90	15.04	14.72	15.26	4,023,504	60,462,218	15.027	12.09	11.98	12.09	11.83	12.27	5,004,386	12.082	0.00%
2021-03-18	15.04	15.00	15.04	14.92	15.40	2,218,031	33,494,260	15.101	12.09	12.06	12.09	12.00	12.38	2,758,760	12.141	-1.70%
2021-03-17	15.30	15.26	15.30	14.58	15.30	5,713,467	85,999,064	15.052	12.30	12.27	12.30	11.72	12.30	7,106,342	12.102	4.51%
2021-03-16	14.64	14.62	14.64	14.30	14.78	2,602,736	38,194,009	14.675	11.77	11.75	11.77	11.50	11.88	3,237,252	11.798	1.53%
2021-03-15	14.42	14.38	14.42	14.22	14.56	1,670,989	24,056,728	14.397	11.59	11.56	11.59	11.43	11.71	2,078,356	11.575	0.98%
2021-03-12	14.28	14.26	14.28	14.22	14.48	1,446,803	20,762,741	14.351	11.48	11.46	11.48	11.43	11.64	1,799,516	11.538	-0.70%
2021-03-11	14.38	14.34	14.38	14.22	14.44	2,567,100	36,805,770	14.338	11.56	11.53	11.56	11.43	11.61	3,192,928	11.527	2.13%
2021-03-10	14.08	14.08	14.10	14.00	14.38	3,721,349	52,693,917	14.160	11.32	11.32	11.34	11.26	11.56	4,628,569	11.384	-0.42%
2021-03-09	14.14	14.10	14.14	13.86	14.38	3,171,288	44,894,663	14.157	11.37	11.34	11.37	11.14	11.56	3,944,410	11.382	0.43%
2021-03-08	14.08	14.08	14.10	14.04	14.58	3,126,300	44,531,455	14.244	11.32	11.32	11.34	11.29	11.72	3,888,454	11.452	-1.54%
2021-03-05	14.30	14.24	14.30	14.06	14.46	3,719,198	53,009,001	14.253	11.50	11.45	11.50	11.30	11.63	4,625,894	11.459	-1.11%
2021-03-04	14.46	14.46	14.50	14.22	14.84	4,846,687	70,611,515	14.569	11.63	11.63	11.66	11.43	11.93	6,028,251	11.713	-1.23%
2021-03-03	14.64	14.62	14.64	14.32	14.66	4,560,151	66,170,521	14.511	11.77	11.75	11.77	11.51	11.79	5,671,861	11.666	3.54%
2021-03-02	14.14	14.14	14.16	14.14	14.46	4,704,903	67,076,271	14.257	11.37	11.37	11.38	11.37	11.63	5,851,902	11.462	-1.81%
2021-03-01	14.40	14.40	14.42	14.12	14.70	3,939,600	56,521,847	14.347	11.58	11.58	11.59	11.35	11.82	4,900,027	11.535	1.27%
2021-02-26	14.22	14.22	14.24	13.62	14.98	18,224,447	263,431,979	14.455	11.43	11.43	11.45	10.95	12.04	22,667,349	11.622	2.60%
2021-02-25	13.86	13.86	13.88	13.52	14.08	4,880,465	67,768,112	13.886	11.14	11.14	11.16	10.87	11.32	6,070,264	11.164	2.36%
2021-02-24	13.54	13.54	13.58	13.40	13.74	7,954,910	107,807,891	13.552	10.89	10.89	10.92	10.77	11.05	9,894,222	10.896	0.59%
2021-02-23	13.46	13.46	13.48	13.46	13.78	4,091,358	55,692,397	13.612	10.82	10.82	10.84	10.82	11.08	5,088,782	10.944	-0.15%
2021-02-22	13.48	13.48	13.50	13.44	14.00	4,591,340	62,934,139	13.707	10.84	10.84	10.85	10.81	11.26	5,710,654	11.020	-2.74%
2021-02-19	13.86	13.84	13.86	13.42	13.94	6,986,490	95,907,302	13.728	11.14	11.13	11.14	10.79	11.21	8,689,712	11.037	2.36%
2021-02-18	13.54	13.54	13.56	13.34	13.76	6,980,124	94,492,385	13.537	10.89	10.89	10.90	10.73	11.06	8,681,794	10.884	1.04%
2021-02-17	13.40	13.40	13.42	13.06	13.50	2,840,378	37,848,778	13.325	10.77	10.77	10.79	10.50	10.85	3,532,828	10.713	1.67%
2021-02-16	13.18	13.18	13.20	13.12	13.78	2,450,479	32,701,373	13.345	10.60	10.60	10.61	10.55	11.08	3,047,876	10.729	-0.15%
2021-02-11	13.20	13.16	13.20	12.82	13.26	818,414	10,689,744	13.062	10.61	10.58	10.61	10.31	10.66	1,017,934	10.501	-0.45%
2021-02-10	13.26	13.24	13.26	13.10	13.50	1,924,100	25,588,153	13.299	10.66	10.64	10.66	10.53	10.85	2,393,172	10.692	-1.04%
2021-02-09	13.40	13.38	13.40	13.10	13.48	2,398,687	31,947,188	13.319	10.77	10.76	10.77	10.53	10.84	2,983,458	10.708	1.98%
2021-02-08	13.14	13.14	13.16	13.10	13.44	4,793,058	63,448,991	13.238	10.56	10.56	10.58	10.53	10.81	5,961,548	10.643	-0.45%
2021-02-05	13.20	13.18	13.20	13.18	13.58	3,315,846	44,295,833	13.359	10.61	10.60	10.61	10.60	10.92	4,124,209	10.740	-2.08%
2021-02-04	13.48	13.46	13.48	13.34	13.86	4,046,086	55,035,843	13.602	10.84	10.82	10.84	10.73	11.14	5,032,473	10.936	-2.88%
2021-02-03	13.88	13.86	13.88	13.56	14.08	2,905,708	40,229,189	13.845	11.16	11.14	11.16	10.90	11.32	3,614,085	11.131	0.14%
2021-02-02	13.86	13.84	13.86	13.26	13.92	3,021,850	41,686,572	13.795	11.14	11.13	11.14	10.66	11.19	3,758,541	11.091	3.28%
2021-02-01	13.42	13.42	13.44	13.38	13.74	3,204,998	43,277,353	13.503	10.79	10.79	10.81	10.76	11.05	3,986,338	10.856	0.00%
2021-01-29	13.42	13.42	13.46	13.34	13.82	5,160,858	69,940,413	13.552	10.79	10.79	10.82	10.73	11.11	6,419,013	10.896	-1.18%
2021-01-28	13.58	13.54	13.58	13.48	13.90	3,152,504	43,128,263	13.681	10.92	10.89	10.92	10.84	11.18	3,921,047	10.999	-2.30%
2021-01-27	13.90	13.90	13.96	13.70	14.10	4,898,810	67,946,938	13.870	11.18	11.18	11.22	11.01	11.34	6,093,081	11.151	0.14%
2021-01-26	13.88	13.86	13.88	13.80	14.12	3,859,118	53,854,077	13.955	11.16	11.14	11.16	11.10	11.35	4,799,925	11.220	-0.72%
2021-01-25	13.98	13.98	14.02	13.94	14.38	5,314,805	74,806,716	14.075	11.24	11.24	11.27	11.21	11.56	6,610,491	11.316	-0.43%
2021-01-22	14.04	14.04	14.06	13.94	14.44	3,182,678	44,698,537	14.044	11.29	11.29	11.30	11.21	11.61	3,958,577	11.292	-1.82%
2021-01-21	14.30	14.28	14.30	14.14	14.58	3,547,712	50,841,045	14.331	11.50	11.48	11.50	11.37	11.72	4,412,602	11.522	0.99%
2021-01-20	14.16	14.14	14.16	13.90	14.38	3,443,517	48,715,582	14.147	11.38	11.37	11.38	11.18	11.56	4,283,005	11.374	1.14%
2021-01-19	14.00	13.98	14.00	13.64	14.18	4,394,602	61,218,573	13.930	11.26	11.24	11.26	10.97	11.40	5,465,953	11.200	2.49%
2021-01-18	13.66	13.64	13.66	13.30	13.66	1,993,500	26,923,547	13.506	10.98	10.97	10.98	10.69	10.98	2,479,491	10.858	1.49%
2021-01-15	13.46	13.40	13.46	13.32	13.64	1,730,334	23,281,943	13.455	10.82	10.77	10.82	10.71	10.97	2,152,169	10.818	-1.17%
2021-01-14	13.62	13.60	13.62	13.28	13.68	2,370,500	32,131,471	13.555	10.95	10.93	10.95	10.68	11.00	2,948,399	10.898	1.64%
2021-01-13	13.40	13.38	13.40	13.26	13.66	1,910,022	25,618,040	13.412	10.77	10.76	10.77	10.66	10.98	2,375,662	10.784	-0.59%
2021-01-12	13.48	13.44	13.48	13.28	13.56	2,067,512	27,761,556	13.428	10.84	10.81	10.84	10.68	10.90	2,571,547	10.796	0.90%
2021-01-11	13.36	13.34	13.36	13.16	13.50	3,404,790	45,296,909	13.304	10.74	10.73	10.74	10.58	10.85	4,234,837	10.696	-0.30%
2021-01-08	13.40	13.38	13.40	12.96	13.40	4,477,775	59,148,723	13.209	10.77	10.76	10.77	10.42	10.77	5,569,403	10.620	2.45%
2021-01-07	13.08	13.08	13.10	12.90	13.38	3,007,288	39,322,297	13.076	10.52	10.52	10.53	10.37	10.76	3,740,429	10.513	-2.39%
2021-01-06	13.40	13.36	13.40	13.12	13.40	2,079,889	27,648,954	13.294	10.77	10.74	10.77	10.55	10.77	2,586,941	10.688	0.90%
2021-01-05	13.28	13.26	13.28	12.94	13.44	4,137,941	54,201,965	13.099	10.68	10.66	10.68	10.40	10.81	5,146,721	10.531	-0.15%
2021-01-04	13.30	13.28	13.30	13.28	13.62	1,948,300	26,047,739	13.370	10.69	10.68	10.69	10.68	10.95	2,423,272	10.749	-2.64%
2020-12-31	13.66	13.58	13.66	13.42	13.68	2,422,510	32,981,126	13.614	10.98	10.92	10.98	10.79	11.00	3,013,089	10.946	0.74%
2020-12-30	13.56	13.54	13.56	13.16	13.56	3,457,206	46,390,496	13.419	10.90	10.89	10.90	10.58	10.90	4,300,031	10.788	2.57%
2020-12-29	13.22	13.20	13.22	12.72	13.24	6,286,100	82,438,641	13.114	10.63	10.61	10.63	10.23	10.64	7,818,576	10.544	4.26%
2020-12-28	12.68	12.66	12.68	12.36	12.68	2,753,500	34,598,125	12.565	10.19	10.18	10.19	9.937	10.19	3,424,770	10.102	0.48%
2020-12-24	12.62	12.56	12.62	12.50	12.66	657,600	8,271,029	12.578	10.15	10.10	10.15	10.05	10.18	817,915	10.112	0.64%
2020-12-23	12.54	12.52	12.54	12.52	12.86	3,015,870	37,906,230	12.569	10.08	10.07	10.08	10.07	10.34	3,751,103	10.105	-1.10%
2020-12-22	12.68	12.66	12.68	12.52	12.78	3,237,273	40,983,464	12.660	10.19	10.18	10.19	10.07	10.28	4,026,481	10.178	1.12%
2020-12-21	12.54	12.52	12.54	12.32	12.60	2,111,214	26,472,825	12.539	10.08	10.07	10.08	9.905	10.13	2,625,903	10.081	-1.42%
2020-12-18	12.72	12.70	12.72	12.60	12.72	2,501,230	31,695,488	12.672	10.23	10.21	10.23	10.13	10.23	3,111,000	10.188	0.95%
2020-12-17	12.60	12.60	12.62	12.44	12.66	2,511,950	31,623,612	12.589	10.13	10.13	10.15	10.00	10.18	3,124,333	10.122	1.45%
2020-12-16	12.42	12.40	12.42	12.32	12.50	2,121,008	26,260,995	12.381	9.986	9.970	9.986	9.905	10.05	2,638,084	9.9546	1.14%
2020-12-15	12.28	12.26	12.28	12.18	12.40	2,801,586	34,317,847	12.249	9.873	9.857	9.873	9.793	9.970	3,484,579	9.8485	0.00%
2020-12-14	12.28	12.28	12.30	12.28	12.64	3,100,080	38,614,530	12.456	9.873	9.873	9.889	9.873	10.16	3,855,842	10.015	-1.13%
2020-12-11	12.42	12.42	12.44	12.22	12.60	2,958,129	36,789,897	12.437	9.986	9.986	10.00	9.825	10.13	3,679,285	9.9992	-0.64%
2020-12-10	12.50	12.50	12.52	12.44	12.82	2,523,280	31,816,206	12.609	10.05	10.05	10.07	10.00	10.31	3,138,425	10.138	-0.48%
2020-12-09	12.56	12.56	12.60	12.40	12.72	4,105,024	51,557,679	12.560	10.10	10.10	10.13	9.970	10.23	5,105,780	10.098	0.80%
2020-12-08	12.46	12.46	12.48	12.40	12.60	2,598,974	32,453,998	12.487	10.02	10.02	10.03	9.970	10.13	3,232,573	10.040	-0.80%
2020-12-07	12.56	12.56	12.58	12.54	12.76	3,621,708	45,755,465	12.634	10.10	10.10	10.11	10.08	10.26	4,504,637	10.157	-0.48%
2020-12-04	12.62	12.62	12.68	12.52	12.80	3,721,000	47,050,000	12.645	10.15	10.15	10.19	10.07	10.29	4,628,135	10.166	-0.79%
2020-12-03	12.72	12.72	12.74	12.68	12.98	5,309,182	68,162,238	12.839	10.23	10.23	10.24	10.19	10.44	6,603,497	10.322	-0.62%
2020-12-02	12.80	12.80	12.82	12.76	13.38	5,558,408	71,570,608	12.876	10.29	10.29	10.31	10.26	10.76	6,913,481	10.352	-3.47%
2020-12-01	13.26	13.26	13.28	13.10	13.48	2,541,783	33,677,846	13.250	10.66	10.66	10.68	10.53	10.84	3,161,439	10.653	1.07%
2020-11-30	13.12	13.12	13.14	13.02	13.42	8,192,860	107,916,533	13.172	10.55	10.55	10.56	10.47	10.79	10,190,181	10.590	-0.76%
2020-11-27	13.22	13.20	13.22	12.98	13.30	2,754,200	36,122,762	13.116	10.63	10.61	10.63	10.44	10.69	3,425,641	10.545	0.61%
2020-11-26	13.14	13.12	13.14	13.08	13.36	2,010,248	26,458,173	13.162	10.56	10.55	10.56	10.52	10.74	2,500,322	10.582	-1.20%
2020-11-25	13.30	13.28	13.30	13.20	13.46	3,621,415	48,252,539	13.324	10.69	10.68	10.69	10.61	10.82	4,504,273	10.713	0.15%
2020-11-24	13.28	13.26	13.28	13.20	13.46	3,292,066	43,701,650	13.275	10.68	10.66	10.68	10.61	10.82	4,094,632	10.673	-0.75%
2020-11-23	13.38	13.34	13.38	13.26	13.60	3,037,973	40,623,720	13.372	10.76	10.73	10.76	10.66	10.93	3,778,594	10.751	-0.45%
2020-11-20	13.44	13.44	13.48	13.30	13.66	4,162,101	56,129,553	13.486	10.81	10.81	10.84	10.69	10.98	5,176,771	10.843	-1.32%
2020-11-19	13.62	13.62	13.68	13.44	13.80	2,117,200	28,930,939	13.665	10.95	10.95	11.00	10.81	11.10	2,633,348	10.986	-1.02%
2020-11-18	13.76	13.72	13.76	13.26	13.88	3,758,079	51,445,617	13.689	11.06	11.03	11.06	10.66	11.16	4,674,254	11.006	3.15%
2020-11-17	13.34	13.34	13.36	13.26	13.56	1,869,600	24,952,726	13.347	10.73	10.73	10.74	10.66	10.90	2,325,386	10.731	-1.19%
2020-11-16	13.50	13.48	13.50	13.20	13.52	1,911,246	25,649,244	13.420	10.85	10.84	10.85	10.61	10.87	2,377,185	10.790	1.81%
2020-11-13	13.26	13.24	13.26	13.10	13.30	2,444,202	32,201,646	13.175	10.66	10.64	10.66	10.53	10.69	3,040,069	10.592	-1.19%
2020-11-12	13.42	13.40	13.42	13.32	13.56	2,970,000	39,756,614	13.386	10.79	10.77	10.79	10.71	10.90	3,694,050	10.762	-0.59%
2020-11-11	13.50	13.48	13.50	13.22	13.54	2,360,728	31,705,593	13.430	10.85	10.84	10.85	10.63	10.89	2,936,245	10.798	1.20%
2020-11-10	13.34	13.34	13.36	13.10	13.60	9,969,910	133,932,586	13.434	10.73	10.73	10.74	10.53	10.93	12,400,454	10.801	1.99%
2020-11-09	13.08	13.02	13.08	12.82	13.10	5,189,400	67,256,829	12.960	10.52	10.47	10.52	10.31	10.53	6,454,513	10.420	0.93%
2020-11-06	12.96	12.94	12.96	12.46	12.96	8,468,200	108,919,587	12.862	10.42	10.40	10.42	10.02	10.42	10,532,646	10.341	3.18%
2020-11-05	12.56	12.54	12.56	12.22	12.58	4,547,500	56,917,479	12.516	10.10	10.08	10.10	9.825	10.11	5,656,126	10.063	2.78%
2020-11-04	12.22	12.20	12.22	12.08	12.44	5,142,050	62,950,619	12.242	9.825	9.809	9.825	9.712	10.00	6,395,620	9.8428	-1.45%
2020-11-03	12.40	12.40	12.42	12.32	12.46	3,504,066	43,466,580	12.405	9.970	9.970	9.986	9.905	10.02	4,358,315	9.9733	0.32%
2020-11-02	12.36	12.32	12.36	12.08	12.38	4,950,727	60,732,645	12.267	9.937	9.905	9.937	9.712	9.953	6,157,655	9.8630	3.00%
2020-10-30	12.00	11.96	12.00	11.90	12.14	8,913,249	106,909,692	11.995	9.648	9.616	9.648	9.568	9.761	11,086,192	9.6435	-0.83%
2020-10-29	12.10	12.10	12.12	12.02	12.26	4,227,717	51,373,352	12.152	9.728	9.728	9.744	9.664	9.857	5,258,384	9.7698	-0.98%
2020-10-28	12.22	12.18	12.22	12.12	12.28	3,636,000	44,266,211	12.174	9.825	9.793	9.825	9.744	9.873	4,522,413	9.7882	0.49%
2020-10-27	12.16	12.12	12.16	12.02	12.36	3,883,612	47,255,066	12.168	9.777	9.744	9.777	9.664	9.937	4,830,390	9.7829	-1.62%
2020-10-23	12.36	12.30	12.36	12.08	12.40	4,801,873	59,129,848	12.314	9.937	9.889	9.937	9.712	9.970	5,972,512	9.9003	0.65%
2020-10-22	12.28	12.20	12.28	12.02	12.28	4,584,800	55,843,814	12.180	9.873	9.809	9.873	9.664	9.873	5,702,519	9.7928	1.15%
2020-10-21	12.14	12.12	12.14	12.02	12.26	2,369,300	28,808,740	12.159	9.761	9.744	9.761	9.664	9.857	2,946,907	9.7759	1.00%
2020-10-20	12.02	12.02	12.08	11.98	12.30	3,893,062	46,975,372	12.066	9.664	9.664	9.712	9.632	9.889	4,842,144	9.7014	-1.48%
2020-10-19	12.20	12.18	12.20	12.16	12.38	3,435,500	42,145,484	12.268	9.809	9.793	9.809	9.777	9.953	4,273,034	9.8631	0.00%
2020-10-16	12.20	12.20	12.22	12.16	12.42	6,382,100	78,080,424	12.234	9.809	9.809	9.825	9.777	9.986	7,937,979	9.8363	-0.49%
2020-10-15	12.26	12.20	12.26	12.12	12.36	6,822,224	83,547,518	12.246	9.857	9.809	9.857	9.744	9.937	8,485,400	9.8460	-0.65%
2020-10-14	12.34	12.32	12.34	12.26	12.64	4,721,146	58,353,412	12.360	9.921	9.905	9.921	9.857	10.16	5,872,105	9.9374	-1.44%
2020-10-12	12.52	12.48	12.52	12.22	12.60	5,234,453	65,309,906	12.477	10.07	10.03	10.07	9.825	10.13	6,510,550	10.031	0.64%
2020-10-09	12.44	12.40	12.44	12.26	12.68	4,341,203	53,771,337	12.386	10.00	9.970	10.00	9.857	10.19	5,399,536	9.9585	0.32%
2020-10-08	12.40	12.40	12.42	11.88	12.48	3,475,958	42,683,064	12.280	9.970	9.970	9.986	9.551	10.03	4,323,355	9.8727	0.98%
2020-10-07	12.28	12.28	12.30	12.22	12.50	1,965,460	24,176,440	12.301	9.873	9.873	9.889	9.825	10.05	2,444,616	9.8897	-1.13%
2020-10-06	12.42	12.42	12.44	12.20	12.52	2,022,558	25,034,008	12.377	9.986	9.986	10.00	9.809	10.07	2,515,633	9.9514	0.16%
2020-10-05	12.40	12.40	12.42	12.38	13.30	1,976,000	24,619,837	12.459	9.970	9.970	9.986	9.953	10.69	2,457,725	10.017	-4.32%
2020-09-30	12.96	12.94	12.96	12.88	13.04	1,137,700	14,748,580	12.964	10.42	10.40	10.42	10.36	10.48	1,415,058	10.423	0.31%
2020-09-29	12.92	12.92	12.94	12.92	13.20	1,979,775	25,830,566	13.047	10.39	10.39	10.40	10.39	10.61	2,462,420	10.490	-0.15%
2020-09-28	12.94	12.92	12.94	12.78	13.02	3,007,051	38,835,460	12.915	10.40	10.39	10.40	10.28	10.47	3,740,134	10.383	0.62%
2020-09-25	12.86	12.84	12.86	12.72	13.20	4,060,440	52,678,728	12.974	10.34	10.32	10.34	10.23	10.61	5,050,327	10.431	-1.38%
2020-09-24	13.04	13.04	13.10	13.02	13.54	3,875,068	50,970,331	13.153	10.48	10.48	10.53	10.47	10.89	4,819,763	10.575	-3.83%
2020-09-23	13.56	13.48	13.56	13.28	13.58	3,507,593	47,211,502	13.460	10.90	10.84	10.90	10.68	10.92	4,362,702	10.822	2.26%
2020-09-22	13.26	13.24	13.26	13.22	13.60	2,190,327	29,269,912	13.363	10.66	10.64	10.66	10.63	10.93	2,724,302	10.744	-1.92%
2020-09-21	13.52	13.50	13.52	13.44	13.70	1,818,746	24,619,302	13.536	10.87	10.85	10.87	10.81	11.01	2,262,134	10.883	-0.88%
2020-09-18	13.64	13.64	13.66	13.34	13.66	4,543,085	61,697,600	13.581	10.97	10.97	10.98	10.73	10.98	5,650,635	10.919	1.49%
2020-09-17	13.44	13.42	13.44	13.36	13.84	3,896,709	52,325,980	13.428	10.81	10.79	10.81	10.74	11.13	4,846,680	10.796	-1.61%
2020-09-16	13.66	13.64	13.66	13.50	13.66	2,031,864	27,577,922	13.573	10.98	10.97	10.98	10.85	10.98	2,527,208	10.912	0.89%
2020-09-15	13.54	13.52	13.54	13.38	13.56	2,116,900	28,500,557	13.463	10.89	10.87	10.89	10.76	10.90	2,632,975	10.824	0.59%
2020-09-14	13.46	13.44	13.46	13.32	13.64	3,561,100	47,829,104	13.431	10.82	10.81	10.82	10.71	10.97	4,429,253	10.798	0.75%
2020-09-11	13.36	13.34	13.36	13.22	13.38	2,669,400	35,513,636	13.304	10.74	10.73	10.74	10.63	10.76	3,320,168	10.696	0.30%
2020-09-10	13.32	13.24	13.32	13.20	13.60	2,554,655	34,078,543	13.340	10.71	10.64	10.71	10.61	10.93	3,177,449	10.725	-0.15%
2020-09-09	13.34	13.34	13.36	13.22	13.58	2,870,220	38,396,676	13.378	10.73	10.73	10.74	10.63	10.92	3,569,945	10.756	-1.33%
2020-09-08	13.52	13.50	13.52	13.26	13.56	3,754,140	50,463,950	13.442	10.87	10.85	10.87	10.66	10.90	4,669,354	10.807	0.30%
2020-09-07	13.48	13.42	13.48	13.34	13.86	2,840,562	38,385,878	13.514	10.84	10.79	10.84	10.73	11.14	3,533,057	10.865	-1.89%
2020-09-04	13.74	13.74	13.76	13.64	13.88	3,452,100	47,316,311	13.707	11.05	11.05	11.06	10.97	11.16	4,293,681	11.020	-1.86%
2020-09-03	14.00	14.00	14.02	13.72	14.54	6,800,456	96,525,854	14.194	11.26	11.26	11.27	11.03	11.69	8,458,326	11.412	0.72%
2020-09-02	13.90	13.90	13.94	13.90	14.20	3,037,000	42,436,448	13.973	11.18	11.18	11.21	11.18	11.42	3,777,384	11.234	-0.86%
2020-09-01	14.02	14.02	14.10	13.80	14.26	7,066,739	99,446,415	14.073	11.27	11.27	11.34	11.10	11.46	8,789,525	11.314	1.45%
2020-08-31	13.82	13.82	13.84	13.80	14.08	7,843,600	109,204,242	13.923	11.11	11.11	11.13	11.10	11.32	9,755,776	11.194	0.00%
2020-08-28	13.82	13.80	13.82	13.68	14.06	4,802,575	66,721,057	13.893	11.11	11.10	11.11	11.00	11.30	5,973,385	11.170	1.02%
2020-08-27	13.68	13.68	13.70	13.44	13.98	2,744,720	37,336,729	13.603	11.00	11.00	11.01	10.81	11.24	3,413,850	10.937	-1.58%
2020-08-26	13.90	13.88	13.90	13.76	14.12	2,201,045	30,599,359	13.902	11.18	11.16	11.18	11.06	11.35	2,737,633	11.177	-0.14%
2020-08-25	13.92	13.90	13.92	13.72	14.08	2,999,200	41,621,942	13.878	11.19	11.18	11.19	11.03	11.32	3,730,369	11.158	-1.83%
2020-08-24	14.18	14.08	14.18	13.92	14.18	1,913,300	26,892,278	14.055	11.40	11.32	11.40	11.19	11.40	2,379,740	11.301	0.85%
2020-08-21	14.06	14.06	14.10	14.00	14.34	2,543,577	35,851,852	14.095	11.30	11.30	11.34	11.26	11.53	3,163,671	11.332	-0.42%
2020-08-20	14.12	14.12	14.14	14.00	14.32	2,362,002	33,250,087	14.077	11.35	11.35	11.37	11.26	11.51	2,937,830	11.318	-1.53%
2020-08-19	14.34	14.32	14.34	14.30	14.60	1,749,906	25,168,040	14.383	11.53	11.51	11.53	11.50	11.74	2,176,512	11.563	-1.24%
2020-08-18	14.52	14.48	14.52	14.32	14.88	4,158,075	60,392,136	14.524	11.67	11.64	11.67	11.51	11.96	5,171,764	11.677	-1.09%
2020-08-17	14.68	14.66	14.68	14.50	14.88	2,149,278	31,639,966	14.721	11.80	11.79	11.80	11.66	11.96	2,673,246	11.836	-1.21%
2020-08-14	14.86	14.78	14.86	14.28	14.90	4,267,323	62,268,164	14.592	11.95	11.88	11.95	11.48	11.98	5,307,645	11.732	2.77%
2020-08-13	14.46	14.46	14.50	14.46	14.82	3,544,232	51,795,866	14.614	11.63	11.63	11.66	11.63	11.92	4,408,273	11.750	-0.41%
2020-08-12	14.52	14.52	14.54	14.36	15.00	4,716,500	68,580,677	14.541	11.67	11.67	11.69	11.55	12.06	5,866,326	11.691	-3.46%
2020-08-11	15.04	15.00	15.04	14.88	15.66	4,085,476	61,753,794	15.115	12.09	12.06	12.09	11.96	12.59	5,081,466	12.153	-2.46%
2020-08-10	15.42	15.40	15.42	15.32	16.08	3,761,850	58,464,227	15.541	12.40	12.38	12.40	12.32	12.93	4,678,944	12.495	-1.78%
2020-08-07	15.70	15.68	15.70	15.04	16.06	6,249,226	97,009,699	15.524	12.62	12.61	12.62	12.09	12.91	7,772,712	12.481	0.51%
2020-08-06	15.62	15.62	15.64	15.58	16.24	5,662,432	89,776,346	15.855	12.56	12.56	12.57	12.53	13.06	7,042,865	12.747	-2.13%
2020-08-05	15.96	15.96	15.98	15.72	15.96	5,557,214	88,015,802	15.838	12.83	12.83	12.85	12.64	12.83	6,911,996	12.734	1.27%
2020-08-04	15.76	15.74	15.76	15.32	16.34	18,821,300	297,675,826	15.816	12.67	12.65	12.67	12.32	13.14	23,409,707	12.716	-3.19%
2020-08-03	16.28	16.24	16.28	14.00	16.40	19,140,295	293,465,792	15.332	13.09	13.06	13.09	11.26	13.19	23,806,469	12.327	18.31%
2020-07-31	13.76	13.76	13.78	13.70	14.06	2,483,493	34,350,676	13.832	11.06	11.06	11.08	11.01	11.30	3,088,939	11.121	-0.58%
2020-07-30	13.84	13.84	13.88	13.74	14.26	5,157,649	72,170,173	13.993	11.13	11.13	11.16	11.05	11.46	6,415,022	11.250	-0.14%
2020-07-29	13.86	13.84	13.86	13.38	14.10	3,534,400	48,900,965	13.836	11.14	11.13	11.14	10.76	11.34	4,396,044	11.124	1.91%
2020-07-28	13.60	13.54	13.60	13.42	14.10	3,049,401	41,715,505	13.680	10.93	10.89	10.93	10.79	11.34	3,792,808	10.999	-1.45%
2020-07-27	13.80	13.68	13.80	13.28	13.80	3,258,132	44,345,632	13.611	11.10	11.00	11.10	10.68	11.10	4,052,425	10.943	2.99%
2020-07-24	13.40	13.38	13.40	13.30	14.20	4,945,681	67,558,994	13.660	10.77	10.76	10.77	10.69	11.42	6,151,379	10.983	-3.18%
2020-07-23	13.84	13.80	13.84	13.30	13.86	3,347,900	45,609,967	13.624	11.13	11.10	11.13	10.69	11.14	4,164,078	10.953	3.28%
2020-07-22	13.40	13.40	13.42	13.30	13.88	3,035,710	41,253,365	13.589	10.77	10.77	10.79	10.69	11.16	3,775,780	10.926	-0.89%
2020-07-21	13.52	13.50	13.52	13.48	13.78	3,011,500	40,875,332	13.573	10.87	10.85	10.87	10.84	11.08	3,745,668	10.913	0.45%
2020-07-20	13.46	13.42	13.46	13.10	13.56	2,041,562	27,409,388	13.426	10.82	10.79	10.82	10.53	10.90	2,539,270	10.794	2.12%
2020-07-17	13.18	13.18	13.20	13.00	13.32	1,750,000	22,998,212	13.142	10.60	10.60	10.61	10.45	10.71	2,176,629	10.566	-0.15%
2020-07-16	13.20	13.12	13.20	13.14	13.82	3,782,970	50,736,716	13.412	10.61	10.55	10.61	10.56	11.11	4,705,213	10.783	-3.78%
2020-07-15	14.20	14.18	14.20	14.20	14.64	3,862,560	55,330,777	14.325	11.03	11.01	11.03	11.03	11.37	4,972,731	11.127	-1.39%
2020-07-14	14.40	14.36	14.40	14.14	14.50	4,875,088	69,881,088	14.334	11.19	11.15	11.19	10.98	11.26	6,276,278	11.134	0.28%
2020-07-13	14.36	14.36	14.38	14.20	14.46	3,520,955	50,607,044	14.373	11.15	11.15	11.17	11.03	11.23	4,532,942	11.164	1.27%
2020-07-10	14.18	14.18	14.20	13.96	14.48	4,090,700	58,192,583	14.226	11.01	11.01	11.03	10.84	11.25	5,266,443	11.050	-2.61%
2020-07-09	14.56	14.52	14.56	14.14	14.62	5,710,530	82,411,003	14.431	11.31	11.28	11.31	10.98	11.36	7,351,842	11.210	3.26%
2020-07-08	14.10	14.10	14.12	14.02	14.26	3,639,162	51,362,443	14.114	10.95	10.95	10.97	10.89	11.08	4,685,124	10.963	-0.70%
2020-07-07	14.20	14.16	14.20	14.04	14.50	8,603,657	122,197,504	14.203	11.03	11.00	11.03	10.91	11.26	11,076,507	11.032	1.87%
2020-07-06	13.94	13.94	13.96	13.60	14.08	8,868,100	123,069,999	13.878	10.83	10.83	10.84	10.56	10.94	11,416,955	10.780	2.50%
2020-07-03	13.60	13.60	13.62	13.26	13.70	3,004,796	40,481,309	13.472	10.56	10.56	10.58	10.30	10.64	3,868,430	10.465	1.95%
2020-07-02	13.34	13.28	13.34	13.00	13.40	3,411,500	45,241,664	13.262	10.36	10.32	10.36	10.10	10.41	4,392,028	10.301	2.46%
2020-06-30	13.02	13.02	13.04	12.98	13.48	2,751,833	36,035,787	13.095	10.11	10.11	10.13	10.08	10.47	3,542,761	10.172	-1.06%
2020-06-29	13.16	13.12	13.16	12.94	13.38	3,206,147	41,892,428	13.066	10.22	10.19	10.22	10.05	10.39	4,127,653	10.149	-1.35%
2020-06-26	13.34	13.32	13.34	12.70	13.38	2,591,602	34,232,369	13.209	10.36	10.35	10.36	9.865	10.39	3,336,476	10.260	4.06%
2020-06-24	12.82	12.80	12.82	12.80	13.24	2,379,908	30,848,193	12.962	9.958	9.942	9.958	9.942	10.28	3,063,937	10.068	-0.77%
2020-06-23	12.92	12.90	12.92	12.90	13.58	1,765,601	22,934,343	12.990	10.04	10.02	10.04	10.02	10.55	2,273,067	10.090	-2.56%
2020-06-22	13.26	13.26	13.28	13.24	13.68	2,910,008	38,974,577	13.393	10.30	10.30	10.32	10.28	10.63	3,746,398	10.403	-2.21%
2020-06-19	13.56	13.56	13.58	13.44	13.86	4,967,400	67,657,816	13.620	10.53	10.53	10.55	10.44	10.77	6,395,122	10.580	0.00%
2020-06-18	13.56	13.56	13.58	13.42	13.80	5,781,579	78,705,550	13.613	10.53	10.53	10.55	10.42	10.72	7,443,311	10.574	-0.73%
2020-06-17	13.66	13.64	13.66	13.20	13.70	5,521,124	74,889,266	13.564	10.61	10.59	10.61	10.25	10.64	7,107,997	10.536	2.55%
2020-06-16	13.32	13.28	13.32	13.08	13.36	3,134,446	41,537,791	13.252	10.35	10.32	10.35	10.16	10.38	4,035,344	10.293	2.62%
2020-06-15	12.98	12.98	13.00	12.72	13.30	4,515,522	58,969,744	13.059	10.08	10.08	10.10	9.880	10.33	5,813,366	10.144	1.41%
2020-06-12	12.80	12.76	12.80	12.28	12.86	3,549,528	44,828,188	12.629	9.942	9.911	9.942	9.538	9.989	4,569,728	9.8098	2.24%
2020-06-11	12.52	12.52	12.56	12.52	13.02	2,950,395	37,476,759	12.702	9.725	9.725	9.756	9.725	10.11	3,798,393	9.8665	-2.95%
2020-06-10	12.90	12.90	12.94	12.90	13.64	3,464,341	45,442,946	13.117	10.02	10.02	10.05	10.02	10.59	4,460,056	10.189	-2.27%
2020-06-09	13.20	13.16	13.20	12.72	13.20	4,277,160	55,717,105	13.027	10.25	10.22	10.25	9.880	10.25	5,506,495	10.118	3.61%
2020-06-08	12.74	12.70	12.74	12.58	12.88	4,086,127	51,903,053	12.702	9.896	9.865	9.896	9.771	10.00	5,260,555	9.8665	0.95%
2020-06-05	12.62	12.62	12.64	12.56	12.98	3,700,962	46,828,779	12.653	9.803	9.803	9.818	9.756	10.08	4,764,687	9.8283	0.00%
2020-06-04	12.62	12.60	12.62	12.42	13.00	4,184,670	52,924,747	12.647	9.803	9.787	9.803	9.647	10.10	5,387,421	9.8238	1.12%
2020-06-03	12.48	12.48	12.50	12.40	12.60	4,677,200	58,469,098	12.501	9.694	9.694	9.709	9.632	9.787	6,021,513	9.7100	0.16%
2020-06-02	12.46	12.44	12.46	12.30	12.62	3,559,823	44,311,299	12.448	9.678	9.663	9.678	9.554	9.803	4,582,982	9.6687	0.32%
2020-06-01	12.42	12.40	12.42	12.18	12.46	8,811,752	108,967,132	12.366	9.647	9.632	9.647	9.461	9.678	11,344,412	9.6054	1.31%
2020-05-29	12.26	12.26	12.28	12.06	12.26	8,518,758	103,972,781	12.205	9.523	9.523	9.538	9.368	9.523	10,967,206	9.4803	0.66%
2020-05-28	12.18	12.14	12.18	12.10	12.56	3,347,884	40,899,949	12.217	9.461	9.430	9.461	9.399	9.756	4,310,128	9.4893	-1.77%
2020-05-27	12.40	12.38	12.40	12.34	12.78	2,549,354	31,798,823	12.473	9.632	9.616	9.632	9.585	9.927	3,282,085	9.6886	-1.90%
2020-05-26	12.64	12.64	12.66	12.60	12.86	2,188,600	27,738,614	12.674	9.818	9.818	9.834	9.787	9.989	2,817,644	9.8446	-0.16%
2020-05-25	12.66	12.64	12.66	12.50	12.68	1,310,700	16,480,304	12.574	9.834	9.818	9.834	9.709	9.849	1,687,419	9.7666	0.16%
2020-05-22	12.64	12.60	12.64	12.50	13.22	4,135,700	52,740,995	12.753	9.818	9.787	9.818	9.709	10.27	5,324,376	9.9056	-4.96%
2020-05-21	13.30	13.22	13.30	13.14	13.56	1,901,778	25,308,848	13.308	10.33	10.27	10.33	10.21	10.53	2,448,384	10.337	0.15%
2020-05-20	13.28	13.22	13.28	13.10	13.44	1,307,082	17,291,500	13.229	10.32	10.27	10.32	10.18	10.44	1,682,761	10.276	-0.90%
2020-05-19	13.40	13.38	13.40	13.18	13.46	2,863,728	38,071,874	13.295	10.41	10.39	10.41	10.24	10.46	3,686,816	10.326	2.29%
2020-05-18	13.10	13.10	13.12	13.00	13.28	3,711,078	48,466,544	13.060	10.18	10.18	10.19	10.10	10.32	4,777,710	10.144	-1.21%
2020-05-15	13.26	13.22	13.26	13.10	13.26	1,888,727	24,878,631	13.172	10.30	10.27	10.30	10.18	10.30	2,431,582	10.231	0.15%
2020-05-14	13.24	13.18	13.24	13.12	13.62	3,416,100	45,227,815	13.240	10.28	10.24	10.28	10.19	10.58	4,397,950	10.284	-1.49%
2020-05-13	13.44	13.44	13.46	13.10	13.50	1,418,465	19,013,078	13.404	10.44	10.44	10.46	10.18	10.49	1,826,158	10.412	0.00%
2020-05-12	13.44	13.40	13.44	13.30	13.66	2,283,372	30,677,243	13.435	10.44	10.41	10.44	10.33	10.61	2,939,655	10.436	-0.74%
2020-05-11	13.54	13.50	13.54	13.46	13.68	2,547,562	34,412,721	13.508	10.52	10.49	10.52	10.46	10.63	3,279,778	10.492	0.30%
2020-05-08	13.50	13.48	13.50	13.38	13.66	1,656,350	22,367,037	13.504	10.49	10.47	10.49	10.39	10.61	2,132,416	10.489	0.00%
2020-05-07	13.50	13.46	13.50	13.34	13.58	1,486,400	20,041,250	13.483	10.49	10.46	10.49	10.36	10.55	1,913,619	10.473	0.90%
2020-05-06	13.38	13.38	13.40	13.38	13.60	2,056,162	27,739,548	13.491	10.39	10.39	10.41	10.39	10.56	2,647,141	10.479	1.21%
2020-05-05	13.22	13.20	13.22	13.00	13.22	1,261,590	16,560,184	13.126	10.27	10.25	10.27	10.10	10.27	1,624,194	10.196	1.23%
2020-05-04	13.06	13.06	13.08	13.02	13.78	2,003,480	26,323,695	13.139	10.14	10.14	10.16	10.11	10.70	2,579,317	10.206	-4.39%
2020-04-29	13.66	13.66	13.68	13.58	13.84	1,402,164	19,134,634	13.647	10.61	10.61	10.63	10.55	10.75	1,805,172	10.600	-0.87%
2020-04-28	13.78	13.76	13.78	13.50	13.98	2,163,554	29,739,640	13.746	10.70	10.69	10.70	10.49	10.86	2,785,399	10.677	-1.15%
2020-04-27	13.94	13.94	13.96	13.72	13.98	2,410,149	33,473,648	13.889	10.83	10.83	10.84	10.66	10.86	3,102,870	10.788	0.29%
2020-04-24	13.90	13.86	13.90	13.72	14.12	3,845,774	53,316,321	13.864	10.80	10.77	10.80	10.66	10.97	4,951,120	10.769	-1.56%
2020-04-23	14.12	14.10	14.12	14.04	14.50	2,613,732	37,127,710	14.205	10.97	10.95	10.97	10.91	11.26	3,364,967	11.034	0.43%
2020-04-22	14.06	14.06	14.08	13.92	14.18	2,755,147	38,647,725	14.028	10.92	10.92	10.94	10.81	11.01	3,547,027	10.896	0.57%
2020-04-21	13.98	13.98	14.02	13.70	14.12	5,116,200	71,563,480	13.988	10.86	10.86	10.89	10.64	10.97	6,586,690	10.865	0.43%
2020-04-20	13.92	13.90	13.92	13.68	13.98	2,080,114	28,850,586	13.870	10.81	10.80	10.81	10.63	10.86	2,677,977	10.773	1.46%
2020-04-17	13.72	13.68	13.72	13.64	14.16	3,622,640	50,057,973	13.818	10.66	10.63	10.66	10.59	11.00	4,663,854	10.733	-1.29%
2020-04-16	13.90	13.88	13.90	13.68	14.12	3,889,400	54,095,153	13.908	10.80	10.78	10.80	10.63	10.97	5,007,285	10.803	-0.29%
2020-04-15	13.94	13.92	13.94	13.86	14.26	2,440,353	34,249,560	14.035	10.83	10.81	10.83	10.77	11.08	3,141,755	10.901	-0.43%
2020-04-14	14.00	13.96	14.00	13.70	14.18	4,448,283	62,286,626	14.002	10.87	10.84	10.87	10.64	11.01	5,726,802	10.876	1.16%
2020-04-09	13.84	13.82	13.84	13.66	13.94	2,913,400	40,315,310	13.838	10.75	10.73	10.75	10.61	10.83	3,750,765	10.749	1.76%
2020-04-08	13.60	13.60	13.62	13.42	14.00	5,857,716	80,479,608	13.739	10.56	10.56	10.58	10.42	10.87	7,541,332	10.672	-0.29%
2020-04-07	13.64	13.64	13.68	13.34	13.76	3,968,200	53,919,310	13.588	10.59	10.59	10.63	10.36	10.69	5,108,734	10.554	1.04%
2020-04-06	13.50	13.42	13.50	13.10	13.54	997,197	13,349,128	13.387	10.49	10.42	10.49	10.18	10.52	1,283,810	10.398	2.43%
2020-04-03	13.18	13.16	13.18	13.06	13.40	1,185,255	15,669,666	13.221	10.24	10.22	10.24	10.14	10.41	1,525,919	10.269	-1.20%
2020-04-02	13.34	13.30	13.34	12.70	13.36	3,170,288	41,625,251	13.130	10.36	10.33	10.36	9.865	10.38	4,081,487	10.199	4.71%
2020-04-01	12.74	12.74	12.76	12.68	13.18	3,463,609	44,689,249	12.903	9.896	9.896	9.911	9.849	10.24	4,459,114	10.022	-3.34%
2020-03-31	13.18	13.14	13.18	13.06	13.44	4,594,981	60,838,859	13.240	10.24	10.21	10.24	10.14	10.44	5,915,663	10.284	0.30%
2020-03-30	13.14	13.12	13.14	12.72	13.88	11,261,182	150,917,930	13.402	10.21	10.19	10.21	9.880	10.78	14,497,853	10.410	3.79%
2020-03-27	12.66	12.66	12.70	12.58	13.24	3,869,000	49,645,383	12.832	9.834	9.834	9.865	9.771	10.28	4,981,022	9.9669	-1.09%
2020-03-26	12.80	12.78	12.80	12.28	13.08	6,169,600	78,757,877	12.766	9.942	9.927	9.942	9.538	10.16	7,942,857	9.9156	2.89%
2020-03-25	12.44	12.42	12.44	12.22	12.58	4,758,400	59,084,159	12.417	9.663	9.647	9.663	9.492	9.771	6,126,052	9.6447	4.01%
2020-03-24	11.96	11.96	11.98	11.56	12.14	5,541,845	65,782,226	11.870	9.290	9.290	9.305	8.979	9.430	7,134,673	9.2201	3.82%
2020-03-23	11.52	11.50	11.52	11.52	12.56	7,156,930	86,136,948	12.036	8.948	8.933	8.948	8.948	9.756	9,213,964	9.3485	-7.10%
2020-03-20	12.40	12.40	12.44	11.52	12.72	11,921,780	145,293,076	12.187	9.632	9.632	9.663	8.948	9.880	15,348,319	9.4664	8.01%
2020-03-19	11.48	11.46	11.48	11.30	11.88	4,603,528	53,038,083	11.521	8.917	8.902	8.917	8.777	9.228	5,926,667	8.9491	-1.71%
2020-03-18	11.68	11.66	11.68	11.60	12.48	13,203,509	158,873,011	12.033	9.072	9.057	9.072	9.010	9.694	16,998,441	9.3463	-3.15%
2020-03-17	12.06	12.06	12.10	11.88	12.34	5,693,253	68,744,585	12.075	9.368	9.368	9.399	9.228	9.585	7,329,599	9.3790	-2.11%
2020-03-16	12.32	12.30	12.32	12.26	12.96	4,365,603	54,850,048	12.564	9.570	9.554	9.570	9.523	10.07	5,620,358	9.7592	-4.79%
2020-03-13	12.94	12.94	13.00	12.28	13.04	7,302,238	92,392,871	12.653	10.05	10.05	10.10	9.538	10.13	9,401,036	9.8279	-3.43%
2020-03-12	13.40	13.38	13.40	13.34	13.72	4,348,755	58,527,577	13.459	10.41	10.39	10.41	10.36	10.66	5,598,667	10.454	-2.05%
2020-03-11	13.68	13.68	13.70	13.64	13.94	4,343,612	59,934,221	13.798	10.63	10.63	10.64	10.59	10.83	5,592,046	10.718	-0.44%
2020-03-10	13.74	13.74	13.76	13.62	13.96	4,957,968	68,298,371	13.776	10.67	10.67	10.69	10.58	10.84	6,382,979	10.700	-0.87%
2020-03-09	13.86	13.86	13.88	13.82	14.20	6,935,600	96,646,828	13.935	10.77	10.77	10.78	10.73	11.03	8,929,019	10.824	-4.28%
2020-03-06	14.48	14.48	14.52	14.38	14.74	3,828,072	55,760,976	14.566	11.25	11.25	11.28	11.17	11.45	4,928,330	11.314	-0.28%
2020-03-05	14.52	14.50	14.52	14.44	14.70	4,517,028	65,614,249	14.526	11.28	11.26	11.28	11.22	11.42	5,815,305	11.283	1.40%
2020-03-04	14.32	14.30	14.32	14.12	14.34	3,571,663	50,903,448	14.252	11.12	11.11	11.12	10.97	11.14	4,598,225	11.070	0.99%
2020-03-03	14.18	14.18	14.20	14.10	14.58	4,243,354	60,576,963	14.276	11.01	11.01	11.03	10.95	11.32	5,462,972	11.089	-0.98%
2020-03-02	14.32	14.32	14.34	14.24	14.50	3,205,500	46,092,721	14.379	11.12	11.12	11.14	11.06	11.26	4,126,820	11.169	0.42%
2020-02-28	14.26	14.24	14.26	14.12	14.48	4,366,564	62,275,120	14.262	11.08	11.06	11.08	10.97	11.25	5,621,595	11.078	-2.86%
2020-02-27	14.68	14.68	14.70	14.54	14.74	2,288,586	33,531,398	14.652	11.40	11.40	11.42	11.29	11.45	2,946,368	11.381	0.00%
2020-02-26	14.68	14.68	14.70	14.50	14.78	4,179,700	61,224,369	14.648	11.40	11.40	11.42	11.26	11.48	5,381,023	11.378	-0.54%
2020-02-25	14.76	14.76	14.80	14.70	14.98	2,779,877	41,212,938	14.826	11.46	11.46	11.50	11.42	11.64	3,578,865	11.516	-1.60%
2020-02-24	15.00	14.98	15.00	14.92	15.38	2,655,119	39,994,851	15.063	11.65	11.64	11.65	11.59	11.95	3,418,249	11.700	-1.19%
2020-02-21	15.18	15.18	15.26	15.18	15.50	3,169,000	48,460,972	15.292	11.79	11.79	11.85	11.79	12.04	4,079,829	11.878	-1.68%
2020-02-20	15.44	15.44	15.46	15.24	15.56	3,334,300	51,486,125	15.441	11.99	11.99	12.01	11.84	12.09	4,292,639	11.994	-0.26%
2020-02-19	15.48	15.46	15.48	15.30	16.18	5,334,200	83,321,228	15.620	12.02	12.01	12.02	11.88	12.57	6,867,347	12.133	-3.01%
2020-02-18	15.96	15.96	15.98	15.80	16.90	6,948,880	113,382,131	16.317	12.40	12.40	12.41	12.27	13.13	8,946,116	12.674	-0.75%
2020-02-17	16.08	16.06	16.08	15.56	16.10	4,188,928	66,415,678	15.855	12.49	12.47	12.49	12.09	12.51	5,392,903	12.315	3.61%
2020-02-14	15.52	15.50	15.52	15.40	15.76	4,254,464	66,276,047	15.578	12.06	12.04	12.06	11.96	12.24	5,477,275	12.100	0.52%
2020-02-13	15.44	15.44	15.46	15.06	15.58	7,370,200	113,236,680	15.364	11.99	11.99	12.01	11.70	12.10	9,488,531	11.934	0.13%
2020-02-12	15.42	15.42	15.44	15.36	15.52	2,325,147	35,877,628	15.430	11.98	11.98	11.99	11.93	12.06	2,993,437	11.985	-0.13%
2020-02-11	15.44	15.42	15.44	15.36	15.94	3,555,000	55,111,690	15.503	11.99	11.98	11.99	11.93	12.38	4,576,773	12.042	-3.38%
2020-02-10	15.98	15.94	15.98	15.52	16.12	4,436,850	70,230,302	15.829	12.41	12.38	12.41	12.06	12.52	5,712,082	12.295	-0.13%
2020-02-07	16.00	15.98	16.00	15.56	16.42	7,478,348	118,740,616	15.878	12.43	12.41	12.43	12.09	12.75	9,627,763	12.333	-0.50%
2020-02-06	16.08	16.04	16.08	15.40	16.28	8,882,220	142,283,456	16.019	12.49	12.46	12.49	11.96	12.65	11,435,134	12.443	3.47%
2020-02-05	15.54	15.50	15.54	15.10	15.54	4,659,400	71,555,137	15.357	12.07	12.04	12.07	11.73	12.07	5,998,597	11.929	3.46%
2020-02-04	15.02	15.00	15.02	14.90	15.38	7,233,274	108,685,768	15.026	11.67	11.65	11.67	11.57	11.95	9,312,250	11.671	-0.66%
2020-02-03	15.12	15.10	15.12	14.54	15.40	11,325,116	169,721,003	14.986	11.74	11.73	11.74	11.29	11.96	14,580,163	11.641	4.13%
2020-01-31	14.52	14.50	14.52	14.08	14.52	6,996,900	100,641,702	14.384	11.28	11.26	11.28	10.94	11.28	9,007,938	11.173	4.16%
2020-01-30	13.94	13.94	13.96	13.88	14.30	3,682,820	51,470,306	13.976	10.83	10.83	10.84	10.78	11.11	4,741,330	10.856	-2.38%
2020-01-29	14.28	14.28	14.30	14.18	14.96	3,655,980	52,770,592	14.434	11.09	11.09	11.11	11.01	11.62	4,706,776	11.212	-4.67%
2020-01-24	14.98	14.96	14.98	14.86	15.26	766,858	11,526,061	15.030	11.64	11.62	11.64	11.54	11.85	987,267	11.675	-0.66%
2020-01-23	15.08	15.08	15.10	14.96	15.96	3,456,089	52,958,133	15.323	11.71	11.71	11.73	11.62	12.40	4,449,433	11.902	-2.46%
2020-01-22	15.46	15.44	15.46	15.18	15.52	1,740,100	26,836,356	15.422	12.01	11.99	12.01	11.79	12.06	2,240,237	11.979	0.26%
2020-01-21	15.42	15.42	15.44	15.36	15.76	4,695,624	73,140,064	15.576	11.98	11.98	11.99	11.93	12.24	6,045,233	12.099	-1.41%
2020-01-20	15.64	15.62	15.64	15.46	16.28	7,588,630	118,768,486	15.651	12.15	12.13	12.15	12.01	12.65	9,769,742	12.157	-1.01%
2020-01-17	15.80	15.78	15.80	15.66	16.14	4,627,270	73,100,247	15.798	12.27	12.26	12.27	12.16	12.54	5,957,233	12.271	-2.11%
2020-01-16	16.14	16.12	16.14	15.34	16.18	7,673,912	120,970,456	15.764	12.54	12.52	12.54	11.92	12.57	9,879,536	12.245	4.13%
2020-01-15	15.50	15.48	15.50	15.30	15.50	2,401,652	37,014,756	15.412	12.04	12.02	12.04	11.88	12.04	3,091,931	11.971	0.91%
2020-01-14	15.36	15.34	15.36	15.10	15.36	3,456,000	52,714,161	15.253	11.93	11.92	11.93	11.73	11.93	4,449,318	11.848	1.05%
2020-01-13	15.20	15.18	15.20	15.06	15.20	1,876,216	28,438,331	15.157	11.81	11.79	11.81	11.70	11.81	2,415,475	11.773	0.93%
2020-01-10	15.06	15.04	15.06	14.94	15.36	4,247,600	63,990,693	15.065	11.70	11.68	11.70	11.60	11.93	5,468,439	11.702	-0.92%
2020-01-09	15.20	15.20	15.22	15.02	15.22	3,721,390	56,331,366	15.137	11.81	11.81	11.82	11.67	11.82	4,790,986	11.758	0.93%
2020-01-08	15.06	15.06	15.08	15.00	15.28	2,370,334	35,753,675	15.084	11.70	11.70	11.71	11.65	11.87	3,051,612	11.716	-1.83%
2020-01-07	15.34	15.34	15.36	15.30	15.42	2,818,100	43,264,096	15.352	11.92	11.92	11.93	11.88	11.98	3,628,074	11.925	0.00%
2020-01-06	15.34	15.30	15.34	15.24	15.54	1,915,598	29,386,722	15.341	11.92	11.88	11.92	11.84	12.07	2,466,176	11.916	-0.78%
2020-01-03	15.46	15.42	15.46	15.34	15.54	3,922,600	60,488,649	15.421	12.01	11.98	12.01	11.92	12.07	5,050,028	11.978	0.65%
2020-01-02	15.36	15.34	15.36	15.02	15.36	2,144,100	32,597,655	15.203	11.93	11.92	11.93	11.67	11.93	2,760,354	11.809	1.32%
2019-12-31	15.16	15.14	15.16	14.92	15.18	2,052,000	30,927,694	15.072	11.78	11.76	11.78	11.59	11.79	2,641,783	11.707	0.66%
2019-12-30	15.06	15.04	15.06	14.90	15.18	2,594,500	39,015,833	15.038	11.70	11.68	11.70	11.57	11.79	3,340,207	11.681	0.00%
2019-12-27	15.06	15.02	15.06	14.92	15.28	2,024,412	30,363,247	14.999	11.70	11.67	11.70	11.59	11.87	2,606,265	11.650	-0.26%
2019-12-24	15.10	15.10	15.12	15.08	15.18	488,817	7,382,048	15.102	11.73	11.73	11.74	11.71	11.79	629,312	11.730	-0.26%
2019-12-23	15.14	15.10	15.14	14.86	15.16	1,772,641	26,772,800	15.103	11.76	11.73	11.76	11.54	11.78	2,282,131	11.731	0.66%
2019-12-20	15.04	15.04	15.06	14.98	15.28	3,462,300	52,280,455	15.100	11.68	11.68	11.70	11.64	11.87	4,457,429	11.729	-0.13%
2019-12-19	15.06	15.04	15.06	14.98	15.18	1,114,620	16,772,251	15.048	11.70	11.68	11.70	11.64	11.79	1,434,982	11.688	-0.53%
2019-12-18	15.14	15.06	15.14	14.94	15.18	2,569,702	38,716,007	15.066	11.76	11.70	11.76	11.60	11.79	3,308,282	11.703	0.26%
2019-12-17	15.10	15.08	15.10	14.90	15.18	2,100,800	31,663,375	15.072	11.73	11.71	11.73	11.57	11.79	2,704,609	11.707	1.21%
2019-12-16	14.92	14.88	14.92	14.60	14.94	2,112,800	31,416,556	14.870	11.59	11.56	11.59	11.34	11.60	2,720,058	11.550	1.08%
2019-12-13	14.76	14.74	14.76	14.50	14.84	1,757,000	25,939,554	14.764	11.46	11.45	11.46	11.26	11.53	2,261,994	11.468	0.41%
2019-12-12	14.70	14.68	14.70	14.68	14.92	2,414,208	35,593,511	14.743	11.42	11.40	11.42	11.40	11.59	3,108,096	11.452	-1.61%
2019-12-11	14.94	14.86	14.94	14.66	14.94	6,520,952	96,654,685	14.822	11.60	11.54	11.60	11.39	11.60	8,395,194	11.513	-1.06%
2019-12-10	15.10	14.82	15.10	14.58	15.10	7,439,752	110,300,947	14.826	11.73	11.51	11.73	11.32	11.73	9,578,074	11.516	1.75%
2019-12-09	14.84	14.82	14.84	14.22	14.84	10,553,039	154,587,855	14.649	11.53	11.51	11.53	11.05	11.53	13,586,177	11.378	4.51%
2019-12-06	14.20	14.20	14.22	14.08	14.26	1,440,000	20,387,291	14.158	11.03	11.03	11.05	10.94	11.08	1,853,883	10.997	0.85%
2019-12-05	14.08	14.08	14.10	14.04	14.26	2,629,400	37,146,377	14.127	10.94	10.94	10.95	10.91	11.08	3,385,138	10.973	-0.28%
2019-12-04	14.12	14.10	14.12	14.06	14.22	2,006,000	28,314,726	14.115	10.97	10.95	10.97	10.92	11.05	2,582,561	10.964	-0.56%
2019-12-03	14.20	14.20	14.22	13.98	14.22	4,397,730	62,009,770	14.100	11.03	11.03	11.05	10.86	11.05	5,661,719	10.952	1.28%
2019-12-02	14.02	14.02	14.10	13.90	14.14	5,274,300	74,167,583	14.062	10.89	10.89	10.95	10.80	10.98	6,790,231	10.923	-0.14%
2019-11-29	14.04	14.00	14.04	13.78	14.06	5,036,136	70,237,745	13.947	10.91	10.87	10.91	10.70	10.92	6,483,614	10.833	1.45%
2019-11-28	13.84	13.82	13.84	13.80	13.92	2,920,200	40,426,092	13.844	10.75	10.73	10.75	10.72	10.81	3,759,519	10.753	0.00%
2019-11-27	13.84	13.82	13.84	13.82	14.16	5,038,089	70,425,533	13.979	10.75	10.73	10.75	10.73	11.00	6,486,129	10.858	-1.70%
2019-11-26	14.08	14.06	14.08	14.06	14.30	7,349,664	103,761,952	14.118	10.94	10.92	10.94	10.92	11.11	9,462,093	10.966	-0.56%
2019-11-25	14.16	14.14	14.16	14.06	14.24	2,283,400	32,301,102	14.146	11.00	10.98	11.00	10.92	11.06	2,939,691	10.988	-0.42%
2019-11-22	14.22	14.18	14.22	14.14	14.34	1,469,290	20,860,938	14.198	11.05	11.01	11.05	10.98	11.14	1,891,591	11.028	0.85%
2019-11-21	14.10	14.10	14.12	14.04	14.38	2,592,800	36,640,302	14.132	10.95	10.95	10.97	10.91	11.17	3,338,019	10.977	-2.49%
2019-11-20	14.46	14.44	14.46	14.26	14.56	4,668,190	67,454,713	14.450	11.23	11.22	11.23	11.08	11.31	6,009,914	11.224	0.70%
2019-11-19	14.36	14.36	14.38	14.02	14.36	1,906,357	27,149,526	14.242	11.15	11.15	11.17	10.89	11.15	2,454,279	11.062	1.56%
2019-11-18	14.14	14.12	14.14	14.04	14.18	1,138,000	16,050,468	14.104	10.98	10.97	10.98	10.91	11.01	1,465,082	10.955	0.71%
2019-11-15	14.04	14.04	14.06	14.02	14.28	2,119,685	29,856,301	14.085	10.91	10.91	10.92	10.89	11.09	2,728,922	10.941	0.00%
2019-11-14	14.04	14.04	14.06	14.02	14.20	2,751,800	38,817,395	14.106	10.91	10.91	10.92	10.89	11.03	3,542,718	10.957	-1.13%
2019-11-13	14.20	14.18	14.20	14.00	14.26	2,086,000	29,484,432	14.134	11.03	11.01	11.03	10.87	11.08	2,685,555	10.979	0.00%
2019-11-12	14.20	14.18	14.20	14.14	14.40	2,603,200	37,015,591	14.219	11.03	11.01	11.03	10.98	11.19	3,351,408	11.045	-0.98%
2019-11-11	14.34	14.34	14.36	14.22	14.98	3,011,064	43,562,327	14.467	11.14	11.14	11.15	11.05	11.64	3,876,499	11.238	-4.02%
2019-11-08	14.94	14.92	14.94	14.78	15.00	1,631,900	24,317,205	14.901	11.60	11.59	11.60	11.48	11.65	2,100,938	11.574	0.67%
2019-11-07	14.84	14.82	14.84	14.62	14.84	2,218,130	32,779,122	14.778	11.53	11.51	11.53	11.36	11.53	2,855,661	11.479	1.37%
2019-11-06	14.64	14.64	14.66	14.54	14.80	1,333,068	19,538,904	14.657	11.37	11.37	11.39	11.29	11.50	1,716,216	11.385	-0.68%
2019-11-05	14.74	14.72	14.74	14.30	14.76	2,409,114	35,290,584	14.649	11.45	11.43	11.45	11.11	11.46	3,101,538	11.378	0.27%
2019-11-04	14.70	14.70	14.72	14.48	14.78	3,025,900	44,441,517	14.687	11.42	11.42	11.43	11.25	11.48	3,895,599	11.408	1.52%
2019-11-01	14.48	14.46	14.48	14.10	14.60	6,714,490	96,657,550	14.395	11.25	11.23	11.25	10.95	11.34	8,644,358	11.182	2.12%
2019-10-31	14.18	14.16	14.18	14.10	14.66	7,323,898	104,581,965	14.280	11.01	11.00	11.01	10.95	11.39	9,428,921	11.092	-2.61%
2019-10-30	14.56	14.54	14.56	14.24	14.58	3,029,824	43,768,504	14.446	11.31	11.29	11.31	11.06	11.32	3,900,651	11.221	1.82%
2019-10-29	14.30	14.30	14.32	13.98	14.32	5,134,492	73,032,877	14.224	11.11	11.11	11.12	10.86	11.12	6,610,240	11.048	2.44%
2019-10-28	13.96	13.96	13.98	13.96	14.22	4,638,500	65,167,276	14.049	10.84	10.84	10.86	10.84	11.05	5,971,690	10.913	-1.41%
2019-10-25	14.16	14.14	14.16	14.04	14.34	1,579,300	22,339,466	14.145	11.00	10.98	11.00	10.91	11.14	2,033,220	10.987	-0.70%
2019-10-24	14.26	14.22	14.26	13.96	14.26	2,267,466	32,036,221	14.129	11.08	11.05	11.08	10.84	11.08	2,919,178	10.974	1.42%
2019-10-23	14.06	14.04	14.06	14.02	14.42	2,502,151	35,261,122	14.092	10.92	10.91	10.92	10.89	11.20	3,221,315	10.946	-2.23%
2019-10-22	14.38	14.36	14.38	14.26	14.42	1,699,586	24,382,840	14.346	11.17	11.15	11.17	11.08	11.20	2,188,078	11.143	0.28%
2019-10-21	14.34	14.32	14.34	14.24	14.58	1,987,242	28,555,257	14.369	11.14	11.12	11.14	11.06	11.32	2,558,412	11.161	-1.78%
2019-10-18	14.60	14.56	14.60	14.44	14.76	2,412,933	35,269,199	14.617	11.34	11.31	11.34	11.22	11.46	3,106,454	11.354	0.27%
2019-10-17	14.56	14.54	14.56	14.42	14.56	679,900	9,873,188	14.522	11.31	11.29	11.31	11.20	11.31	875,316	11.280	0.41%
2019-10-16	14.50	14.48	14.50	14.36	14.66	1,280,100	18,554,664	14.495	11.26	11.25	11.26	11.15	11.39	1,648,024	11.259	-0.28%
2019-10-15	14.54	14.54	14.56	14.46	14.60	1,484,000	21,590,237	14.549	11.29	11.29	11.31	11.23	11.34	1,910,529	11.301	0.55%
2019-10-14	14.46	14.44	14.46	14.22	14.58	1,775,500	25,721,305	14.487	11.23	11.22	11.23	11.05	11.32	2,285,811	11.253	0.70%
2019-10-11	14.36	14.34	14.36	14.14	14.42	1,045,300	14,983,352	14.334	11.15	11.14	11.15	10.98	11.20	1,345,738	11.134	0.14%
2019-10-10	14.34	14.32	14.34	14.06	14.36	1,758,100	25,052,818	14.250	11.14	11.12	11.14	10.92	11.15	2,263,410	11.069	1.99%
2019-10-09	14.06	14.06	14.10	13.94	14.30	3,378,030	47,707,927	14.123	10.92	10.92	10.95	10.83	11.11	4,348,938	10.970	-1.68%
2019-10-08	14.30	14.28	14.30	14.22	14.58	3,333,600	47,906,542	14.371	11.11	11.09	11.11	11.05	11.32	4,291,738	11.163	-0.28%
2019-10-04	14.34	14.34	14.36	14.24	14.56	1,146,806	16,506,217	14.393	11.14	11.14	11.15	11.06	11.31	1,476,419	11.180	1.13%
2019-10-03	14.18	14.16	14.18	14.04	14.28	1,402,488	19,855,000	14.157	11.01	11.00	11.01	10.91	11.09	1,805,589	10.996	-0.28%
2019-10-02	14.22	14.20	14.22	14.06	14.26	991,100	14,074,892	14.201	11.05	11.03	11.05	10.92	11.08	1,275,960	11.031	0.14%
2019-09-30	14.20	14.18	14.20	13.98	14.26	1,080,200	15,328,772	14.191	11.03	11.01	11.03	10.86	11.08	1,390,669	11.023	0.14%
2019-09-27	14.18	14.16	14.18	13.94	14.30	1,592,597	22,476,731	14.113	11.01	11.00	11.01	10.83	11.11	2,050,339	10.962	-1.12%
2019-09-26	14.34	14.32	14.34	14.22	14.46	2,324,040	33,275,722	14.318	11.14	11.12	11.14	11.05	11.23	2,992,012	11.122	0.56%
2019-09-25	14.26	14.24	14.26	14.14	14.38	4,127,180	58,703,698	14.224	11.08	11.06	11.08	10.98	11.17	5,313,408	11.048	-1.52%
2019-09-24	14.48	14.44	14.48	14.24	14.76	5,673,100	81,948,299	14.445	11.25	11.22	11.25	11.06	11.46	7,303,654	11.220	-1.90%
2019-09-23	14.76	14.74	14.76	14.64	14.86	2,849,100	42,033,290	14.753	11.46	11.45	11.46	11.37	11.54	3,667,984	11.460	-0.67%
2019-09-20	14.86	14.86	14.88	14.80	14.96	3,432,200	51,069,379	14.880	11.54	11.54	11.56	11.50	11.62	4,418,678	11.558	-0.54%
2019-09-19	14.94	14.92	14.94	14.82	15.02	2,361,200	35,280,465	14.942	11.60	11.59	11.60	11.51	11.67	3,039,852	11.606	-0.13%
2019-09-18	14.96	14.96	14.98	14.90	15.08	2,325,073	34,759,516	14.950	11.62	11.62	11.64	11.57	11.71	2,993,342	11.612	0.13%
2019-09-17	14.94	14.92	14.94	14.78	15.08	3,111,312	46,508,163	14.948	11.60	11.59	11.60	11.48	11.71	4,005,560	11.611	-0.40%
2019-09-16	15.00	14.96	15.00	14.86	15.06	2,485,608	37,142,477	14.943	11.65	11.62	11.65	11.54	11.70	3,200,018	11.607	0.00%
2019-09-13	15.00	14.98	15.00	14.86	15.00	879,642	13,154,015	14.954	11.65	11.64	11.65	11.54	11.65	1,132,467	11.615	0.67%
2019-09-12	14.90	14.88	14.90	14.70	14.94	5,421,223	80,505,677	14.850	11.57	11.56	11.57	11.42	11.60	6,979,382	11.535	0.81%
2019-09-11	14.78	14.74	14.78	14.60	14.84	3,147,200	46,289,751	14.708	11.48	11.45	11.48	11.34	11.53	4,051,763	11.425	0.68%
2019-09-10	14.68	14.66	14.68	14.58	14.82	3,046,800	44,836,846	14.716	11.40	11.39	11.40	11.32	11.51	3,922,506	11.431	-0.27%
2019-09-09	14.72	14.70	14.72	14.62	15.08	4,809,300	70,893,455	14.741	11.43	11.42	11.43	11.36	11.71	6,191,581	11.450	-2.39%
2019-09-06	15.08	15.04	15.08	14.94	15.18	1,860,033	28,015,081	15.062	11.71	11.68	11.71	11.60	11.79	2,394,641	11.699	0.40%
2019-09-05	15.02	15.00	15.02	14.86	15.10	4,366,650	65,533,283	15.008	11.67	11.65	11.67	11.54	11.73	5,621,706	11.657	1.21%
2019-09-04	14.84	14.80	14.84	14.58	14.96	2,338,181	34,665,708	14.826	11.53	11.50	11.53	11.32	11.62	3,010,217	11.516	0.68%
2019-09-03	14.74	14.70	14.74	14.66	15.00	1,874,500	27,800,052	14.831	11.45	11.42	11.45	11.39	11.65	2,413,266	11.520	-1.07%
2019-09-02	14.90	14.90	14.94	14.72	15.06	2,082,900	31,002,129	14.884	11.57	11.57	11.60	11.43	11.70	2,681,564	11.561	0.68%
2019-08-30	14.80	14.78	14.80	14.72	15.02	3,015,070	44,779,784	14.852	11.50	11.48	11.50	11.43	11.67	3,881,657	11.536	0.41%
2019-08-29	14.74	14.72	14.74	14.28	14.76	2,540,600	37,160,297	14.627	11.45	11.43	11.45	11.09	11.46	3,270,815	11.361	0.68%
2019-08-28	14.64	14.64	14.66	14.62	14.80	2,849,970	41,906,504	14.704	11.37	11.37	11.39	11.36	11.50	3,669,104	11.421	-0.81%
2019-08-27	14.76	14.72	14.76	14.60	15.18	5,702,908	84,593,849	14.834	11.46	11.43	11.46	11.34	11.79	7,342,029	11.522	-0.54%
2019-08-26	14.84	14.82	14.84	14.40	15.08	5,175,982	76,960,735	14.869	11.53	11.51	11.53	11.19	11.71	6,663,655	11.549	-1.59%
2019-08-23	15.08	15.06	15.08	14.80	15.12	2,906,400	43,594,073	14.999	11.71	11.70	11.71	11.50	11.74	3,741,753	11.651	1.75%
2019-08-22	14.82	14.82	14.84	14.44	15.10	6,974,256	103,753,546	14.877	11.51	11.51	11.53	11.22	11.73	8,978,786	11.555	2.92%
2019-08-21	14.40	14.38	14.40	14.32	14.62	1,536,742	22,227,197	14.464	11.19	11.17	11.19	11.12	11.36	1,978,430	11.235	0.00%
2019-08-20	14.40	14.40	14.42	14.06	14.56	2,718,140	39,291,983	14.456	11.19	11.19	11.20	10.92	11.31	3,499,384	11.228	1.41%
2019-08-19	14.20	14.20	14.26	13.72	14.38	2,611,910	37,199,514	14.242	11.03	11.03	11.08	10.66	11.17	3,362,621	11.063	3.65%
2019-08-16	13.70	13.70	13.74	13.18	13.90	2,119,900	28,936,972	13.650	10.64	10.64	10.67	10.24	10.80	2,729,198	10.603	3.32%
2019-08-15	13.26	13.26	13.30	13.04	13.36	2,791,480	36,861,978	13.205	10.30	10.30	10.33	10.13	10.38	3,593,803	10.257	-0.90%
2019-08-14	13.38	13.38	13.40	13.34	13.66	1,826,200	24,585,119	13.462	10.39	10.39	10.41	10.36	10.61	2,351,084	10.457	-1.04%
2019-08-13	13.52	13.52	13.54	13.48	13.80	1,663,639	22,575,901	13.570	10.50	10.50	10.52	10.47	10.72	2,141,800	10.541	-2.31%
2019-08-12	13.84	13.84	13.86	13.80	14.22	2,211,300	30,802,736	13.930	10.75	10.75	10.77	10.72	11.05	2,846,868	10.820	-0.29%
2019-08-09	13.88	13.88	13.90	13.88	14.22	1,418,612	19,891,423	14.022	10.78	10.78	10.80	10.78	11.05	1,826,347	10.891	-0.29%
2019-08-08	13.92	13.92	13.94	13.76	14.06	4,509,000	62,237,464	13.803	10.81	10.81	10.83	10.69	10.92	5,804,970	10.721	1.16%
2019-08-07	13.76	13.76	13.78	13.36	13.88	3,472,000	47,354,184	13.639	10.69	10.69	10.70	10.38	10.78	4,469,917	10.594	2.99%
2019-08-06	13.36	13.36	13.40	13.28	13.74	5,584,200	74,996,646	13.430	10.38	10.38	10.41	10.32	10.67	7,189,202	10.432	-3.19%
2019-08-05	13.80	13.78	13.80	13.74	14.04	3,259,500	45,181,449	13.862	10.72	10.70	10.72	10.67	10.91	4,196,340	10.767	-1.15%
2019-08-02	13.96	13.96	13.98	13.96	14.90	7,327,046	104,264,402	14.230	10.84	10.84	10.86	10.84	11.57	9,432,974	11.053	-6.43%
2019-08-01	14.92	14.90	14.92	14.82	15.14	4,956,611	74,300,266	14.990	11.59	11.57	11.59	11.51	11.76	6,381,232	11.644	-1.32%
2019-07-31	15.12	15.12	15.14	14.80	15.16	2,297,534	34,390,456	14.968	11.74	11.74	11.76	11.50	11.78	2,957,888	11.627	0.53%
2019-07-30	15.04	15.04	15.06	15.00	15.18	2,918,400	44,048,498	15.093	11.68	11.68	11.70	11.65	11.79	3,757,202	11.724	0.00%
2019-07-29	15.04	14.98	15.04	14.82	15.04	1,031,322	15,423,354	14.955	11.68	11.64	11.68	11.51	11.68	1,327,743	11.616	0.53%
2019-07-26	14.96	14.92	14.96	14.78	14.98	2,682,070	39,844,856	14.856	11.62	11.59	11.62	11.48	11.64	3,452,946	11.539	-0.13%
2019-07-25	14.98	14.96	14.98	14.80	14.98	1,645,131	24,490,980	14.887	11.64	11.62	11.64	11.50	11.64	2,117,972	11.563	1.08%
2019-07-24	14.82	14.82	14.84	14.80	15.08	1,882,223	27,990,745	14.871	11.51	11.51	11.53	11.50	11.71	2,423,209	11.551	-1.20%
2019-07-23	15.00	14.98	15.00	14.80	15.10	2,216,350	33,113,845	14.941	11.65	11.64	11.65	11.50	11.73	2,853,370	11.605	-0.13%
2019-07-22	15.02	15.00	15.02	14.92	15.12	1,502,285	22,527,649	14.996	11.67	11.65	11.67	11.59	11.74	1,934,069	11.648	-1.05%
2019-07-19	15.18	15.16	15.18	14.98	15.20	2,447,500	37,090,468	15.154	11.79	11.78	11.79	11.64	11.81	3,150,957	11.771	0.80%
2019-07-18	15.06	15.02	15.06	14.92	15.14	1,049,900	15,771,472	15.022	11.70	11.67	11.70	11.59	11.76	1,351,661	11.668	-0.53%
2019-07-17	15.14	15.12	15.14	14.96	15.14	1,966,000	29,602,188	15.057	11.76	11.74	11.76	11.62	11.76	2,531,065	11.696	0.66%
2019-07-16	15.04	15.04	15.06	14.88	15.10	2,989,836	44,986,342	15.046	11.68	11.68	11.70	11.56	11.73	3,849,170	11.687	0.53%
2019-07-15	14.96	14.94	14.96	14.64	15.00	2,627,500	38,947,519	14.823	11.62	11.60	11.62	11.37	11.65	3,382,692	11.514	0.40%
2019-07-12	14.90	14.90	14.92	14.86	15.24	2,711,700	40,499,170	14.935	11.57	11.57	11.59	11.54	11.84	3,491,093	11.601	-0.75%
2019-07-11	15.48	15.46	15.48	15.26	15.48	2,660,300	41,038,182	15.426	11.66	11.65	11.66	11.50	11.66	3,531,405	11.621	1.44%
2019-07-10	15.26	15.26	15.28	14.86	15.28	3,451,000	52,237,883	15.137	11.50	11.50	11.51	11.19	11.51	4,581,016	11.403	2.69%
2019-07-09	14.86	14.84	14.86	14.84	15.00	2,363,600	35,168,697	14.879	11.19	11.18	11.19	11.18	11.30	3,137,551	11.209	-1.20%
2019-07-08	15.04	15.02	15.04	14.98	15.40	4,055,947	61,177,647	15.083	11.33	11.31	11.33	11.28	11.60	5,384,051	11.363	-1.96%
2019-07-05	15.34	15.32	15.34	15.20	15.34	969,632	14,838,427	15.303	11.56	11.54	11.56	11.45	11.56	1,287,134	11.528	0.39%
2019-07-04	15.28	15.26	15.28	15.20	15.34	1,746,803	26,700,949	15.286	11.51	11.50	11.51	11.45	11.56	2,318,787	11.515	0.66%
2019-07-03	15.18	15.16	15.18	15.06	15.42	5,476,570	82,968,071	15.150	11.44	11.42	11.44	11.35	11.62	7,269,851	11.413	-1.43%
2019-07-02	15.40	15.38	15.40	15.36	15.64	3,592,494	55,658,620	15.493	11.60	11.59	11.60	11.57	11.78	4,768,842	11.671	0.26%
2019-06-28	15.36	15.34	15.36	15.28	15.44	1,846,726	28,368,676	15.362	11.57	11.56	11.57	11.51	11.63	2,451,429	11.572	-0.13%
2019-06-27	15.38	15.36	15.38	15.26	15.44	1,935,037	29,715,264	15.356	11.59	11.57	11.59	11.50	11.63	2,568,657	11.568	0.65%
2019-06-26	15.28	15.26	15.28	15.14	15.30	1,900,372	28,942,205	15.230	11.51	11.50	11.51	11.41	11.53	2,522,641	11.473	0.79%
2019-06-25	15.16	15.10	15.16	15.06	15.28	2,609,195	39,493,027	15.136	11.42	11.38	11.42	11.35	11.51	3,463,565	11.402	-0.52%
2019-06-24	15.24	15.22	15.24	15.10	15.28	1,079,400	16,418,408	15.211	11.48	11.47	11.48	11.38	11.51	1,432,845	11.459	0.26%
2019-06-21	15.20	15.18	15.20	15.10	15.38	5,148,464	78,231,950	15.195	11.45	11.44	11.45	11.38	11.59	6,834,308	11.447	-0.91%
2019-06-20	15.34	15.32	15.34	15.18	15.46	4,278,500	65,571,362	15.326	11.56	11.54	11.56	11.44	11.65	5,679,478	11.545	0.39%
2019-06-19	15.28	15.26	15.28	15.22	15.50	3,377,000	51,706,828	15.312	11.51	11.50	11.51	11.47	11.68	4,482,785	11.535	0.00%
2019-06-18	15.28	15.28	15.30	15.18	15.50	3,871,158	59,024,404	15.247	11.51	11.51	11.53	11.44	11.68	5,138,753	11.486	-1.55%
2019-06-17	15.52	15.52	15.54	15.36	15.56	5,860,424	90,913,631	15.513	11.69	11.69	11.71	11.57	11.72	7,779,396	11.686	-0.13%
2019-06-14	15.54	15.52	15.54	15.48	15.66	4,357,426	67,693,106	15.535	11.71	11.69	11.71	11.66	11.80	5,784,248	11.703	0.13%
2019-06-13	15.52	15.50	15.52	15.38	15.78	1,760,300	27,250,909	15.481	11.69	11.68	11.69	11.59	11.89	2,336,703	11.662	-0.13%
2019-06-12	15.54	15.52	15.54	15.38	15.66	1,130,800	17,539,564	15.511	11.71	11.69	11.71	11.59	11.80	1,501,076	11.685	-0.77%
2019-06-11	15.66	15.64	15.66	15.30	15.66	2,305,289	35,903,704	15.575	11.80	11.78	11.80	11.53	11.80	3,060,147	11.733	1.95%
2019-06-10	15.36	15.36	15.38	15.16	15.48	1,595,260	24,535,792	15.380	11.57	11.57	11.59	11.42	11.66	2,117,621	11.586	0.66%
2019-06-06	15.26	15.22	15.26	15.08	15.36	1,768,800	26,850,289	15.180	11.50	11.47	11.50	11.36	11.57	2,347,986	11.435	0.00%
2019-06-05	15.26	15.24	15.26	15.16	15.48	1,694,850	25,840,804	15.247	11.50	11.48	11.50	11.42	11.66	2,249,822	11.486	-0.39%
2019-06-04	15.32	15.30	15.32	15.24	15.58	1,686,109	25,819,644	15.313	11.54	11.53	11.54	11.48	11.74	2,238,219	11.536	-1.42%
2019-06-03	15.54	15.52	15.54	15.38	15.66	1,667,005	25,849,976	15.507	11.71	11.69	11.71	11.59	11.80	2,212,859	11.682	0.39%
2019-05-31	15.48	15.46	15.48	15.16	15.54	1,552,160	23,993,734	15.458	11.66	11.65	11.66	11.42	11.71	2,060,409	11.645	0.39%
2019-05-30	15.42	15.38	15.42	15.26	15.78	1,884,700	29,089,661	15.435	11.62	11.59	11.62	11.50	11.89	2,501,837	11.627	-1.66%
2019-05-29	15.68	15.68	15.70	15.48	15.88	3,889,118	61,183,273	15.732	11.81	11.81	11.83	11.66	11.96	5,162,594	11.851	0.51%
2019-05-28	15.60	15.58	15.60	15.20	15.66	7,460,797	116,041,311	15.554	11.75	11.74	11.75	11.45	11.80	9,903,805	11.717	2.90%
2019-05-27	15.16	15.14	15.16	15.02	15.20	1,808,900	27,311,968	15.099	11.42	11.41	11.42	11.31	11.45	2,401,217	11.374	-0.52%
2019-05-24	15.24	15.24	15.26	15.14	15.42	1,408,630	21,424,572	15.210	11.48	11.48	11.50	11.41	11.62	1,869,880	11.458	0.00%
2019-05-23	15.24	15.24	15.26	15.10	15.34	2,748,425	41,732,285	15.184	11.48	11.48	11.50	11.38	11.56	3,648,386	11.439	0.13%
2019-05-22	15.22	15.20	15.22	15.18	15.44	3,019,821	46,183,194	15.293	11.47	11.45	11.47	11.44	11.63	4,008,649	11.521	-0.78%
2019-05-21	15.34	15.32	15.34	15.28	15.60	2,890,300	44,397,298	15.361	11.56	11.54	11.56	11.51	11.75	3,836,717	11.572	-0.13%
2019-05-20	15.36	15.34	15.36	15.32	15.74	2,722,449	41,938,916	15.405	11.57	11.56	11.57	11.54	11.86	3,613,904	11.605	-1.29%
2019-05-17	15.56	15.54	15.56	15.50	15.86	1,460,500	22,749,869	15.577	11.72	11.71	11.72	11.68	11.95	1,938,735	11.734	-0.77%
2019-05-16	15.68	15.68	15.76	15.46	15.86	2,743,494	43,008,592	15.677	11.81	11.81	11.87	11.65	11.95	3,641,840	11.810	-1.01%
2019-05-15	15.84	15.80	15.84	15.50	15.84	2,932,434	46,294,264	15.787	11.93	11.90	11.93	11.68	11.93	3,892,648	11.893	1.41%
2019-05-14	15.62	15.62	15.64	15.34	15.74	5,891,960	91,918,207	15.601	11.77	11.77	11.78	11.56	11.86	7,821,259	11.752	-0.26%
2019-05-10	15.66	15.66	15.72	15.52	15.80	4,133,700	64,698,804	15.652	11.80	11.80	11.84	11.69	11.90	5,487,263	11.791	1.03%
2019-05-09	15.50	15.50	15.52	15.50	15.90	5,190,154	80,906,169	15.588	11.68	11.68	11.69	11.68	11.98	6,889,649	11.743	-2.52%
2019-05-08	15.90	15.90	15.94	15.80	16.12	3,421,500	54,748,145	16.001	11.98	11.98	12.01	11.90	12.14	4,541,856	12.054	-0.63%
2019-05-07	16.00	15.98	16.00	15.60	16.12	5,668,800	90,535,952	15.971	12.05	12.04	12.05	11.75	12.14	7,525,026	12.031	1.65%
2019-05-06	15.74	15.74	15.76	15.66	16.02	7,785,136	122,979,411	15.797	11.86	11.86	11.87	11.80	12.07	10,334,348	11.900	-3.08%
2019-05-03	16.24	16.22	16.24	15.94	16.30	5,460,800	88,423,471	16.192	12.23	12.22	12.23	12.01	12.28	7,248,917	12.198	-0.37%
2019-05-02	16.30	16.28	16.30	16.14	16.46	3,244,797	52,729,545	16.251	12.28	12.26	12.28	12.16	12.40	4,307,293	12.242	-0.73%
2019-04-30	16.42	16.40	16.42	16.30	16.52	5,070,836	83,371,305	16.441	12.37	12.35	12.37	12.28	12.44	6,731,261	12.386	1.11%
2019-04-29	16.24	16.22	16.24	16.04	16.86	2,865,872	46,484,765	16.220	12.23	12.22	12.23	12.08	12.70	3,804,290	12.219	1.25%
2019-04-26	16.04	16.02	16.04	15.96	16.30	2,894,826	46,533,802	16.075	12.08	12.07	12.08	12.02	12.28	3,842,725	12.110	-1.23%
2019-04-25	16.24	16.20	16.24	16.20	16.62	3,587,613	58,511,992	16.309	12.23	12.20	12.23	12.20	12.52	4,762,362	12.286	-1.46%
2019-04-24	16.48	16.46	16.48	16.46	16.84	4,286,498	70,884,530	16.537	12.41	12.40	12.41	12.40	12.69	5,690,095	12.458	-0.72%
2019-04-23	16.60	16.58	16.60	16.60	17.24	7,895,948	132,165,394	16.738	12.51	12.49	12.51	12.51	12.99	10,481,444	12.609	-4.16%
2019-04-18	17.32	17.30	17.32	17.20	17.56	6,406,340	110,785,447	17.293	13.05	13.03	13.05	12.96	13.23	8,504,070	13.027	-1.25%
2019-04-17	17.54	17.54	17.56	17.48	17.72	4,001,378	70,293,846	17.567	13.21	13.21	13.23	13.17	13.35	5,311,613	13.234	-0.34%
2019-04-16	17.60	17.58	17.60	17.50	17.74	3,580,626	63,189,689	17.648	13.26	13.24	13.26	13.18	13.36	4,753,088	13.294	-0.23%
2019-04-15	17.64	17.60	17.64	17.56	17.90	3,109,000	55,138,801	17.735	13.29	13.26	13.29	13.23	13.48	4,127,030	13.360	-0.90%
2019-04-12	17.80	17.80	17.82	17.60	18.08	3,419,400	60,647,391	17.736	13.41	13.41	13.42	13.26	13.62	4,539,069	13.361	-0.89%
2019-04-11	17.96	17.92	17.96	17.72	18.42	10,927,547	197,131,813	18.040	13.53	13.50	13.53	13.35	13.88	14,505,728	13.590	2.86%
2019-04-10	17.46	17.44	17.46	17.24	17.50	5,051,784	88,121,687	17.444	13.15	13.14	13.15	12.99	13.18	6,705,970	13.141	0.34%
2019-04-09	17.40	17.40	17.42	17.28	17.48	3,221,800	55,969,807	17.372	13.11	13.11	13.12	13.02	13.17	4,276,765	13.087	-0.11%
2019-04-08	17.42	17.40	17.42	17.22	17.64	3,882,359	67,611,531	17.415	13.12	13.11	13.12	12.97	13.29	5,153,622	13.119	-0.23%
2019-04-04	17.46	17.46	17.48	17.34	17.50	3,370,200	58,768,829	17.438	13.15	13.15	13.17	13.06	13.18	4,473,758	13.136	0.23%
2019-04-03	17.42	17.42	17.44	17.30	17.54	2,640,530	45,994,329	17.419	13.12	13.12	13.14	13.03	13.21	3,505,161	13.122	-0.23%
2019-04-02	17.46	17.46	17.48	17.28	17.56	3,122,055	54,489,098	17.453	13.15	13.15	13.17	13.02	13.23	4,144,359	13.148	0.58%
2019-04-01	17.36	17.36	17.40	17.26	17.60	4,267,154	74,379,150	17.431	13.08	13.08	13.11	13.00	13.26	5,664,416	13.131	1.52%
2019-03-29	17.10	17.10	17.16	16.88	17.18	4,546,130	77,620,052	17.074	12.88	12.88	12.93	12.72	12.94	6,034,742	12.862	0.47%
2019-03-28	17.02	16.96	17.02	16.90	17.36	3,459,792	58,855,833	17.011	12.82	12.78	12.82	12.73	13.08	4,592,687	12.815	0.71%
2019-03-27	16.90	16.90	16.92	16.80	17.36	5,231,687	88,774,123	16.969	12.73	12.73	12.75	12.66	13.08	6,944,782	12.783	-0.94%
2019-03-26	17.06	17.06	17.08	17.02	17.52	4,908,508	84,121,005	17.138	12.85	12.85	12.87	12.82	13.20	6,515,779	12.910	-1.95%
2019-03-25	17.40	17.38	17.40	17.28	17.78	6,393,725	111,480,808	17.436	13.11	13.09	13.11	13.02	13.39	8,487,325	13.135	-4.40%
2019-03-22	18.20	18.18	18.20	17.80	18.40	6,077,138	110,261,916	18.144	13.71	13.70	13.71	13.41	13.86	8,067,072	13.668	1.56%
2019-03-21	17.92	17.90	17.92	17.46	18.06	6,188,844	110,565,596	17.865	13.50	13.48	13.50	13.15	13.61	8,215,356	13.458	2.40%
2019-03-20	17.50	17.48	17.50	17.30	17.60	5,275,509	92,273,084	17.491	13.18	13.17	13.18	13.03	13.26	7,002,953	13.176	0.46%
2019-03-19	17.42	17.40	17.42	17.32	17.52	4,093,457	71,253,656	17.407	13.12	13.11	13.12	13.05	13.20	5,433,843	13.113	0.35%
2019-03-18	17.36	17.36	17.38	17.26	17.96	6,511,700	113,332,863	17.405	13.08	13.08	13.09	13.00	13.53	8,643,930	13.111	-0.46%
2019-03-15	17.44	17.44	17.46	17.20	17.62	4,629,644	80,799,625	17.453	13.14	13.14	13.15	12.96	13.27	6,145,602	13.148	-0.46%
2019-03-14	17.52	17.52	17.54	17.50	18.06	1,311,500	23,085,253	17.602	13.20	13.20	13.21	13.18	13.61	1,740,945	13.260	-1.79%
2019-03-13	17.84	17.84	17.86	17.76	18.24	1,964,787	35,254,492	17.943	13.44	13.44	13.45	13.38	13.74	2,608,149	13.517	-1.33%
2019-03-12	18.08	18.02	18.08	17.86	18.18	2,196,961	39,611,654	18.030	13.62	13.57	13.62	13.45	13.70	2,916,347	13.583	1.23%
2019-03-11	17.86	17.86	17.88	17.32	18.02	5,511,543	97,835,517	17.751	13.45	13.45	13.47	13.05	13.57	7,316,276	13.372	4.32%
2019-03-08	17.12	17.10	17.12	17.04	17.60	4,927,622	84,524,167	17.153	12.90	12.88	12.90	12.84	13.26	6,541,152	12.922	-2.62%
2019-03-07	17.58	17.56	17.58	17.38	18.50	8,121,111	143,481,276	17.668	13.24	13.23	13.24	13.09	13.94	10,780,336	13.310	-4.25%
2019-03-06	18.36	18.34	18.36	17.96	18.40	2,820,314	51,531,197	18.271	13.83	13.82	13.83	13.53	13.86	3,743,815	13.764	1.32%
2019-03-05	18.12	18.10	18.12	17.70	18.14	2,756,847	49,592,707	17.989	13.65	13.64	13.65	13.33	13.67	3,659,565	13.552	2.49%
2019-03-04	17.68	17.66	17.68	17.56	17.88	4,336,000	76,862,129	17.727	13.32	13.30	13.32	13.23	13.47	5,755,806	13.354	0.80%
2019-03-01	17.54	17.54	17.56	17.38	17.72	4,122,600	72,071,916	17.482	13.21	13.21	13.23	13.09	13.35	5,472,529	13.170	-0.57%
2019-02-28	17.64	17.56	17.64	17.46	17.94	5,848,212	103,007,824	17.614	13.29	13.23	13.29	13.15	13.51	7,763,186	13.269	-1.12%
2019-02-27	17.84	17.80	17.84	17.64	18.14	3,788,500	67,656,009	17.858	13.44	13.41	13.44	13.29	13.67	5,029,029	13.453	-1.11%
2019-02-26	18.04	18.04	18.06	17.66	18.22	4,538,170	81,962,581	18.061	13.59	13.59	13.61	13.30	13.73	6,024,176	13.606	1.81%
2019-02-25	17.72	17.72	17.74	17.46	17.84	6,730,400	119,149,126	17.703	13.35	13.35	13.36	13.15	13.44	8,934,242	13.336	0.68%
2019-02-22	17.60	17.60	17.62	17.34	17.60	5,699,938	99,671,486	17.486	13.26	13.26	13.27	13.06	13.26	7,566,360	13.173	0.23%
2019-02-21	17.56	17.52	17.56	17.36	17.70	6,020,600	105,529,598	17.528	13.23	13.20	13.23	13.08	13.33	7,992,021	13.204	0.34%
2019-02-20	17.50	17.50	17.52	17.28	17.86	5,653,642	99,033,109	17.517	13.18	13.18	13.20	13.02	13.45	7,504,904	13.196	-0.57%
2019-02-19	17.60	17.60	17.62	17.54	17.98	3,479,400	61,498,761	17.675	13.26	13.26	13.27	13.21	13.54	4,618,716	13.315	-1.23%
2019-02-18	17.82	17.82	17.84	17.50	17.94	2,170,700	38,625,583	17.794	13.42	13.42	13.44	13.18	13.51	2,881,487	13.405	0.68%
2019-02-15	17.70	17.70	17.72	17.44	18.20	3,469,000	61,612,484	17.761	13.33	13.33	13.35	13.14	13.71	4,604,910	13.380	-2.53%
2019-02-14	18.16	18.16	18.18	17.82	18.26	2,090,000	37,712,302	18.044	13.68	13.68	13.70	13.42	13.76	2,774,362	13.593	0.22%
2019-02-13	18.12	18.10	18.12	17.60	18.16	4,165,412	74,694,223	17.932	13.65	13.64	13.65	13.26	13.68	5,529,359	13.509	1.80%
2019-02-12	17.80	17.76	17.80	17.04	17.82	4,928,721	86,482,312	17.547	13.41	13.38	13.41	12.84	13.42	6,542,611	13.218	4.95%
2019-02-11	16.96	16.96	16.98	16.58	17.06	3,416,046	57,921,736	16.956	12.78	12.78	12.79	12.49	12.85	4,534,617	12.773	0.95%
2019-02-08	16.80	16.78	16.80	16.62	16.86	1,330,780	22,320,976	16.773	12.66	12.64	12.66	12.52	12.70	1,766,539	12.635	-1.06%
2019-02-04	16.98	16.94	16.98	16.70	17.02	1,243,268	21,049,126	16.931	12.79	12.76	12.79	12.58	12.82	1,650,371	12.754	1.43%
2019-02-01	16.74	16.72	16.74	16.64	17.00	2,937,251	49,308,358	16.787	12.61	12.60	12.61	12.54	12.81	3,899,042	12.646	0.24%
2019-01-31	16.70	16.68	16.70	16.28	16.74	4,739,500	78,598,181	16.584	12.58	12.57	12.58	12.26	12.61	6,291,430	12.493	1.33%
2019-01-30	16.48	16.46	16.48	16.40	16.88	2,612,680	43,206,127	16.537	12.41	12.40	12.41	12.35	12.72	3,468,192	12.458	-2.14%
2019-01-29	16.84	16.82	16.84	16.66	16.88	2,231,100	37,453,211	16.787	12.69	12.67	12.69	12.55	12.72	2,961,665	12.646	0.24%
2019-01-28	16.80	16.76	16.80	16.68	17.26	3,150,700	53,188,680	16.882	12.66	12.63	12.66	12.57	13.00	4,182,384	12.717	-0.36%
2019-01-25	16.86	16.84	16.86	16.56	16.96	2,207,100	37,187,960	16.849	12.70	12.69	12.70	12.48	12.78	2,929,806	12.693	0.96%
2019-01-24	16.70	16.66	16.70	16.56	16.98	2,710,600	45,187,100	16.671	12.58	12.55	12.58	12.48	12.79	3,598,175	12.558	-0.24%
2019-01-23	16.74	16.72	16.74	16.40	16.84	1,909,427	31,799,888	16.654	12.61	12.60	12.61	12.35	12.69	2,534,661	12.546	-0.95%
2019-01-22	16.90	16.88	16.90	16.72	17.06	1,816,800	30,581,070	16.832	12.73	12.72	12.73	12.60	12.85	2,411,704	12.680	-0.59%
2019-01-21	17.00	17.00	17.04	16.82	17.12	2,092,801	35,583,550	17.003	12.81	12.81	12.84	12.67	12.90	2,778,080	12.809	-0.12%
2019-01-18	17.02	16.98	17.02	16.46	17.02	3,128,500	52,761,983	16.865	12.82	12.79	12.82	12.40	12.82	4,152,915	12.705	2.90%
2019-01-17	16.54	16.48	16.54	16.46	16.80	1,603,900	26,642,097	16.611	12.46	12.41	12.46	12.40	12.66	2,129,091	12.513	-1.19%
2019-01-16	16.74	16.70	16.74	16.44	16.74	1,383,727	23,020,403	16.637	12.61	12.58	12.61	12.38	12.61	1,836,823	12.533	1.09%
2019-01-15	16.56	16.54	16.56	16.28	16.56	2,140,200	35,231,566	16.462	12.48	12.46	12.48	12.26	12.48	2,841,000	12.401	1.60%
2019-01-14	16.30	16.28	16.30	16.26	16.60	2,290,300	37,395,936	16.328	12.28	12.26	12.28	12.25	12.51	3,040,250	12.300	-0.61%
2019-01-11	16.40	16.38	16.40	16.30	16.56	4,884,836	80,147,004	16.407	12.35	12.34	12.35	12.28	12.48	6,484,356	12.360	-0.85%
2019-01-10	16.54	16.50	16.54	16.20	16.54	4,091,390	67,102,808	16.401	12.46	12.43	12.46	12.20	12.46	5,431,099	12.355	1.47%
2019-01-09	16.30	16.30	16.32	16.02	16.32	4,187,137	68,017,090	16.244	12.28	12.28	12.29	12.07	12.29	5,558,198	12.237	1.75%
2019-01-08	16.02	16.00	16.02	15.72	16.04	2,682,681	42,763,182	15.941	12.07	12.05	12.07	11.84	12.08	3,561,114	12.008	1.39%
2019-01-07	15.80	15.80	15.82	15.64	15.90	2,343,186	36,921,886	15.757	11.90	11.90	11.92	11.78	11.98	3,110,453	11.870	1.54%
2019-01-04	15.56	15.54	15.56	15.12	15.72	2,669,020	41,537,814	15.563	11.72	11.71	11.72	11.39	11.84	3,542,980	11.724	1.57%
2019-01-03	15.32	15.30	15.32	15.12	15.96	4,419,100	68,423,302	15.484	11.54	11.53	11.54	11.39	12.02	5,866,117	11.664	-3.28%
2019-01-02	15.84	15.80	15.84	15.66	16.12	3,669,914	57,956,757	15.792	11.93	11.90	11.93	11.80	12.14	4,871,613	11.897	-0.50%
2018-12-31	15.92	15.92	16.04	15.92	16.36	1,666,737	26,733,074	16.039	11.99	11.99	12.08	11.99	12.32	2,212,503	12.083	-1.00%
2018-12-28	16.08	16.06	16.08	15.80	16.12	1,348,499	21,559,795	15.988	12.11	12.10	12.11	11.90	12.14	1,790,060	12.044	0.63%
2018-12-27	15.98	15.96	15.98	15.86	16.20	4,385,425	70,198,509	16.007	12.04	12.02	12.04	11.95	12.20	5,821,415	12.059	-0.62%
2018-12-24	16.08	16.02	16.08	15.82	16.18	1,584,620	25,366,739	16.008	12.11	12.07	12.11	11.92	12.19	2,103,497	12.059	-1.11%
2018-12-21	16.26	16.24	16.26	15.92	16.48	2,685,672	43,549,975	16.216	12.25	12.23	12.25	11.99	12.41	3,565,085	12.216	-1.57%
2018-12-20	16.52	16.50	16.52	16.36	16.92	5,572,480	92,081,077	16.524	12.44	12.43	12.44	12.32	12.75	7,397,166	12.448	-1.67%
2018-12-19	16.80	16.80	16.82	16.76	17.36	2,705,141	45,722,087	16.902	12.66	12.66	12.67	12.63	13.08	3,590,929	12.733	-1.52%
2018-12-18	17.06	17.06	17.08	16.88	17.30	1,824,169	31,186,852	17.097	12.85	12.85	12.87	12.72	13.03	2,421,486	12.879	-0.47%
2018-12-17	17.14	17.12	17.14	16.88	17.42	2,402,470	41,063,906	17.092	12.91	12.90	12.91	12.72	13.12	3,189,149	12.876	-1.15%
2018-12-14	17.34	17.32	17.34	17.18	17.94	5,898,840	102,803,134	17.428	13.06	13.05	13.06	12.94	13.51	7,830,391	13.129	-2.80%
2018-12-13	17.84	17.82	17.84	17.28	17.84	2,972,181	52,374,427	17.622	13.44	13.42	13.44	13.02	13.44	3,945,410	13.275	2.53%
2018-12-12	17.40	17.38	17.40	17.22	17.64	4,968,443	86,453,837	17.401	13.11	13.09	13.11	12.97	13.29	6,595,340	13.108	-0.23%
2018-12-11	17.44	17.42	17.44	17.18	17.44	2,920,523	50,536,768	17.304	13.14	13.12	13.14	12.94	13.14	3,876,837	13.036	1.28%
2018-12-10	17.22	17.22	17.26	17.18	17.98	2,716,337	46,920,243	17.273	12.97	12.97	13.00	12.94	13.54	3,605,791	13.012	-3.58%
2018-12-07	17.86	17.82	17.86	17.46	18.92	5,932,700	105,859,749	17.843	13.45	13.42	13.45	13.15	14.25	7,875,339	13.442	-4.80%
2018-12-06	18.76	18.76	18.78	18.58	19.58	3,990,768	75,638,304	18.953	14.13	14.13	14.15	14.00	14.75	5,297,529	14.278	-4.77%
2018-12-05	19.70	19.66	19.70	19.44	19.76	1,580,300	30,944,033	19.581	14.84	14.81	14.84	14.64	14.89	2,097,763	14.751	-0.91%
2018-12-04	19.88	19.84	19.88	19.38	19.88	4,704,532	93,103,091	19.790	14.98	14.95	14.98	14.60	14.98	6,245,012	14.908	1.64%
2018-12-03	19.56	19.56	19.58	19.44	19.74	2,452,112	47,992,048	19.572	14.74	14.74	14.75	14.64	14.87	3,255,046	14.744	1.35%
2018-11-30	19.30	19.30	19.32	18.94	19.38	3,922,990	75,564,314	19.262	14.54	14.54	14.55	14.27	14.60	5,207,557	14.511	1.79%
2018-11-29	18.96	18.96	18.98	18.88	19.38	2,190,017	41,724,732	19.052	14.28	14.28	14.30	14.22	14.60	2,907,129	14.353	-0.21%
2018-11-28	19.00	18.98	19.00	18.94	19.16	2,340,526	44,608,763	19.059	14.31	14.30	14.31	14.27	14.43	3,106,922	14.358	-0.42%
2018-11-27	19.08	19.06	19.08	18.98	19.40	2,175,263	41,749,868	19.193	14.37	14.36	14.37	14.30	14.61	2,887,544	14.459	-0.21%
2018-11-26	19.12	19.02	19.12	18.88	19.12	1,642,100	31,273,331	19.045	14.40	14.33	14.40	14.22	14.40	2,179,799	14.347	1.16%
2018-11-23	18.90	18.86	18.90	18.58	19.44	4,448,302	84,402,441	18.974	14.24	14.21	14.24	14.00	14.64	5,904,881	14.294	-1.97%
2018-11-22	19.28	19.24	19.28	18.96	19.42	2,711,202	52,303,957	19.292	14.52	14.49	14.52	14.28	14.63	3,598,974	14.533	1.47%
2018-11-21	19.00	18.94	19.00	18.60	19.00	2,743,500	51,626,843	18.818	14.31	14.27	14.31	14.01	14.31	3,641,848	14.176	1.39%
2018-11-20	18.74	18.72	18.74	18.56	19.38	2,748,259	51,458,244	18.724	14.12	14.10	14.12	13.98	14.60	3,648,165	14.105	-1.99%
2018-11-19	19.12	19.12	19.14	19.04	19.78	5,445,700	105,685,614	19.407	14.40	14.40	14.42	14.34	14.90	7,228,873	14.620	-1.04%
2018-11-16	19.32	19.30	19.32	19.08	19.86	8,568,259	167,194,684	19.513	14.55	14.54	14.55	14.37	14.96	11,373,901	14.700	-0.62%
2018-11-15	19.44	19.42	19.44	18.80	19.46	10,802,100	207,721,863	19.230	14.64	14.63	14.64	14.16	14.66	14,339,204	14.486	1.36%
2018-11-14	19.18	19.16	19.18	18.46	19.30	6,188,550	118,287,125	19.114	14.45	14.43	14.45	13.91	14.54	8,214,966	14.399	2.35%
2018-11-13	18.74	18.68	18.74	17.88	18.74	2,385,500	44,195,617	18.527	14.12	14.07	14.12	13.47	14.12	3,166,622	13.957	1.96%
2018-11-12	18.38	18.30	18.38	18.10	18.52	1,863,400	34,046,223	18.271	13.85	13.79	13.85	13.64	13.95	2,473,563	13.764	-0.54%
2018-11-09	18.48	18.48	18.50	18.20	18.54	3,776,412	69,416,372	18.382	13.92	13.92	13.94	13.71	13.97	5,012,983	13.847	-1.49%
2018-11-08	18.76	18.72	18.76	18.46	18.88	4,208,700	78,881,627	18.743	14.13	14.10	14.13	13.91	14.22	5,586,822	14.119	1.63%
2018-11-07	18.46	18.44	18.46	18.20	18.82	3,912,900	72,593,590	18.552	13.91	13.89	13.91	13.71	14.18	5,194,163	13.976	0.00%
2018-11-06	18.46	18.42	18.46	17.90	18.46	2,676,400	48,949,466	18.289	13.91	13.88	13.91	13.48	13.91	3,552,776	13.778	3.13%
2018-11-05	17.90	17.84	17.90	17.80	18.08	2,779,000	49,761,229	17.906	13.48	13.44	13.48	13.41	13.62	3,688,972	13.489	-0.56%
2018-11-02	18.00	17.98	18.00	17.54	18.08	3,731,161	66,610,516	17.853	13.56	13.54	13.56	13.21	13.62	4,952,915	13.449	4.53%
2018-11-01	17.22	17.16	17.22	17.06	17.50	3,464,772	59,956,243	17.305	12.97	12.93	12.97	12.85	13.18	4,599,298	13.036	-0.58%
2018-10-31	17.32	17.28	17.32	16.60	17.32	3,917,630	66,895,311	17.076	13.05	13.02	13.05	12.51	13.05	5,200,442	12.863	4.34%
2018-10-30	16.60	16.56	16.60	16.26	16.66	2,785,975	46,003,501	16.513	12.51	12.48	12.51	12.25	12.55	3,698,231	12.439	0.48%
2018-10-29	16.52	16.52	16.54	16.30	16.98	4,999,738	82,669,469	16.535	12.44	12.44	12.46	12.28	12.79	6,636,882	12.456	0.36%
2018-10-26	16.46	16.44	16.46	16.34	16.96	1,221,100	20,165,550	16.514	12.40	12.38	12.40	12.31	12.78	1,620,944	12.441	-2.14%
2018-10-25	16.82	16.80	16.82	16.26	16.82	1,880,022	31,245,275	16.620	12.67	12.66	12.67	12.25	12.67	2,495,628	12.520	-0.59%
2018-10-24	16.92	16.92	16.94	16.74	17.32	2,044,173	34,740,801	16.995	12.75	12.75	12.76	12.61	13.05	2,713,529	12.803	-1.17%
2018-10-23	17.12	17.12	17.14	17.08	17.54	4,688,398	81,400,830	17.362	12.90	12.90	12.91	12.87	13.21	6,223,595	13.079	-1.72%
2018-10-22	17.42	17.40	17.42	17.02	17.58	9,173,870	159,973,461	17.438	13.12	13.11	13.12	12.82	13.24	12,177,817	13.136	2.59%
2018-10-19	16.98	16.98	17.02	16.66	17.14	6,127,700	104,184,142	17.002	12.79	12.79	12.82	12.55	12.91	8,134,191	12.808	0.83%
2018-10-18	16.84	16.82	16.84	16.66	17.22	2,869,415	48,251,777	16.816	12.69	12.67	12.69	12.55	12.97	3,808,993	12.668	-1.64%
2018-10-16	17.12	17.10	17.12	16.96	17.52	2,444,825	41,701,758	17.057	12.90	12.88	12.90	12.78	13.20	3,245,373	12.850	-1.15%
2018-10-15	17.32	17.30	17.32	17.26	17.66	2,002,018	34,872,131	17.419	13.05	13.03	13.05	13.00	13.30	2,657,571	13.122	-0.69%
2018-10-12	17.44	17.44	17.50	16.96	17.52	4,363,200	75,456,593	17.294	13.14	13.14	13.18	12.78	13.20	5,791,912	13.028	0.69%
2018-10-11	17.32	17.32	17.34	17.10	17.72	5,733,200	99,232,712	17.308	13.05	13.05	13.06	12.88	13.35	7,610,513	13.039	-4.63%
2018-10-10	18.16	18.14	18.16	18.10	18.50	2,138,600	39,065,160	18.267	13.68	13.67	13.68	13.64	13.94	2,838,876	13.761	-1.20%
2018-10-09	18.38	18.32	18.38	18.20	18.60	1,974,100	36,333,065	18.405	13.85	13.80	13.85	13.71	14.01	2,620,511	13.865	-0.54%
2018-10-08	18.48	18.48	18.50	18.44	19.18	2,943,500	54,869,585	18.641	13.92	13.92	13.94	13.89	14.45	3,907,337	14.043	-2.12%
2018-10-05	18.88	18.82	18.88	18.72	19.02	3,004,801	56,538,720	18.816	14.22	14.18	14.22	14.10	14.33	3,988,711	14.175	-0.42%
2018-10-04	18.96	18.92	18.96	18.82	19.56	1,751,500	33,116,186	18.907	14.28	14.25	14.28	14.18	14.74	2,325,022	14.243	-1.86%
2018-10-03	19.32	19.30	19.32	19.18	19.46	1,097,300	21,151,049	19.276	14.55	14.54	14.55	14.45	14.66	1,456,606	14.521	0.73%
2018-10-02	19.18	19.16	19.18	19.10	19.50	1,501,872	28,930,615	19.263	14.45	14.43	14.45	14.39	14.69	1,993,654	14.511	-1.94%
2018-09-28	19.56	19.48	19.56	19.26	19.56	2,634,697	51,359,187	19.493	14.74	14.67	14.74	14.51	14.74	3,497,418	14.685	0.93%
2018-09-27	19.38	19.28	19.38	19.04	19.38	2,488,200	47,885,684	19.245	14.60	14.52	14.60	14.34	14.60	3,302,951	14.498	1.04%
2018-09-26	19.18	19.18	19.20	19.00	19.38	4,626,400	88,892,350	19.214	14.45	14.45	14.46	14.31	14.60	6,141,296	14.475	-0.42%
2018-09-24	19.26	19.22	19.26	19.02	19.46	899,700	17,240,472	19.163	14.51	14.48	14.51	14.33	14.66	1,194,303	14.436	-1.33%
2018-09-21	19.52	19.50	19.52	19.16	19.52	2,523,427	49,013,695	19.424	14.70	14.69	14.70	14.43	14.70	3,349,713	14.632	1.77%
2018-09-20	19.18	19.18	19.20	19.04	19.48	1,812,264	34,823,105	19.215	14.45	14.45	14.46	14.34	14.67	2,405,683	14.475	0.95%
2018-09-19	19.00	18.98	19.00	18.68	19.08	5,386,911	101,748,293	18.888	14.31	14.30	14.31	14.07	14.37	7,150,833	14.229	1.17%
2018-09-18	18.78	18.78	18.80	18.60	19.06	11,881,849	222,465,358	18.723	14.15	14.15	14.16	14.01	14.36	15,772,513	14.105	-1.88%
2018-09-17	19.14	19.12	19.14	18.50	19.54	5,799,842	110,186,439	18.998	14.42	14.40	14.42	13.94	14.72	7,698,977	14.312	-2.05%
2018-09-14	19.54	19.48	19.54	19.26	19.64	2,788,870	54,299,879	19.470	14.72	14.67	14.72	14.51	14.80	3,702,074	14.667	0.41%
2018-09-13	19.46	19.38	19.46	18.82	20.30	8,204,566	159,209,442	19.405	14.66	14.60	14.66	14.18	15.29	10,891,118	14.618	0.41%
2018-09-12	19.38	19.28	19.38	19.12	20.35	8,048,200	157,429,952	19.561	14.60	14.52	14.60	14.40	15.33	10,683,551	14.736	-4.77%
2018-09-11	20.35	20.30	20.35	20.10	20.60	5,357,060	108,758,822	20.302	15.33	15.29	15.33	15.14	15.52	7,111,208	15.294	1.24%
2018-09-10	20.10	20.10	20.15	19.98	20.55	3,988,610	80,674,351	20.226	15.14	15.14	15.18	15.05	15.48	5,294,664	15.237	-0.99%
2018-09-07	20.30	20.25	20.30	19.88	20.40	3,143,300	63,379,073	20.163	15.29	15.25	15.29	14.98	15.37	4,172,561	15.189	2.32%
2018-09-06	19.84	19.82	19.84	19.70	20.55	3,050,474	61,245,426	20.077	14.95	14.93	14.95	14.84	15.48	4,049,339	15.125	-1.54%
2018-09-05	20.15	20.10	20.15	20.05	20.70	2,253,560	45,758,543	20.305	15.18	15.14	15.18	15.10	15.59	2,991,479	15.296	-1.95%
2018-09-04	20.55	20.50	20.55	20.25	20.70	1,033,751	21,250,882	20.557	15.48	15.44	15.48	15.25	15.59	1,372,249	15.486	0.00%
2018-09-03	20.55	20.50	20.55	20.20	20.85	2,865,143	58,536,391	20.431	15.48	15.44	15.48	15.22	15.71	3,803,323	15.391	-0.24%
2018-08-31	20.60	20.30	20.60	20.05	20.70	4,751,599	97,204,270	20.457	15.52	15.29	15.52	15.10	15.59	6,307,491	15.411	-0.24%
2018-08-30	20.65	20.60	20.65	20.50	21.40	5,228,624	108,432,807	20.738	15.56	15.52	15.56	15.44	16.12	6,940,716	15.623	-2.36%
2018-08-29	21.15	21.15	21.20	20.40	21.20	7,573,945	158,600,165	20.940	15.93	15.93	15.97	15.37	15.97	10,054,003	15.775	3.17%
2018-08-28	20.50	20.45	20.50	20.00	20.50	3,024,900	61,416,335	20.304	15.44	15.41	15.44	15.07	15.44	4,015,391	15.295	1.23%
2018-08-27	20.25	20.25	20.30	19.64	20.25	3,502,316	69,949,345	19.972	15.25	15.25	15.29	14.80	15.25	4,649,135	15.046	3.21%
2018-08-24	19.62	19.60	19.62	19.38	19.90	2,794,200	54,833,624	19.624	14.78	14.77	14.78	14.60	14.99	3,709,150	14.783	-0.10%
2018-08-23	19.64	19.62	19.64	19.46	19.90	4,122,756	80,837,029	19.608	14.80	14.78	14.80	14.66	14.99	5,472,736	14.771	-0.51%
2018-08-22	19.74	19.72	19.74	19.34	19.74	3,260,548	63,948,710	19.613	14.87	14.86	14.87	14.57	14.87	4,328,201	14.775	0.61%
2018-08-21	19.62	19.60	19.62	19.22	19.76	3,901,145	76,148,623	19.520	14.78	14.77	14.78	14.48	14.89	5,178,559	14.705	1.76%
2018-08-20	19.28	19.28	19.30	19.04	19.48	1,870,900	35,976,659	19.230	14.52	14.52	14.54	14.34	14.67	2,483,519	14.486	0.31%
2018-08-17	19.22	19.22	19.24	19.08	19.78	4,361,100	83,939,886	19.247	14.48	14.48	14.49	14.37	14.90	5,789,125	14.500	-1.33%
2018-08-16	19.48	19.48	19.50	19.20	19.88	5,140,600	100,257,362	19.503	14.67	14.67	14.69	14.46	14.98	6,823,869	14.692	-0.20%
2018-08-15	19.52	19.48	19.52	19.36	20.00	5,587,200	109,211,944	19.547	14.70	14.67	14.70	14.58	15.07	7,416,706	14.725	-2.89%
2018-08-14	20.10	20.00	20.10	19.92	20.50	2,545,800	51,127,125	20.083	15.14	15.07	15.14	15.01	15.44	3,379,412	15.129	-1.95%
2018-08-13	20.50	20.45	20.50	20.20	20.60	2,592,700	52,850,460	20.384	15.44	15.41	15.44	15.22	15.52	3,441,669	15.356	-0.73%
2018-08-10	20.65	20.55	20.65	20.30	20.65	2,899,895	59,539,078	20.532	15.56	15.48	15.56	15.29	15.56	3,849,454	15.467	0.73%
2018-08-09	20.50	20.50	20.55	20.00	20.65	3,212,571	65,683,062	20.446	15.44	15.44	15.48	15.07	15.56	4,264,514	15.402	2.50%
2018-08-08	20.00	19.98	20.00	19.88	20.20	3,159,126	63,298,063	20.037	15.07	15.05	15.07	14.98	15.22	4,193,569	15.094	-0.25%
2018-08-07	20.05	19.96	20.05	19.40	20.05	4,637,800	91,640,069	19.759	15.10	15.04	15.10	14.61	15.10	6,156,429	14.885	1.98%
2018-08-06	19.66	19.64	19.66	19.56	20.15	5,039,495	99,474,947	19.739	14.81	14.80	14.81	14.74	15.18	6,689,657	14.870	-1.31%
2018-08-03	19.92	19.90	19.92	19.78	20.55	4,353,602	87,129,197	20.013	15.01	14.99	15.01	14.90	15.48	5,779,172	15.076	-2.35%
2018-08-02	20.40	20.35	20.40	20.00	20.85	3,078,300	62,544,077	20.318	15.37	15.33	15.37	15.07	15.71	4,086,277	15.306	-2.39%
2018-08-01	20.90	20.80	20.90	20.60	20.95	2,885,400	60,065,975	20.817	15.74	15.67	15.74	15.52	15.78	3,830,213	15.682	0.48%
2018-07-31	20.80	20.75	20.80	20.40	20.85	2,576,034	53,181,883	20.645	15.67	15.63	15.67	15.37	15.71	3,419,546	15.552	0.00%
2018-07-30	20.80	20.75	20.80	20.45	21.25	2,788,232	57,662,276	20.681	15.67	15.63	15.67	15.41	16.01	3,701,227	15.579	-1.42%
2018-07-27	21.10	21.10	21.20	20.80	21.35	3,277,070	69,338,276	21.159	15.90	15.90	15.97	15.67	16.08	4,350,133	15.939	-2.09%
2018-07-26	21.55	21.45	21.55	21.30	21.90	1,605,100	34,618,392	21.568	16.23	16.16	16.23	16.05	16.50	2,130,684	16.248	-0.69%
2018-07-25	21.70	21.60	21.70	20.95	21.80	3,163,559	67,948,206	21.478	16.35	16.27	16.35	15.78	16.42	4,199,454	16.180	3.33%
2018-07-24	21.00	21.00	21.10	20.50	21.25	3,908,397	81,846,661	20.941	15.82	15.82	15.90	15.44	16.01	5,188,186	15.776	1.45%
2018-07-23	20.70	20.65	20.70	20.50	21.20	2,876,282	59,531,395	20.697	15.59	15.56	15.59	15.44	15.97	3,818,109	15.592	-1.90%
2018-07-20	21.10	21.05	21.10	20.65	21.15	2,480,356	51,977,219	20.956	15.90	15.86	15.90	15.56	15.93	3,292,539	15.786	0.00%
2018-07-19	21.10	21.00	21.10	20.90	21.90	2,387,006	50,520,391	21.165	15.90	15.82	15.90	15.74	16.50	3,168,622	15.944	-2.54%
2018-07-18	21.65	21.60	21.65	21.35	21.95	3,054,422	65,831,387	21.553	16.31	16.27	16.31	16.08	16.54	4,054,580	16.236	0.93%
2018-07-17	21.45	21.40	21.45	21.30	21.80	1,538,582	33,019,235	21.461	16.16	16.12	16.16	16.05	16.42	2,042,385	16.167	-2.28%
2018-07-16	21.95	21.90	21.95	21.55	22.20	1,775,100	38,799,545	21.858	16.54	16.50	16.54	16.23	16.72	2,356,349	16.466	2.33%
2018-07-13	21.45	21.45	21.50	21.35	22.00	4,076,922	88,291,261	21.656	16.16	16.16	16.20	16.08	16.57	5,411,894	16.314	0.70%
2018-07-12	21.30	21.30	21.40	20.65	21.75	2,893,810	61,989,136	21.421	16.05	16.05	16.12	15.56	16.38	3,841,376	16.137	2.71%
2018-07-11	21.20	21.20	21.30	20.60	21.50	2,930,805	62,304,966	21.259	15.62	15.62	15.70	15.18	15.84	3,977,013	15.666	-0.24%
2018-07-10	21.25	21.25	21.30	20.75	21.30	4,174,992	88,002,246	21.078	15.66	15.66	15.70	15.29	15.70	5,665,337	15.533	1.19%
2018-07-09	21.00	21.00	21.05	20.40	21.05	2,200,200	45,956,410	20.887	15.48	15.48	15.51	15.03	15.51	2,985,605	15.393	3.45%
2018-07-06	20.30	20.30	20.35	19.82	20.50	3,002,582	60,805,915	20.251	14.96	14.96	15.00	14.61	15.11	4,074,413	14.924	0.74%
2018-07-05	20.15	20.10	20.15	19.90	20.75	6,268,800	126,150,268	20.124	14.85	14.81	14.85	14.67	15.29	8,506,571	14.830	-2.18%
2018-07-04	20.60	20.60	20.65	20.50	21.20	1,655,212	34,252,826	20.694	15.18	15.18	15.22	15.11	15.62	2,246,072	15.250	-1.90%
2018-07-03	21.00	21.00	21.05	20.30	21.95	6,621,844	138,073,800	20.851	15.48	15.48	15.51	14.96	16.18	8,985,641	15.366	-3.00%
2018-06-29	21.65	21.65	21.70	20.60	21.75	6,155,074	131,525,208	21.369	15.95	15.95	15.99	15.18	16.03	8,352,248	15.747	4.84%
2018-06-28	20.65	20.55	20.65	20.45	21.00	5,625,222	116,286,504	20.672	15.22	15.14	15.22	15.07	15.48	7,633,255	15.234	0.00%
2018-06-27	20.65	20.65	20.70	20.55	21.60	5,268,880	110,197,166	20.915	15.22	15.22	15.25	15.14	15.92	7,149,710	15.413	-4.18%
2018-06-26	21.55	21.50	21.55	21.10	22.00	3,427,280	73,731,901	21.513	15.88	15.84	15.88	15.55	16.21	4,650,715	15.854	-1.15%
2018-06-25	21.80	21.70	21.80	21.50	22.10	2,781,100	60,702,352	21.827	16.07	15.99	16.07	15.84	16.29	3,773,868	16.085	-0.46%
2018-06-22	21.90	21.90	21.95	21.55	22.10	1,649,763	36,071,881	21.865	16.14	16.14	16.18	15.88	16.29	2,238,678	16.113	0.92%
2018-06-21	21.70	21.70	21.75	21.65	22.80	5,357,600	118,538,135	22.125	15.99	15.99	16.03	15.95	16.80	7,270,100	16.305	-1.81%
2018-06-20	22.10	22.10	22.15	21.60	22.45	6,807,334	150,004,696	22.036	16.29	16.29	16.32	15.92	16.54	9,237,345	16.239	0.45%
2018-06-19	22.00	21.95	22.00	21.75	23.00	7,153,978	158,372,907	22.138	16.21	16.18	16.21	16.03	16.95	9,707,731	16.314	-4.97%
2018-06-15	23.15	23.10	23.15	22.35	23.20	9,179,041	210,849,127	22.971	17.06	17.02	17.06	16.47	17.10	12,455,680	16.928	3.58%
2018-06-14	22.35	22.35	22.40	22.15	22.85	3,444,811	77,220,649	22.417	16.47	16.47	16.51	16.32	16.84	4,674,504	16.520	-1.97%
2018-06-13	22.80	22.80	22.85	22.65	23.00	2,579,490	58,882,480	22.827	16.80	16.80	16.84	16.69	16.95	3,500,290	16.822	-0.22%
2018-06-12	22.85	22.85	22.90	22.60	23.10	4,797,300	109,760,795	22.880	16.84	16.84	16.88	16.65	17.02	6,509,790	16.861	0.00%
2018-06-11	22.85	22.85	22.90	22.70	23.20	2,296,378	52,473,059	22.850	16.84	16.84	16.88	16.73	17.10	3,116,115	16.839	0.00%
2018-06-08	22.85	22.80	22.85	22.55	23.00	5,570,200	126,894,872	22.781	16.84	16.80	16.84	16.62	16.95	7,558,592	16.788	-0.22%
2018-06-07	22.90	22.85	22.90	22.70	23.80	5,399,500	124,259,257	23.013	16.88	16.84	16.88	16.73	17.54	7,326,957	16.959	-2.76%
2018-06-06	23.55	23.50	23.55	23.45	24.20	4,574,200	108,744,000	23.773	17.35	17.32	17.35	17.28	17.83	6,207,050	17.519	0.21%
2018-06-05	23.50	23.50	23.55	23.05	23.85	6,321,600	148,673,405	23.518	17.32	17.32	17.35	16.99	17.58	8,578,219	17.332	-1.47%
2018-06-04	23.85	23.80	23.85	23.35	23.95	4,753,600	112,175,107	23.598	17.58	17.54	17.58	17.21	17.65	6,450,491	17.390	1.27%
2018-06-01	23.55	23.50	23.55	23.30	24.25	5,895,200	138,990,910	23.577	17.35	17.32	17.35	17.17	17.87	7,999,607	17.375	-2.89%
2018-05-31	24.25	24.20	24.25	23.00	24.25	8,222,366	196,877,884	23.944	17.87	17.83	17.87	16.95	17.87	11,157,501	17.645	5.21%
2018-05-30	23.05	23.05	23.15	22.65	23.40	11,462,459	263,622,298	22.999	16.99	16.99	17.06	16.69	17.24	15,554,209	16.949	-0.65%
2018-05-29	23.20	23.20	23.25	23.05	24.55	10,717,409	255,786,693	23.867	17.10	17.10	17.13	16.99	18.09	14,543,198	17.588	-4.33%
2018-05-28	24.25	24.20	24.25	23.60	24.25	6,463,300	155,395,885	24.043	17.87	17.83	17.87	17.39	17.87	8,770,502	17.718	1.46%
2018-05-25	23.90	23.90	23.95	23.30	24.10	7,509,946	179,263,173	23.870	17.61	17.61	17.65	17.17	17.76	10,190,769	17.591	2.36%
2018-05-24	23.35	23.30	23.35	22.65	23.45	3,934,833	91,082,587	23.148	17.21	17.17	17.21	16.69	17.28	5,339,449	17.058	2.86%
2018-05-23	22.70	22.70	22.85	22.70	23.85	7,195,800	166,805,715	23.181	16.73	16.73	16.84	16.73	17.58	9,764,482	17.083	-1.30%
2018-05-21	23.00	22.95	23.00	22.90	23.40	5,985,761	137,969,161	23.050	16.95	16.91	16.95	16.88	17.24	8,122,496	16.986	-1.29%
2018-05-18	23.30	23.05	23.30	22.40	23.30	6,320,109	145,567,531	23.032	17.17	16.99	17.17	16.51	17.17	8,576,196	16.973	4.02%
2018-05-17	22.40	22.40	22.45	22.35	22.95	3,814,042	86,243,728	22.612	16.51	16.51	16.54	16.47	16.91	5,175,539	16.664	-1.54%
2018-05-16	22.75	22.70	22.75	22.65	23.00	3,841,542	87,618,702	22.808	16.77	16.73	16.77	16.69	16.95	5,212,856	16.808	-1.30%
2018-05-15	23.05	22.90	23.05	22.25	23.05	6,515,400	148,599,727	22.808	16.99	16.88	16.99	16.40	16.99	8,841,200	16.808	3.83%
2018-05-14	22.20	22.15	22.20	21.80	22.30	5,327,991	117,577,708	22.068	16.36	16.32	16.36	16.07	16.43	7,229,922	16.263	0.23%
2018-05-11	22.15	22.15	22.20	22.10	22.80	4,309,100	96,269,532	22.341	16.32	16.32	16.36	16.29	16.80	5,847,318	16.464	-0.45%
2018-05-10	22.25	22.25	22.30	21.95	22.45	5,429,342	120,999,271	22.286	16.40	16.40	16.43	16.18	16.54	7,367,452	16.423	1.14%
2018-05-09	22.00	22.00	22.05	21.55	22.15	4,637,408	101,658,756	21.922	16.21	16.21	16.25	15.88	16.32	6,292,822	16.155	1.62%
2018-05-08	21.65	21.65	21.70	21.50	22.15	6,251,950	136,382,657	21.814	15.95	15.95	15.99	15.84	16.32	8,483,706	16.076	-0.69%
2018-05-07	21.80	21.75	21.80	21.45	22.00	7,623,616	166,220,518	21.803	16.07	16.03	16.07	15.81	16.21	10,345,015	16.068	1.87%
2018-05-04	21.40	21.40	21.45	21.15	21.90	5,822,700	125,750,872	21.597	15.77	15.77	15.81	15.59	16.14	7,901,227	15.915	1.42%
2018-05-03	21.10	21.10	21.15	21.00	21.50	3,913,525	82,777,288	21.152	15.55	15.55	15.59	15.48	15.84	5,310,535	15.587	-1.63%
2018-05-02	21.45	21.45	21.50	21.10	21.60	5,454,900	116,543,744	21.365	15.81	15.81	15.84	15.55	15.92	7,402,134	15.745	-0.46%
2018-04-30	21.55	21.40	21.55	20.90	21.70	5,361,500	115,294,992	21.504	15.88	15.77	15.88	15.40	15.99	7,275,393	15.847	3.61%
2018-04-27	20.80	20.80	20.85	20.25	21.00	3,131,200	65,037,686	20.771	15.33	15.33	15.37	14.92	15.48	4,248,943	15.307	2.72%
2018-04-26	20.25	20.15	20.25	20.05	20.50	1,993,600	40,344,735	20.237	14.92	14.85	14.92	14.78	15.11	2,705,255	14.913	-1.22%
2018-04-25	20.50	20.45	20.50	20.25	20.60	2,965,200	60,676,934	20.463	15.11	15.07	15.11	14.92	15.18	4,023,686	15.080	0.00%
2018-04-24	20.50	20.50	20.55	20.30	20.65	6,901,400	141,113,207	20.447	15.11	15.11	15.14	14.96	15.22	9,364,990	15.068	0.74%
2018-04-23	20.35	20.30	20.35	20.20	20.70	3,469,971	70,580,594	20.340	15.00	14.96	15.00	14.89	15.25	4,708,645	14.990	-1.21%
2018-04-20	20.60	20.55	20.60	20.45	21.00	5,563,718	115,518,287	20.763	15.18	15.14	15.18	15.07	15.48	7,549,796	15.301	-1.90%
2018-04-19	21.00	20.90	21.00	20.50	21.10	7,990,800	165,602,388	20.724	15.48	15.40	15.48	15.11	15.55	10,843,273	15.272	2.69%
2018-04-18	20.45	20.45	20.55	20.25	21.15	6,098,600	125,126,317	20.517	15.07	15.07	15.14	14.92	15.59	8,275,615	15.120	-1.68%
2018-04-17	20.80	20.75	20.80	20.70	21.65	4,170,100	87,898,932	21.078	15.33	15.29	15.33	15.25	15.95	5,658,699	15.533	-3.03%
2018-04-16	21.45	21.45	21.50	21.15	21.60	3,245,200	69,470,908	21.407	15.81	15.81	15.84	15.59	15.92	4,403,638	15.776	0.23%
2018-04-13	21.40	21.35	21.40	21.25	22.60	8,382,600	181,722,322	21.679	15.77	15.73	15.77	15.66	16.65	11,374,933	15.976	-3.17%
2018-04-12	22.10	22.05	22.10	21.90	22.50	6,732,512	149,170,967	22.157	16.29	16.25	16.29	16.14	16.58	9,135,814	16.328	-0.45%
2018-04-11	22.20	22.20	22.25	21.75	22.80	22,570,800	499,949,190	22.150	16.36	16.36	16.40	16.03	16.80	30,627,890	16.323	-4.93%
2018-04-10	23.35	23.35	23.40	23.25	24.05	11,058,948	260,589,946	23.564	17.21	17.21	17.24	17.13	17.72	15,006,656	17.365	-2.51%
2018-04-09	23.95	23.95	24.00	22.80	24.25	18,244,427	430,999,639	23.624	17.65	17.65	17.69	16.80	17.87	24,757,133	17.409	3.46%
2018-04-06	23.15	23.15	23.20	22.95	23.75	5,083,765	117,948,002	23.201	17.06	17.06	17.10	16.91	17.50	6,898,515	17.098	0.65%
2018-04-04	23.00	23.00	23.05	21.75	24.25	18,565,400	431,790,336	23.258	16.95	16.95	16.99	16.03	17.87	25,192,684	17.140	5.75%
2018-04-03	21.75	21.75	21.85	20.85	21.90	6,188,180	132,875,239	21.472	16.03	16.03	16.10	15.37	16.14	8,397,172	15.824	3.57%
2018-03-29	21.00	20.95	21.00	20.90	21.60	6,230,634	131,637,355	21.127	15.48	15.44	15.48	15.40	15.92	8,454,781	15.570	-2.10%
2018-03-28	21.45	21.45	21.50	20.90	21.80	10,914,010	235,741,703	21.600	15.81	15.81	15.84	15.40	16.07	14,809,980	15.918	1.42%
2018-03-27	21.15	21.15	21.20	20.85	21.45	10,894,499	230,850,412	21.190	15.59	15.59	15.62	15.37	15.81	14,783,504	15.615	1.93%
2018-03-26	20.75	20.70	20.75	19.60	20.85	9,006,535	183,744,030	20.401	15.29	15.25	15.29	14.44	15.37	12,221,594	15.034	5.54%
2018-03-23	19.66	19.62	19.66	19.46	20.10	6,627,294	130,518,591	19.694	14.49	14.46	14.49	14.34	14.81	8,993,037	14.513	-3.39%
2018-03-22	20.35	20.30	20.35	20.20	20.85	3,147,769	64,248,189	20.411	15.00	14.96	15.00	14.89	15.37	4,271,427	15.041	-1.21%
2018-03-21	20.60	20.55	20.60	20.55	21.40	5,065,164	105,691,432	20.866	15.18	15.14	15.18	15.14	15.77	6,873,274	15.377	-3.06%
2018-03-20	21.25	21.20	21.25	20.45	21.30	14,150,800	297,425,939	21.018	15.66	15.62	15.66	15.07	15.70	19,202,206	15.489	2.66%
2018-03-19	20.70	20.65	20.70	20.20	21.00	7,493,738	155,510,286	20.752	15.25	15.22	15.25	14.89	15.48	10,168,775	15.293	0.49%
2018-03-16	20.60	20.55	20.60	20.10	20.65	5,600,251	114,715,051	20.484	15.18	15.14	15.18	14.81	15.22	7,599,370	15.095	2.49%
2018-03-15	20.10	20.00	20.10	19.98	20.35	3,468,155	69,694,690	20.096	14.81	14.74	14.81	14.72	15.00	4,706,181	14.809	-0.74%
2018-03-14	20.25	20.25	20.30	20.15	20.45	3,481,056	70,608,808	20.284	14.92	14.92	14.96	14.85	15.07	4,723,687	14.948	-0.98%
2018-03-13	20.45	20.40	20.45	20.20	20.50	6,854,811	139,774,043	20.391	15.07	15.03	15.07	14.89	15.11	9,301,770	15.027	1.24%
2018-03-12	20.20	20.15	20.20	20.00	20.45	5,735,986	115,899,740	20.206	14.89	14.85	14.89	14.74	15.07	7,783,559	14.890	1.61%
2018-03-09	19.88	19.88	19.90	19.82	20.10	5,307,500	105,805,083	19.935	14.65	14.65	14.67	14.61	14.81	7,202,116	14.691	0.00%
2018-03-08	19.88	19.88	19.90	19.24	20.05	11,937,100	235,672,479	19.743	14.65	14.65	14.67	14.18	14.78	16,198,282	14.549	3.65%
2018-03-07	19.18	19.18	19.20	19.18	19.60	5,717,461	110,759,590	19.372	14.13	14.13	14.15	14.13	14.44	7,758,421	14.276	-2.04%
2018-03-06	19.58	19.58	19.60	19.32	19.72	2,948,084	57,586,196	19.533	14.43	14.43	14.44	14.24	14.53	4,000,460	14.395	1.77%
2018-03-05	19.24	19.24	19.26	19.20	19.64	2,728,065	52,915,491	19.397	14.18	14.18	14.19	14.15	14.47	3,701,901	14.294	-1.54%
2018-03-02	19.54	19.50	19.54	19.32	19.72	5,615,000	109,586,159	19.517	14.40	14.37	14.40	14.24	14.53	7,619,384	14.383	-0.10%
2018-03-01	19.56	19.56	19.62	19.40	19.64	3,881,847	75,791,295	19.525	14.41	14.41	14.46	14.30	14.47	5,267,548	14.388	-0.81%
2018-02-28	19.72	19.70	19.72	19.44	19.72	4,500,752	88,222,352	19.602	14.53	14.52	14.53	14.33	14.53	6,107,384	14.445	0.00%
2018-02-27	19.72	19.68	19.72	19.60	20.20	4,437,253	87,984,126	19.829	14.53	14.50	14.53	14.44	14.89	6,021,217	14.612	-0.30%
2018-02-26	19.78	19.78	19.80	19.52	19.86	3,492,581	68,901,512	19.728	14.58	14.58	14.59	14.38	14.64	4,739,326	14.538	0.92%
2018-02-23	19.60	19.56	19.60	19.22	19.60	6,591,500	128,054,824	19.427	14.44	14.41	14.44	14.16	14.44	8,944,465	14.317	1.77%
2018-02-22	19.26	19.26	19.28	19.20	19.80	6,651,371	129,085,865	19.407	14.19	14.19	14.21	14.15	14.59	9,025,708	14.302	-2.13%
2018-02-21	19.68	19.66	19.68	19.60	19.86	3,294,900	64,711,070	19.640	14.50	14.49	14.50	14.44	14.64	4,471,079	14.473	-0.40%
2018-02-20	19.76	19.72	19.76	19.60	19.90	2,266,500	44,706,651	19.725	14.56	14.53	14.56	14.44	14.67	3,075,572	14.536	0.00%
2018-02-15	19.76	19.74	19.76	19.48	19.78	2,804,977	54,871,462	19.562	14.56	14.55	14.56	14.36	14.58	3,806,269	14.416	1.86%
2018-02-14	19.40	19.38	19.40	19.10	19.54	4,519,801	87,681,628	19.399	14.30	14.28	14.30	14.08	14.40	6,133,233	14.296	1.15%
2018-02-13	19.18	19.18	19.20	18.88	19.40	4,279,700	82,153,673	19.196	14.13	14.13	14.15	13.91	14.30	5,807,423	14.146	1.91%
2018-02-12	18.82	18.80	18.82	18.54	19.16	5,478,684	103,656,170	18.920	13.87	13.85	13.87	13.66	14.12	7,434,408	13.943	1.62%
2018-02-09	18.52	18.50	18.52	18.20	19.08	10,722,700	199,977,758	18.650	13.65	13.63	13.65	13.41	14.06	14,550,378	13.744	-4.63%
2018-02-08	19.42	19.40	19.42	19.30	19.66	7,804,441	151,990,292	19.475	14.31	14.30	14.31	14.22	14.49	10,590,389	14.352	0.73%
2018-02-07	19.28	19.28	19.30	19.28	20.05	7,161,423	140,707,551	19.648	14.21	14.21	14.22	14.21	14.78	9,717,833	14.479	-1.23%
2018-02-06	19.52	19.50	19.52	19.30	20.15	13,874,574	272,889,905	19.668	14.38	14.37	14.38	14.22	14.85	18,827,375	14.494	-4.78%
2018-02-05	20.50	20.50	20.55	20.20	20.60	5,157,935	105,507,471	20.455	15.11	15.11	15.14	14.89	15.18	6,999,161	15.074	-0.73%
2018-02-02	20.65	20.65	20.70	20.40	20.80	8,671,300	178,999,757	20.643	15.22	15.22	15.25	15.03	15.33	11,766,691	15.212	0.49%
2018-02-01	20.55	20.50	20.55	20.45	20.95	7,117,254	146,787,945	20.624	15.14	15.11	15.14	15.07	15.44	9,657,897	15.199	0.24%
2018-01-31	20.50	20.50	20.60	20.40	20.85	13,399,400	276,053,705	20.602	15.11	15.11	15.18	15.03	15.37	18,182,579	15.182	0.24%
2018-01-30	20.45	20.45	20.50	20.30	20.70	10,909,214	223,612,781	20.498	15.07	15.07	15.11	14.96	15.25	14,803,472	15.105	0.25%
2018-01-29	20.40	20.40	20.45	20.40	21.00	9,665,645	200,034,460	20.695	15.03	15.03	15.07	15.03	15.48	13,115,987	15.251	-0.97%
2018-01-26	20.60	20.55	20.60	20.35	20.80	10,247,500	210,614,431	20.553	15.18	15.14	15.18	15.00	15.33	13,905,546	15.146	-0.72%
2018-01-25	20.75	20.70	20.75	20.55	21.00	8,487,600	176,463,575	20.791	15.29	15.25	15.29	15.14	15.48	11,517,415	15.321	-1.19%
2018-01-24	21.00	20.90	21.00	20.75	21.10	12,594,344	263,868,114	20.951	15.48	15.40	15.48	15.29	15.55	17,090,142	15.440	0.72%
2018-01-23	20.85	20.80	20.85	20.75	21.05	6,002,950	125,155,345	20.849	15.37	15.33	15.37	15.29	15.51	8,145,821	15.364	-0.71%
2018-01-22	21.00	20.95	21.00	20.80	21.20	21,501,271	452,946,074	21.066	15.48	15.44	15.48	15.33	15.62	29,176,571	15.524	0.96%
2018-01-19	20.80	20.75	20.80	20.70	21.40	34,155,800	713,138,038	20.879	15.33	15.29	15.33	15.25	15.77	46,348,383	15.386	-5.02%
2018-01-18	21.90	21.85	21.90	21.70	21.95	2,588,201	56,511,626	21.834	16.14	16.10	16.14	15.99	16.18	3,512,110	16.091	0.69%
2018-01-17	21.75	21.70	21.75	21.35	22.00	6,037,800	130,860,759	21.674	16.03	15.99	16.03	15.73	16.21	8,193,111	15.972	0.69%
2018-01-16	21.60	21.55	21.60	21.50	21.95	3,822,100	82,890,785	21.687	15.92	15.88	15.92	15.84	16.18	5,186,474	15.982	0.47%
2018-01-15	21.50	21.50	21.55	21.40	22.15	8,476,890	185,193,961	21.847	15.84	15.84	15.88	15.77	16.32	11,502,882	16.100	0.47%
2018-01-12	21.40	21.40	21.45	21.05	21.55	4,947,900	105,983,750	21.420	15.77	15.77	15.81	15.51	15.88	6,714,150	15.785	1.18%
2018-01-11	21.15	21.15	21.20	20.90	21.30	2,823,764	59,678,393	21.134	15.59	15.59	15.62	15.40	15.70	3,831,762	15.575	0.48%
2018-01-10	21.05	21.05	21.10	20.85	21.20	3,244,920	68,266,491	21.038	15.51	15.51	15.55	15.37	15.62	4,403,258	15.504	0.96%
2018-01-09	20.85	20.85	20.90	20.75	20.95	4,502,600	94,014,203	20.880	15.37	15.37	15.40	15.29	15.44	6,109,891	15.387	-0.48%
2018-01-08	20.95	20.90	20.95	20.85	21.35	2,795,274	58,749,744	21.018	15.44	15.40	15.44	15.37	15.73	3,793,102	15.489	-0.95%
2018-01-05	21.15	21.10	21.15	21.00	21.70	2,967,833	63,132,771	21.272	15.59	15.55	15.59	15.48	15.99	4,027,259	15.676	-1.63%
2018-01-04	21.50	21.45	21.50	21.25	21.70	4,257,985	91,586,539	21.509	15.84	15.81	15.84	15.66	15.99	5,777,956	15.851	1.65%
2018-01-03	21.15	21.10	21.15	21.00	21.50	3,298,555	70,199,501	21.282	15.59	15.55	15.59	15.48	15.84	4,476,039	15.683	0.24%
2018-01-02	21.10	21.05	21.10	20.75	21.30	4,839,009	101,789,676	21.035	15.55	15.51	15.55	15.29	15.70	6,566,388	15.502	-0.24%
2017-12-29	21.15	21.15	21.20	20.60	21.30	3,477,500	73,253,982	21.065	15.59	15.59	15.62	15.18	15.70	4,718,862	15.524	1.44%
2017-12-28	20.85	20.75	20.85	20.60	20.95	1,663,300	34,484,910	20.733	15.37	15.29	15.37	15.18	15.44	2,257,048	15.279	0.00%
2017-12-27	20.85	20.75	20.85	20.70	21.10	2,285,700	47,633,950	20.840	15.37	15.29	15.37	15.25	15.55	3,101,625	15.358	-0.95%
2017-12-22	21.05	21.00	21.05	20.45	21.20	3,798,839	79,599,774	20.954	15.51	15.48	15.51	15.07	15.62	5,154,909	15.442	2.18%
2017-12-21	20.60	20.60	20.70	20.30	21.00	3,016,610	62,527,046	20.728	15.18	15.18	15.25	14.96	15.48	4,093,448	15.275	1.73%
2017-12-20	20.25	20.25	20.35	20.20	20.60	2,702,472	55,098,232	20.388	14.92	14.92	15.00	14.89	15.18	3,667,172	15.025	-0.49%
2017-12-19	20.35	20.25	20.35	20.15	20.40	2,296,941	46,633,456	20.302	15.00	14.92	15.00	14.85	15.03	3,116,879	14.962	0.74%
2017-12-18	20.20	20.20	20.25	19.98	20.30	2,068,836	41,558,148	20.088	14.89	14.89	14.92	14.72	14.96	2,807,348	14.803	0.00%
2017-12-15	20.20	20.10	20.20	20.00	20.40	3,534,241	71,227,703	20.154	14.89	14.81	14.89	14.74	15.03	4,795,858	14.852	0.00%
2017-12-14	20.20	20.15	20.20	19.60	20.20	8,417,333	168,447,471	20.012	14.89	14.85	14.89	14.44	14.89	11,422,065	14.748	2.96%
2017-12-13	19.62	19.62	19.68	19.56	19.84	3,273,450	64,377,250	19.667	14.46	14.46	14.50	14.41	14.62	4,441,972	14.493	-0.30%
2017-12-12	19.68	19.68	19.70	19.68	20.00	3,656,926	72,555,787	19.841	14.50	14.50	14.52	14.50	14.74	4,962,337	14.621	-1.11%
2017-12-11	19.90	19.90	19.92	19.44	19.96	6,141,810	121,619,016	19.802	14.67	14.67	14.68	14.33	14.71	8,334,250	14.593	2.79%
2017-12-08	19.36	19.36	19.38	19.06	19.58	2,908,095	56,235,306	19.338	14.27	14.27	14.28	14.05	14.43	3,946,197	14.251	0.62%
2017-12-07	19.24	19.24	19.26	19.12	20.10	2,893,462	55,991,657	19.351	14.18	14.18	14.19	14.09	14.81	3,926,340	14.261	-0.93%
2017-12-06	19.42	19.42	19.44	19.12	19.94	4,555,137	88,751,579	19.484	14.31	14.31	14.33	14.09	14.69	6,181,182	14.358	-1.92%
2017-12-05	19.80	19.80	19.84	19.76	20.40	4,471,804	89,984,146	20.123	14.59	14.59	14.62	14.56	15.03	6,068,102	14.829	0.10%
2017-12-04	19.78	19.76	19.78	19.76	20.05	2,596,305	51,650,502	19.894	14.58	14.56	14.58	14.56	14.78	3,523,107	14.660	-0.10%
2017-12-01	19.80	19.80	19.82	19.42	19.90	2,479,932	48,996,945	19.757	14.59	14.59	14.61	14.31	14.67	3,365,192	14.560	0.92%
2017-11-30	19.62	19.62	19.64	19.32	19.86	5,219,724	102,229,798	19.585	14.46	14.46	14.47	14.24	14.64	7,083,007	14.433	-0.91%
2017-11-29	19.80	19.78	19.80	19.72	19.96	2,729,146	54,064,694	19.810	14.59	14.58	14.59	14.53	14.71	3,703,368	14.599	-0.10%
2017-11-28	19.82	19.80	19.82	19.50	19.86	2,788,400	55,039,130	19.739	14.61	14.59	14.61	14.37	14.64	3,783,774	14.546	0.41%
2017-11-27	19.74	19.74	19.76	19.42	19.92	2,324,882	45,864,283	19.728	14.55	14.55	14.56	14.31	14.68	3,154,794	14.538	0.10%
2017-11-24	19.72	19.70	19.72	19.42	19.78	2,853,570	55,997,536	19.624	14.53	14.52	14.53	14.31	14.58	3,872,208	14.461	0.51%
2017-11-23	19.62	19.62	19.66	19.62	19.98	3,807,485	75,259,197	19.766	14.46	14.46	14.49	14.46	14.72	5,166,641	14.566	-1.41%
2017-11-22	19.90	19.88	19.90	19.66	20.15	4,379,108	86,842,140	19.831	14.67	14.65	14.67	14.49	14.85	5,942,316	14.614	-0.20%
2017-11-21	19.94	19.92	19.94	19.50	20.15	8,749,582	174,148,779	19.904	14.69	14.68	14.69	14.37	14.85	11,872,917	14.668	2.36%
2017-11-20	19.48	19.48	19.50	19.00	19.64	7,248,488	140,228,986	19.346	14.36	14.36	14.37	14.00	14.47	9,835,978	14.257	0.41%
2017-11-17	19.40	19.40	19.42	19.28	19.60	8,040,912	156,282,247	19.436	14.30	14.30	14.31	14.21	14.44	10,911,273	14.323	0.31%
2017-11-16	19.34	19.34	19.36	19.30	19.58	8,143,700	157,848,026	19.383	14.25	14.25	14.27	14.22	14.43	11,050,753	14.284	0.00%
2017-11-15	19.34	19.34	19.36	19.24	19.50	5,588,500	108,237,902	19.368	14.25	14.25	14.27	14.18	14.37	7,583,425	14.273	0.62%
2017-11-14	19.22	19.22	19.26	19.22	19.60	4,436,600	85,895,360	19.361	14.16	14.16	14.19	14.16	14.44	6,020,331	14.268	0.00%
2017-11-13	19.22	19.22	19.26	19.18	19.60	4,193,644	80,921,666	19.296	14.16	14.16	14.19	14.13	14.44	5,690,647	14.220	-1.33%
2017-11-10	19.48	19.46	19.48	19.30	19.58	4,380,914	85,233,627	19.456	14.36	14.34	14.36	14.22	14.43	5,944,767	14.338	-0.10%
2017-11-09	19.50	19.50	19.52	19.42	19.62	3,371,674	65,783,675	19.511	14.37	14.37	14.38	14.31	14.46	4,575,259	14.378	0.21%
2017-11-08	19.46	19.44	19.46	19.44	19.70	3,698,552	72,322,905	19.554	14.34	14.33	14.34	14.33	14.52	5,018,823	14.410	-1.02%
2017-11-07	19.66	19.66	19.68	19.56	19.94	3,259,200	64,130,206	19.677	14.49	14.49	14.50	14.41	14.69	4,422,635	14.500	-0.51%
2017-11-06	19.76	19.76	19.80	19.46	19.86	4,141,199	81,616,503	19.708	14.56	14.56	14.59	14.34	14.64	5,619,481	14.524	0.82%
2017-11-03	19.60	19.60	19.62	19.50	19.72	4,040,474	79,276,769	19.621	14.44	14.44	14.46	14.37	14.53	5,482,800	14.459	0.20%
2017-11-02	19.56	19.56	19.58	19.56	20.00	6,438,963	126,609,209	19.663	14.41	14.41	14.43	14.41	14.74	8,737,477	14.490	-1.61%
2017-11-01	19.88	19.86	19.88	19.68	20.20	9,125,283	180,987,708	19.834	14.65	14.64	14.65	14.50	14.89	12,382,732	14.616	-1.34%
2017-10-31	20.15	20.10	20.15	20.10	20.55	6,264,982	126,763,112	20.234	14.85	14.81	14.85	14.81	15.14	8,501,390	14.911	-1.95%
2017-10-30	20.55	20.50	20.55	20.40	21.00	3,464,900	71,436,070	20.617	15.14	15.11	15.14	15.03	15.48	4,701,764	15.193	0.49%
2017-10-27	20.45	20.40	20.45	20.40	21.00	2,923,616	60,314,333	20.630	15.07	15.03	15.07	15.03	15.48	3,967,258	15.203	-1.21%
2017-10-26	20.70	20.70	20.75	20.65	21.70	6,732,530	142,631,658	21.185	15.25	15.25	15.29	15.22	15.99	9,135,839	15.612	-1.66%
2017-10-25	21.05	21.00	21.05	20.75	21.20	4,810,964	101,136,607	21.022	15.51	15.48	15.51	15.29	15.62	6,528,332	15.492	1.94%
2017-10-24	20.65	20.65	20.75	20.60	21.15	5,226,800	109,300,878	20.912	15.22	15.22	15.29	15.18	15.59	7,092,609	15.411	-0.96%
2017-10-23	20.85	20.80	20.85	19.94	21.05	5,882,519	121,745,489	20.696	15.37	15.33	15.37	14.69	15.51	7,982,400	15.252	4.35%
2017-10-20	19.98	19.92	19.98	19.82	20.15	4,194,324	83,632,508	19.939	14.72	14.68	14.72	14.61	14.85	5,691,570	14.694	0.40%
2017-10-19	19.90	19.90	19.92	19.90	20.50	5,990,250	120,869,320	20.178	14.67	14.67	14.68	14.67	15.11	8,128,587	14.870	-2.45%
2017-10-18	20.40	20.35	20.40	20.05	20.50	2,385,328	48,329,785	20.261	15.03	15.00	15.03	14.78	15.11	3,236,818	14.931	0.99%
2017-10-17	20.20	20.20	20.25	20.20	20.70	3,161,132	64,163,395	20.298	14.89	14.89	14.92	14.89	15.25	4,289,560	14.958	-1.94%
2017-10-16	20.60	20.50	20.60	20.40	20.95	3,284,900	67,726,054	20.617	15.18	15.11	15.18	15.03	15.44	4,457,509	15.194	-1.20%
2017-10-13	20.85	20.85	20.90	20.30	20.90	5,024,956	103,675,921	20.632	15.37	15.37	15.40	14.96	15.40	6,818,713	15.205	3.22%
2017-10-12	20.20	20.20	20.30	20.10	20.60	2,242,741	45,580,954	20.324	14.89	14.89	14.96	14.81	15.18	3,043,331	14.977	-0.74%
2017-10-11	20.35	20.35	20.40	20.25	20.95	4,818,074	99,092,079	20.567	15.00	15.00	15.03	14.92	15.44	6,537,980	15.156	-0.25%
2017-10-10	20.40	20.35	20.40	19.46	20.60	8,160,307	164,185,659	20.120	15.03	15.00	15.03	14.34	15.18	11,073,289	14.827	3.55%
2017-10-09	19.70	19.68	19.70	19.52	19.84	2,840,575	55,802,513	19.645	14.52	14.50	14.52	14.38	14.62	3,854,574	14.477	-0.71%
2017-10-06	19.84	19.80	19.84	19.22	19.96	2,400,595	47,399,579	19.745	14.62	14.59	14.62	14.16	14.71	3,257,534	14.551	2.16%
2017-10-04	19.42	19.40	19.42	19.30	19.48	1,554,987	30,159,736	19.396	14.31	14.30	14.31	14.22	14.36	2,110,070	14.293	0.21%
2017-10-03	19.38	19.32	19.38	19.04	19.42	1,431,700	27,677,403	19.332	14.28	14.24	14.28	14.03	14.31	1,942,773	14.246	1.57%
2017-09-29	19.08	19.08	19.10	18.92	19.34	3,873,251	73,884,274	19.076	14.06	14.06	14.08	13.94	14.25	5,255,884	14.057	0.63%
2017-09-28	18.96	18.96	19.00	18.96	19.54	2,814,621	53,821,582	19.122	13.97	13.97	14.00	13.97	14.40	3,819,355	14.092	-2.77%
2017-09-27	19.50	19.50	19.52	19.24	19.50	2,308,363	44,707,091	19.367	14.37	14.37	14.38	14.18	14.37	3,132,378	14.273	0.62%
2017-09-26	19.38	19.38	19.44	19.18	19.62	3,582,715	69,407,688	19.373	14.28	14.28	14.33	14.13	14.46	4,861,635	14.277	0.83%
2017-09-25	19.22	19.22	19.24	19.12	19.54	4,997,580	96,342,673	19.278	14.16	14.16	14.18	14.09	14.40	6,781,564	14.207	-1.74%
2017-09-22	19.56	19.54	19.56	19.52	19.82	2,666,478	52,336,468	19.628	14.41	14.40	14.41	14.38	14.61	3,618,330	14.464	-1.21%
2017-09-21	19.80	19.80	19.82	19.80	20.05	2,742,102	54,452,414	19.858	14.59	14.59	14.61	14.59	14.78	3,720,949	14.634	-0.20%
2017-09-20	19.84	19.80	19.84	19.50	19.84	2,782,967	54,720,679	19.663	14.62	14.59	14.62	14.37	14.62	3,776,402	14.490	0.81%
2017-09-19	19.68	19.64	19.68	19.46	20.00	2,261,306	44,316,076	19.598	14.50	14.47	14.50	14.34	14.74	3,068,524	14.442	-0.40%
2017-09-18	19.76	19.76	19.82	19.40	20.00	2,840,959	56,251,863	19.800	14.56	14.56	14.61	14.30	14.74	3,855,095	14.592	1.44%
2017-09-15	19.48	19.44	19.48	19.20	19.50	2,869,346	55,653,510	19.396	14.36	14.33	14.36	14.15	14.37	3,893,615	14.294	0.31%
2017-09-14	19.42	19.42	19.46	19.32	19.60	1,817,443	35,402,685	19.479	14.31	14.31	14.34	14.24	14.44	2,466,215	14.355	-0.41%
2017-09-13	19.50	19.40	19.50	19.22	19.50	2,797,632	54,112,449	19.342	14.37	14.30	14.37	14.16	14.37	3,796,302	14.254	0.72%
2017-09-12	19.36	19.36	19.40	19.30	19.56	1,870,334	36,220,102	19.366	14.27	14.27	14.30	14.22	14.41	2,537,986	14.271	-0.31%
2017-09-11	19.42	19.42	19.46	19.32	19.64	1,867,950	36,337,916	19.453	14.31	14.31	14.34	14.24	14.47	2,534,751	14.336	-0.82%
2017-09-08	19.58	19.58	19.64	19.44	19.68	1,759,097	34,455,609	19.587	14.43	14.43	14.47	14.33	14.50	2,387,041	14.434	-0.51%
2017-09-07	19.68	19.58	19.68	19.50	19.82	4,622,072	90,651,091	19.613	14.50	14.43	14.50	14.37	14.61	6,272,011	14.453	-0.20%
2017-09-06	19.72	19.72	19.74	19.60	19.82	1,824,499	35,989,039	19.725	14.53	14.53	14.55	14.44	14.61	2,475,790	14.536	-0.20%
2017-09-05	19.76	19.76	19.78	19.70	19.92	1,644,546	32,573,180	19.807	14.56	14.56	14.58	14.52	14.68	2,231,599	14.596	0.41%
2017-09-04	19.68	19.68	19.70	19.28	19.84	3,108,432	61,149,587	19.672	14.50	14.50	14.52	14.21	14.62	4,218,048	14.497	1.44%
2017-09-01	19.40	19.40	19.44	19.20	19.52	2,987,700	57,947,370	19.395	14.30	14.30	14.33	14.15	14.38	4,054,218	14.293	0.73%
2017-08-31	19.26	19.26	19.30	19.12	19.44	2,741,211	52,804,016	19.263	14.19	14.19	14.22	14.09	14.33	3,719,740	14.196	-0.52%
2017-08-30	19.36	19.36	19.40	19.08	19.48	5,196,664	100,076,915	19.258	14.27	14.27	14.30	14.06	14.36	7,051,715	14.192	0.52%
2017-08-29	19.26	19.26	19.34	19.22	20.10	6,680,437	129,881,738	19.442	14.19	14.19	14.25	14.16	14.81	9,065,150	14.328	-3.02%
2017-08-28	19.86	19.82	19.86	19.62	20.20	1,981,987	39,509,700	19.934	14.64	14.61	14.64	14.46	14.89	2,689,496	14.690	-0.10%
2017-08-25	19.88	19.86	19.88	19.82	20.15	2,847,082	56,747,005	19.932	14.65	14.64	14.65	14.61	14.85	3,863,404	14.688	0.81%
2017-08-24	19.72	19.72	19.74	19.70	20.20	1,994,795	39,691,687	19.898	14.53	14.53	14.55	14.52	14.89	2,706,876	14.663	-1.65%
2017-08-22	20.05	20.05	20.10	19.72	20.20	1,731,246	34,656,257	20.018	14.78	14.78	14.81	14.53	14.89	2,349,248	14.752	1.98%
2017-08-21	19.66	19.66	19.70	19.66	20.05	1,403,600	27,766,088	19.782	14.49	14.49	14.52	14.49	14.78	1,904,643	14.578	-0.20%
2017-08-18	19.70	19.68	19.70	19.68	20.20	2,196,000	43,615,774	19.862	14.52	14.50	14.52	14.50	14.89	2,979,905	14.637	-1.30%
2017-08-17	19.96	19.96	20.00	19.96	20.65	1,658,583	33,320,567	20.090	14.71	14.71	14.74	14.71	15.22	2,250,647	14.805	-1.43%
2017-08-16	20.25	20.25	20.30	19.94	20.55	2,931,234	58,982,567	20.122	14.92	14.92	14.96	14.69	15.14	3,977,595	14.829	-0.25%
2017-08-15	20.30	20.30	20.35	20.30	20.80	700,900	14,355,715	20.482	14.96	14.96	15.00	14.96	15.33	951,100	15.094	-0.98%
2017-08-14	20.50	20.50	20.55	20.20	20.80	1,780,500	36,639,795	20.578	15.11	15.11	15.14	14.89	15.33	2,416,084	15.165	1.49%
2017-08-11	20.20	20.20	20.25	20.10	20.65	2,844,800	57,839,512	20.332	14.89	14.89	14.92	14.81	15.22	3,860,307	14.983	-1.70%
2017-08-10	20.55	20.55	20.70	20.50	21.30	2,558,231	53,312,068	20.839	15.14	15.14	15.25	15.11	15.70	3,471,442	15.357	-1.20%
2017-08-09	20.80	20.80	20.90	20.80	21.30	2,587,803	54,264,675	20.969	15.33	15.33	15.40	15.33	15.70	3,511,570	15.453	-2.35%
2017-08-08	21.30	21.30	21.35	20.70	21.40	2,412,100	51,126,234	21.196	15.70	15.70	15.73	15.25	15.77	3,273,146	15.620	2.40%
2017-08-07	20.80	20.80	20.85	20.50	21.00	996,050	20,703,915	20.786	15.33	15.33	15.37	15.11	15.48	1,351,610	15.318	0.00%
2017-08-04	20.80	20.80	20.85	20.15	20.90	3,088,350	63,799,161	20.658	15.33	15.33	15.37	14.85	15.40	4,190,797	15.224	3.23%
2017-08-03	20.15	20.15	20.20	20.15	20.45	2,739,515	55,659,491	20.317	14.85	14.85	14.89	14.85	15.07	3,717,439	14.973	-1.23%
2017-08-02	20.40	20.40	20.50	20.30	20.75	1,941,600	39,857,372	20.528	15.03	15.03	15.11	14.96	15.29	2,634,692	15.128	0.49%
2017-08-01	20.30	20.30	20.40	20.25	20.75	4,098,155	83,995,741	20.496	14.96	14.96	15.03	14.92	15.29	5,561,072	15.104	-1.93%
2017-07-31	20.70	20.70	20.80	20.40	20.95	2,916,553	60,423,001	20.717	15.25	15.25	15.33	15.03	15.44	3,957,674	15.267	0.24%
2017-07-28	20.65	20.65	20.70	20.50	20.95	3,103,400	64,181,815	20.681	15.22	15.22	15.25	15.11	15.44	4,211,220	15.241	-1.90%
2017-07-27	21.05	20.95	21.05	20.60	21.40	3,575,946	75,325,948	21.065	15.51	15.44	15.51	15.18	15.77	4,852,450	15.523	-1.17%
2017-07-26	21.30	21.30	21.35	21.10	21.60	1,586,924	33,885,655	21.353	15.70	15.70	15.73	15.55	15.92	2,153,408	15.736	-0.23%
2017-07-25	21.35	21.35	21.40	21.35	21.80	2,001,846	43,096,186	21.528	15.73	15.73	15.77	15.73	16.07	2,716,444	15.865	-1.39%
2017-07-24	21.65	21.65	21.70	21.60	22.25	3,025,200	66,211,638	21.887	15.95	15.95	15.99	15.92	16.40	4,105,104	16.129	-1.59%
2017-07-21	22.00	21.95	22.00	21.60	22.25	2,935,414	64,830,383	22.086	16.21	16.18	16.21	15.92	16.40	3,983,268	16.276	0.69%
2017-07-20	21.85	21.85	21.90	21.85	22.35	1,973,256	43,513,675	22.052	16.10	16.10	16.14	16.10	16.47	2,677,648	16.251	-1.58%
2017-07-19	22.20	22.10	22.20	21.85	22.40	2,755,600	60,945,918	22.117	16.36	16.29	16.36	16.10	16.51	3,739,265	16.299	0.91%
2017-07-18	22.00	21.90	22.00	21.70	22.05	1,797,992	39,357,828	21.890	16.21	16.14	16.21	15.99	16.25	2,439,821	16.131	0.23%
2017-07-17	21.95	21.80	21.95	21.75	22.20	2,090,351	45,889,001	21.953	16.18	16.07	16.18	16.03	16.36	2,836,543	16.178	-0.68%
2017-07-14	22.10	22.00	22.10	21.65	22.35	2,902,332	63,546,408	21.895	16.29	16.21	16.29	15.95	16.47	3,938,376	16.135	-0.23%
2017-07-13	22.15	22.05	22.15	21.50	22.35	2,599,969	57,403,246	22.078	16.32	16.25	16.32	15.84	16.47	3,528,079	16.270	3.26%
2017-07-12	21.45	21.45	21.50	21.40	22.50	3,839,209	83,310,272	21.700	15.81	15.81	15.84	15.77	16.58	5,209,690	15.991	-3.54%
2017-07-11	22.65	22.60	22.65	22.15	22.75	3,371,320	75,605,501	22.426	16.39	16.35	16.39	16.03	16.46	4,659,619	16.226	0.67%
2017-07-10	22.50	22.50	22.65	22.40	23.10	1,282,236	29,033,544	22.643	16.28	16.28	16.39	16.21	16.71	1,772,223	16.383	-1.53%
2017-07-07	22.85	22.85	23.00	22.80	23.15	1,047,900	24,058,140	22.958	16.53	16.53	16.64	16.50	16.75	1,448,339	16.611	-0.44%
2017-07-06	22.95	22.95	23.05	22.70	23.15	2,306,463	53,021,980	22.988	16.60	16.60	16.68	16.42	16.75	3,187,843	16.633	-0.22%
2017-07-05	23.00	22.90	23.00	22.45	23.05	1,925,477	44,031,135	22.868	16.64	16.57	16.64	16.24	16.68	2,661,269	16.545	0.22%
2017-07-04	22.95	22.95	23.00	22.70	23.50	3,315,100	76,221,078	22.992	16.60	16.60	16.64	16.42	17.00	4,581,916	16.635	-2.55%
2017-07-03	23.55	23.45	23.55	23.25	23.55	3,052,900	71,486,001	23.416	17.04	16.97	17.04	16.82	17.04	4,219,520	16.942	1.29%
2017-06-30	23.25	23.25	23.30	23.00	23.60	2,813,100	65,885,805	23.421	16.82	16.82	16.86	16.64	17.08	3,888,084	16.946	-0.43%
2017-06-29	23.35	23.35	23.40	23.00	23.60	2,789,400	65,136,907	23.352	16.89	16.89	16.93	16.64	17.08	3,855,327	16.895	1.52%
2017-06-28	23.00	23.00	23.05	23.00	23.50	1,949,803	45,306,396	23.236	16.64	16.64	16.68	16.64	17.00	2,694,891	16.812	-0.43%
2017-06-27	23.10	23.10	23.20	23.00	23.40	1,610,500	37,348,207	23.190	16.71	16.71	16.79	16.64	16.93	2,225,928	16.779	-0.43%
2017-06-26	23.20	23.20	23.25	22.80	23.45	2,534,700	58,782,397	23.191	16.79	16.79	16.82	16.50	16.97	3,503,298	16.779	0.65%
2017-06-23	23.05	23.05	23.10	22.55	23.20	1,748,901	40,239,477	23.008	16.68	16.68	16.71	16.32	16.79	2,417,217	16.647	1.54%
2017-06-22	22.70	22.70	22.80	21.90	23.35	3,848,719	87,946,037	22.851	16.42	16.42	16.50	15.85	16.89	5,319,449	16.533	3.18%
2017-06-21	22.00	21.95	22.00	21.80	22.30	1,596,068	35,024,968	21.945	15.92	15.88	15.92	15.77	16.13	2,205,981	15.877	-1.12%
2017-06-20	22.25	22.15	22.25	22.05	22.55	1,597,200	35,631,625	22.309	16.10	16.03	16.10	15.95	16.32	2,207,546	16.141	-0.67%
2017-06-19	22.40	22.35	22.40	21.55	22.70	2,232,000	49,933,267	22.372	16.21	16.17	16.21	15.59	16.42	3,084,925	16.186	4.19%
2017-06-16	21.50	21.50	21.70	21.40	22.00	2,484,200	53,707,540	21.620	15.56	15.56	15.70	15.48	15.92	3,433,500	15.642	-1.38%
2017-06-15	21.80	21.75	21.80	21.60	22.20	2,464,000	53,852,807	21.856	15.77	15.74	15.77	15.63	16.06	3,405,581	15.813	-2.24%
2017-06-14	22.30	22.15	22.30	21.95	22.40	2,375,607	52,683,886	22.177	16.13	16.03	16.13	15.88	16.21	3,283,410	16.045	0.45%
2017-06-13	22.20	22.20	22.35	22.15	22.70	2,402,819	53,752,511	22.371	16.06	16.06	16.17	16.03	16.42	3,321,020	16.186	-0.89%
2017-06-12	22.40	22.40	22.50	22.40	23.20	2,662,300	60,633,723	22.775	16.21	16.21	16.28	16.21	16.79	3,679,658	16.478	-1.54%
2017-06-09	22.75	22.75	22.85	22.70	23.50	2,467,749	56,750,494	22.997	16.46	16.46	16.53	16.42	17.00	3,410,762	16.639	-2.78%
2017-06-08	23.40	23.20	23.40	22.80	23.45	1,966,436	45,644,790	23.212	16.93	16.79	16.93	16.50	16.97	2,717,880	16.794	2.18%
2017-06-07	22.90	22.80	22.90	22.45	23.00	1,991,000	45,285,250	22.745	16.57	16.50	16.57	16.24	16.64	2,751,831	16.456	2.23%
2017-06-06	22.40	22.40	22.45	22.30	23.05	1,457,404	32,937,409	22.600	16.21	16.21	16.24	16.13	16.68	2,014,329	16.352	-1.10%
2017-06-05	22.65	22.55	22.65	22.35	23.30	864,204	19,538,641	22.609	16.39	16.32	16.39	16.17	16.86	1,194,447	16.358	0.00%
2017-06-02	22.65	22.60	22.65	22.20	23.15	2,086,333	47,231,608	22.639	16.39	16.35	16.39	16.06	16.75	2,883,594	16.379	0.44%
2017-06-01	22.55	22.45	22.55	22.25	22.80	1,644,986	36,969,916	22.474	16.32	16.24	16.32	16.10	16.50	2,273,593	16.261	0.00%
2017-05-31	22.55	22.55	22.65	22.00	22.90	4,094,090	92,775,667	22.661	16.32	16.32	16.39	15.92	16.57	5,658,585	16.396	2.27%
2017-05-29	22.05	21.90	22.05	21.75	22.25	394,709	8,643,564	21.899	15.95	15.85	15.95	15.74	16.10	545,541	15.844	-0.90%
2017-05-26	22.25	22.20	22.25	21.80	22.30	1,481,001	32,573,053	21.994	16.10	16.06	16.10	15.77	16.13	2,046,943	15.913	0.91%
2017-05-25	22.05	22.05	22.15	21.75	22.45	3,713,914	81,690,650	21.996	15.95	15.95	16.03	15.74	16.24	5,133,131	15.914	-0.23%
2017-05-24	22.10	22.10	22.25	22.00	23.00	3,375,600	75,396,412	22.336	15.99	15.99	16.10	15.92	16.64	4,665,535	16.160	-2.64%
2017-05-23	22.70	22.70	22.90	22.70	23.20	1,770,669	40,514,884	22.881	16.42	16.42	16.57	16.42	16.79	2,447,304	16.555	-0.44%
2017-05-22	22.80	22.80	22.85	22.55	23.25	3,128,232	72,084,509	23.043	16.50	16.50	16.53	16.32	16.82	4,323,639	16.672	1.11%
2017-05-19	22.55	22.55	22.70	21.55	23.15	3,559,600	80,269,287	22.550	16.32	16.32	16.42	15.59	16.75	4,919,848	16.315	5.37%
2017-05-18	21.40	21.40	21.45	20.80	21.80	3,424,300	73,623,726	21.500	15.48	15.48	15.52	15.05	15.77	4,732,845	15.556	-0.47%
2017-05-17	21.50	21.50	21.55	21.40	21.85	2,700,100	58,564,550	21.690	15.56	15.56	15.59	15.48	15.81	3,731,903	15.693	-1.15%
2017-05-16	21.75	21.70	21.75	21.10	21.90	3,859,145	83,420,038	21.616	15.74	15.70	15.74	15.27	15.85	5,333,859	15.640	2.59%
2017-05-15	21.20	21.20	21.25	21.00	21.70	3,487,400	74,155,204	21.264	15.34	15.34	15.37	15.19	15.70	4,820,058	15.385	-0.93%
2017-05-12	21.40	21.40	21.45	21.20	21.70	1,451,900	31,196,963	21.487	15.48	15.48	15.52	15.34	15.70	2,006,722	15.546	0.00%
2017-05-11	21.40	21.30	21.40	21.15	21.60	4,690,600	100,395,972	21.404	15.48	15.41	15.48	15.30	15.63	6,483,043	15.486	0.47%
2017-05-10	21.30	21.20	21.30	20.75	21.35	2,853,900	60,483,785	21.193	15.41	15.34	15.41	15.01	15.45	3,944,475	15.334	2.65%
2017-05-09	20.75	20.75	20.80	20.55	20.95	822,272	17,077,135	20.768	15.01	15.01	15.05	14.87	15.16	1,136,491	15.026	-0.72%
2017-05-08	20.90	20.75	20.90	20.55	20.90	1,850,700	38,458,224	20.780	15.12	15.01	15.12	14.87	15.12	2,557,917	15.035	2.96%
2017-05-05	20.30	20.30	20.40	20.20	21.05	2,344,800	47,805,758	20.388	14.69	14.69	14.76	14.62	15.23	3,240,830	14.751	-2.87%
2017-05-04	20.90	20.90	20.95	20.25	21.00	2,882,500	59,854,482	20.765	15.12	15.12	15.16	14.65	15.19	3,984,004	15.024	3.21%
2017-05-02	20.25	20.25	20.30	19.88	20.95	2,799,100	56,642,181	20.236	14.65	14.65	14.69	14.38	15.16	3,868,734	14.641	-1.70%
2017-04-28	20.60	20.60	20.75	20.15	20.90	4,294,300	88,771,602	20.672	14.90	14.90	15.01	14.58	15.12	5,935,302	14.957	4.04%
2017-04-27	19.80	19.80	19.82	19.70	20.00	997,700	19,841,720	19.888	14.33	14.33	14.34	14.25	14.47	1,378,956	14.389	-0.90%
2017-04-26	19.98	19.98	20.10	19.84	20.30	1,885,674	37,738,105	20.013	14.46	14.46	14.54	14.35	14.69	2,606,256	14.480	-1.82%
2017-04-25	20.35	20.15	20.35	19.70	20.35	2,012,200	40,304,275	20.030	14.72	14.58	14.72	14.25	14.72	2,781,132	14.492	3.51%
2017-04-24	19.66	19.64	19.66	19.52	19.98	1,023,847	20,106,645	19.638	14.22	14.21	14.22	14.12	14.46	1,415,095	14.209	-0.41%
2017-04-21	19.74	19.62	19.74	19.62	20.10	1,251,867	24,838,681	19.841	14.28	14.20	14.28	14.20	14.54	1,730,249	14.356	-0.60%
2017-04-20	19.86	19.78	19.86	19.30	19.86	1,808,200	35,510,857	19.639	14.37	14.31	14.37	13.96	14.37	2,499,177	14.209	2.27%
2017-04-19	19.42	19.42	19.52	19.42	19.84	2,003,400	39,220,810	19.577	14.05	14.05	14.12	14.05	14.35	2,768,969	14.164	-2.02%
2017-04-18	19.82	19.82	19.86	19.82	20.15	2,009,300	39,942,511	19.879	14.34	14.34	14.37	14.34	14.58	2,777,124	14.383	-1.15%
2017-04-13	20.05	20.05	20.10	19.92	20.20	732,000	14,699,878	20.082	14.51	14.51	14.54	14.41	14.62	1,011,723	14.530	0.55%
2017-04-12	19.94	19.92	19.94	19.88	20.20	1,591,700	31,808,394	19.984	14.43	14.41	14.43	14.38	14.62	2,199,944	14.459	0.10%
2017-04-11	19.92	19.92	20.05	19.92	20.45	1,395,064	27,964,945	20.046	14.41	14.41	14.51	14.41	14.80	1,928,167	14.503	-2.11%
2017-04-10	20.35	20.30	20.35	20.05	20.55	1,197,200	24,318,394	20.313	14.72	14.69	14.72	14.51	14.87	1,654,692	14.697	-0.25%
2017-04-07	20.40	20.35	20.40	20.15	20.80	2,158,800	44,071,654	20.415	14.76	14.72	14.76	14.58	15.05	2,983,753	14.771	-0.24%
2017-04-06	20.45	20.45	20.50	20.45	21.00	2,980,675	61,867,563	20.756	14.80	14.80	14.83	14.80	15.19	4,119,695	15.018	-2.39%
2017-04-05	20.95	20.90	20.95	20.55	21.15	2,796,426	58,394,973	20.882	15.16	15.12	15.16	14.87	15.30	3,865,038	15.109	1.95%
2017-04-03	20.55	20.55	20.60	20.05	20.70	857,000	17,562,437	20.493	14.87	14.87	14.90	14.51	14.98	1,184,490	14.827	0.98%
2017-03-31	20.35	20.35	20.45	20.35	20.75	2,065,200	42,268,384	20.467	14.72	14.72	14.80	14.72	15.01	2,854,385	14.808	-0.49%
2017-03-30	20.45	20.45	20.50	20.30	20.80	1,335,400	27,273,212	20.423	14.80	14.80	14.83	14.69	15.05	1,845,703	14.777	-1.45%
2017-03-29	20.75	20.70	20.75	20.60	20.95	1,909,175	39,638,719	20.762	15.01	14.98	15.01	14.90	15.16	2,638,738	15.022	0.24%
2017-03-28	20.70	20.70	20.75	20.55	21.10	2,102,539	43,820,245	20.842	14.98	14.98	15.01	14.87	15.27	2,905,993	15.079	0.49%
2017-03-27	20.60	20.55	20.60	20.50	21.15	1,649,942	34,153,898	20.700	14.90	14.87	14.90	14.83	15.30	2,280,443	14.977	-1.90%
2017-03-24	21.00	20.95	21.00	20.80	21.10	1,892,070	39,627,562	20.944	15.19	15.16	15.19	15.05	15.27	2,615,096	15.153	0.48%
2017-03-23	20.90	20.90	21.00	20.80	21.55	4,203,749	88,495,018	21.052	15.12	15.12	15.19	15.05	15.59	5,810,149	15.231	-3.24%
2017-03-22	21.60	21.50	21.60	20.95	21.70	5,485,598	117,360,244	21.394	15.63	15.56	15.63	15.16	15.70	7,581,837	15.479	2.61%
2017-03-21	21.05	21.05	21.15	20.70	21.25	2,283,200	47,986,495	21.017	15.23	15.23	15.30	14.98	15.37	3,155,691	15.206	1.20%
2017-03-20	20.80	20.80	20.85	20.30	20.95	2,451,175	50,911,621	20.770	15.05	15.05	15.09	14.69	15.16	3,387,855	15.028	0.48%
2017-03-17	20.70	20.65	20.70	20.20	20.70	1,994,365	40,839,087	20.477	14.98	14.94	14.98	14.62	14.98	2,756,482	14.816	1.97%
2017-03-16	20.30	20.20	20.30	20.00	20.35	1,056,000	21,367,582	20.235	14.69	14.62	14.69	14.47	14.72	1,459,535	14.640	1.70%
2017-03-15	19.96	19.96	19.98	19.72	20.10	1,207,600	24,098,183	19.955	14.44	14.44	14.46	14.27	14.54	1,669,066	14.438	0.60%
2017-03-14	19.84	19.84	19.94	19.84	20.20	934,600	18,618,406	19.921	14.35	14.35	14.43	14.35	14.62	1,291,743	14.413	-0.50%
2017-03-13	19.94	19.88	19.94	19.60	20.10	926,000	18,447,360	19.922	14.43	14.38	14.43	14.18	14.54	1,279,857	14.414	0.20%
2017-03-10	19.90	19.80	19.90	19.70	20.15	627,651	12,464,079	19.858	14.40	14.33	14.40	14.25	14.58	867,498	14.368	-0.75%
2017-03-09	20.05	19.96	20.05	19.88	20.30	798,400	15,949,689	19.977	14.51	14.44	14.51	14.38	14.69	1,103,497	14.454	-1.96%
2017-03-08	20.45	20.25	20.45	20.10	20.60	1,394,800	28,378,178	20.346	14.80	14.65	14.80	14.54	14.90	1,927,802	14.720	0.00%
2017-03-07	20.45	20.35	20.45	19.80	20.55	2,216,915	44,870,740	20.240	14.80	14.72	14.80	14.33	14.87	3,064,076	14.644	1.49%
2017-03-06	20.15	20.10	20.15	19.72	20.20	1,073,607	21,528,204	20.052	14.58	14.54	14.58	14.27	14.62	1,483,870	14.508	2.28%
2017-03-03	19.70	19.70	19.78	19.70	20.00	683,586	13,540,067	19.807	14.25	14.25	14.31	14.25	14.47	944,808	14.331	-1.40%
2017-03-02	19.98	19.92	19.98	19.84	20.60	2,307,200	46,276,321	20.057	14.46	14.41	14.46	14.35	14.90	3,188,862	14.512	-2.30%
2017-03-01	20.45	20.45	20.50	19.86	20.55	1,299,053	26,453,215	20.364	14.80	14.80	14.83	14.37	14.87	1,795,467	14.733	2.25%
2017-02-28	20.00	20.00	20.10	19.90	20.25	1,536,154	30,777,713	20.036	14.47	14.47	14.54	14.40	14.65	2,123,172	14.496	-1.23%
2017-02-27	20.25	20.25	20.35	20.25	20.60	717,100	14,629,370	20.401	14.65	14.65	14.72	14.65	14.90	991,129	14.760	-1.70%
2017-02-24	20.60	20.60	20.65	20.35	20.85	2,100,406	43,199,238	20.567	14.90	14.90	14.94	14.72	15.09	2,903,045	14.881	0.00%
2017-02-23	20.60	20.60	20.65	19.66	20.75	3,872,800	78,425,871	20.250	14.90	14.90	14.94	14.22	15.01	5,352,733	14.652	4.04%
2017-02-22	19.80	19.80	19.90	19.60	20.00	3,500,965	69,440,155	19.835	14.33	14.33	14.40	14.18	14.47	4,838,806	14.351	0.51%
2017-02-21	19.70	19.68	19.70	19.62	20.20	1,703,457	33,907,020	19.905	14.25	14.24	14.25	14.20	14.62	2,354,408	14.402	-1.99%
2017-02-20	20.10	20.10	20.20	20.05	20.45	1,114,576	22,549,070	20.231	14.54	14.54	14.62	14.51	14.80	1,540,495	14.638	-0.50%
2017-02-17	20.20	20.05	20.20	19.90	20.25	1,653,700	33,249,654	20.106	14.62	14.51	14.62	14.40	14.65	2,285,637	14.547	1.00%
2017-02-16	20.00	20.00	20.10	19.94	20.40	4,515,871	90,552,656	20.052	14.47	14.47	14.54	14.43	14.76	6,241,543	14.508	0.40%
2017-02-15	19.92	19.92	19.98	19.86	20.90	5,524,666	111,451,161	20.173	14.41	14.41	14.46	14.37	15.12	7,635,834	14.596	-3.77%
2017-02-14	20.70	20.65	20.70	20.60	21.05	1,518,628	31,546,636	20.773	14.98	14.94	14.98	14.90	15.23	2,098,949	15.030	-1.66%
2017-02-13	21.05	20.90	21.05	20.75	21.10	1,227,700	25,700,287	20.934	15.23	15.12	15.23	15.01	15.27	1,696,847	15.146	0.24%
2017-02-10	21.00	20.95	21.00	20.85	21.05	1,904,300	39,937,776	20.972	15.19	15.16	15.19	15.09	15.23	2,632,000	15.174	0.72%
2017-02-09	20.85	20.80	20.85	20.50	21.00	1,323,710	27,580,842	20.836	15.09	15.05	15.09	14.83	15.19	1,829,546	15.075	0.48%
2017-02-08	20.75	20.75	20.95	20.70	21.25	3,618,884	75,410,189	20.838	15.01	15.01	15.16	14.98	15.37	5,001,786	15.077	-2.35%
2017-02-07	21.25	21.20	21.25	20.65	21.45	3,823,465	81,197,554	21.237	15.37	15.34	15.37	14.94	15.52	5,284,545	15.365	2.41%
2017-02-06	20.75	20.65	20.75	20.25	20.75	2,573,612	52,910,450	20.559	15.01	14.94	15.01	14.65	15.01	3,557,079	14.875	0.97%
2017-02-03	20.55	20.50	20.55	19.72	20.75	5,394,621	108,899,107	20.187	14.87	14.83	14.87	14.27	15.01	7,456,095	14.605	3.79%
2017-02-02	19.80	19.78	19.80	19.50	19.96	2,109,967	41,761,614	19.793	14.33	14.31	14.33	14.11	14.44	2,916,259	14.320	0.00%
2017-02-01	19.80	19.78	19.80	19.34	19.94	3,333,875	65,829,999	19.746	14.33	14.31	14.33	13.99	14.43	4,607,865	14.286	-0.30%
2017-01-27	19.86	19.86	20.10	19.86	20.25	470,700	9,386,966	19.943	14.37	14.37	14.54	14.37	14.65	650,571	14.429	-1.68%
2017-01-26	20.20	20.20	20.25	20.00	20.55	1,450,064	29,361,056	20.248	14.62	14.62	14.65	14.47	14.87	2,004,184	14.650	-0.98%
2017-01-25	20.40	20.40	20.45	20.20	20.65	1,391,512	28,512,392	20.490	14.76	14.76	14.80	14.62	14.94	1,923,257	14.825	-0.73%
2017-01-24	20.55	20.45	20.55	20.25	20.60	1,876,095	38,439,194	20.489	14.87	14.80	14.87	14.65	14.90	2,593,017	14.824	0.24%
2017-01-23	20.50	20.50	20.55	20.20	20.75	1,369,300	28,134,878	20.547	14.83	14.83	14.87	14.62	15.01	1,892,557	14.866	0.49%
2017-01-20	20.40	20.40	20.50	19.72	20.55	2,505,568	51,072,826	20.384	14.76	14.76	14.83	14.27	14.87	3,463,033	14.748	0.74%
2017-01-19	20.25	20.15	20.25	19.82	20.45	2,350,266	47,294,559	20.123	14.65	14.58	14.65	14.34	14.80	3,248,385	14.559	1.45%
2017-01-18	19.96	19.96	20.05	19.80	20.25	1,522,500	30,468,901	20.012	14.44	14.44	14.51	14.33	14.65	2,104,301	14.479	-0.45%
2017-01-17	20.05	20.05	20.10	19.44	20.20	3,194,055	63,963,895	20.026	14.51	14.51	14.54	14.07	14.62	4,414,615	14.489	3.78%
2017-01-16	19.32	19.26	19.32	19.16	19.64	606,700	11,701,608	19.287	13.98	13.93	13.98	13.86	14.21	838,541	13.955	-1.23%
2017-01-13	19.56	19.52	19.56	19.30	19.70	1,770,500	34,606,981	19.546	14.15	14.12	14.15	13.96	14.25	2,447,070	14.142	0.00%
2017-01-12	19.56	19.56	19.60	19.34	19.90	3,327,366	65,451,381	19.671	14.15	14.15	14.18	13.99	14.40	4,598,869	14.232	1.14%
2017-01-11	19.34	19.30	19.34	19.26	19.64	1,470,400	28,511,461	19.390	13.99	13.96	13.99	13.93	14.21	2,032,291	14.029	-1.73%
2017-01-10	19.68	19.60	19.68	18.76	19.68	4,966,317	96,134,361	19.357	14.24	14.18	14.24	13.57	14.24	6,864,121	14.005	4.46%
2017-01-09	18.84	18.84	18.88	18.18	18.90	4,852,317	89,889,710	18.525	13.63	13.63	13.66	13.15	13.67	6,706,557	13.403	5.02%
2017-01-06	17.94	17.94	18.00	17.90	18.32	757,219	13,686,155	18.074	12.98	12.98	13.02	12.95	13.25	1,046,579	13.077	-2.07%
2017-01-05	18.32	18.18	18.32	17.80	18.32	1,873,259	34,056,733	18.181	13.25	13.15	13.25	12.88	13.25	2,589,097	13.154	3.04%
2017-01-04	17.78	17.74	17.78	17.64	17.94	1,605,200	28,455,635	17.727	12.86	12.84	12.86	12.76	12.98	2,218,603	12.826	0.45%
2017-01-03	17.70	17.68	17.70	17.64	17.88	1,309,500	23,250,699	17.755	12.81	12.79	12.81	12.76	12.94	1,809,906	12.846	-0.45%
2016-12-30	17.78	17.68	17.78	17.56	17.78	1,393,000	24,662,970	17.705	12.86	12.79	12.86	12.70	12.86	1,925,314	12.810	0.79%
2016-12-29	17.64	17.62	17.64	17.00	17.74	1,680,623	29,601,251	17.613	12.76	12.75	12.76	12.30	12.84	2,322,848	12.744	1.15%
2016-12-28	17.44	17.42	17.44	16.86	17.48	1,558,100	26,966,982	17.308	12.62	12.60	12.62	12.20	12.65	2,153,505	12.522	3.81%
2016-12-23	16.80	16.80	16.84	16.78	17.14	998,100	16,878,673	16.911	12.16	12.16	12.18	12.14	12.40	1,379,509	12.235	-1.18%
2016-12-22	17.00	17.00	17.02	16.82	17.06	1,290,564	21,882,765	16.956	12.30	12.30	12.31	12.17	12.34	1,783,734	12.268	-0.23%
2016-12-21	17.04	17.04	17.12	16.94	17.56	1,255,200	21,557,417	17.175	12.33	12.33	12.39	12.26	12.70	1,734,856	12.426	0.47%
2016-12-20	16.96	16.94	16.96	16.72	17.12	2,171,300	36,786,378	16.942	12.27	12.26	12.27	12.10	12.39	3,001,030	12.258	0.95%
2016-12-19	16.80	16.76	16.80	16.70	17.30	3,920,465	66,600,061	16.988	12.16	12.13	12.16	12.08	12.52	5,418,612	12.291	-2.89%
2016-12-16	17.30	17.30	17.34	17.30	17.84	3,024,837	52,854,376	17.474	12.52	12.52	12.55	12.52	12.91	4,180,733	12.642	-0.46%
2016-12-15	17.38	17.36	17.38	17.30	18.00	2,375,581	41,550,397	17.491	12.57	12.56	12.57	12.52	13.02	3,283,374	12.655	-2.91%
2016-12-14	17.90	17.88	17.90	17.84	18.54	1,929,410	34,926,872	18.102	12.95	12.94	12.95	12.91	13.41	2,666,705	13.097	-1.43%
2016-12-13	18.16	18.08	18.16	18.04	18.26	1,720,389	31,146,693	18.104	13.14	13.08	13.14	13.05	13.21	2,377,810	13.099	0.33%
2016-12-12	18.10	18.06	18.10	17.98	18.54	995,656	18,107,389	18.186	13.10	13.07	13.10	13.01	13.41	1,376,131	13.158	-1.31%
2016-12-09	18.34	18.30	18.34	18.26	18.80	2,305,352	42,334,628	18.364	13.27	13.24	13.27	13.21	13.60	3,186,308	13.286	-2.03%
2016-12-08	18.72	18.66	18.72	18.58	18.98	2,148,900	40,229,792	18.721	13.54	13.50	13.54	13.44	13.73	2,970,070	13.545	0.86%
2016-12-07	18.56	18.52	18.56	18.30	18.66	2,965,250	54,770,918	18.471	13.43	13.40	13.43	13.24	13.50	4,098,376	13.364	0.11%
2016-12-06	18.54	18.54	18.58	18.54	18.80	1,166,900	21,743,417	18.634	13.41	13.41	13.44	13.41	13.60	1,612,813	13.482	-1.17%
2016-12-05	18.76	18.72	18.76	18.58	19.24	1,746,120	32,805,031	18.787	13.57	13.54	13.57	13.44	13.92	2,413,374	13.593	-0.53%
2016-12-02	18.86	18.86	18.92	18.86	19.30	1,153,800	21,930,877	19.008	13.65	13.65	13.69	13.65	13.96	1,594,707	13.752	-1.46%
2016-12-01	19.14	19.14	19.22	19.14	19.56	2,210,561	42,749,432	19.339	13.85	13.85	13.91	13.85	14.15	3,055,294	13.992	-1.34%
2016-11-30	19.40	19.40	19.50	19.40	20.10	2,846,768	55,918,228	19.643	14.04	14.04	14.11	14.04	14.54	3,934,618	14.212	-1.12%
2016-11-29	19.62	19.62	19.64	19.62	20.30	1,665,993	32,969,749	19.790	14.20	14.20	14.21	14.20	14.69	2,302,627	14.318	-3.35%
2016-11-28	20.30	20.20	20.30	19.60	20.35	1,871,500	37,533,441	20.055	14.69	14.62	14.69	14.18	14.72	2,586,666	14.510	3.68%
2016-11-25	19.58	19.58	19.60	19.24	19.62	583,700	11,359,094	19.461	14.17	14.17	14.18	13.92	14.20	806,752	14.080	0.82%
2016-11-24	19.42	19.40	19.42	19.20	19.54	741,300	14,380,140	19.399	14.05	14.04	14.05	13.89	14.14	1,024,577	14.035	-0.21%
2016-11-23	19.46	19.36	19.46	19.12	19.50	813,040	15,765,128	19.390	14.08	14.01	14.08	13.83	14.11	1,123,731	14.029	2.10%
2016-11-22	19.06	19.06	19.12	18.88	19.36	1,546,202	29,586,329	19.135	13.79	13.79	13.83	13.66	14.01	2,137,060	13.844	-0.63%
2016-11-21	19.18	19.08	19.18	19.00	19.64	1,448,413	27,842,351	19.223	13.88	13.80	13.88	13.75	14.21	2,001,902	13.908	-1.94%
2016-11-18	19.56	19.48	19.56	19.24	19.58	1,413,336	27,409,250	19.393	14.15	14.09	14.15	13.92	14.17	1,953,421	14.031	1.14%
2016-11-17	19.34	19.34	19.36	19.22	19.78	829,100	16,075,831	19.390	13.99	13.99	14.01	13.91	14.31	1,145,928	14.029	-0.62%
2016-11-16	19.46	19.46	19.56	19.46	19.92	1,818,200	35,851,597	19.718	14.08	14.08	14.15	14.08	14.41	2,512,998	14.266	-0.21%
2016-11-15	19.50	19.48	19.50	19.38	19.68	1,188,906	23,181,951	19.499	14.11	14.09	14.11	14.02	14.24	1,643,229	14.108	0.21%
2016-11-14	19.46	19.46	19.50	19.34	19.78	865,200	16,890,353	19.522	14.08	14.08	14.11	13.99	14.31	1,195,823	14.124	0.00%
2016-11-11	19.46	19.46	19.48	19.38	19.96	1,429,000	27,966,561	19.571	14.08	14.08	14.09	14.02	14.44	1,975,071	14.160	-2.94%
2016-11-10	20.05	20.05	20.10	19.76	20.30	1,917,600	38,664,120	20.163	14.51	14.51	14.54	14.30	14.69	2,650,382	14.588	1.78%
2016-11-09	19.70	19.62	19.70	18.80	19.70	1,743,848	33,675,433	19.311	14.25	14.20	14.25	13.60	14.25	2,410,233	13.972	0.10%
2016-11-08	19.68	19.68	19.70	19.44	19.94	1,814,800	35,756,944	19.703	14.24	14.24	14.25	14.07	14.43	2,508,299	14.255	0.92%
2016-11-07	19.50	19.50	19.56	19.42	19.76	1,737,300	34,015,640	19.580	14.11	14.11	14.15	14.05	14.30	2,401,183	14.166	-1.02%
2016-11-04	19.70	19.64	19.70	19.58	20.10	1,470,700	29,023,978	19.735	14.25	14.21	14.25	14.17	14.54	2,032,706	14.278	-0.71%
2016-11-03	19.84	19.84	19.88	19.84	20.35	2,033,691	40,612,013	19.970	14.35	14.35	14.38	14.35	14.72	2,810,836	14.448	-2.51%
2016-11-02	20.35	20.35	20.40	20.05	20.60	1,213,710	24,724,663	20.371	14.72	14.72	14.76	14.51	14.90	1,677,511	14.739	-1.21%
2016-11-01	20.60	20.45	20.60	20.05	20.60	1,547,800	31,657,440	20.453	14.90	14.80	14.90	14.51	14.90	2,139,269	14.798	3.00%
2016-10-31	20.00	20.00	20.05	20.00	20.40	1,385,967	27,904,691	20.134	14.47	14.47	14.51	14.47	14.76	1,915,594	14.567	-0.99%
2016-10-28	20.20	20.15	20.20	20.05	21.05	2,560,198	51,944,266	20.289	14.62	14.58	14.62	14.51	15.23	3,538,539	14.680	-3.81%
2016-10-27	21.00	20.85	21.00	20.60	21.10	645,300	13,433,035	20.817	15.19	15.09	15.19	14.90	15.27	891,892	15.061	-0.71%
2016-10-26	21.15	21.00	21.15	20.90	21.35	900,780	18,972,911	21.063	15.30	15.19	15.30	15.12	15.45	1,245,000	15.239	-0.47%
2016-10-25	21.25	21.15	21.25	20.85	21.70	1,171,800	24,805,265	21.169	15.37	15.30	15.37	15.09	15.70	1,619,586	15.316	-2.07%
2016-10-24	21.70	21.65	21.70	20.90	21.70	2,075,200	44,287,530	21.341	15.70	15.66	15.70	15.12	15.70	2,868,207	15.441	3.83%
2016-10-20	20.90	20.90	20.95	20.90	21.30	1,172,613	24,690,365	21.056	15.12	15.12	15.16	15.12	15.41	1,620,710	15.234	-0.24%
2016-10-19	20.95	20.95	21.00	20.90	21.15	753,428	15,828,747	21.009	15.16	15.16	15.19	15.12	15.30	1,041,339	15.200	-1.18%
2016-10-18	21.20	21.10	21.20	20.70	21.20	1,432,450	30,083,761	21.002	15.34	15.27	15.34	14.98	15.34	1,979,839	15.195	2.17%
2016-10-17	20.75	20.65	20.75	20.60	21.00	2,055,719	42,691,796	20.767	15.01	14.94	15.01	14.90	15.19	2,841,281	15.026	-0.95%
2016-10-14	20.95	20.80	20.95	20.35	21.00	2,764,300	57,097,340	20.655	15.16	15.05	15.16	14.72	15.19	3,820,636	14.944	0.96%
2016-10-13	20.75	20.75	20.85	20.70	21.40	2,274,750	47,711,140	20.974	15.01	15.01	15.09	14.98	15.48	3,144,012	15.175	-1.66%
2016-10-12	21.10	21.10	21.15	20.60	21.45	1,647,100	34,730,402	21.086	15.27	15.27	15.30	14.90	15.52	2,276,515	15.256	-2.31%
2016-10-11	21.60	21.50	21.60	21.25	21.70	1,795,237	38,670,297	21.541	15.63	15.56	15.63	15.37	15.70	2,481,260	15.585	0.47%
2016-10-07	21.50	21.40	21.50	21.10	21.80	646,500	13,839,760	21.407	15.56	15.48	15.56	15.27	15.77	893,550	15.489	0.00%
2016-10-06	21.50	21.40	21.50	21.15	21.80	937,456	20,134,790	21.478	15.56	15.48	15.56	15.30	15.77	1,295,691	15.540	-0.46%
2016-10-05	21.60	21.55	21.60	20.90	21.60	2,059,800	43,776,697	21.253	15.63	15.59	15.63	15.12	15.63	2,846,922	15.377	2.37%
2016-10-04	21.10	20.90	21.10	20.60	21.20	1,072,300	22,474,346	20.959	15.27	15.12	15.27	14.90	15.34	1,482,063	15.164	0.72%
2016-10-03	20.95	20.85	20.95	20.50	21.00	1,635,900	34,089,896	20.839	15.16	15.09	15.16	14.83	15.19	2,261,035	15.077	0.24%
2016-09-30	20.90	20.75	20.90	20.55	21.25	1,687,968	35,028,541	20.752	15.12	15.01	15.12	14.87	15.37	2,333,000	15.014	-2.11%
2016-09-29	21.35	21.35	21.40	20.60	21.35	2,366,400	49,978,297	21.120	15.45	15.45	15.48	14.90	15.45	3,270,684	15.281	3.39%
2016-09-28	20.65	20.45	20.65	19.84	20.65	2,534,749	51,432,091	20.291	14.94	14.80	14.94	14.35	14.94	3,503,365	14.681	1.72%
2016-09-27	20.30	20.20	20.30	19.94	20.60	1,888,565	38,118,437	20.184	14.69	14.62	14.69	14.43	14.90	2,610,252	14.603	0.50%
2016-09-26	20.20	20.20	20.25	20.10	20.75	1,104,400	22,494,555	20.368	14.62	14.62	14.65	14.54	15.01	1,526,430	14.737	-1.94%
2016-09-23	20.60	20.60	20.65	20.55	21.60	2,369,364	49,452,873	20.872	14.90	14.90	14.94	14.87	15.63	3,274,781	15.101	-3.96%
2016-09-22	21.45	21.30	21.45	21.00	22.05	2,652,935	56,610,204	21.339	15.52	15.41	15.52	15.19	15.95	3,666,714	15.439	2.14%
2016-09-21	21.00	20.90	21.00	20.55	21.00	1,640,008	34,205,725	20.857	15.19	15.12	15.19	14.87	15.19	2,266,713	15.090	0.96%
2016-09-20	20.80	20.80	20.85	20.10	20.80	3,347,654	68,784,431	20.547	15.05	15.05	15.09	14.54	15.05	4,626,910	14.866	4.00%
2016-09-19	20.00	19.94	20.00	19.80	20.40	3,459,240	69,338,481	20.044	14.47	14.43	14.47	14.33	14.76	4,781,137	14.503	-0.74%
2016-09-15	20.15	20.05	20.15	19.76	20.20	1,709,520	34,286,615	20.056	14.58	14.51	14.58	14.30	14.62	2,362,787	14.511	1.97%
2016-09-14	19.76	19.76	19.88	19.76	21.40	3,710,600	75,182,058	20.261	14.30	14.30	14.38	14.30	15.48	5,128,550	14.660	-5.45%
2016-09-13	20.90	20.70	20.90	20.60	21.70	1,584,600	33,181,866	20.940	15.12	14.98	15.12	14.90	15.70	2,190,131	15.151	0.00%
2016-09-12	20.90	20.90	20.95	20.80	21.20	2,365,063	49,748,444	21.035	15.12	15.12	15.16	15.05	15.34	3,268,836	15.219	-2.34%
2016-09-09	21.40	21.40	21.45	21.00	22.20	3,219,400	69,727,154	21.658	15.48	15.48	15.52	15.19	16.06	4,449,646	15.670	-4.25%
2016-09-08	22.35	22.20	22.35	21.65	22.35	2,747,065	60,348,363	21.968	16.17	16.06	16.17	15.66	16.17	3,796,815	15.894	3.23%
2016-09-07	21.65	21.60	21.65	21.60	22.20	1,514,815	32,947,079	21.750	15.66	15.63	15.66	15.63	16.06	2,093,679	15.736	-1.59%
2016-09-06	22.00	21.95	22.00	21.55	22.20	1,689,669	36,946,028	21.866	15.92	15.88	15.92	15.59	16.06	2,335,351	15.820	1.62%
2016-09-05	21.65	21.65	21.70	21.50	21.90	959,700	20,829,955	21.705	15.66	15.66	15.70	15.56	15.85	1,326,435	15.704	0.70%
2016-09-02	21.50	21.45	21.50	20.70	21.70	2,608,143	55,787,400	21.390	15.56	15.52	15.56	14.98	15.70	3,604,806	15.476	2.63%
2016-09-01	20.95	20.95	21.00	20.90	21.35	2,024,000	42,801,045	21.147	15.16	15.16	15.19	15.12	15.45	2,797,441	15.300	-1.64%
2016-08-31	21.30	21.20	21.30	21.00	21.35	2,000,184	42,459,849	21.228	15.41	15.34	15.41	15.19	15.45	2,764,524	15.359	0.24%
2016-08-30	21.25	21.25	21.30	21.00	21.50	1,486,400	31,529,097	21.212	15.37	15.37	15.41	15.19	15.56	2,054,406	15.347	-0.47%
2016-08-29	21.35	21.30	21.35	21.10	21.50	1,097,306	23,312,509	21.245	15.45	15.41	15.45	15.27	15.56	1,516,625	15.371	-0.23%
2016-08-26	21.40	21.40	21.45	20.10	21.40	4,004,300	84,439,268	21.087	15.48	15.48	15.52	14.54	15.48	5,534,483	15.257	2.15%
2016-08-25	20.95	20.75	20.95	20.75	21.45	1,796,300	37,699,117	20.987	15.16	15.01	15.16	15.01	15.52	2,482,729	15.185	-1.64%
2016-08-24	21.30	21.15	21.30	20.60	21.30	6,597,800	137,896,111	20.900	15.41	15.30	15.41	14.90	15.41	9,119,050	15.122	3.90%
2016-08-23	20.50	20.50	20.55	19.98	20.50	2,250,500	45,578,626	20.253	14.83	14.83	14.87	14.46	14.83	3,110,495	14.653	1.23%
2016-08-22	20.25	20.10	20.25	19.90	20.55	2,039,500	40,989,626	20.098	14.65	14.54	14.65	14.40	14.87	2,818,864	14.541	-1.46%
2016-08-19	20.55	20.40	20.55	20.15	20.55	1,689,101	34,441,905	20.391	14.87	14.76	14.87	14.58	14.87	2,334,566	14.753	0.98%
2016-08-18	20.35	20.30	20.35	20.05	20.60	1,459,800	29,545,875	20.240	14.72	14.69	14.72	14.51	14.90	2,017,641	14.644	0.99%
2016-08-17	20.15	20.05	20.15	19.88	20.35	2,156,334	43,280,560	20.071	14.58	14.51	14.58	14.38	14.72	2,980,345	14.522	-2.42%
2016-08-16	20.65	20.65	20.70	19.76	20.65	3,975,977	80,569,451	20.264	14.94	14.94	14.98	14.30	14.94	5,495,337	14.661	5.36%
2016-08-15	19.60	19.60	19.66	19.54	19.78	1,167,200	22,950,829	19.663	14.18	14.18	14.22	14.14	14.31	1,613,228	14.227	-0.51%
2016-08-12	19.70	19.62	19.70	19.50	19.78	995,766	19,569,563	19.653	14.25	14.20	14.25	14.11	14.31	1,376,283	14.219	0.00%
2016-08-11	19.70	19.62	19.70	19.30	19.72	1,749,600	34,137,114	19.511	14.25	14.20	14.25	13.96	14.27	2,418,183	14.117	1.86%
2016-08-10	19.34	19.34	19.36	19.00	19.38	1,131,000	21,814,878	19.288	13.99	13.99	14.01	13.75	14.02	1,563,195	13.955	1.47%
2016-08-09	19.06	19.06	19.10	18.98	19.36	640,800	12,221,100	19.072	13.79	13.79	13.82	13.73	14.01	885,672	13.799	-0.42%
2016-08-08	19.14	19.04	19.14	18.88	19.24	1,000,000	19,025,009	19.025	13.85	13.78	13.85	13.66	13.92	1,382,135	13.765	-0.10%
2016-08-05	19.16	19.08	19.16	18.68	19.16	1,294,600	24,560,112	18.971	13.86	13.80	13.86	13.52	13.86	1,789,312	13.726	1.91%
2016-08-04	18.80	18.66	18.80	18.66	18.98	590,900	11,095,405	18.777	13.60	13.50	13.60	13.50	13.73	816,704	13.586	0.32%
2016-08-03	18.74	18.66	18.74	18.52	19.10	1,744,162	32,888,312	18.856	13.56	13.50	13.56	13.40	13.82	2,410,667	13.643	-1.37%
2016-08-01	19.00	18.88	19.00	18.36	19.08	2,746,600	51,690,496	18.820	13.75	13.66	13.75	13.28	13.80	3,796,172	13.616	3.26%
2016-07-29	18.40	18.38	18.40	18.28	19.00	1,794,552	33,216,764	18.510	13.31	13.30	13.31	13.23	13.75	2,480,313	13.392	-2.85%
2016-07-28	18.94	18.94	19.04	18.78	19.08	1,667,200	31,649,519	18.984	13.70	13.70	13.78	13.59	13.80	2,304,296	13.735	0.32%
2016-07-27	18.88	18.88	18.92	18.40	19.00	1,587,000	29,794,668	18.774	13.66	13.66	13.69	13.31	13.75	2,193,448	13.583	1.83%
2016-07-26	18.54	18.54	18.60	18.40	18.80	659,548	12,270,497	18.604	13.41	13.41	13.46	13.31	13.60	911,584	13.461	-0.22%
2016-07-25	18.58	18.48	18.58	18.44	18.70	730,316	13,506,977	18.495	13.44	13.37	13.44	13.34	13.53	1,009,395	13.381	0.22%
2016-07-22	18.54	18.58	18.60	18.18	18.60	1,892,064	34,911,383	18.452	13.41	13.44	13.46	13.15	13.46	2,615,088	13.350	0.22%
2016-07-21	18.50	18.50	18.56	17.96	18.58	1,908,164	35,003,502	18.344	13.39	13.39	13.43	12.99	13.44	2,637,340	13.272	3.12%
2016-07-20	17.94	17.84	17.94	17.66	18.14	1,027,200	18,433,885	17.946	12.98	12.91	12.98	12.78	13.12	1,419,729	12.984	0.34%
2016-07-19	17.88	17.84	17.94	17.50	17.94	1,389,500	24,658,526	17.746	12.94	12.91	12.98	12.66	12.98	1,920,477	12.840	0.00%
2016-07-18	17.88	17.86	17.94	17.64	18.26	904,514	16,148,009	17.853	12.94	12.92	12.98	12.76	13.21	1,250,160	12.917	-1.54%
2016-07-15	18.16	18.06	18.20	17.76	18.20	1,063,900	19,234,580	18.079	13.14	13.07	13.17	12.85	13.17	1,470,453	13.081	3.87%
2016-07-14	18.26	18.22	18.24	18.02	18.32	1,152,300	20,924,578	18.159	12.65	12.62	12.64	12.48	12.69	1,663,446	12.579	-0.22%
2016-07-13	18.30	18.22	18.30	18.12	18.40	1,311,910	23,970,653	18.272	12.68	12.62	12.68	12.55	12.75	1,893,857	12.657	0.33%
2016-07-12	18.24	18.18	18.26	17.68	18.26	2,107,400	37,993,150	18.028	12.64	12.59	12.65	12.25	12.65	3,042,217	12.489	3.17%
2016-07-11	17.68	17.62	17.68	17.52	17.80	753,100	13,262,672	17.611	12.25	12.21	12.25	12.14	12.33	1,087,166	12.199	0.80%
2016-07-08	17.54	17.48	17.58	17.32	17.58	1,017,476	17,712,282	17.408	12.15	12.11	12.18	12.00	12.18	1,468,816	12.059	1.27%
2016-07-07	17.32	17.30	17.38	16.84	17.42	1,234,509	21,322,024	17.272	12.00	11.98	12.04	11.67	12.07	1,782,122	11.964	3.10%
2016-07-06	16.80	16.82	16.90	16.78	17.12	920,563	15,549,897	16.892	11.64	11.65	11.71	11.62	11.86	1,328,914	11.701	-2.10%
2016-07-05	17.16	17.20	17.24	17.14	17.42	830,400	14,335,006	17.263	11.89	11.91	11.94	11.87	12.07	1,198,755	11.958	-1.94%
2016-07-04	17.50	17.46	17.50	17.10	17.58	1,046,319	18,200,449	17.395	12.12	12.09	12.12	11.85	12.18	1,510,453	12.050	2.46%
2016-06-30	17.08	17.06	17.08	16.80	17.10	1,092,872	18,555,499	16.979	11.83	11.82	11.83	11.64	11.85	1,577,657	11.761	2.03%
2016-06-29	16.74	16.72	16.74	16.28	16.76	1,211,500	20,185,883	16.662	11.60	11.58	11.60	11.28	11.61	1,748,907	11.542	2.32%
2016-06-28	16.36	16.34	16.40	16.28	16.44	2,244,000	36,694,121	16.352	11.33	11.32	11.36	11.28	11.39	3,239,411	11.327	-1.56%
2016-06-27	16.62	16.60	16.66	16.20	16.70	1,120,100	18,574,634	16.583	11.51	11.50	11.54	11.22	11.57	1,616,963	11.487	-1.54%
2016-06-24	16.88	16.80	16.88	16.58	17.16	1,668,041	28,191,548	16.901	11.69	11.64	11.69	11.49	11.89	2,407,964	11.708	-1.63%
2016-06-23	17.16	17.14	17.22	17.04	17.28	731,902	12,550,862	17.148	11.89	11.87	11.93	11.80	11.97	1,056,565	11.879	-0.23%
2016-06-22	17.20	17.10	17.20	17.00	17.24	635,752	10,904,767	17.153	11.91	11.85	11.91	11.78	11.94	917,764	11.882	1.06%
2016-06-21	17.02	16.94	17.02	16.86	17.20	950,079	16,148,995	16.998	11.79	11.73	11.79	11.68	11.91	1,371,523	11.775	0.12%
2016-06-20	17.00	16.96	17.02	16.70	17.02	405,700	6,857,201	16.902	11.78	11.75	11.79	11.57	11.79	585,664	11.708	1.31%
2016-06-17	16.78	16.86	16.88	16.72	17.30	1,655,100	27,938,935	16.881	11.62	11.68	11.69	11.58	11.98	2,389,282	11.693	0.48%
2016-06-16	16.70	16.62	16.72	16.58	17.14	2,141,604	35,856,472	16.743	11.57	11.51	11.58	11.49	11.87	3,091,594	11.598	-2.68%
2016-06-15	17.16	17.12	17.20	17.02	17.50	1,045,027	17,977,649	17.203	11.89	11.86	11.91	11.79	12.12	1,508,588	11.917	-0.58%
2016-06-14	17.26	17.26	17.30	17.00	17.44	1,303,500	22,490,841	17.254	11.96	11.96	11.98	11.78	12.08	1,881,717	11.952	0.00%
2016-06-13	17.26	17.22	17.28	17.00	17.58	3,406,725	58,901,440	17.290	11.96	11.93	11.97	11.78	12.18	4,917,907	11.977	-3.79%
2016-06-10	17.94	17.94	18.00	17.78	18.10	1,853,800	33,281,775	17.953	12.43	12.43	12.47	12.32	12.54	2,676,123	12.437	-0.22%
2016-06-08	17.98	17.94	17.98	17.64	18.02	1,436,200	25,748,229	17.928	12.46	12.43	12.46	12.22	12.48	2,073,281	12.419	0.22%
2016-06-07	17.94	17.94	17.96	17.50	17.96	1,914,800	34,154,302	17.837	12.43	12.43	12.44	12.12	12.44	2,764,182	12.356	2.51%
2016-06-06	17.50	17.46	17.50	17.18	17.54	952,900	16,630,561	17.453	12.12	12.09	12.12	11.90	12.15	1,375,595	12.090	1.04%
2016-06-03	17.32	17.30	17.42	17.22	17.58	1,322,800	23,055,960	17.430	12.00	11.98	12.07	11.93	12.18	1,909,578	12.074	0.70%
2016-06-02	17.20	17.16	17.26	16.94	17.26	1,914,600	32,685,800	17.072	11.91	11.89	11.96	11.73	11.96	2,763,893	11.826	0.58%
2016-06-01	17.10	17.06	17.14	16.80	17.14	2,092,719	35,598,789	17.011	11.85	11.82	11.87	11.64	11.87	3,021,024	11.784	1.91%
2016-05-31	16.78	16.80	16.92	16.70	16.94	3,315,537	55,733,496	16.810	11.62	11.64	11.72	11.57	11.73	4,786,269	11.644	-0.12%
2016-05-30	16.80	16.80	16.86	16.50	16.88	842,000	14,115,652	16.764	11.64	11.64	11.68	11.43	11.69	1,215,501	11.613	1.57%
2016-05-27	16.54	16.54	16.60	16.24	16.60	1,493,472	24,601,037	16.472	11.46	11.46	11.50	11.25	11.50	2,155,958	11.411	1.35%
2016-05-26	16.32	16.34	16.36	16.26	16.50	1,049,998	17,163,279	16.346	11.31	11.32	11.33	11.26	11.43	1,515,764	11.323	-0.61%
2016-05-25	16.42	16.36	16.50	16.32	16.90	1,598,647	26,467,957	16.557	11.37	11.33	11.43	11.31	11.71	2,307,787	11.469	-0.48%
2016-05-24	16.50	16.48	16.58	16.40	17.08	1,668,272	27,634,096	16.565	11.43	11.42	11.49	11.36	11.83	2,408,297	11.475	-1.55%
2016-05-23	16.76	16.66	16.76	16.36	16.78	975,935	16,249,727	16.650	11.61	11.54	11.61	11.33	11.62	1,408,848	11.534	1.82%
2016-05-20	16.46	16.52	16.54	16.30	16.58	671,307	11,069,988	16.490	11.40	11.44	11.46	11.29	11.49	969,091	11.423	0.00%
2016-05-19	16.46	16.38	16.48	16.22	16.48	881,600	14,430,535	16.369	11.40	11.35	11.42	11.24	11.42	1,272,667	11.339	1.11%
2016-05-18	16.28	16.26	16.30	16.26	16.46	1,499,754	24,474,413	16.319	11.28	11.26	11.29	11.26	11.40	2,165,027	11.304	-1.69%
2016-05-17	16.56	16.52	16.62	16.44	16.62	1,131,900	18,723,944	16.542	11.47	11.44	11.51	11.39	11.51	1,633,997	11.459	0.73%
2016-05-16	16.44	16.44	16.56	16.02	16.66	669,314	10,998,033	16.432	11.39	11.39	11.47	11.10	11.54	966,214	11.383	-0.48%
2016-05-13	16.52	16.48	16.50	16.42	16.92	2,448,400	40,759,901	16.648	11.44	11.42	11.43	11.37	11.72	3,534,481	11.532	-1.31%
2016-05-12	16.74	16.72	16.74	16.60	16.88	1,174,757	19,661,854	16.737	11.60	11.58	11.60	11.50	11.69	1,695,865	11.594	-0.36%
2016-05-11	16.80	16.78	16.80	16.24	16.92	2,383,387	39,838,451	16.715	11.64	11.62	11.64	11.25	11.72	3,440,629	11.579	3.45%
2016-05-10	16.24	16.20	16.28	15.88	16.28	1,069,800	17,213,681	16.091	11.25	11.22	11.28	11.00	11.28	1,544,350	11.146	0.00%
2016-05-09	16.24	16.20	16.26	15.92	16.30	1,557,099	25,053,666	16.090	11.25	11.22	11.26	11.03	11.29	2,247,809	11.146	0.87%
2016-05-06	16.10	16.10	16.12	16.02	16.66	2,833,930	45,983,908	16.226	11.15	11.15	11.17	11.10	11.54	4,091,027	11.240	-2.90%
2016-05-05	16.58	16.58	16.68	16.48	16.78	1,185,004	19,704,040	16.628	11.49	11.49	11.55	11.42	11.62	1,710,657	11.518	-0.36%
2016-05-04	16.64	16.64	16.74	16.58	16.84	1,533,616	25,606,560	16.697	11.53	11.53	11.60	11.49	11.67	2,213,910	11.566	-0.48%
2016-05-03	16.72	16.68	16.72	16.36	16.86	3,701,800	61,883,638	16.717	11.58	11.55	11.58	11.33	11.68	5,343,874	11.580	1.33%
2016-04-29	16.50	16.46	16.52	15.78	16.52	4,059,900	66,277,597	16.325	11.43	11.40	11.44	10.93	11.44	5,860,823	11.309	4.56%
2016-04-28	15.78	15.74	15.82	15.64	16.04	1,379,656	21,733,190	15.753	10.93	10.90	10.96	10.83	11.11	1,991,655	10.912	-0.13%
2016-04-27	15.80	15.76	15.82	15.60	15.84	1,494,000	23,510,215	15.736	10.94	10.92	10.96	10.81	10.97	2,156,720	10.901	0.51%
2016-04-26	15.72	15.72	15.80	15.62	16.36	3,762,836	59,551,112	15.826	10.89	10.89	10.94	10.82	11.33	5,431,985	10.963	-3.68%
2016-04-25	16.32	16.32	16.34	16.16	16.50	1,225,600	19,920,602	16.254	11.31	11.31	11.32	11.19	11.43	1,769,261	11.259	0.12%
2016-04-22	16.30	16.24	16.32	16.18	16.40	1,256,600	20,429,518	16.258	11.29	11.25	11.31	11.21	11.36	1,814,013	11.262	-0.12%
2016-04-21	16.32	16.32	16.34	16.00	16.36	1,345,142	21,848,872	16.243	11.31	11.31	11.32	11.08	11.33	1,941,831	11.252	1.24%
2016-04-20	16.12	16.08	16.14	16.04	16.52	3,046,500	49,605,917	16.283	11.17	11.14	11.18	11.11	11.44	4,397,891	11.279	-2.54%
2016-04-19	16.54	16.54	16.56	16.36	16.56	1,060,196	17,464,488	16.473	11.46	11.46	11.47	11.33	11.47	1,530,486	11.411	0.61%
2016-04-18	16.44	16.40	16.48	16.16	16.48	2,681,856	43,713,843	16.300	11.39	11.36	11.42	11.19	11.42	3,871,495	11.291	0.61%
2016-04-15	16.34	16.30	16.34	15.98	16.34	1,516,400	24,520,944	16.171	11.32	11.29	11.32	11.07	11.32	2,189,057	11.202	1.11%
2016-04-14	16.16	16.12	16.18	16.10	16.56	2,246,800	36,594,810	16.288	11.19	11.17	11.21	11.15	11.47	3,243,453	11.283	-1.46%
2016-04-13	16.40	16.42	16.46	15.84	16.50	2,593,900	42,183,839	16.263	11.36	11.37	11.40	10.97	11.43	3,744,523	11.265	3.80%
2016-04-12	15.80	15.74	15.82	15.52	15.90	2,319,700	36,463,665	15.719	10.94	10.90	10.96	10.75	11.01	3,348,691	10.889	0.89%
2016-04-11	15.66	15.64	15.66	15.34	15.74	2,228,110	34,740,154	15.592	10.85	10.83	10.85	10.63	10.90	3,216,473	10.801	1.29%
2016-04-08	15.46	15.44	15.46	15.34	15.54	1,590,700	24,548,856	15.433	10.71	10.70	10.71	10.63	10.76	2,296,315	10.691	-0.51%
2016-04-07	15.54	15.52	15.56	15.40	15.72	3,063,063	47,442,427	15.489	10.76	10.75	10.78	10.67	10.89	4,421,801	10.729	0.78%
2016-04-06	15.42	15.40	15.44	15.36	15.52	1,673,098	25,763,632	15.399	10.68	10.67	10.70	10.64	10.75	2,415,264	10.667	0.13%
2016-04-05	15.40	15.38	15.40	15.34	15.50	2,144,002	33,040,159	15.411	10.67	10.65	10.67	10.63	10.74	3,095,055	10.675	-0.52%
2016-04-01	15.48	15.44	15.52	15.12	15.52	5,049,592	77,817,594	15.411	10.72	10.70	10.75	10.47	10.75	7,289,530	10.675	1.04%
2016-03-31	15.32	15.28	15.40	15.26	15.52	5,533,486	84,932,861	15.349	10.61	10.58	10.67	10.57	10.75	7,988,074	10.632	-0.26%
2016-03-30	15.36	15.36	15.38	15.22	15.58	3,395,400	52,221,600	15.380	10.64	10.64	10.65	10.54	10.79	4,901,558	10.654	1.05%
2016-03-29	15.20	15.10	15.20	14.94	15.26	5,914,200	89,348,874	15.108	10.53	10.46	10.53	10.35	10.57	8,537,668	10.465	0.93%
2016-03-24	15.06	15.04	15.08	14.84	15.24	2,619,900	39,418,033	15.046	10.43	10.42	10.45	10.28	10.56	3,782,056	10.422	-0.53%
2016-03-23	15.14	15.10	15.12	15.02	15.40	3,632,083	55,073,960	15.163	10.49	10.46	10.47	10.40	10.67	5,243,231	10.504	-0.79%
2016-03-22	15.26	15.18	15.28	15.14	15.50	4,969,500	75,675,103	15.228	10.57	10.52	10.58	10.49	10.74	7,173,910	10.549	-0.91%
2016-03-21	15.40	15.40	15.42	15.06	15.46	3,273,700	50,164,897	15.324	10.67	10.67	10.68	10.43	10.71	4,725,874	10.615	3.22%
2016-03-18	14.92	14.88	14.94	14.50	15.00	3,019,456	44,805,424	14.839	10.34	10.31	10.35	10.04	10.39	4,358,850	10.279	2.90%
2016-03-17	14.50	14.50	14.60	14.40	14.68	2,476,200	35,974,461	14.528	10.04	10.04	10.11	9.975	10.17	3,574,612	10.064	0.55%
2016-03-16	14.42	14.42	14.50	14.38	14.64	2,557,926	36,940,748	14.442	9.989	9.989	10.04	9.961	10.14	3,692,591	10.004	-1.10%
2016-03-15	14.58	14.54	14.60	14.50	14.92	2,398,900	35,111,654	14.637	10.10	10.07	10.11	10.04	10.34	3,463,023	10.139	-2.41%
2016-03-14	14.94	14.92	14.94	14.82	15.20	1,865,356	27,956,538	14.987	10.35	10.34	10.35	10.27	10.53	2,692,805	10.382	0.54%
2016-03-11	14.86	14.90	14.92	14.54	14.90	1,812,160	26,728,650	14.750	10.29	10.32	10.34	10.07	10.32	2,616,012	10.217	2.77%
2016-03-10	14.46	14.42	14.50	14.42	14.70	1,108,714	16,113,634	14.534	10.02	9.989	10.04	9.989	10.18	1,600,526	10.068	-0.55%
2016-03-09	14.54	14.50	14.58	14.42	14.68	2,357,400	34,191,750	14.504	10.07	10.04	10.10	9.989	10.17	3,403,114	10.047	-2.55%
2016-03-08	14.92	14.88	14.92	14.72	15.60	2,748,705	41,008,186	14.919	10.34	10.31	10.34	10.20	10.81	3,967,997	10.335	-2.99%
2016-03-07	15.38	15.30	15.32	15.26	15.56	2,201,635	33,914,442	15.404	10.65	10.60	10.61	10.57	10.78	3,178,254	10.671	1.45%
2016-03-04	15.16	15.14	15.16	14.70	15.80	3,212,656	48,672,568	15.150	10.50	10.49	10.50	10.18	10.94	4,637,751	10.495	2.85%
2016-03-03	14.74	14.74	14.78	14.62	14.88	1,793,500	26,399,758	14.720	10.21	10.21	10.24	10.13	10.31	2,589,075	10.197	0.27%
2016-03-02	14.70	14.68	14.78	14.46	14.82	1,824,869	26,872,705	14.726	10.18	10.17	10.24	10.02	10.27	2,634,359	10.201	2.80%
2016-03-01	14.30	14.28	14.32	13.84	14.36	1,199,400	16,972,004	14.150	9.906	9.892	9.920	9.587	9.947	1,731,439	9.8023	2.14%
2016-02-29	14.00	14.00	14.06	13.82	14.24	1,769,200	24,797,446	14.016	9.698	9.698	9.740	9.573	9.864	2,553,996	9.7093	-0.57%
2016-02-26	14.08	14.08	14.12	13.94	14.16	1,681,410	23,623,858	14.050	9.753	9.753	9.781	9.656	9.809	2,427,263	9.7327	0.86%
2016-02-25	13.96	13.92	13.96	13.86	14.50	2,941,714	41,334,297	14.051	9.670	9.643	9.670	9.601	10.04	4,246,623	9.7335	-1.83%
2016-02-24	14.22	14.26	14.28	14.20	14.64	2,541,759	36,396,673	14.320	9.850	9.878	9.892	9.837	10.14	3,669,253	9.9194	-4.18%
2016-02-23	14.84	14.80	14.84	14.62	14.90	1,853,300	27,481,126	14.828	10.28	10.25	10.28	10.13	10.32	2,675,401	10.272	-0.27%
2016-02-22	14.88	14.88	14.90	14.52	14.90	682,630	10,108,526	14.808	10.31	10.31	10.32	10.06	10.32	985,436	10.258	2.62%
2016-02-19	14.50	14.50	14.56	14.34	14.70	2,035,272	29,476,614	14.483	10.04	10.04	10.09	9.934	10.18	2,938,094	10.033	-1.23%
2016-02-18	14.68	14.68	14.72	14.32	14.72	2,295,600	33,324,961	14.517	10.17	10.17	10.20	9.920	10.20	3,313,900	10.056	4.86%
2016-02-17	14.00	14.00	14.08	13.90	14.46	3,434,353	48,411,151	14.096	9.698	9.698	9.753	9.629	10.02	4,957,790	9.7647	-1.13%
2016-02-16	14.16	14.14	14.22	13.84	14.34	2,134,900	30,361,359	14.221	9.809	9.795	9.850	9.587	9.934	3,081,916	9.8515	1.00%
2016-02-15	14.02	13.98	14.00	13.60	14.06	2,240,400	31,234,443	13.942	9.712	9.684	9.698	9.421	9.740	3,234,214	9.6575	4.32%
2016-02-12	13.44	13.42	13.44	13.40	13.62	1,470,800	19,800,429	13.462	9.310	9.296	9.310	9.282	9.435	2,123,229	9.3256	-1.75%
2016-02-11	13.68	13.58	13.68	13.42	14.40	2,218,599	30,112,130	13.573	9.476	9.407	9.476	9.296	9.975	3,202,743	9.4020	-1.58%
2016-02-05	13.90	13.92	13.94	13.78	14.36	2,626,200	36,655,547	13.958	9.629	9.643	9.656	9.546	9.947	3,791,151	9.6687	-0.71%
2016-02-04	14.00	14.00	14.02	13.70	14.22	1,732,200	24,212,251	13.978	9.698	9.698	9.712	9.490	9.850	2,500,583	9.6826	0.86%
2016-02-03	13.88	13.88	13.90	13.66	14.16	2,765,525	38,277,988	13.841	9.615	9.615	9.629	9.463	9.809	3,992,278	9.5880	-3.07%
2016-02-02	14.32	14.28	14.34	14.20	14.48	1,791,252	25,708,289	14.352	9.920	9.892	9.934	9.837	10.03	2,585,830	9.9420	-0.28%
2016-02-01	14.36	14.30	14.46	14.30	14.94	2,010,075	29,169,787	14.512	9.947	9.906	10.02	9.906	10.35	2,901,720	10.053	-3.62%
2016-01-29	14.90	14.96	14.98	13.92	15.00	4,487,756	65,959,986	14.698	10.32	10.36	10.38	9.643	10.39	6,478,470	10.181	6.89%
2016-01-28	13.94	13.92	13.94	13.82	14.06	1,759,700	24,519,608	13.934	9.656	9.643	9.656	9.573	9.740	2,540,282	9.6523	0.43%
2016-01-27	13.88	13.84	13.86	13.68	14.00	1,600,784	22,209,579	13.874	9.615	9.587	9.601	9.476	9.698	2,310,872	9.6109	2.66%
2016-01-26	13.52	13.48	13.54	13.42	13.82	1,323,800	17,965,418	13.571	9.366	9.338	9.379	9.296	9.573	1,911,022	9.4009	-3.70%
2016-01-25	14.04	14.00	14.06	13.92	14.30	911,500	12,837,000	14.083	9.726	9.698	9.740	9.643	9.906	1,315,830	9.7558	0.72%
2016-01-22	13.94	13.88	13.94	13.50	14.00	2,205,700	30,385,910	13.776	9.656	9.615	9.656	9.352	9.698	3,184,122	9.5429	3.26%
2016-01-21	13.50	13.44	13.54	13.38	14.22	2,386,500	32,686,103	13.696	9.352	9.310	9.379	9.269	9.850	3,445,123	9.4876	-3.43%
2016-01-20	13.98	13.96	13.98	13.80	14.30	3,768,371	52,684,988	13.981	9.684	9.670	9.684	9.560	9.906	5,439,975	9.6848	-3.32%
2016-01-19	14.46	14.44	14.52	14.12	14.54	1,714,700	24,702,714	14.406	10.02	10.00	10.06	9.781	10.07	2,475,320	9.9796	2.41%
2016-01-18	14.12	14.10	14.20	13.82	14.50	1,461,800	20,827,117	14.248	9.781	9.767	9.837	9.573	10.04	2,110,237	9.8696	-0.70%
2016-01-15	14.22	14.16	14.26	14.08	14.62	2,282,645	32,685,158	14.319	9.850	9.809	9.878	9.753	10.13	3,295,199	9.9190	-2.20%
2016-01-14	14.54	14.46	14.56	14.36	14.76	4,930,900	71,618,396	14.524	10.07	10.02	10.09	9.947	10.22	7,118,188	10.061	-2.81%
2016-01-13	14.96	14.92	14.96	14.76	15.64	2,118,600	32,145,206	15.173	10.36	10.34	10.36	10.22	10.83	3,058,385	10.511	-0.27%
2016-01-12	15.00	14.96	15.02	14.70	15.30	3,005,600	45,162,500	15.026	10.39	10.36	10.40	10.18	10.60	4,338,848	10.409	0.81%
2016-01-11	14.88	14.88	14.90	14.78	15.82	3,478,918	52,708,472	15.151	10.31	10.31	10.32	10.24	10.96	5,022,124	10.495	-7.23%
2016-01-08	16.04	15.94	16.08	15.70	16.30	2,252,113	36,041,994	16.004	11.11	11.04	11.14	10.88	11.29	3,251,123	11.086	-0.25%
2016-01-07	16.08	15.94	16.12	15.84	16.64	2,624,816	42,206,596	16.080	11.14	11.04	11.17	10.97	11.53	3,789,153	11.139	-3.02%
2016-01-06	16.58	16.54	16.66	16.30	16.66	1,363,452	22,595,737	16.572	11.49	11.46	11.54	11.29	11.54	1,968,263	11.480	0.85%
2016-01-05	16.44	16.46	16.50	16.36	16.78	2,438,347	40,122,969	16.455	11.39	11.40	11.43	11.33	11.62	3,519,968	11.399	-0.24%
2016-01-04	16.48	16.46	16.50	16.36	16.78	2,074,073	34,307,614	16.541	11.42	11.40	11.43	11.33	11.62	2,994,107	11.458	-1.79%
2015-12-31	16.78	16.68	16.78	16.60	16.78	656,200	10,960,322	16.703	11.62	11.55	11.62	11.50	11.62	947,282	11.570	0.72%
2015-12-30	16.66	16.64	16.68	16.50	16.76	794,767	13,184,686	16.589	11.54	11.53	11.55	11.43	11.61	1,147,316	11.492	0.36%
2015-12-29	16.60	16.52	16.62	16.10	16.62	1,093,600	18,045,852	16.501	11.50	11.44	11.51	11.15	11.51	1,578,708	11.431	1.10%
2015-12-28	16.42	16.42	16.44	16.38	16.80	677,091	11,195,724	16.535	11.37	11.37	11.39	11.35	11.64	977,440	11.454	-0.85%
2015-12-24	16.56	16.56	16.66	16.44	16.76	1,112,700	18,445,451	16.577	11.47	11.47	11.54	11.39	11.61	1,606,280	11.483	0.61%
2015-12-23	16.46	16.40	16.48	16.34	16.76	2,407,629	39,761,959	16.515	11.40	11.36	11.42	11.32	11.61	3,475,624	11.440	-0.72%
2015-12-22	16.58	16.56	16.60	16.34	16.74	2,543,953	42,207,718	16.591	11.49	11.47	11.50	11.32	11.60	3,672,420	11.493	0.36%
2015-12-21	16.52	16.48	16.52	15.94	16.70	2,734,005	45,095,046	16.494	11.44	11.42	11.44	11.04	11.57	3,946,777	11.426	3.25%
2015-12-18	16.00	15.98	16.08	16.00	16.50	2,034,451	32,880,105	16.162	11.08	11.07	11.14	11.08	11.43	2,936,909	11.195	-1.84%
2015-12-17	16.30	16.28	16.36	16.10	16.58	1,936,033	31,599,400	16.322	11.29	11.28	11.33	11.15	11.49	2,794,834	11.306	1.37%
2015-12-16	16.08	16.06	16.08	15.84	16.18	2,542,462	40,829,261	16.059	11.14	11.13	11.14	10.97	11.21	3,670,267	11.124	1.90%
2015-12-15	15.78	15.74	15.86	15.64	16.06	924,661	14,629,085	15.821	10.93	10.90	10.99	10.83	11.13	1,334,829	10.960	-0.88%
2015-12-14	15.92	15.90	15.92	15.46	15.98	2,192,026	34,530,824	15.753	11.03	11.01	11.03	10.71	11.07	3,164,382	10.912	-1.12%
2015-12-11	16.10	16.10	16.16	15.86	16.46	1,709,163	27,462,611	16.068	11.15	11.15	11.19	10.99	11.40	2,467,327	11.131	-0.98%
2015-12-10	16.26	16.22	16.28	16.22	16.64	1,799,455	29,437,216	16.359	11.26	11.24	11.28	11.24	11.53	2,597,671	11.332	-0.73%
2015-12-09	16.38	16.34	16.44	16.34	16.68	1,683,370	27,686,757	16.447	11.35	11.32	11.39	11.32	11.55	2,430,093	11.393	-1.68%
2015-12-08	16.66	16.62	16.66	16.50	17.00	1,970,399	32,793,500	16.643	11.54	11.51	11.54	11.43	11.78	2,844,444	11.529	-2.23%
2015-12-07	17.04	16.98	17.04	16.90	17.36	1,546,188	26,229,788	16.964	11.80	11.76	11.80	11.71	12.03	2,232,058	11.751	0.00%
2015-12-04	17.04	16.98	17.10	16.96	17.20	2,145,430	36,559,684	17.041	11.80	11.76	11.85	11.75	11.91	3,097,117	11.804	-2.18%
2015-12-03	17.42	17.36	17.46	17.10	17.48	1,263,061	21,882,057	17.325	12.07	12.03	12.09	11.85	12.11	1,823,340	12.001	-0.34%
2015-12-02	17.48	17.46	17.48	17.08	17.52	2,585,435	44,603,474	17.252	12.11	12.09	12.11	11.83	12.14	3,732,303	11.951	1.51%
2015-12-01	17.22	17.14	17.16	17.10	17.32	2,198,865	37,734,999	17.161	11.93	11.87	11.89	11.85	12.00	3,174,255	11.888	1.18%
2015-11-30	17.02	16.92	17.10	16.78	17.12	4,035,104	68,501,819	16.977	11.79	11.72	11.85	11.62	11.86	5,825,027	11.760	0.95%
2015-11-27	16.86	16.86	16.90	16.50	17.14	3,456,640	57,867,751	16.741	11.68	11.68	11.71	11.43	11.87	4,989,964	11.597	-1.75%
2015-11-26	17.16	17.10	17.18	17.00	17.42	2,346,984	40,321,980	17.180	11.89	11.85	11.90	11.78	12.07	3,388,078	11.901	-0.23%
2015-11-25	17.20	17.20	17.30	17.12	17.96	4,089,194	71,285,711	17.433	11.91	11.91	11.98	11.86	12.44	5,903,111	12.076	-3.04%
2015-11-24	17.74	17.74	17.76	17.66	18.04	1,484,200	26,526,205	17.872	12.29	12.29	12.30	12.23	12.50	2,142,573	12.381	-0.67%
2015-11-23	17.86	17.86	17.90	17.80	18.22	2,155,825	38,800,728	17.998	12.37	12.37	12.40	12.33	12.62	3,112,123	12.468	-0.78%
2015-11-20	18.00	17.98	18.00	17.66	18.10	2,057,735	36,788,981	17.878	12.47	12.46	12.47	12.23	12.54	2,970,521	12.385	1.35%
2015-11-19	17.76	17.74	17.76	17.66	17.98	948,700	16,896,115	17.810	12.30	12.29	12.30	12.23	12.46	1,369,532	12.337	0.57%
2015-11-18	17.66	17.66	17.72	17.56	17.96	1,554,273	27,592,714	17.753	12.23	12.23	12.27	12.16	12.44	2,243,730	12.298	0.23%
2015-11-17	17.62	17.60	17.62	17.54	17.96	1,584,600	28,066,659	17.712	12.21	12.19	12.21	12.15	12.44	2,287,509	12.270	0.34%
2015-11-16	17.56	17.52	17.62	17.36	17.74	1,761,500	30,974,334	17.584	12.16	12.14	12.21	12.03	12.29	2,542,880	12.181	-1.01%
2015-11-13	17.74	17.76	17.78	17.64	18.12	2,236,499	39,865,752	17.825	12.29	12.30	12.32	12.22	12.55	3,228,583	12.348	-2.31%
2015-11-12	18.16	18.12	18.24	18.00	18.56	3,535,600	64,296,274	18.185	12.58	12.55	12.64	12.47	12.86	5,103,949	12.597	-0.11%
2015-11-11	18.18	18.14	18.18	18.12	18.60	2,636,522	48,267,824	18.307	12.59	12.57	12.59	12.55	12.88	3,806,051	12.682	-1.30%
2015-11-10	18.42	18.32	18.44	18.20	18.72	2,975,200	54,735,520	18.397	12.76	12.69	12.77	12.61	12.97	4,294,963	12.744	-1.29%
2015-11-09	18.66	18.66	18.68	18.52	18.90	1,919,500	36,043,914	18.778	12.93	12.93	12.94	12.83	13.09	2,770,967	13.008	0.21%
2015-11-06	18.62	18.62	18.66	18.36	18.82	2,211,635	41,298,530	18.673	12.90	12.90	12.93	12.72	13.04	3,192,690	12.935	1.42%
2015-11-05	18.36	18.36	18.46	18.16	18.92	3,551,525	65,567,205	18.462	12.72	12.72	12.79	12.58	13.11	5,126,939	12.789	-0.54%
2015-11-04	18.46	18.38	18.52	18.16	18.56	4,586,878	84,414,462	18.404	12.79	12.73	12.83	12.58	12.86	6,621,562	12.748	0.87%
2015-11-03	18.30	18.28	18.34	18.08	18.40	2,460,300	44,884,725	18.244	12.68	12.66	12.70	12.52	12.75	3,551,659	12.638	0.66%
2015-11-02	18.18	18.18	18.20	17.94	18.40	2,377,400	43,370,815	18.243	12.59	12.59	12.61	12.43	12.75	3,431,986	12.637	1.22%
2015-10-30	17.96	17.88	17.92	17.80	18.20	1,764,595	31,786,205	18.013	12.44	12.39	12.41	12.33	12.61	2,547,348	12.478	-1.10%
2015-10-29	18.16	18.16	18.22	17.80	18.34	1,972,137	35,896,450	18.202	12.58	12.58	12.62	12.33	12.70	2,846,953	12.609	0.22%
2015-10-28	18.12	18.04	18.18	17.98	18.32	1,483,610	26,915,339	18.142	12.55	12.50	12.59	12.46	12.69	2,141,721	12.567	-0.98%
2015-10-27	18.30	18.28	18.30	17.84	18.36	1,624,600	29,277,131	18.021	12.68	12.66	12.68	12.36	12.72	2,345,253	12.484	0.77%
2015-10-26	18.16	18.14	18.16	17.94	18.60	1,975,035	35,796,819	18.125	12.58	12.57	12.58	12.43	12.88	2,851,137	12.555	-0.55%
2015-10-23	18.26	18.28	18.30	17.86	18.46	2,858,900	52,154,777	18.243	12.65	12.66	12.68	12.37	12.79	4,127,073	12.637	0.33%
2015-10-22	18.20	18.20	18.22	17.62	18.26	2,320,200	41,895,612	18.057	12.61	12.61	12.62	12.21	12.65	3,349,413	12.508	-0.55%
2015-10-20	18.30	18.22	18.26	17.88	18.32	1,786,200	32,286,976	18.076	12.68	12.62	12.65	12.39	12.69	2,578,537	12.521	1.10%
2015-10-19	18.10	18.00	18.14	17.88	18.68	1,220,180	22,025,371	18.051	12.54	12.47	12.57	12.39	12.94	1,761,437	12.504	-1.20%
2015-10-16	18.32	18.30	18.32	18.22	18.42	1,531,112	28,018,979	18.300	12.69	12.68	12.69	12.62	12.76	2,210,295	12.677	1.22%
2015-10-15	18.10	18.06	18.10	17.52	18.42	1,403,520	25,460,923	18.141	12.54	12.51	12.54	12.14	12.76	2,026,105	12.566	0.22%
2015-10-14	18.06	18.06	18.08	17.80	18.18	1,481,758	26,634,063	17.975	12.51	12.51	12.52	12.33	12.59	2,139,048	12.451	0.33%
2015-10-13	18.00	17.90	18.00	17.80	18.22	2,607,500	46,788,930	17.944	12.47	12.40	12.47	12.33	12.62	3,764,155	12.430	-0.44%
2015-10-12	18.08	18.04	18.18	17.52	18.18	5,762,100	102,755,292	17.833	12.52	12.50	12.59	12.14	12.59	8,318,098	12.353	3.20%
2015-10-09	17.52	17.50	17.54	17.30	17.82	1,859,104	32,729,005	17.605	12.14	12.12	12.15	11.98	12.34	2,683,780	12.195	1.62%
2015-10-08	17.24	17.18	17.30	17.02	17.64	2,407,400	41,696,672	17.320	11.94	11.90	11.98	11.79	12.22	3,475,294	11.998	-2.27%
2015-10-07	17.64	17.68	17.70	16.34	17.70	3,227,500	55,536,658	17.207	12.22	12.25	12.26	11.32	12.26	4,659,180	11.920	6.14%
2015-10-06	16.62	16.62	16.66	16.34	16.80	2,962,476	49,064,719	16.562	11.51	11.51	11.54	11.32	11.64	4,276,595	11.473	1.59%
2015-10-05	16.36	16.24	16.38	16.22	16.96	2,965,715	48,726,371	16.430	11.33	11.25	11.35	11.24	11.75	4,281,270	11.381	-1.33%
2015-10-02	16.58	16.56	16.66	15.72	16.68	3,111,133	50,896,937	16.360	11.49	11.47	11.54	10.89	11.55	4,491,194	11.333	2.60%
2015-09-30	16.16	15.96	16.18	15.40	16.22	3,475,885	55,182,582	15.876	11.19	11.06	11.21	10.67	11.24	5,017,746	10.997	1.25%
2015-09-29	15.96	16.02	16.04	15.34	16.10	2,657,400	42,055,898	15.826	11.06	11.10	11.11	10.63	11.15	3,836,191	10.963	-3.74%
2015-09-25	16.58	16.58	16.62	15.80	16.62	4,299,224	69,289,514	16.117	11.49	11.49	11.51	10.94	11.51	6,206,308	11.164	-0.24%
2015-09-24	16.62	16.60	16.62	16.28	16.68	1,277,700	21,055,588	16.479	11.51	11.50	11.51	11.28	11.55	1,844,472	11.416	1.47%
2015-09-23	16.38	16.36	16.38	16.16	16.96	3,723,857	61,460,293	16.505	11.35	11.33	11.35	11.19	11.75	5,375,715	11.433	-3.42%
2015-09-22	16.96	16.94	16.96	16.88	17.48	2,574,016	44,011,934	17.099	11.75	11.73	11.75	11.69	12.11	3,715,818	11.844	-0.24%
2015-09-21	17.00	17.00	17.06	16.60	17.16	1,257,677	21,314,242	16.947	11.78	11.78	11.82	11.50	11.89	1,815,567	11.740	-0.70%
2015-09-18	17.12	17.08	17.12	16.46	17.26	2,857,146	48,626,573	17.019	11.86	11.83	11.86	11.40	11.96	4,124,541	11.790	4.52%
2015-09-17	16.38	16.40	16.42	15.96	16.70	3,241,800	53,366,633	16.462	11.35	11.36	11.37	11.06	11.57	4,679,823	11.404	1.87%
2015-09-16	16.08	16.00	16.02	15.60	16.20	1,595,998	25,510,381	15.984	11.14	11.08	11.10	10.81	11.22	2,303,963	11.072	4.15%
2015-09-15	15.44	15.42	15.44	15.28	15.94	2,178,626	33,847,974	15.536	10.70	10.68	10.70	10.58	11.04	3,145,038	10.762	-1.78%
2015-09-14	15.72	15.74	15.76	15.72	16.48	1,941,800	31,172,548	16.053	10.89	10.90	10.92	10.89	11.42	2,803,159	11.121	-1.87%
2015-09-11	16.02	16.02	16.08	15.92	16.34	1,536,199	24,617,109	16.025	11.10	11.10	11.14	11.03	11.32	2,217,638	11.101	0.25%
2015-09-10	15.98	15.86	15.98	15.74	16.26	2,937,043	46,909,581	15.972	11.07	10.99	11.07	10.90	11.26	4,239,880	11.064	-2.80%
2015-09-09	16.44	16.32	16.48	15.82	16.48	3,662,123	59,430,583	16.229	11.39	11.31	11.42	10.96	11.42	5,286,597	11.242	2.88%
2015-09-08	15.98	15.90	16.02	15.24	16.02	4,005,000	62,555,498	15.619	11.07	11.01	11.10	10.56	11.10	5,781,570	10.820	4.99%
2015-09-07	15.22	15.20	15.34	15.10	16.00	2,507,719	38,835,054	15.486	10.54	10.53	10.63	10.46	11.08	3,620,113	10.728	-2.44%
2015-09-04	15.60	15.58	15.64	15.08	15.66	2,058,589	31,634,506	15.367	10.81	10.79	10.83	10.45	10.85	2,971,754	10.645	2.50%
2015-09-02	15.22	15.22	15.26	14.76	15.80	2,863,490	43,790,683	15.293	10.54	10.54	10.57	10.22	10.94	4,133,700	10.594	0.53%
2015-09-01	15.14	15.12	15.14	15.10	16.06	2,772,071	42,910,961	15.480	10.49	10.47	10.49	10.46	11.13	4,001,728	10.723	-6.31%
2015-08-31	16.16	15.88	16.16	15.80	17.28	5,085,285	82,200,190	16.164	11.19	11.00	11.19	10.94	11.97	7,341,056	11.197	-4.83%
2015-08-28	16.98	16.98	17.00	16.54	17.24	6,204,083	104,875,406	16.904	11.76	11.76	11.78	11.46	11.94	8,956,139	11.710	1.92%
2015-08-27	16.66	16.52	16.60	15.94	16.86	4,388,833	71,358,678	16.259	11.54	11.44	11.50	11.04	11.68	6,335,666	11.263	7.35%
2015-08-26	15.52	15.40	15.52	15.24	15.88	4,385,566	67,960,722	15.497	10.75	10.67	10.75	10.56	11.00	6,330,950	10.735	-1.27%
2015-08-25	15.72	15.70	15.72	15.16	16.46	4,243,354	66,522,327	15.677	10.89	10.88	10.89	10.50	11.40	6,125,655	10.860	-0.25%
2015-08-24	15.76	15.62	15.74	15.36	16.36	4,886,682	77,341,493	15.827	10.92	10.82	10.90	10.64	11.33	7,054,355	10.964	-5.97%
2015-08-21	16.76	16.80	16.86	16.52	17.10	3,508,473	58,905,243	16.789	11.61	11.64	11.68	11.44	11.85	5,064,789	11.630	-3.90%
2015-08-20	17.44	17.42	17.46	17.32	18.16	2,844,445	50,331,879	17.695	12.08	12.07	12.09	12.00	12.58	4,106,206	12.258	-3.75%
2015-08-19	18.12	18.02	18.06	17.78	18.66	2,374,506	42,882,840	18.060	12.55	12.48	12.51	12.32	12.93	3,427,808	12.510	-1.31%
2015-08-18	18.36	18.36	18.40	18.36	19.40	2,985,663	56,340,224	18.870	12.72	12.72	12.75	12.72	13.44	4,310,067	13.072	-2.03%
2015-08-17	18.74	18.72	18.78	18.00	18.82	1,706,350	31,559,831	18.496	12.98	12.97	13.01	12.47	13.04	2,463,266	12.812	2.74%
2015-08-14	18.24	18.20	18.24	17.94	18.60	1,780,959	32,463,233	18.228	12.64	12.61	12.64	12.43	12.88	2,570,971	12.627	-0.87%
2015-08-13	18.40	18.34	18.44	17.88	18.58	3,168,023	57,945,857	18.291	12.75	12.70	12.77	12.39	12.87	4,573,320	12.670	1.21%
2015-08-12	18.18	18.18	18.20	17.82	18.90	2,810,038	51,313,481	18.261	12.59	12.59	12.61	12.34	13.09	4,056,537	12.650	-3.50%
2015-08-11	18.84	18.84	18.86	18.64	19.14	6,361,102	120,191,385	18.895	13.05	13.05	13.06	12.91	13.26	9,182,810	13.089	1.18%
2015-08-10	18.62	18.60	18.62	18.24	18.80	2,141,707	39,595,779	18.488	12.90	12.88	12.90	12.64	13.02	3,091,742	12.807	1.75%
2015-08-07	18.30	18.28	18.32	18.08	18.58	1,725,300	31,725,535	18.388	12.68	12.66	12.69	12.52	12.87	2,490,622	12.738	1.10%
2015-08-06	18.10	18.12	18.14	17.72	18.36	2,850,100	51,712,182	18.144	12.54	12.55	12.57	12.27	12.72	4,114,370	12.569	0.78%
2015-08-05	17.96	17.86	17.94	17.74	18.38	3,549,725	64,171,491	18.078	12.44	12.37	12.43	12.29	12.73	5,124,340	12.523	1.35%
2015-08-04	17.72	17.60	17.74	17.22	17.88	3,425,799	60,104,280	17.545	12.27	12.19	12.29	11.93	12.39	4,945,442	12.153	-0.67%
2015-08-03	17.84	17.80	17.86	17.62	18.38	3,135,777	56,066,928	17.880	12.36	12.33	12.37	12.21	12.73	4,526,770	12.386	-2.83%
2015-07-31	18.36	18.24	18.46	18.06	18.46	2,748,187	50,179,361	18.259	12.72	12.64	12.79	12.51	12.79	3,967,250	12.648	1.44%
2015-07-30	18.10	18.00	18.12	17.82	18.62	4,013,171	72,931,408	18.173	12.54	12.47	12.55	12.34	12.90	5,793,365	12.589	-1.09%
2015-07-29	18.30	18.22	18.40	18.02	19.00	4,128,289	75,132,253	18.199	12.68	12.62	12.75	12.48	13.16	5,959,548	12.607	-0.11%
2015-07-28	18.32	18.28	18.30	17.68	18.80	4,581,256	84,505,887	18.446	12.69	12.66	12.68	12.25	13.02	6,613,446	12.778	1.89%
2015-07-27	17.98	18.02	18.06	17.80	19.32	6,356,709	115,278,685	18.135	12.46	12.48	12.51	12.33	13.38	9,176,468	12.562	-6.94%
2015-07-24	19.32	19.32	19.34	19.18	19.98	2,247,367	43,558,166	19.382	13.38	13.38	13.40	13.29	13.84	3,244,272	13.426	-3.01%
2015-07-23	19.92	19.76	19.96	19.58	20.10	3,072,411	60,922,357	19.829	13.80	13.69	13.83	13.56	13.92	4,435,295	13.736	0.30%
2015-07-22	19.86	19.80	19.94	19.60	20.65	2,270,135	45,106,136	19.869	13.76	13.72	13.81	13.58	14.30	3,277,139	13.764	-4.06%
2015-07-21	20.70	20.45	20.70	19.38	21.15	2,909,571	58,836,057	20.222	14.34	14.17	14.34	13.42	14.65	4,200,222	14.008	6.48%
2015-07-20	19.44	19.26	19.44	18.94	20.00	2,563,400	49,451,353	19.291	13.47	13.34	13.47	13.12	13.85	3,700,493	13.363	-1.62%
2015-07-17	19.76	19.78	19.86	18.90	19.86	2,390,900	46,732,898	19.546	13.69	13.70	13.76	13.09	13.76	3,451,474	13.540	2.49%
2015-07-16	19.28	19.20	19.38	18.34	19.48	3,460,506	65,362,973	18.888	13.36	13.30	13.42	12.70	13.49	4,995,545	13.084	2.12%
2015-07-15	18.88	18.68	18.94	18.36	19.80	2,747,233	51,630,387	18.794	13.08	12.94	13.12	12.72	13.72	3,965,872	13.019	-2.38%
2015-07-14	19.34	19.34	19.44	19.24	20.00	3,174,900	61,989,633	19.525	13.40	13.40	13.47	13.33	13.85	4,583,247	13.525	-1.53%
2015-07-13	19.64	19.72	19.78	18.30	19.80	4,981,400	96,486,941	19.369	13.60	13.66	13.70	12.68	13.72	7,191,089	13.418	2.19%
2015-07-10	19.22	19.12	19.26	18.00	19.72	11,073,000	212,120,465	19.157	13.31	13.24	13.34	12.47	13.66	15,984,849	13.270	6.54%
2015-07-09	18.04	18.02	18.04	15.30	18.50	11,192,876	194,321,026	17.361	12.50	12.48	12.50	10.60	12.82	16,157,901	12.026	22.39%
2015-07-08	14.74	14.70	14.82	14.30	16.02	12,494,603	185,856,087	14.875	10.21	10.18	10.27	9.906	11.10	18,037,058	10.304	-11.31%
2015-07-07	16.62	16.58	16.64	16.44	18.20	6,970,256	119,887,698	17.200	11.51	11.49	11.53	11.39	12.61	10,062,177	11.915	-5.03%
2015-07-06	17.50	17.50	17.54	16.12	20.35	9,451,300	167,664,720	17.740	12.12	12.12	12.15	11.17	14.10	13,643,782	12.289	-10.99%
2015-07-03	19.66	19.60	19.66	19.30	21.25	4,196,812	83,566,796	19.912	13.62	13.58	13.62	13.37	14.72	6,058,467	13.793	-5.71%
2015-07-02	20.85	20.85	20.90	20.50	21.80	4,134,557	86,808,799	20.996	14.44	14.44	14.48	14.20	15.10	5,968,597	14.544	-3.47%
2015-06-30	21.60	21.45	21.60	19.54	21.75	4,728,392	99,912,459	21.130	14.96	14.86	14.96	13.54	15.07	6,825,850	14.637	6.67%
2015-06-29	20.25	20.25	20.30	19.44	21.50	3,598,630	73,020,342	20.291	14.03	14.03	14.06	13.47	14.89	5,194,939	14.056	-2.17%
2015-06-26	20.70	20.75	20.85	20.40	22.10	5,470,266	115,987,267	21.203	14.34	14.37	14.44	14.13	15.31	7,896,810	14.688	-5.91%
2015-06-25	22.00	22.00	22.05	21.90	23.15	3,259,716	72,794,673	22.332	15.24	15.24	15.27	15.17	16.04	4,705,687	15.470	-3.93%
2015-06-24	22.90	22.90	23.05	22.55	23.10	2,299,435	52,660,786	22.902	15.86	15.86	15.97	15.62	16.00	3,319,437	15.864	1.10%
2015-06-23	22.65	22.75	22.80	22.45	23.30	1,683,657	38,176,207	22.675	15.69	15.76	15.79	15.55	16.14	2,430,507	15.707	1.57%
2015-06-22	22.30	22.25	22.45	21.80	23.10	1,204,115	26,876,843	22.321	15.45	15.41	15.55	15.10	16.00	1,738,246	15.462	-1.11%
2015-06-19	22.55	22.50	22.60	22.40	23.60	3,859,745	88,157,429	22.840	15.62	15.59	15.66	15.52	16.35	5,571,881	15.822	-0.66%
2015-06-18	22.70	22.65	22.75	22.65	23.25	1,591,719	36,346,133	22.835	15.72	15.69	15.76	15.69	16.11	2,297,786	15.818	-0.66%
2015-06-17	22.85	22.85	22.90	22.20	22.90	5,072,284	114,324,297	22.539	15.83	15.83	15.86	15.38	15.86	7,322,288	15.613	2.32%
2015-06-16	22.70	22.70	22.75	22.70	24.15	3,373,600	78,287,492	23.206	15.47	15.47	15.50	15.47	16.46	4,950,247	15.815	-5.02%
2015-06-15	23.90	23.85	23.90	23.80	24.50	2,016,973	48,586,062	24.089	16.29	16.25	16.29	16.22	16.70	2,959,603	16.416	-3.24%
2015-06-12	24.70	24.60	24.70	23.80	24.70	3,550,600	86,197,036	24.277	16.83	16.76	16.83	16.22	16.83	5,209,968	16.545	3.78%
2015-06-11	23.80	23.80	23.85	23.65	25.20	3,861,950	92,740,824	24.014	16.22	16.22	16.25	16.12	17.17	5,666,827	16.366	-3.84%
2015-06-10	24.75	24.75	24.80	23.30	25.20	3,230,439	79,859,702	24.721	16.87	16.87	16.90	15.88	17.17	4,740,180	16.847	4.65%
2015-06-09	23.65	23.65	23.75	23.65	24.80	4,111,014	99,343,892	24.165	16.12	16.12	16.19	16.12	16.90	6,032,291	16.469	-2.67%
2015-06-08	24.30	24.30	24.40	23.90	24.90	2,974,500	72,116,890	24.245	16.56	16.56	16.63	16.29	16.97	4,364,628	16.523	-1.42%
2015-06-05	24.65	24.60	24.70	24.40	25.10	2,443,787	60,561,924	24.782	16.80	16.76	16.83	16.63	17.11	3,585,887	16.889	0.20%
2015-06-04	24.60	24.60	24.65	23.75	25.60	6,191,700	151,903,245	24.533	16.76	16.76	16.80	16.19	17.45	9,085,382	16.720	-1.80%
2015-06-03	25.05	25.00	25.15	24.95	26.20	4,296,385	108,894,537	25.346	17.07	17.04	17.14	17.00	17.86	6,304,295	17.273	-3.28%
2015-06-02	25.90	25.80	25.85	25.50	27.00	4,184,095	109,403,706	26.148	17.65	17.58	17.62	17.38	18.40	6,139,526	17.820	-3.72%
2015-06-01	26.90	26.85	26.90	25.85	27.50	7,600,150	203,167,608	26.732	18.33	18.30	18.33	17.62	18.74	11,152,070	18.218	4.67%
2015-05-29	25.70	25.70	25.95	25.00	26.70	17,644,283	452,249,803	25.632	17.51	17.51	17.68	17.04	18.20	25,890,314	17.468	1.38%
2015-05-28	25.35	25.30	25.35	25.15	26.85	6,859,738	178,068,277	25.959	17.28	17.24	17.28	17.14	18.30	10,065,627	17.691	-4.16%
2015-05-27	26.45	26.45	26.55	26.35	27.05	5,498,010	145,941,409	26.544	18.03	18.03	18.09	17.96	18.43	8,067,497	18.090	-1.49%
2015-05-26	26.85	26.85	26.90	26.30	27.60	7,881,400	211,567,807	26.844	18.30	18.30	18.33	17.92	18.81	11,564,761	18.294	1.51%
2015-05-22	26.45	26.45	26.50	26.20	26.90	4,840,660	128,287,850	26.502	18.03	18.03	18.06	17.86	18.33	7,102,936	18.061	1.54%
2015-05-21	26.05	26.00	26.05	26.00	27.20	9,115,437	240,154,375	26.346	17.75	17.72	17.75	17.72	18.54	13,375,524	17.955	-5.27%
2015-05-20	27.50	27.35	27.60	27.30	29.00	11,796,877	328,402,314	27.838	18.74	18.64	18.81	18.60	19.76	17,310,131	18.972	-5.50%
2015-05-19	29.10	29.05	29.10	26.35	29.45	12,255,879	340,775,733	27.805	19.83	19.80	19.83	17.96	20.07	17,983,647	18.949	8.58%
2015-05-18	26.80	26.80	26.85	25.75	28.55	8,260,484	221,485,135	26.813	18.26	18.26	18.30	17.55	19.46	12,121,010	18.273	-0.37%
2015-05-15	26.90	26.95	27.00	26.05	27.20	6,691,100	178,078,335	26.614	18.33	18.37	18.40	17.75	18.54	9,818,176	18.138	1.70%
2015-05-14	26.45	26.35	26.45	24.80	26.45	8,684,072	225,263,004	25.940	18.03	17.96	18.03	16.90	18.03	12,742,561	17.678	7.09%
2015-05-13	24.70	24.65	24.70	24.20	25.55	4,356,451	107,516,681	24.680	16.83	16.80	16.83	16.49	17.41	6,392,432	16.819	-1.00%
2015-05-12	24.95	24.85	24.95	24.50	25.60	4,113,016	102,886,649	25.015	17.00	16.94	17.00	16.70	17.45	6,035,228	17.048	-1.38%
2015-05-11	25.30	25.20	25.30	24.85	25.50	5,278,492	133,229,196	25.240	17.24	17.17	17.24	16.94	17.38	7,745,388	17.201	3.48%
2015-05-08	24.45	24.40	24.55	22.80	24.60	4,885,075	118,036,717	24.163	16.66	16.63	16.73	15.54	16.76	7,168,108	16.467	5.84%
2015-05-07	23.10	23.05	23.10	23.00	24.45	3,914,400	92,613,720	23.660	15.74	15.71	15.74	15.67	16.66	5,743,789	16.124	-2.33%
2015-05-06	23.65	23.75	23.80	23.60	24.50	4,146,001	99,632,295	24.031	16.12	16.19	16.22	16.08	16.70	6,083,629	16.377	-2.07%
2015-05-05	24.15	24.00	24.15	23.90	24.75	2,371,200	57,408,332	24.211	16.46	16.36	16.46	16.29	16.87	3,479,377	16.500	0.62%
2015-05-04	24.00	24.00	24.15	23.80	24.65	2,428,035	58,465,589	24.079	16.36	16.36	16.46	16.22	16.80	3,562,774	16.410	-0.83%
2015-04-30	24.20	24.20	24.25	24.10	24.95	4,385,349	107,379,965	24.486	16.49	16.49	16.53	16.42	17.00	6,434,836	16.687	-0.82%
2015-04-29	24.40	24.35	24.45	23.80	25.00	5,058,980	122,894,315	24.292	16.63	16.59	16.66	16.22	17.04	7,423,287	16.555	2.09%
2015-04-28	23.90	23.85	23.95	23.85	24.70	4,693,997	112,961,012	24.065	16.29	16.25	16.32	16.25	16.83	6,887,730	16.400	-2.45%
2015-04-27	24.50	24.45	24.60	24.10	25.00	4,459,700	109,758,017	24.611	16.70	16.66	16.76	16.42	17.04	6,543,935	16.772	0.41%
2015-04-24	24.40	24.30	24.45	23.90	24.85	3,086,500	75,248,304	24.380	16.63	16.56	16.66	16.29	16.94	4,528,972	16.615	-0.41%
2015-04-23	24.50	24.50	24.85	23.95	25.00	4,281,879	104,931,585	24.506	16.70	16.70	16.94	16.32	17.04	6,283,009	16.701	-1.01%
2015-04-22	24.75	24.70	24.90	23.80	25.35	4,582,084	113,986,133	24.877	16.87	16.83	16.97	16.22	17.28	6,723,515	16.953	2.06%
2015-04-21	24.25	24.30	24.45	23.10	24.45	4,655,500	110,257,354	23.683	16.53	16.56	16.66	15.74	16.66	6,831,242	16.140	2.32%
2015-04-20	23.70	23.55	23.85	22.55	24.10	5,071,488	118,960,912	23.457	16.15	16.05	16.25	15.37	16.42	7,441,641	15.986	0.21%
2015-04-17	23.65	23.55	23.75	23.50	24.20	3,619,600	86,138,412	23.798	16.12	16.05	16.19	16.02	16.49	5,311,215	16.218	-0.84%
2015-04-16	23.85	23.85	23.90	23.10	24.15	6,201,484	146,979,447	23.701	16.25	16.25	16.29	15.74	16.46	9,099,739	16.152	1.06%
2015-04-15	23.60	23.55	23.65	23.30	24.10	13,071,331	308,852,903	23.628	16.08	16.05	16.12	15.88	16.42	19,180,200	16.103	-2.88%
2015-04-14	24.30	24.20	24.45	24.15	25.45	5,700,600	142,635,370	25.021	16.56	16.49	16.66	16.46	17.34	8,364,768	17.052	-4.89%
2015-04-13	25.55	25.50	25.55	23.65	25.70	7,561,527	189,244,755	25.027	17.41	17.38	17.41	16.12	17.51	11,095,396	17.056	4.07%
2015-04-10	24.55	24.25	24.45	22.80	24.55	8,039,400	189,882,433	23.619	16.73	16.53	16.66	15.54	16.73	11,796,603	16.096	8.15%
2015-04-09	22.70	22.50	22.75	22.40	25.35	9,809,400	229,021,609	23.347	15.47	15.33	15.50	15.27	17.28	14,393,810	15.911	-2.99%
2015-04-08	23.40	23.35	23.45	22.40	23.80	6,608,735	154,226,405	23.337	15.95	15.91	15.98	15.27	16.22	9,697,318	15.904	5.41%
2015-04-02	22.20	22.30	22.35	21.05	22.40	6,468,100	142,042,510	21.961	15.13	15.20	15.23	14.35	15.27	9,490,958	14.966	4.23%
2015-04-01	21.30	21.25	21.35	20.70	21.70	6,682,221	141,709,889	21.207	14.52	14.48	14.55	14.11	14.79	9,805,148	14.453	3.40%
2015-03-31	20.60	20.45	20.70	20.00	21.40	5,794,902	119,199,682	20.570	14.04	13.94	14.11	13.63	14.58	8,503,141	14.018	4.04%
2015-03-30	19.80	19.78	19.80	18.72	20.50	7,150,300	143,100,232	20.013	13.49	13.48	13.49	12.76	13.97	10,491,983	13.639	5.10%
2015-03-27	18.84	18.76	18.80	18.22	19.02	3,727,362	70,000,845	18.780	12.84	12.78	12.81	12.42	12.96	5,469,339	12.799	-0.74%
2015-03-26	18.98	18.88	19.00	18.72	19.38	2,164,300	40,985,310	18.937	12.93	12.87	12.95	12.76	13.21	3,175,783	12.906	-0.11%
2015-03-25	19.00	18.98	19.02	18.92	19.50	2,615,800	49,859,082	19.061	12.95	12.93	12.96	12.89	13.29	3,838,291	12.990	0.42%
2015-03-24	18.92	18.84	19.02	18.84	19.24	4,676,570	89,071,992	19.046	12.89	12.84	12.96	12.84	13.11	6,862,159	12.980	-0.42%
2015-03-23	19.00	18.92	18.94	18.94	19.42	3,630,111	69,365,141	19.108	12.95	12.89	12.91	12.91	13.23	5,326,638	13.022	-0.94%
2015-03-20	19.18	19.18	19.28	19.12	19.70	2,954,600	57,303,045	19.395	13.07	13.07	13.14	13.03	13.43	4,335,428	13.217	-1.44%
2015-03-19	19.46	19.42	19.46	19.02	19.58	2,887,900	55,914,666	19.362	13.26	13.23	13.26	12.96	13.34	4,237,556	13.195	0.52%
2015-03-18	19.36	19.30	19.44	18.82	19.62	4,167,438	80,657,671	19.354	13.19	13.15	13.25	12.83	13.37	6,115,084	13.190	1.79%
2015-03-17	19.02	18.96	19.02	18.60	19.28	4,299,600	81,347,225	18.920	12.96	12.92	12.96	12.68	13.14	6,309,012	12.894	0.85%
2015-03-16	18.86	18.84	18.86	18.18	18.92	7,891,100	147,725,836	18.721	12.85	12.84	12.85	12.39	12.89	11,578,995	12.758	4.08%
2015-03-13	18.12	18.10	18.16	18.08	18.54	47,218,952	853,639,413	18.078	12.35	12.34	12.38	12.32	12.64	69,286,664	12.320	-5.82%
2015-03-12	19.24	19.20	19.34	19.20	19.66	5,204,339	100,961,760	19.400	13.11	13.08	13.18	13.08	13.40	7,636,580	13.221	-0.31%
2015-03-11	19.30	19.30	19.38	18.84	19.70	4,210,700	80,797,014	19.189	13.15	13.15	13.21	12.84	13.43	6,178,565	13.077	-0.41%
2015-03-10	19.38	19.32	19.40	18.00	19.74	9,039,460	170,412,642	18.852	13.21	13.17	13.22	12.27	13.45	13,264,039	12.848	10.49%
2015-03-09	17.54	17.48	17.56	17.12	17.60	2,718,100	47,392,387	17.436	11.95	11.91	11.97	11.67	11.99	3,988,400	11.883	0.57%
2015-03-06	17.44	17.34	17.44	17.20	17.48	1,892,600	32,918,839	17.393	11.89	11.82	11.89	11.72	11.91	2,777,104	11.854	1.99%
2015-03-05	17.10	17.10	17.18	16.82	17.44	1,739,254	29,769,151	17.116	11.65	11.65	11.71	11.46	11.89	2,552,092	11.665	-0.23%
2015-03-04	17.14	17.06	17.14	16.36	17.30	4,021,242	68,350,397	16.997	11.68	11.63	11.68	11.15	11.79	5,900,564	11.584	4.51%
2015-03-03	16.40	16.40	16.42	16.10	16.44	1,789,000	29,201,184	16.323	11.18	11.18	11.19	10.97	11.20	2,625,087	11.124	0.49%
2015-03-02	16.32	16.22	16.34	16.10	16.42	1,293,994	21,011,140	16.237	11.12	11.05	11.14	10.97	11.19	1,898,740	11.066	0.74%
2015-02-27	16.20	16.20	16.22	15.94	16.28	3,027,313	48,935,923	16.165	11.04	11.04	11.05	10.86	11.09	4,442,124	11.016	-0.86%
2015-02-26	16.34	16.36	16.42	16.18	16.62	2,615,600	42,824,402	16.373	11.14	11.15	11.19	11.03	11.33	3,837,997	11.158	0.86%
2015-02-25	16.20	16.26	16.28	16.16	16.70	2,034,378	33,328,559	16.383	11.04	11.08	11.09	11.01	11.38	2,985,142	11.165	-1.10%
2015-02-24	16.38	16.36	16.44	16.20	16.54	1,836,161	30,013,360	16.346	11.16	11.15	11.20	11.04	11.27	2,694,288	11.140	-0.24%
2015-02-23	16.42	16.42	16.46	16.12	16.70	1,209,907	19,750,843	16.324	11.19	11.19	11.22	10.99	11.38	1,775,355	11.125	0.74%
2015-02-18	16.30	16.30	16.36	16.22	16.42	255,400	4,168,420	16.321	11.11	11.11	11.15	11.05	11.19	374,761	11.123	-0.73%
2015-02-17	16.42	16.34	16.46	16.20	16.72	1,073,100	17,573,808	16.377	11.19	11.14	11.22	11.04	11.39	1,574,612	11.161	-0.61%
2015-02-16	16.52	16.46	16.48	16.28	16.78	764,600	12,675,118	16.577	11.26	11.22	11.23	11.09	11.44	1,121,935	11.298	1.35%
2015-02-13	16.30	16.28	16.36	15.90	16.36	1,577,000	25,518,429	16.182	11.11	11.09	11.15	10.84	11.15	2,314,009	11.028	3.43%
2015-02-12	15.76	15.68	15.74	15.66	16.26	2,058,962	32,818,557	15.939	10.74	10.69	10.73	10.67	11.08	3,021,215	10.863	-1.62%
2015-02-11	16.02	16.00	16.02	15.72	16.10	1,762,550	28,128,081	15.959	10.92	10.90	10.92	10.71	10.97	2,586,275	10.876	1.01%
2015-02-10	15.86	15.84	15.96	15.76	16.18	1,978,400	31,485,704	15.915	10.81	10.79	10.88	10.74	11.03	2,903,003	10.846	-0.88%
2015-02-09	16.00	15.98	16.00	15.84	16.10	1,076,900	17,149,486	15.925	10.90	10.89	10.90	10.79	10.97	1,580,188	10.853	-0.12%
2015-02-06	16.02	16.00	16.02	16.00	16.26	2,765,700	44,426,541	16.063	10.92	10.90	10.92	10.90	11.08	4,058,246	10.947	0.00%
2015-02-05	16.02	16.00	16.02	16.00	16.74	3,649,800	59,011,922	16.169	10.92	10.90	10.92	10.90	11.41	5,355,529	11.019	-3.49%
2015-02-04	16.60	16.56	16.60	16.56	17.04	2,045,089	34,190,139	16.718	11.31	11.29	11.31	11.29	11.61	3,000,859	11.393	-1.19%
2015-02-03	16.80	16.80	16.88	16.78	17.00	1,321,900	22,296,846	16.867	11.45	11.45	11.50	11.44	11.59	1,939,688	11.495	0.00%
2015-02-02	16.80	16.80	16.82	16.56	16.92	2,097,700	35,041,260	16.705	11.45	11.45	11.46	11.29	11.53	3,078,057	11.384	0.00%
2015-01-30	16.80	16.80	16.90	16.72	17.06	1,949,240	32,893,144	16.875	11.45	11.45	11.52	11.39	11.63	2,860,215	11.500	0.00%
2015-01-29	16.80	16.78	16.82	16.70	17.04	2,859,200	48,021,453	16.795	11.45	11.44	11.46	11.38	11.61	4,195,443	11.446	-1.52%
2015-01-28	17.06	17.02	17.14	16.90	17.16	1,908,400	32,485,073	17.022	11.63	11.60	11.68	11.52	11.69	2,800,288	11.601	0.47%
2015-01-27	16.98	16.94	16.96	16.90	17.40	2,306,100	39,286,190	17.036	11.57	11.54	11.56	11.52	11.86	3,383,853	11.610	-2.64%
2015-01-26	17.44	17.30	17.46	17.22	17.54	1,536,500	26,660,608	17.352	11.89	11.79	11.90	11.74	11.95	2,254,581	11.825	0.69%
2015-01-23	17.32	17.30	17.36	17.14	17.54	1,689,085	29,394,790	17.403	11.80	11.79	11.83	11.68	11.95	2,478,477	11.860	2.24%
2015-01-22	16.94	16.92	16.94	16.92	17.80	1,706,636	29,355,198	17.201	11.54	11.53	11.54	11.53	12.13	2,504,230	11.722	-2.64%
2015-01-21	17.40	17.36	17.40	16.84	17.46	1,556,454	26,881,591	17.271	11.86	11.83	11.86	11.48	11.90	2,283,861	11.770	2.84%
2015-01-20	16.92	16.90	16.92	16.68	17.02	2,784,793	47,093,700	16.911	11.53	11.52	11.53	11.37	11.60	4,086,262	11.525	-0.70%
2015-01-19	17.04	17.00	17.02	17.00	17.44	2,273,600	39,120,804	17.207	11.61	11.59	11.60	11.59	11.89	3,336,164	11.726	-4.70%
2015-01-16	17.88	17.84	17.90	17.66	18.20	852,000	15,247,925	17.897	12.19	12.16	12.20	12.04	12.40	1,250,181	12.197	-0.11%
2015-01-15	17.90	17.82	17.94	17.80	18.10	693,237	12,437,933	17.942	12.20	12.14	12.23	12.13	12.34	1,017,220	12.227	-0.11%
2015-01-14	17.92	17.92	18.02	17.90	18.52	1,235,058	22,380,612	18.121	12.21	12.21	12.28	12.20	12.62	1,812,261	12.350	-3.03%
2015-01-13	18.48	18.42	18.56	17.70	18.62	2,019,000	37,049,223	18.350	12.59	12.55	12.65	12.06	12.69	2,962,577	12.506	4.29%
2015-01-12	17.72	17.82	17.84	17.68	18.12	1,559,848	27,862,999	17.863	12.08	12.14	12.16	12.05	12.35	2,288,841	12.173	-2.32%
2015-01-09	18.14	18.14	18.16	17.44	18.20	1,793,500	32,335,018	18.029	12.36	12.36	12.38	11.89	12.40	2,631,690	12.287	1.80%
2015-01-08	17.82	17.76	17.84	17.30	17.86	2,637,502	46,565,847	17.655	12.14	12.10	12.16	11.79	12.17	3,870,135	12.032	4.09%
2015-01-07	17.12	17.12	17.14	17.10	17.34	1,091,306	18,764,525	17.195	11.67	11.67	11.68	11.65	11.82	1,601,326	11.718	-0.93%
2015-01-06	17.28	17.18	17.28	16.98	17.44	2,416,322	41,591,618	17.213	11.78	11.71	11.78	11.57	11.89	3,545,587	11.731	0.12%
2015-01-05	17.26	17.24	17.26	17.04	17.34	3,374,200	57,982,709	17.184	11.76	11.75	11.76	11.61	11.82	4,951,128	11.711	1.05%
2015-01-02	17.08	17.06	17.08	16.96	17.60	1,080,100	18,629,023	17.248	11.64	11.63	11.64	11.56	11.99	1,584,883	11.754	-2.40%
2014-12-31	17.50	17.38	17.50	17.28	17.60	544,054	9,490,038	17.443	11.93	11.84	11.93	11.78	11.99	798,317	11.888	1.16%
2014-12-30	17.30	17.22	17.24	17.16	17.48	564,800	9,758,378	17.278	11.79	11.74	11.75	11.69	11.91	828,759	11.775	1.05%
2014-12-29	17.12	17.10	17.14	16.90	17.56	1,171,100	20,221,155	17.267	11.67	11.65	11.68	11.52	11.97	1,718,412	11.767	0.47%
2014-12-24	17.04	16.94	17.04	16.54	17.16	419,003	7,063,995	16.859	11.61	11.54	11.61	11.27	11.69	614,823	11.489	-0.47%
2014-12-23	17.12	17.08	17.18	16.98	17.30	600,693	10,300,433	17.148	11.67	11.64	11.71	11.57	11.79	881,426	11.686	0.23%
2014-12-22	17.08	17.06	17.12	16.82	17.14	1,144,200	19,436,884	16.987	11.64	11.63	11.67	11.46	11.68	1,678,940	11.577	1.67%
2014-12-19	16.80	16.72	16.86	16.54	16.96	984,687	16,507,104	16.764	11.45	11.39	11.49	11.27	11.56	1,444,879	11.425	0.12%
2014-12-18	16.78	16.66	16.82	16.04	16.92	2,094,703	34,583,807	16.510	11.44	11.35	11.46	10.93	11.53	3,073,660	11.252	1.82%
2014-12-17	16.48	16.48	16.56	16.32	16.92	1,145,817	18,986,992	16.571	11.23	11.23	11.29	11.12	11.53	1,681,313	11.293	-2.14%
2014-12-16	16.84	16.82	16.90	16.64	17.22	1,906,650	32,151,979	16.863	11.48	11.46	11.52	11.34	11.74	2,797,720	11.492	-0.59%
2014-12-15	16.94	16.92	17.00	16.76	17.12	2,178,912	36,937,248	16.952	11.54	11.53	11.59	11.42	11.67	3,197,224	11.553	-0.35%
2014-12-12	17.00	16.94	17.00	16.84	17.48	973,200	16,666,692	17.126	11.59	11.54	11.59	11.48	11.91	1,428,024	11.671	-1.28%
2014-12-11	17.22	17.16	17.22	16.84	17.34	2,604,910	44,815,133	17.204	11.74	11.69	11.74	11.48	11.82	3,822,311	11.725	0.23%
2014-12-10	17.18	17.12	17.22	16.98	17.62	4,261,420	73,204,209	17.178	11.71	11.67	11.74	11.57	12.01	6,252,989	11.707	2.63%
2014-12-09	16.74	16.72	16.74	16.72	17.96	2,671,000	46,010,951	17.226	11.41	11.39	11.41	11.39	12.24	3,919,288	11.740	-5.42%
2014-12-08	17.70	17.66	17.76	17.66	18.62	1,737,511	31,365,924	18.052	12.06	12.04	12.10	12.04	12.69	2,549,534	12.303	-4.22%
2014-12-05	18.48	18.36	18.48	18.06	18.76	1,204,754	22,017,899	18.276	12.59	12.51	12.59	12.31	12.78	1,767,794	12.455	1.32%
2014-12-04	18.24	18.24	18.28	17.50	18.28	3,343,837	59,919,488	17.919	12.43	12.43	12.46	11.93	12.46	4,906,575	12.212	1.45%
2014-12-03	17.98	17.94	18.02	17.74	18.50	3,148,900	56,771,316	18.029	12.25	12.23	12.28	12.09	12.61	4,620,534	12.287	-2.39%
2014-12-02	18.42	18.40	18.42	18.08	18.80	2,446,563	45,144,484	18.452	12.55	12.54	12.55	12.32	12.81	3,589,961	12.575	0.99%
2014-12-01	18.24	18.24	18.30	18.10	18.90	2,406,900	43,850,591	18.219	12.43	12.43	12.47	12.34	12.88	3,531,761	12.416	-1.30%
2014-11-28	18.48	18.40	18.56	18.40	19.50	1,562,528	29,110,691	18.631	12.59	12.54	12.65	12.54	13.29	2,292,773	12.697	-3.14%
2014-11-27	19.08	18.94	19.06	18.76	19.14	671,300	12,718,838	18.947	13.00	12.91	12.99	12.78	13.04	985,031	12.912	-0.73%
2014-11-26	19.22	19.20	19.22	19.04	19.28	1,248,887	23,973,478	19.196	13.10	13.08	13.10	12.98	13.14	1,832,553	13.082	-0.10%
2014-11-25	19.24	19.20	19.32	18.40	19.32	2,037,925	38,700,649	18.990	13.11	13.08	13.17	12.54	13.17	2,990,346	12.942	3.78%
2014-11-24	18.54	18.50	18.56	18.50	19.00	2,594,100	48,564,501	18.721	12.64	12.61	12.65	12.61	12.95	3,806,449	12.758	-2.42%
2014-11-21	19.00	19.00	19.02	18.86	19.28	1,390,000	26,428,665	19.013	12.95	12.95	12.96	12.85	13.14	2,039,615	12.958	-0.42%
2014-11-20	19.08	19.10	19.14	18.92	19.38	1,940,700	37,062,340	19.097	13.00	13.02	13.04	12.89	13.21	2,847,683	13.015	0.42%
2014-11-19	19.00	19.00	19.04	18.94	19.74	2,731,100	52,232,098	19.125	12.95	12.95	12.98	12.91	13.45	4,007,476	13.034	0.42%
2014-11-18	18.92	18.90	18.94	18.66	19.06	2,175,400	41,172,492	18.926	12.89	12.88	12.91	12.72	12.99	3,192,070	12.898	0.32%
2014-11-17	18.86	18.86	18.88	18.24	19.06	2,833,600	53,146,607	18.756	12.85	12.85	12.87	12.43	12.99	4,157,879	12.782	3.74%
2014-11-14	18.18	18.16	18.26	18.10	18.28	1,382,551	25,158,921	18.198	12.39	12.38	12.44	12.34	12.46	2,028,684	12.402	-0.55%
2014-11-13	18.28	18.28	18.32	17.90	18.42	2,528,565	45,871,669	18.141	12.46	12.46	12.49	12.20	12.55	3,710,286	12.363	2.35%
2014-11-12	17.86	17.84	17.88	17.80	18.98	2,545,877	46,042,156	18.085	12.17	12.16	12.19	12.13	12.93	3,735,689	12.325	-5.30%
2014-11-11	18.86	18.84	18.86	18.52	18.92	884,300	16,561,987	18.729	12.85	12.84	12.85	12.62	12.89	1,297,576	12.764	0.21%
2014-11-10	18.82	18.84	18.86	18.62	19.30	898,800	16,947,568	18.856	12.83	12.84	12.85	12.69	13.15	1,318,853	12.850	-0.74%
2014-11-07	18.96	18.90	18.96	18.78	19.06	1,079,800	20,450,090	18.939	12.92	12.88	12.92	12.80	12.99	1,584,443	12.907	0.11%
2014-11-06	18.94	18.92	18.94	18.56	19.00	1,397,000	26,281,679	18.813	12.91	12.89	12.91	12.65	12.95	2,049,886	12.821	1.61%
2014-11-05	18.64	18.60	18.64	18.42	18.96	2,117,200	39,662,928	18.734	12.70	12.68	12.70	12.55	12.92	3,106,671	12.767	0.76%
2014-11-04	18.50	18.50	18.52	18.36	18.98	2,141,700	39,799,350	18.583	12.61	12.61	12.62	12.51	12.93	3,142,621	12.664	-1.80%
2014-11-03	18.84	18.82	18.86	18.70	19.44	1,184,300	22,351,274	18.873	12.84	12.83	12.85	12.74	13.25	1,737,781	12.862	-2.99%
2014-10-31	19.42	19.42	19.48	19.06	19.50	2,221,800	42,920,099	19.318	13.23	13.23	13.28	12.99	13.29	3,260,155	13.165	0.41%
2014-10-30	19.34	19.34	19.38	18.58	19.48	2,723,762	52,436,033	19.251	13.18	13.18	13.21	12.66	13.28	3,996,708	13.120	4.99%
2014-10-29	18.42	18.40	18.42	17.96	18.56	1,403,900	25,691,811	18.300	12.55	12.54	12.55	12.24	12.65	2,060,011	12.472	2.33%
2014-10-28	18.00	17.90	18.00	17.74	18.10	889,800	15,946,651	17.922	12.27	12.20	12.27	12.09	12.34	1,305,647	12.214	1.35%
2014-10-27	17.76	17.66	17.76	17.46	18.14	1,473,841	26,011,379	17.649	12.10	12.04	12.10	11.90	12.36	2,162,639	12.028	-1.88%
2014-10-24	18.10	18.00	18.12	17.50	18.22	1,421,600	25,451,822	17.904	12.34	12.27	12.35	11.93	12.42	2,085,983	12.201	0.67%
2014-10-23	17.98	17.92	18.02	17.88	18.40	1,112,231	20,078,654	18.053	12.25	12.21	12.28	12.19	12.54	1,632,031	12.303	-1.75%
2014-10-22	18.30	18.22	18.34	18.20	18.66	1,114,384	20,549,226	18.440	12.47	12.42	12.50	12.40	12.72	1,635,190	12.567	0.00%
2014-10-21	18.30	18.20	18.30	18.10	18.64	1,742,000	31,886,565	18.305	12.47	12.40	12.47	12.34	12.70	2,556,121	12.475	1.22%
2014-10-20	18.08	17.96	18.12	17.80	18.76	2,621,853	47,763,144	18.217	12.32	12.24	12.35	12.13	12.78	3,847,172	12.415	-1.63%
2014-10-17	18.38	18.36	18.54	18.00	18.60	2,047,800	37,506,555	18.316	12.53	12.51	12.64	12.27	12.68	3,004,837	12.482	-0.97%
2014-10-16	18.56	18.56	18.66	18.32	18.76	1,379,500	25,647,861	18.592	12.65	12.65	12.72	12.49	12.78	2,024,207	12.671	0.22%
2014-10-15	18.52	18.48	18.62	17.98	18.88	1,020,800	19,019,849	18.632	12.62	12.59	12.69	12.25	12.87	1,497,869	12.698	0.65%
2014-10-14	18.40	18.40	18.46	18.02	18.58	1,965,600	36,125,542	18.379	12.54	12.54	12.58	12.28	12.66	2,884,220	12.525	1.10%
2014-10-13	18.20	18.20	18.34	17.66	19.02	2,645,545	48,065,629	18.169	12.40	12.40	12.50	12.04	12.96	3,881,937	12.382	-1.62%
2014-10-10	18.50	18.50	18.52	18.36	18.98	2,475,000	45,837,835	18.520	12.61	12.61	12.62	12.51	12.93	3,631,688	12.622	-3.44%
2014-10-09	19.16	19.14	19.18	18.34	19.54	2,197,200	42,137,608	19.178	13.06	13.04	13.07	12.50	13.32	3,224,058	13.070	0.95%
2014-10-08	18.98	18.98	19.04	18.82	19.18	2,825,800	53,856,328	19.059	12.93	12.93	12.98	12.83	13.07	4,146,434	12.989	-0.21%
2014-10-07	19.02	19.02	19.08	18.68	19.40	1,765,896	33,790,908	19.135	12.96	12.96	13.00	12.73	13.22	2,591,185	13.041	1.28%
2014-10-06	18.78	18.76	18.80	18.12	18.82	2,045,800	37,851,232	18.502	12.80	12.78	12.81	12.35	12.83	3,001,902	12.609	1.08%
2014-10-03	18.58	18.60	18.68	17.72	19.04	2,363,870	43,606,519	18.447	12.66	12.68	12.73	12.08	12.98	3,468,621	12.572	-2.11%
2014-09-30	18.98	18.82	18.90	17.80	19.02	6,274,400	114,754,390	18.289	12.93	12.83	12.88	12.13	12.96	9,206,732	12.464	3.15%
2014-09-29	18.40	18.38	18.40	18.08	18.86	5,471,000	101,060,967	18.472	12.54	12.53	12.54	12.32	12.85	8,027,864	12.589	-3.36%
2014-09-26	19.04	19.00	19.08	18.74	19.16	2,154,100	40,899,598	18.987	12.98	12.95	13.00	12.77	13.06	3,160,816	12.940	-0.63%
2014-09-25	19.16	19.04	19.10	18.70	19.18	3,330,849	63,507,380	19.066	13.06	12.98	13.02	12.74	13.07	4,887,517	12.994	0.84%
2014-09-24	19.00	18.98	19.00	18.52	19.36	3,427,400	65,510,088	19.114	12.95	12.93	12.95	12.62	13.19	5,029,191	13.026	1.28%
2014-09-23	18.76	18.74	18.80	18.70	19.20	1,972,300	37,235,420	18.879	12.78	12.77	12.81	12.74	13.08	2,894,052	12.866	-1.68%
2014-09-22	19.08	19.08	19.14	18.68	19.36	2,565,400	49,191,310	19.175	13.00	13.00	13.04	12.73	13.19	3,764,336	13.068	-1.85%
2014-09-19	19.44	19.40	19.44	18.78	19.62	7,314,435	142,443,010	19.474	13.25	13.22	13.25	12.80	13.37	10,732,826	13.272	4.18%
2014-09-18	18.66	18.62	18.74	17.94	19.10	7,133,388	132,628,907	18.593	12.72	12.69	12.77	12.23	13.02	10,467,167	12.671	1.52%
2014-09-17	18.38	18.38	18.40	17.88	18.46	3,318,110	60,676,859	18.287	12.53	12.53	12.54	12.19	12.58	4,868,824	12.462	2.68%
2014-09-16	17.90	17.84	17.92	17.60	18.10	6,171,200	110,693,805	17.937	12.20	12.16	12.21	11.99	12.34	9,055,302	12.224	0.45%
2014-09-15	17.82	17.82	17.88	17.70	18.00	3,118,063	55,657,171	17.850	12.14	12.14	12.19	12.06	12.27	4,575,285	12.165	-2.30%
2014-09-12	18.24	18.24	18.36	17.80	18.64	5,305,858	97,377,384	18.353	12.43	12.43	12.51	12.13	12.70	7,785,543	12.507	1.45%
2014-09-11	17.98	17.92	18.00	17.34	18.00	3,641,700	64,791,029	17.791	12.25	12.21	12.27	11.82	12.27	5,343,643	12.125	3.10%
2014-09-10	17.44	17.36	17.44	17.24	17.50	1,813,000	31,525,079	17.388	11.89	11.83	11.89	11.75	11.93	2,660,303	11.850	0.11%
2014-09-08	17.42	17.40	17.44	16.98	17.50	2,783,200	48,052,203	17.265	11.87	11.86	11.89	11.57	11.93	4,083,925	11.766	2.23%
2014-09-05	17.04	17.00	17.02	16.80	17.12	2,848,150	48,445,887	17.010	11.61	11.59	11.60	11.45	11.67	4,179,229	11.592	0.59%
2014-09-04	16.94	16.90	16.96	16.90	17.32	3,147,438	53,717,338	17.067	11.54	11.52	11.56	11.52	11.80	4,618,389	11.631	-0.24%
2014-09-03	16.98	16.96	17.06	16.66	17.16	3,510,306	59,624,457	16.986	11.57	11.56	11.63	11.35	11.69	5,150,843	11.576	-0.47%
2014-09-02	17.06	17.06	17.08	16.02	17.18	6,410,900	106,941,838	16.681	11.63	11.63	11.64	10.92	11.71	9,407,025	11.368	6.49%
2014-09-01	16.02	15.98	16.00	15.70	16.12	1,464,500	23,388,517	15.970	10.92	10.89	10.90	10.70	10.99	2,148,932	10.884	0.75%
2014-08-29	15.90	15.80	15.92	15.52	15.98	1,278,970	20,245,668	15.830	10.84	10.77	10.85	10.58	10.89	1,876,695	10.788	1.79%
2014-08-28	15.62	15.54	15.66	15.50	16.00	1,588,400	24,988,174	15.732	10.65	10.59	10.67	10.56	10.90	2,330,737	10.721	-1.26%
2014-08-27	15.82	15.80	15.82	15.62	15.96	2,067,500	32,780,472	15.855	10.78	10.77	10.78	10.65	10.88	3,033,743	10.805	0.38%
2014-08-26	15.76	15.74	15.78	15.60	15.78	826,000	12,962,426	15.693	10.74	10.73	10.75	10.63	10.75	1,212,030	10.695	0.25%
2014-08-25	15.72	15.70	15.78	15.46	15.78	1,081,000	16,947,973	15.678	10.71	10.70	10.75	10.54	10.75	1,586,204	10.685	0.64%
2014-08-22	15.62	15.60	15.64	15.38	15.64	1,044,500	16,225,741	15.535	10.65	10.63	10.66	10.48	10.66	1,532,646	10.587	1.83%
2014-08-21	15.34	15.28	15.30	15.28	15.80	2,238,220	34,573,746	15.447	10.45	10.41	10.43	10.41	10.77	3,284,249	10.527	-2.79%
2014-08-20	15.78	15.78	15.84	15.50	15.84	1,390,100	21,917,162	15.767	10.75	10.75	10.79	10.56	10.79	2,039,761	10.745	0.77%
2014-08-19	15.66	15.64	15.72	15.50	15.72	1,509,600	23,561,739	15.608	10.67	10.66	10.71	10.56	10.71	2,215,109	10.637	0.38%
2014-08-18	15.60	15.60	15.62	15.48	15.72	1,114,700	17,383,452	15.595	10.63	10.63	10.65	10.55	10.71	1,635,654	10.628	0.00%
2014-08-15	15.60	15.56	15.62	15.46	15.74	1,108,748	17,250,330	15.558	10.63	10.60	10.65	10.54	10.73	1,626,920	10.603	-0.26%
2014-08-14	15.64	15.56	15.64	15.38	15.72	958,400	14,946,848	15.596	10.66	10.60	10.66	10.48	10.71	1,406,307	10.628	-0.26%
2014-08-13	15.68	15.60	15.70	15.40	15.70	1,430,800	22,252,413	15.552	10.69	10.63	10.70	10.50	10.70	2,099,482	10.599	1.29%
2014-08-12	15.48	15.46	15.50	15.36	15.54	1,847,168	28,609,800	15.489	10.55	10.54	10.56	10.47	10.59	2,710,439	10.555	1.44%
2014-08-11	15.26	15.20	15.28	15.06	15.28	1,074,648	16,346,454	15.211	10.40	10.36	10.41	10.26	10.41	1,576,883	10.366	1.19%
2014-08-08	15.08	15.04	15.12	14.88	15.22	3,057,300	45,961,919	15.034	10.28	10.25	10.30	10.14	10.37	4,486,125	10.245	0.00%
2014-08-07	15.08	15.02	15.08	14.94	15.48	2,435,668	36,723,905	15.078	10.28	10.24	10.28	10.18	10.55	3,573,974	10.275	-0.26%
2014-08-06	15.12	15.10	15.14	14.58	15.14	3,955,263	58,709,306	14.843	10.30	10.29	10.32	9.936	10.32	5,803,750	10.116	3.14%
2014-08-05	14.66	14.62	14.68	14.50	14.70	1,989,000	29,083,411	14.622	9.991	9.964	10.00	9.882	10.02	2,918,556	9.9650	0.55%
2014-08-04	14.58	14.52	14.60	14.38	14.76	2,692,300	39,182,648	14.554	9.936	9.895	9.950	9.800	10.06	3,950,543	9.9183	0.41%
2014-08-01	14.52	14.50	14.52	14.42	14.72	2,498,200	36,475,440	14.601	9.895	9.882	9.895	9.827	10.03	3,665,730	9.9504	0.69%
2014-07-31	14.42	14.40	14.46	14.40	14.90	8,748,300	128,094,406	14.642	9.827	9.814	9.855	9.814	10.15	12,836,806	9.9787	-1.23%
2014-07-30	14.60	14.60	14.70	14.60	14.96	2,932,000	43,286,889	14.764	9.950	9.950	10.02	9.950	10.20	4,302,266	10.061	0.00%
2014-07-29	14.60	14.60	14.66	14.60	15.14	4,106,620	60,338,469	14.693	9.950	9.950	9.991	9.950	10.32	6,025,843	10.013	-2.14%
2014-07-28	14.92	14.90	14.94	14.84	15.32	3,208,200	48,247,614	15.039	10.17	10.15	10.18	10.11	10.44	4,707,548	10.249	-1.71%
2014-07-25	15.18	15.16	15.22	15.00	15.28	787,782	11,962,026	15.184	10.35	10.33	10.37	10.22	10.41	1,155,951	10.348	0.93%
2014-07-24	15.04	15.04	15.06	14.96	15.40	2,477,655	37,428,560	15.106	10.25	10.25	10.26	10.20	10.50	3,635,584	10.295	-1.05%
2014-07-23	15.20	15.20	15.22	15.14	15.54	1,482,199	22,625,489	15.265	10.36	10.36	10.37	10.32	10.59	2,174,903	10.403	-0.39%
2014-07-22	15.26	15.24	15.26	15.10	15.38	2,029,826	30,968,748	15.257	10.40	10.39	10.40	10.29	10.48	2,978,462	10.398	1.33%
2014-07-21	15.06	15.04	15.06	15.04	15.40	1,025,900	15,543,444	15.151	10.26	10.25	10.26	10.25	10.50	1,505,353	10.325	-0.66%
2014-07-18	15.16	15.14	15.16	14.82	15.26	3,124,400	46,939,170	15.023	10.33	10.32	10.33	10.10	10.40	4,584,584	10.238	1.07%
2014-07-17	15.00	15.00	15.08	14.98	15.92	4,882,700	74,431,398	15.244	10.22	10.22	10.28	10.21	10.85	7,164,623	10.389	-4.46%
2014-07-16	15.70	15.66	15.78	15.66	16.00	1,961,913	31,119,281	15.862	10.70	10.67	10.75	10.67	10.90	2,878,810	10.810	0.51%
2014-07-15	15.62	15.56	15.60	15.52	16.14	1,790,600	28,148,146	15.720	10.65	10.60	10.63	10.58	11.00	2,627,434	10.713	-1.26%
2014-07-14	15.82	15.80	15.82	15.78	16.34	871,700	13,953,664	16.007	10.78	10.77	10.78	10.75	11.14	1,279,088	10.909	-1.37%
2014-07-11	16.04	16.04	16.10	15.98	16.50	1,309,000	21,077,588	16.102	10.93	10.93	10.97	10.89	11.24	1,920,759	10.974	-0.12%
2014-07-10	16.06	16.00	16.08	15.86	16.14	1,556,700	24,925,605	16.012	10.94	10.90	10.96	10.81	11.00	2,284,222	10.912	0.00%
2014-07-09	16.06	16.04	16.06	15.98	16.26	1,943,600	31,321,595	16.115	10.94	10.93	10.94	10.89	11.08	2,851,939	10.983	-1.23%
2014-07-08	16.26	16.22	16.24	16.02	16.44	2,234,650	36,145,930	16.175	11.08	11.05	11.07	10.92	11.20	3,279,011	11.023	1.25%
2014-07-07	16.06	16.02	16.04	16.00	16.28	1,799,211	28,985,661	16.110	10.94	10.92	10.93	10.90	11.09	2,640,070	10.979	-1.23%
2014-07-04	16.26	16.22	16.24	16.22	16.70	810,308	13,236,984	16.336	11.08	11.05	11.07	11.05	11.38	1,189,004	11.133	-1.33%
2014-07-03	16.48	16.40	16.50	16.20	16.50	2,311,557	37,898,168	16.395	11.23	11.18	11.24	11.04	11.24	3,391,860	11.173	0.73%
2014-07-02	16.36	16.26	16.32	16.14	16.48	3,959,043	64,582,088	16.313	11.15	11.08	11.12	11.00	11.23	5,809,296	11.117	1.49%
2014-06-30	16.12	16.12	16.14	15.78	16.14	1,825,600	29,213,170	16.002	10.99	10.99	11.00	10.75	11.00	2,678,792	10.905	1.13%
2014-06-27	15.94	15.94	16.00	15.86	16.20	1,340,442	21,447,080	16.000	10.86	10.86	10.90	10.81	11.04	1,966,896	10.904	-0.25%
2014-06-26	15.98	15.92	16.04	15.82	16.10	1,546,974	24,628,317	15.920	10.89	10.85	10.93	10.78	10.97	2,269,950	10.850	0.38%
2014-06-25	15.92	15.90	16.00	15.80	16.00	1,072,250	17,038,703	15.891	10.85	10.84	10.90	10.77	10.90	1,573,365	10.829	0.25%
2014-06-24	15.88	15.90	15.92	15.70	15.92	1,321,500	20,850,501	15.778	10.82	10.84	10.85	10.70	10.85	1,939,101	10.753	0.76%
2014-06-23	15.76	15.70	15.74	15.70	15.96	1,498,697	23,732,983	15.836	10.74	10.70	10.73	10.70	10.88	2,199,111	10.792	0.13%
2014-06-20	15.74	15.72	15.84	15.68	15.90	3,511,810	55,442,169	15.787	10.73	10.71	10.79	10.69	10.84	5,153,050	10.759	0.25%
2014-06-19	15.70	15.68	15.72	15.66	15.84	2,517,400	39,533,710	15.704	10.70	10.69	10.71	10.67	10.79	3,693,903	10.702	0.26%
2014-06-18	15.66	15.66	15.72	15.60	15.78	5,406,389	84,758,935	15.678	10.67	10.67	10.71	10.63	10.75	7,933,057	10.684	-0.63%
2014-06-17	15.76	15.74	15.78	15.50	15.88	4,115,300	64,627,158	15.704	10.74	10.73	10.75	10.56	10.82	6,038,580	10.702	0.90%
2014-06-16	15.62	15.68	15.72	15.24	15.88	5,341,607	83,530,860	15.638	10.65	10.69	10.71	10.39	10.82	7,838,000	10.657	2.49%
2014-06-13	15.24	15.24	15.28	15.10	15.34	2,718,300	41,496,706	15.266	10.39	10.39	10.41	10.29	10.45	3,988,694	10.404	0.93%
2014-06-12	15.10	15.04	15.12	14.90	15.38	2,788,232	42,126,597	15.109	10.29	10.25	10.30	10.15	10.48	4,091,308	10.297	-0.13%
2014-06-11	15.12	15.10	15.16	14.94	15.52	3,123,100	47,247,154	15.128	10.30	10.29	10.33	10.18	10.58	4,582,676	10.310	-2.45%
2014-06-10	15.50	15.46	15.50	14.96	15.62	5,189,500	79,586,184	15.336	10.56	10.54	10.56	10.20	10.65	7,614,806	10.452	2.79%
2014-06-09	15.08	15.06	15.10	14.64	15.10	1,702,351	25,478,564	14.967	10.28	10.26	10.29	9.977	10.29	2,497,942	10.200	3.15%
2014-06-06	14.62	14.62	14.68	14.38	14.90	3,185,800	46,769,852	14.681	9.964	9.964	10.00	9.800	10.15	4,674,679	10.005	-0.41%
2014-06-05	14.68	14.68	14.74	14.66	14.82	941,900	13,857,035	14.712	10.00	10.00	10.05	9.991	10.10	1,382,096	10.026	-0.41%
2014-06-04	14.74	14.72	14.82	14.62	14.94	1,629,000	24,067,129	14.774	10.05	10.03	10.10	9.964	10.18	2,390,311	10.069	-0.54%
2014-06-03	14.82	14.74	14.82	14.54	14.82	2,323,477	34,145,191	14.696	10.10	10.05	10.10	9.909	10.10	3,409,351	10.015	1.65%
2014-05-30	14.58	14.54	14.58	14.30	14.76	2,318,116	33,687,857	14.532	9.936	9.909	9.936	9.745	10.06	3,401,484	9.9039	0.28%
2014-05-29	14.54	14.44	14.54	14.44	14.84	2,653,608	38,595,101	14.544	9.909	9.841	9.909	9.841	10.11	3,893,768	9.9120	0.41%
2014-05-28	14.48	14.48	14.52	14.46	14.68	1,510,799	21,900,637	14.496	9.868	9.868	9.895	9.855	10.00	2,216,869	9.8791	-0.14%
2014-05-27	14.50	14.48	14.50	14.48	14.84	1,828,500	26,839,191	14.678	9.882	9.868	9.882	9.868	10.11	2,683,047	10.003	-1.89%
2014-05-26	14.78	14.70	14.80	14.50	14.80	763,700	11,219,094	14.690	10.07	10.02	10.09	9.882	10.09	1,120,614	10.012	2.21%
2014-05-23	14.46	14.46	14.54	14.44	14.92	2,276,400	33,228,422	14.597	9.855	9.855	9.909	9.841	10.17	3,340,272	9.9478	-3.08%
2014-05-22	14.92	14.88	14.92	14.56	15.12	7,026,300	104,823,550	14.919	10.17	10.14	10.17	9.923	10.30	10,310,032	10.167	3.66%
2014-05-21	14.72	14.70	14.74	14.24	14.74	6,055,600	87,869,119	14.510	9.809	9.795	9.822	9.489	9.822	9,087,826	9.6689	5.60%
2014-05-20	13.94	13.94	14.00	13.68	14.14	2,055,327	28,767,202	13.996	9.289	9.289	9.329	9.116	9.422	3,084,493	9.3264	-0.43%
2014-05-19	14.00	14.00	14.04	13.86	14.30	1,160,967	16,235,130	13.984	9.329	9.329	9.355	9.235	9.529	1,742,299	9.3182	-1.41%
2014-05-16	14.20	14.16	14.22	14.08	14.32	2,249,200	31,923,003	14.193	9.462	9.435	9.475	9.382	9.542	3,375,444	9.4574	1.28%
2014-05-15	14.02	13.98	14.02	13.96	14.32	3,085,232	43,527,756	14.108	9.342	9.315	9.342	9.302	9.542	4,630,103	9.4010	-0.85%
2014-05-14	14.14	14.10	14.16	13.86	14.24	4,085,600	57,465,623	14.065	9.422	9.395	9.435	9.235	9.489	6,131,386	9.3724	-0.56%
2014-05-13	14.22	14.10	14.22	13.68	14.22	2,672,000	37,436,453	14.011	9.475	9.395	9.475	9.116	9.475	4,009,953	9.3359	4.10%
2014-05-12	13.66	13.60	13.66	13.30	13.68	2,911,008	39,462,974	13.557	9.102	9.062	9.102	8.862	9.116	4,368,640	9.0332	2.25%
2014-05-09	13.36	13.28	13.38	13.26	13.76	2,526,000	33,842,445	13.398	8.902	8.849	8.916	8.836	9.169	3,790,846	8.9274	-2.20%
2014-05-08	13.66	13.64	13.66	13.50	14.06	1,922,632	26,237,394	13.647	9.102	9.089	9.102	8.996	9.369	2,885,353	9.0933	-0.73%
2014-05-07	13.76	13.66	13.78	13.60	13.88	4,517,900	61,980,824	13.719	9.169	9.102	9.182	9.062	9.249	6,780,152	9.1415	0.44%
2014-05-05	13.70	13.68	13.74	13.56	14.06	2,404,300	33,226,140	13.820	9.129	9.116	9.156	9.036	9.369	3,608,207	9.2085	-1.44%
2014-05-02	13.90	13.90	13.92	13.80	14.42	4,614,500	64,806,086	14.044	9.262	9.262	9.275	9.196	9.609	6,925,123	9.3581	-2.11%
2014-04-30	14.20	14.20	14.24	14.04	14.30	18,779,800	255,754,612	13.619	9.462	9.462	9.489	9.355	9.529	28,183,426	9.0746	0.71%
2014-04-29	14.10	14.08	14.10	13.98	15.98	7,535,920	107,698,913	14.291	9.395	9.382	9.395	9.315	10.65	11,309,388	9.5230	-11.87%
2014-04-28	16.00	15.94	15.98	15.94	16.50	1,414,129	22,718,675	16.066	10.66	10.62	10.65	10.62	10.99	2,122,227	10.705	-2.79%
2014-04-25	16.46	16.46	16.48	16.44	16.88	2,435,100	40,272,684	16.538	10.97	10.97	10.98	10.95	11.25	3,654,430	11.020	-0.84%
2014-04-24	16.60	16.58	16.60	16.48	16.76	5,092,903	84,579,114	16.607	11.06	11.05	11.06	10.98	11.17	7,643,077	11.066	0.61%
2014-04-23	16.50	16.50	16.52	16.12	16.54	4,559,802	74,903,843	16.427	10.99	10.99	11.01	10.74	11.02	6,843,036	10.946	1.98%
2014-04-22	16.18	16.18	16.20	15.72	16.20	1,953,500	31,275,132	16.010	10.78	10.78	10.79	10.47	10.79	2,931,678	10.668	2.15%
2014-04-17	15.84	15.80	15.84	15.66	15.92	1,954,000	30,974,067	15.852	10.55	10.53	10.55	10.43	10.61	2,932,428	10.563	1.93%
2014-04-16	15.54	15.52	15.54	15.52	15.90	1,514,230	23,694,394	15.648	10.35	10.34	10.35	10.34	10.59	2,272,452	10.427	-1.89%
2014-04-15	15.84	15.84	15.86	15.76	16.40	1,894,900	30,123,167	15.897	10.55	10.55	10.57	10.50	10.93	2,843,735	10.593	-1.12%
2014-04-14	16.02	16.02	16.04	15.94	16.22	1,885,600	30,272,038	16.054	10.67	10.67	10.69	10.62	10.81	2,829,778	10.698	-0.50%
2014-04-11	16.10	16.06	16.10	15.98	16.48	2,594,863	41,977,028	16.177	10.73	10.70	10.73	10.65	10.98	3,894,191	10.779	-1.23%
2014-04-10	16.30	16.20	16.30	16.06	16.60	3,708,781	60,271,538	16.251	10.86	10.79	10.86	10.70	11.06	5,565,882	10.829	-1.21%
2014-04-09	16.50	16.46	16.54	16.26	16.72	2,447,000	40,372,095	16.499	10.99	10.97	11.02	10.83	11.14	3,672,289	10.994	-0.84%
2014-04-08	16.64	16.60	16.64	15.64	16.86	4,959,300	82,125,570	16.560	11.09	11.06	11.09	10.42	11.23	7,442,575	11.035	4.26%
2014-04-07	15.96	15.90	15.98	15.82	17.20	4,604,800	74,391,951	16.155	10.63	10.59	10.65	10.54	11.46	6,910,566	10.765	-6.67%
2014-04-04	17.10	17.10	17.16	17.02	17.34	2,606,950	44,659,955	17.131	11.39	11.39	11.43	11.34	11.55	3,912,330	11.415	-0.70%
2014-04-03	17.22	17.20	17.22	16.98	17.44	3,467,765	59,615,977	17.192	11.47	11.46	11.47	11.31	11.62	5,204,182	11.455	0.00%
2014-04-02	17.22	17.12	17.26	17.00	17.82	5,158,007	89,754,649	17.401	11.47	11.41	11.50	11.33	11.87	7,740,781	11.595	-1.82%
2014-04-01	17.54	17.44	17.56	17.12	17.56	1,960,818	34,218,893	17.451	11.69	11.62	11.70	11.41	11.70	2,942,660	11.629	-0.57%
2014-03-31	17.64	17.54	17.60	17.00	18.18	3,941,900	69,220,008	17.560	11.75	11.69	11.73	11.33	12.11	5,915,731	11.701	4.01%
2014-03-28	16.96	16.94	17.00	16.78	17.64	5,168,957	88,907,632	17.200	11.30	11.29	11.33	11.18	11.75	7,757,214	11.461	-0.24%
2014-03-27	17.00	17.02	17.04	16.90	18.40	3,512,567	61,101,200	17.395	11.33	11.34	11.35	11.26	12.26	5,271,418	11.591	-6.49%
2014-03-26	18.18	18.10	18.14	17.90	18.26	1,615,700	29,250,715	18.104	12.11	12.06	12.09	11.93	12.17	2,424,731	12.063	-0.44%
2014-03-25	18.26	18.30	18.32	17.82	18.40	1,187,900	21,716,887	18.282	12.17	12.19	12.21	11.87	12.26	1,782,718	12.182	2.13%
2014-03-24	17.88	17.88	17.90	17.84	18.68	1,779,595	32,348,048	18.177	11.91	11.91	11.93	11.89	12.45	2,670,693	12.112	-3.56%
2014-03-21	18.54	18.74	18.76	18.50	19.00	3,070,800	57,400,700	18.692	12.35	12.49	12.50	12.33	12.66	4,608,444	12.456	-1.49%
2014-03-20	18.82	18.74	18.88	18.72	18.98	2,518,084	47,454,161	18.845	12.54	12.49	12.58	12.47	12.65	3,778,967	12.557	-0.84%
2014-03-19	18.98	18.92	18.96	18.90	19.18	746,100	14,178,066	19.003	12.65	12.61	12.63	12.59	12.78	1,119,695	12.662	-0.94%
2014-03-18	19.16	19.06	19.10	18.52	19.18	821,493	15,626,414	19.022	12.77	12.70	12.73	12.34	12.78	1,232,840	12.675	0.95%
2014-03-17	18.98	18.98	19.04	18.86	19.30	594,880	11,323,079	19.034	12.65	12.65	12.69	12.57	12.86	892,755	12.683	-0.84%
2014-03-14	19.14	19.14	19.16	18.88	19.32	1,397,000	26,628,727	19.061	12.75	12.75	12.77	12.58	12.87	2,096,521	12.701	-2.35%
2014-03-13	19.60	19.58	19.60	19.32	19.72	1,952,230	38,092,957	19.513	13.06	13.05	13.06	12.87	13.14	2,929,772	13.002	-0.31%
2014-03-12	19.66	19.58	19.70	19.22	19.90	2,599,600	50,800,036	19.542	13.10	13.05	13.13	12.81	13.26	3,901,300	13.021	-1.60%
2014-03-11	19.98	19.94	19.98	19.06	19.98	3,924,231	77,238,181	19.682	13.31	13.29	13.31	12.70	13.31	5,889,215	13.115	5.16%
2014-03-10	19.00	19.00	19.10	18.72	19.48	913,400	17,409,224	19.060	12.66	12.66	12.73	12.47	12.98	1,370,768	12.700	-2.66%
2014-03-07	19.52	19.50	19.54	19.38	19.70	815,500	15,882,831	19.476	13.01	12.99	13.02	12.91	13.13	1,223,846	12.978	-0.41%
2014-03-06	19.60	19.60	19.62	19.46	20.00	1,461,280	28,631,658	19.594	13.06	13.06	13.07	12.97	13.33	2,192,988	13.056	-1.51%
2014-03-05	19.90	19.88	19.90	19.66	20.15	751,742	14,997,665	19.951	13.26	13.25	13.26	13.10	13.43	1,128,162	13.294	0.20%
2014-03-04	19.86	19.84	19.94	19.56	20.05	1,409,500	27,918,089	19.807	13.23	13.22	13.29	13.03	13.36	2,115,280	13.198	-1.19%
2014-03-03	20.10	20.05	20.15	19.72	20.35	1,318,127	26,423,024	20.046	13.39	13.36	13.43	13.14	13.56	1,978,154	13.357	-0.50%
2014-02-28	20.20	20.15	20.35	19.56	20.35	2,724,334	54,697,588	20.077	13.46	13.43	13.56	13.03	13.56	4,088,492	13.378	1.00%
2014-02-27	20.00	19.98	20.00	19.52	20.00	2,032,196	40,402,165	19.881	13.33	13.31	13.33	13.01	13.33	3,049,779	13.248	1.11%
2014-02-26	19.78	19.76	19.78	19.28	19.82	2,112,800	41,288,302	19.542	13.18	13.17	13.18	12.85	13.21	3,170,744	13.022	-0.40%
2014-02-25	19.86	19.84	19.90	19.76	20.05	2,178,500	43,455,385	19.947	13.23	13.22	13.26	13.17	13.36	3,269,342	13.292	0.00%
2014-02-24	19.86	19.80	19.90	19.24	19.90	1,199,129	23,494,153	19.593	13.23	13.19	13.26	12.82	13.26	1,799,570	13.055	1.85%
2014-02-21	19.50	19.44	19.50	19.30	19.92	1,885,996	36,812,255	19.519	12.99	12.95	12.99	12.86	13.27	2,830,373	13.006	-1.81%
2014-02-20	19.86	19.80	19.86	18.70	19.90	3,216,521	62,962,095	19.575	13.23	13.19	13.23	12.46	13.26	4,827,133	13.043	4.64%
2014-02-19	18.98	18.96	18.98	18.70	19.50	3,032,600	57,623,387	19.001	12.65	12.63	12.65	12.46	12.99	4,551,117	12.661	1.06%
2014-02-18	18.78	18.74	18.80	18.40	18.88	1,134,431	21,199,516	18.687	12.51	12.49	12.53	12.26	12.58	1,702,476	12.452	0.86%
2014-02-17	18.62	18.62	18.74	18.56	19.06	845,800	16,004,277	18.922	12.41	12.41	12.49	12.37	12.70	1,269,318	12.609	-1.27%
2014-02-14	18.86	18.82	18.90	18.80	19.26	2,688,900	51,011,651	18.971	12.57	12.54	12.59	12.53	12.83	4,035,315	12.641	0.43%
2014-02-13	18.78	18.70	18.80	18.40	18.88	2,132,828	40,000,776	18.755	12.51	12.46	12.53	12.26	12.58	3,200,801	12.497	1.73%
2014-02-12	18.46	18.46	18.56	18.22	18.72	3,331,484	61,557,989	18.478	12.30	12.30	12.37	12.14	12.47	4,999,661	12.312	-0.65%
2014-02-11	18.58	18.58	18.68	18.48	18.98	2,181,900	40,862,735	18.728	12.38	12.38	12.45	12.31	12.65	3,274,445	12.479	-1.17%
2014-02-10	18.80	18.70	18.82	18.68	19.18	1,693,900	32,045,010	18.918	12.53	12.46	12.54	12.45	12.78	2,542,088	12.606	-0.11%
2014-02-07	18.82	18.80	18.88	18.62	19.02	1,873,996	35,422,175	18.902	12.54	12.53	12.58	12.41	12.67	2,812,364	12.595	0.11%
2014-02-06	18.80	18.72	18.80	18.36	19.10	1,845,390	34,786,912	18.851	12.53	12.47	12.53	12.23	12.73	2,769,434	12.561	0.43%
2014-02-05	18.72	18.68	18.70	18.64	19.14	4,099,927	77,422,656	18.884	12.47	12.45	12.46	12.42	12.75	6,152,887	12.583	0.43%
2014-02-04	18.64	18.46	18.48	18.28	19.50	4,101,702	76,859,018	18.738	12.42	12.30	12.31	12.18	12.99	6,155,551	12.486	-3.02%
2014-01-30	19.22	19.16	19.18	18.28	19.50	3,724,500	70,844,123	19.021	12.81	12.77	12.78	12.18	12.99	5,589,472	12.675	1.26%
2014-01-29	18.98	18.92	18.98	18.64	19.10	2,690,800	50,746,077	18.859	12.65	12.61	12.65	12.42	12.73	4,038,167	12.567	1.93%
2014-01-28	18.62	18.60	18.68	18.54	19.50	1,679,128	31,611,099	18.826	12.41	12.39	12.45	12.35	12.99	2,519,919	12.544	-1.17%
2014-01-27	18.84	18.76	18.80	18.02	19.40	52,922,860	974,529,418	18.414	12.55	12.50	12.53	12.01	12.93	79,422,972	12.270	-4.66%
2014-01-24	19.76	19.68	19.76	19.58	20.50	2,607,365	51,812,027	19.871	13.17	13.11	13.17	13.05	13.66	3,912,953	13.241	0.51%
2014-01-23	19.66	19.64	19.78	19.64	20.45	7,525,620	149,022,255	19.802	13.10	13.09	13.18	13.09	13.63	11,293,931	13.195	-2.67%
2014-01-22	20.20	20.20	20.35	19.26	20.35	2,764,114	55,552,763	20.098	13.46	13.46	13.56	12.83	13.56	4,148,191	13.392	3.80%
2014-01-21	19.46	19.44	19.50	19.02	19.60	1,792,600	34,897,508	19.468	12.97	12.95	12.99	12.67	13.06	2,690,210	12.972	1.88%
2014-01-20	19.10	19.10	19.12	19.00	19.54	873,740	16,751,572	19.172	12.73	12.73	12.74	12.66	13.02	1,311,249	12.775	-1.85%
2014-01-17	19.46	19.42	19.56	18.80	19.60	3,703,606	70,841,658	19.128	12.97	12.94	13.03	12.53	13.06	5,558,116	12.746	2.64%
2014-01-16	18.96	18.96	19.00	18.48	19.02	1,358,900	25,737,486	18.940	12.63	12.63	12.66	12.31	12.67	2,039,343	12.620	1.17%
2014-01-15	18.74	18.72	18.74	18.04	18.80	1,863,590	34,662,074	18.600	12.49	12.47	12.49	12.02	12.53	2,796,747	12.394	2.40%
2014-01-14	18.30	18.30	18.36	17.68	18.36	1,205,600	21,877,894	18.147	12.19	12.19	12.23	11.78	12.23	1,809,281	12.092	0.99%
2014-01-13	18.12	18.10	18.22	18.08	18.74	2,598,800	47,422,989	18.248	12.07	12.06	12.14	12.05	12.49	3,900,100	12.159	-2.48%
2014-01-10	18.58	18.52	18.64	18.16	18.66	4,231,715	78,080,764	18.451	12.38	12.34	12.42	12.10	12.43	6,350,666	12.295	1.20%
2014-01-09	18.36	18.32	18.38	18.12	18.54	1,357,248	24,896,605	18.343	12.23	12.21	12.25	12.07	12.35	2,036,864	12.223	1.32%
2014-01-08	18.12	18.08	18.10	18.04	18.62	1,232,349	22,387,369	18.166	12.07	12.05	12.06	12.02	12.41	1,849,424	12.105	-2.16%
2014-01-07	18.52	18.48	18.60	18.48	18.90	772,736	14,433,677	18.679	12.34	12.31	12.39	12.31	12.59	1,159,669	12.446	-1.91%
2014-01-06	18.88	18.86	18.88	18.44	19.00	1,037,300	19,469,684	18.770	12.58	12.57	12.58	12.29	12.66	1,556,708	12.507	0.75%
2014-01-03	18.74	18.70	18.80	18.02	19.00	1,786,600	33,483,589	18.742	12.49	12.46	12.53	12.01	12.66	2,681,206	12.488	0.32%
2014-01-02	18.68	18.68	18.70	18.66	19.00	726,000	13,638,208	18.785	12.45	12.45	12.46	12.43	12.66	1,089,531	12.518	-1.58%
2013-12-31	18.98	18.96	19.00	18.76	19.02	946,600	17,956,723	18.970	12.65	12.63	12.66	12.50	12.67	1,420,592	12.640	0.32%
2013-12-30	18.92	18.92	18.94	18.40	19.00	1,087,991	20,462,582	18.808	12.61	12.61	12.62	12.26	12.66	1,632,782	12.532	0.21%
2013-12-27	18.88	18.82	18.90	18.32	18.94	829,700	15,594,848	18.796	12.58	12.54	12.59	12.21	12.62	1,245,156	12.524	1.18%
2013-12-24	18.66	18.62	18.68	18.46	18.98	652,980	12,151,009	18.609	12.43	12.41	12.45	12.30	12.65	979,947	12.400	0.00%
2013-12-23	18.66	18.64	18.66	18.42	19.00	1,390,625	25,911,174	18.633	12.43	12.42	12.43	12.27	12.66	2,086,954	12.416	0.21%
2013-12-20	18.62	18.60	18.78	18.58	19.18	2,038,200	38,324,639	18.803	12.41	12.39	12.51	12.38	12.78	3,058,790	12.529	-1.27%
2013-12-19	18.86	18.80	18.88	18.70	19.04	1,721,385	32,516,923	18.890	12.57	12.53	12.58	12.46	12.69	2,583,336	12.587	0.00%
2013-12-18	18.86	18.80	18.88	18.58	19.14	2,856,817	53,821,474	18.840	12.57	12.53	12.58	12.38	12.75	4,287,314	12.554	1.29%
2013-12-17	18.62	18.56	18.68	18.40	19.50	4,622,224	86,160,880	18.641	12.41	12.37	12.45	12.26	12.99	6,936,714	12.421	-2.72%
2013-12-16	19.14	19.08	19.14	18.86	19.20	922,200	17,551,983	19.033	12.75	12.71	12.75	12.57	12.79	1,383,974	12.682	1.16%
2013-12-13	18.92	18.92	19.00	18.66	19.12	1,055,000	19,992,933	18.951	12.61	12.61	12.66	12.43	12.74	1,583,271	12.628	-0.53%
2013-12-12	19.02	18.94	19.00	18.30	19.04	3,469,300	65,293,447	18.820	12.67	12.62	12.66	12.19	12.69	5,206,486	12.541	0.00%
2013-12-11	19.02	19.00	19.04	18.12	19.16	2,785,900	52,733,075	18.929	12.67	12.66	12.69	12.07	12.77	4,180,886	12.613	2.81%
2013-12-10	18.50	18.46	18.54	18.42	18.76	1,175,200	21,861,863	18.603	12.33	12.30	12.35	12.27	12.50	1,763,659	12.396	0.22%
2013-12-09	18.46	18.42	18.50	18.42	19.10	1,698,100	31,567,455	18.590	12.30	12.27	12.33	12.27	12.73	2,548,391	12.387	1.32%
2013-12-06	18.22	18.16	18.18	18.18	18.50	1,793,100	32,778,540	18.280	12.14	12.10	12.11	12.11	12.33	2,690,961	12.181	-2.04%
2013-12-05	18.60	18.60	18.66	18.48	18.90	892,365	16,633,756	18.640	12.39	12.39	12.43	12.31	12.59	1,339,200	12.421	-1.06%
2013-12-04	18.80	18.74	18.80	18.32	18.90	3,832,840	71,961,456	18.775	12.53	12.49	12.53	12.21	12.59	5,752,061	12.511	1.08%
2013-12-03	18.60	18.60	18.64	18.32	18.74	1,357,296	25,181,960	18.553	12.39	12.39	12.42	12.21	12.49	2,036,936	12.363	0.54%
2013-12-02	18.50	18.34	18.46	18.12	18.56	4,855,500	89,570,394	18.447	12.33	12.22	12.30	12.07	12.37	7,286,799	12.292	1.87%
2013-11-29	18.16	18.08	18.10	18.06	18.48	3,038,400	55,528,710	18.276	12.10	12.05	12.06	12.03	12.31	4,559,821	12.178	-1.30%
2013-11-28	18.40	18.36	18.46	18.16	18.56	2,878,292	53,033,910	18.426	12.26	12.23	12.30	12.10	12.37	4,319,542	12.278	1.55%
2013-11-27	18.12	18.14	18.16	17.82	18.16	1,465,111	26,413,757	18.029	12.07	12.09	12.10	11.87	12.10	2,198,737	12.013	0.33%
2013-11-26	18.06	18.20	18.24	17.82	18.30	3,294,248	59,488,070	18.058	12.03	12.13	12.15	11.87	12.19	4,943,780	12.033	1.12%
2013-11-25	17.86	17.84	17.86	17.46	17.98	1,030,216	18,351,881	17.814	11.90	11.89	11.90	11.63	11.98	1,546,077	11.870	-0.45%
2013-11-22	17.94	17.86	17.94	17.72	18.50	1,622,052	29,343,513	18.090	11.95	11.90	11.95	11.81	12.33	2,434,264	12.054	-1.10%
2013-11-21	18.14	18.14	18.16	17.44	18.36	2,387,000	42,687,912	17.884	12.09	12.09	12.10	11.62	12.23	3,582,245	11.917	3.78%
2013-11-20	17.48	17.38	17.50	17.06	17.90	4,075,200	70,808,234	17.375	11.65	11.58	11.66	11.37	11.93	6,115,779	11.578	0.58%
2013-11-19	17.38	17.26	17.40	17.28	17.56	3,014,000	52,164,657	17.308	11.58	11.50	11.59	11.51	11.70	4,523,203	11.533	1.52%
2013-11-18	17.12	17.10	17.12	16.70	17.60	5,968,800	102,666,547	17.201	11.41	11.39	11.41	11.13	11.73	8,957,563	11.461	3.26%
2013-11-15	16.58	16.58	16.60	16.44	16.72	3,339,400	55,415,864	16.595	11.05	11.05	11.06	10.95	11.14	5,011,541	11.058	1.72%
2013-11-14	16.30	16.30	16.32	15.96	16.36	2,136,293	34,710,936	16.248	10.86	10.86	10.87	10.63	10.90	3,206,001	10.827	2.26%
2013-11-13	15.94	15.92	15.94	15.92	16.30	1,317,100	21,125,333	16.039	10.62	10.61	10.62	10.61	10.86	1,976,613	10.688	-3.04%
2013-11-12	16.44	16.46	16.48	15.90	16.48	1,284,300	20,837,219	16.225	10.95	10.97	10.98	10.59	10.98	1,927,389	10.811	2.62%
2013-11-11	16.02	15.96	16.04	15.82	16.04	1,155,800	18,416,229	15.934	10.67	10.63	10.69	10.54	10.69	1,734,545	10.617	-0.74%
2013-11-08	16.14	16.06	16.18	15.80	16.50	1,738,803	27,799,024	15.987	10.75	10.70	10.78	10.53	10.99	2,609,475	10.653	-0.86%
2013-11-07	16.28	16.26	16.28	16.16	16.60	738,800	11,984,644	16.222	10.85	10.83	10.85	10.77	11.06	1,108,740	10.809	0.25%
2013-11-06	16.24	16.18	16.20	16.04	16.26	3,505,300	56,736,918	16.186	10.82	10.78	10.79	10.69	10.83	5,260,512	10.785	1.25%
2013-11-05	16.04	16.00	16.04	15.86	16.30	381,100	6,110,134	16.033	10.69	10.66	10.69	10.57	10.86	571,929	10.683	0.38%
2013-11-04	15.98	15.92	15.98	15.88	16.28	782,500	12,492,521	15.965	10.65	10.61	10.65	10.58	10.85	1,174,322	10.638	-0.75%
2013-11-01	16.10	16.08	16.10	15.78	16.16	1,407,000	22,495,348	15.988	10.73	10.71	10.73	10.51	10.77	2,111,528	10.654	0.75%
2013-10-31	15.98	16.00	16.04	15.68	17.00	1,222,328	19,515,301	15.966	10.65	10.66	10.69	10.45	11.33	1,834,385	10.639	-0.75%
2013-10-30	16.10	16.00	16.10	15.94	16.40	2,627,458	42,114,111	16.029	10.73	10.66	10.73	10.62	10.93	3,943,107	10.680	0.37%
2013-10-29	16.04	16.00	16.06	15.80	16.10	3,548,800	56,794,113	16.004	10.69	10.66	10.70	10.53	10.73	5,325,794	10.664	0.25%
2013-10-28	16.00	15.98	16.08	15.76	16.28	1,875,000	29,796,138	15.891	10.66	10.65	10.71	10.50	10.85	2,813,870	10.589	1.01%
2013-10-25	15.84	15.80	15.84	15.54	15.96	1,579,900	24,997,234	15.822	10.55	10.53	10.55	10.35	10.63	2,371,005	10.543	-1.00%
2013-10-24	16.00	15.94	16.02	15.52	16.20	2,082,369	33,323,624	16.003	10.66	10.62	10.67	10.34	10.79	3,125,076	10.663	1.27%
2013-10-23	15.80	15.80	15.88	15.74	16.24	1,902,000	30,503,115	16.037	10.53	10.53	10.58	10.49	10.82	2,854,390	10.686	-0.13%
2013-10-22	15.82	15.78	15.84	15.72	16.82	4,281,042	68,785,886	16.068	10.54	10.51	10.55	10.47	11.21	6,424,692	10.706	-6.72%
2013-10-21	16.96	16.90	17.00	16.20	17.02	4,249,100	71,410,066	16.806	11.30	11.26	11.33	10.79	11.34	6,376,756	11.198	4.43%
2013-10-18	16.24	16.26	16.28	15.86	16.28	2,578,900	41,677,026	16.161	10.82	10.83	10.85	10.57	10.85	3,870,235	10.769	2.14%
2013-10-17	15.90	15.86	15.92	15.60	16.00	756,200	11,993,374	15.860	10.59	10.57	10.61	10.39	10.66	1,134,853	10.568	1.92%
2013-10-16	15.60	15.60	15.68	15.58	16.36	2,469,515	39,424,398	15.964	10.39	10.39	10.45	10.38	10.90	3,706,078	10.638	-2.26%
2013-10-15	15.96	15.94	16.00	15.50	16.16	4,751,141	76,108,190	16.019	10.63	10.62	10.66	10.33	10.77	7,130,184	10.674	3.10%
2013-10-11	15.48	15.48	15.54	14.98	15.76	2,720,990	42,102,357	15.473	10.31	10.31	10.35	9.982	10.50	4,083,474	10.310	3.48%
2013-10-10	14.96	14.98	15.00	14.96	15.36	2,793,100	42,277,776	15.137	9.968	9.982	9.995	9.968	10.24	4,191,692	10.086	-2.73%
2013-10-09	15.38	15.32	15.40	15.24	15.82	1,404,090	21,717,911	15.468	10.25	10.21	10.26	10.16	10.54	2,107,161	10.307	-1.41%
2013-10-08	15.60	15.46	15.60	15.22	15.80	4,305,274	66,501,079	15.446	10.39	10.30	10.39	10.14	10.53	6,461,058	10.293	-2.26%
2013-10-07	15.96	15.92	15.94	14.38	15.96	659,400	10,438,989	15.831	10.63	10.61	10.62	9.582	10.63	989,582	10.549	0.50%
2013-10-04	15.88	15.82	15.90	15.80	16.04	1,876,872	29,892,388	15.927	10.58	10.54	10.59	10.53	10.69	2,816,680	10.613	-0.13%
2013-10-03	15.90	15.90	15.96	14.88	15.98	2,147,431	33,813,859	15.746	10.59	10.59	10.63	9.915	10.65	3,222,716	10.492	4.47%
2013-10-02	15.22	15.20	15.30	14.70	15.42	2,150,544	32,836,250	15.269	10.14	10.13	10.20	9.795	10.27	3,227,388	10.174	2.15%
2013-09-30	14.90	14.90	14.98	14.90	15.42	2,290,572	34,477,405	15.052	9.928	9.928	9.982	9.928	10.27	3,437,532	10.030	-2.74%
2013-09-27	15.32	15.30	15.34	15.30	15.84	3,388,100	52,411,239	15.469	10.21	10.20	10.22	10.20	10.55	5,084,626	10.308	-1.29%
2013-09-26	15.52	15.40	15.52	15.28	15.86	2,120,800	33,022,392	15.571	10.34	10.26	10.34	10.18	10.57	3,182,750	10.375	0.91%
2013-09-25	15.38	15.30	15.46	14.96	15.50	3,365,100	51,608,008	15.336	10.25	10.20	10.30	9.968	10.33	5,050,110	10.219	1.32%
2013-09-24	15.18	15.08	15.10	14.96	15.44	2,828,952	42,906,885	15.167	10.12	10.05	10.06	9.968	10.29	4,245,496	10.106	1.34%
2013-09-23	14.98	14.90	14.92	14.74	15.38	2,025,288	30,230,198	14.926	9.982	9.928	9.942	9.822	10.25	3,039,412	9.9461	1.22%
2013-09-19	14.80	14.78	14.88	14.74	15.02	2,102,076	31,236,988	14.860	9.862	9.849	9.915	9.822	10.01	3,154,650	9.9019	-0.13%
2013-09-18	14.82	14.80	14.84	14.24	14.96	2,058,376	30,523,040	14.829	9.875	9.862	9.889	9.489	9.968	3,089,068	9.8810	-0.67%
2013-09-17	14.92	14.88	14.92	14.68	14.98	2,209,776	32,876,262	14.878	9.942	9.915	9.942	9.782	9.982	3,316,279	9.9136	1.63%
2013-09-16	14.68	14.66	14.70	14.00	14.90	3,682,400	53,634,651	14.565	9.782	9.769	9.795	9.329	9.928	5,526,292	9.7054	0.00%
2013-09-13	14.68	14.68	14.70	14.56	14.88	1,123,183	16,480,543	14.673	9.782	9.782	9.795	9.702	9.915	1,685,595	9.7773	0.14%
2013-09-12	14.66	14.64	14.66	14.62	14.96	3,464,700	50,918,566	14.696	9.769	9.755	9.769	9.742	9.968	5,199,582	9.7928	-0.81%
2013-09-11	14.78	14.78	14.80	14.52	14.80	1,065,357	15,650,996	14.691	9.849	9.849	9.862	9.675	9.862	1,598,814	9.7891	1.51%
2013-09-10	14.56	14.56	14.60	14.28	14.62	1,947,061	28,154,612	14.460	9.702	9.702	9.729	9.515	9.742	2,922,015	9.6353	1.11%
2013-09-09	14.40	14.36	14.44	14.00	14.44	933,600	13,351,344	14.301	9.595	9.569	9.622	9.329	9.622	1,401,082	9.5293	0.42%
2013-09-06	14.34	14.32	14.38	13.82	14.40	2,237,900	31,673,590	14.153	9.555	9.542	9.582	9.209	9.595	3,358,486	9.4309	-0.83%
2013-09-05	14.46	14.46	14.48	14.40	14.54	467,800	6,769,531	14.471	9.635	9.635	9.649	9.595	9.689	702,042	9.6426	0.42%
2013-09-04	14.40	14.38	14.40	14.34	14.54	990,490	14,257,149	14.394	9.595	9.582	9.595	9.555	9.689	1,486,459	9.5914	-0.83%
2013-09-03	14.52	14.50	14.52	14.44	14.64	930,300	13,544,772	14.560	9.675	9.662	9.675	9.622	9.755	1,396,130	9.7017	-0.55%
2013-09-02	14.60	14.60	14.68	14.44	14.70	671,244	9,787,652	14.581	9.729	9.729	9.782	9.622	9.795	1,007,357	9.7162	-0.82%
2013-08-30	14.72	14.70	14.90	14.42	14.90	1,903,127	27,840,293	14.629	9.809	9.795	9.928	9.609	9.928	2,856,082	9.7477	0.41%
2013-08-29	14.66	14.64	14.68	14.50	14.96	893,820	13,072,534	14.626	9.769	9.755	9.782	9.662	9.968	1,341,383	9.7456	0.69%
2013-08-28	14.56	14.54	14.60	13.80	14.70	1,673,800	24,287,345	14.510	9.702	9.689	9.729	9.196	9.795	2,511,923	9.6688	-1.89%
2013-08-27	14.84	14.80	14.84	14.80	15.02	839,000	12,465,505	14.858	9.889	9.862	9.889	9.862	10.01	1,259,113	9.9002	-1.07%
2013-08-26	15.00	15.00	15.04	15.00	15.30	258,764	3,896,152	15.057	9.995	9.995	10.02	9.995	10.20	388,335	10.033	0.54%
2013-08-23	14.92	14.88	14.96	14.86	15.08	1,345,600	20,082,363	14.925	9.942	9.915	9.968	9.902	10.05	2,019,384	9.9448	0.67%
2013-08-22	14.82	14.76	14.80	14.60	15.12	3,079,351	45,627,055	14.817	9.875	9.835	9.862	9.729	10.08	4,621,277	9.8733	0.54%
2013-08-21	14.74	14.74	14.76	14.50	15.20	1,646,500	24,247,467	14.727	9.822	9.822	9.835	9.662	10.13	2,470,953	9.8130	-1.34%
2013-08-20	14.94	14.94	15.00	14.86	15.50	2,072,700	31,151,642	15.030	9.955	9.955	9.995	9.902	10.33	3,110,565	10.015	-1.19%
2013-08-19	15.12	15.10	15.12	15.06	15.54	1,267,435	19,173,527	15.128	10.08	10.06	10.08	10.04	10.35	1,902,079	10.080	-1.69%
2013-08-16	15.38	15.34	15.38	14.90	15.40	3,759,100	58,001,094	15.430	10.25	10.22	10.25	9.928	10.26	5,641,398	10.281	1.05%
2013-08-15	15.22	15.16	15.26	15.00	16.04	5,336,000	83,069,639	15.568	10.14	10.10	10.17	9.995	10.69	8,007,900	10.373	-4.28%
2013-08-13	15.90	15.90	15.94	15.82	16.14	1,435,600	22,903,101	15.954	10.59	10.59	10.62	10.54	10.75	2,154,449	10.631	-0.50%
2013-08-12	15.98	15.94	15.98	15.60	16.38	5,069,400	80,821,568	15.943	10.65	10.62	10.65	10.39	10.91	7,607,805	10.624	2.96%
2013-08-09	15.52	15.52	15.54	15.52	15.80	4,794,800	75,467,765	15.740	10.34	10.34	10.35	10.34	10.53	7,195,705	10.488	-1.65%
2013-08-08	15.78	15.72	15.78	15.70	16.00	2,644,400	42,069,808	15.909	10.51	10.47	10.51	10.46	10.66	3,968,533	10.601	-0.50%
2013-08-07	15.86	15.82	15.90	15.82	16.04	2,879,600	46,029,197	15.985	10.57	10.54	10.59	10.54	10.69	4,321,505	10.651	-1.00%
2013-08-06	16.02	15.98	16.00	15.92	16.20	3,787,600	60,693,519	16.024	10.67	10.65	10.66	10.61	10.79	5,684,168	10.678	-0.62%
2013-08-05	16.12	16.10	16.12	16.08	16.22	4,490,474	72,448,728	16.134	10.74	10.73	10.74	10.71	10.81	6,738,993	10.751	0.00%
2013-08-02	16.12	16.10	16.14	16.04	16.20	1,871,800	30,193,357	16.131	10.74	10.73	10.75	10.69	10.79	2,809,068	10.749	0.50%
2013-08-01	16.04	16.04	16.10	15.98	16.14	1,967,500	31,514,397	16.018	10.69	10.69	10.73	10.65	10.75	2,952,688	10.673	-0.50%
2013-07-31	16.12	16.08	16.12	16.08	16.20	2,807,500	45,250,127	16.118	10.74	10.71	10.74	10.71	10.79	4,213,302	10.740	0.25%
2013-07-30	16.08	16.10	16.12	16.06	16.38	2,052,561	33,058,505	16.106	10.71	10.73	10.74	10.70	10.91	3,080,342	10.732	0.12%
2013-07-29	16.06	16.06	16.10	16.06	16.40	1,959,400	31,549,753	16.102	10.70	10.70	10.73	10.70	10.93	2,940,532	10.729	-0.37%
2013-07-26	16.12	16.12	16.16	16.10	16.26	1,651,100	26,671,627	16.154	10.74	10.74	10.77	10.73	10.83	2,477,857	10.764	-0.25%
2013-07-25	16.16	16.10	16.16	16.04	16.30	5,018,573	81,021,435	16.144	10.77	10.73	10.77	10.69	10.86	7,531,528	10.758	0.37%
2013-07-24	16.10	16.08	16.10	15.58	16.36	4,686,770	75,163,571	16.037	10.73	10.71	10.73	10.38	10.90	7,033,581	10.686	3.34%
2013-07-23	15.58	15.52	15.64	15.36	15.68	2,019,635	31,378,675	15.537	10.38	10.34	10.42	10.24	10.45	3,030,929	10.353	-0.38%
2013-07-22	15.64	15.64	15.66	15.38	15.68	990,600	15,495,219	15.642	10.42	10.42	10.43	10.25	10.45	1,486,624	10.423	-0.26%
2013-07-19	15.68	15.66	15.68	15.50	15.70	1,979,665	30,953,238	15.636	10.45	10.43	10.45	10.33	10.46	2,970,944	10.419	0.77%
2013-07-18	15.56	15.50	15.58	15.26	15.58	3,299,100	51,116,995	15.494	10.37	10.33	10.38	10.17	10.38	4,951,061	10.324	1.57%
2013-07-17	15.32	15.22	15.28	15.10	15.46	1,511,400	23,133,777	15.306	10.21	10.14	10.18	10.06	10.30	2,268,205	10.199	0.66%
2013-07-16	15.22	15.18	15.26	15.04	15.32	1,576,200	23,983,248	15.216	10.14	10.12	10.17	10.02	10.21	2,365,452	10.139	-0.39%
2013-07-15	15.28	15.22	15.30	14.88	15.34	1,833,500	27,955,938	15.247	10.18	10.14	10.20	9.915	10.22	2,751,590	10.160	2.00%
2013-07-12	14.98	14.96	15.02	14.90	15.06	2,367,191	35,498,721	14.996	9.982	9.968	10.01	9.928	10.04	3,552,517	9.9926	0.13%
2013-07-11	14.96	14.90	14.94	14.76	15.10	1,948,954	29,194,599	14.980	9.968	9.928	9.955	9.835	10.06	2,924,856	9.9816	1.08%
2013-07-10	14.80	14.78	14.84	14.70	14.96	777,800	11,540,637	14.838	9.862	9.849	9.889	9.795	9.968	1,167,269	9.8869	0.00%
2013-07-09	14.80	14.82	14.86	14.70	14.90	882,764	13,064,267	14.799	9.862	9.875	9.902	9.795	9.928	1,324,791	9.8614	-0.40%
2013-07-08	14.86	14.78	14.80	14.30	15.00	2,151,300	31,939,888	14.847	9.902	9.849	9.862	9.529	9.995	3,228,522	9.8930	0.41%
2013-07-05	14.80	14.78	14.84	14.70	14.96	1,265,077	18,768,227	14.836	9.862	9.849	9.889	9.795	9.968	1,898,540	9.8856	-1.07%
2013-07-04	14.96	14.96	14.98	14.80	15.00	495,800	7,403,928	14.933	9.968	9.968	9.982	9.862	9.995	744,062	9.9507	1.63%
2013-07-03	14.72	14.70	14.72	14.64	15.12	1,384,900	20,474,646	14.784	9.809	9.795	9.809	9.755	10.08	2,078,362	9.8513	0.27%
2013-07-02	14.68	14.66	14.70	14.60	15.00	2,314,700	33,939,624	14.663	9.782	9.769	9.795	9.729	9.995	3,473,742	9.7703	0.96%
2013-06-28	14.54	14.48	14.54	14.14	14.56	2,138,100	30,796,717	14.404	9.689	9.649	9.689	9.422	9.702	3,208,713	9.5978	1.96%
2013-06-27	14.26	14.22	14.32	13.90	14.78	1,979,200	28,403,258	14.351	9.502	9.475	9.542	9.262	9.849	2,970,247	9.5626	-0.42%
2013-06-26	14.32	14.26	14.36	13.46	14.40	2,334,700	32,824,404	14.059	9.542	9.502	9.569	8.969	9.595	3,503,756	9.3683	6.55%
2013-06-25	13.44	13.42	13.44	13.30	13.88	2,368,360	31,986,227	13.506	8.956	8.942	8.956	8.862	9.249	3,554,271	8.9994	-1.03%
2013-06-24	13.58	13.50	13.58	13.36	13.70	864,195	11,680,064	13.516	9.049	8.996	9.049	8.902	9.129	1,296,924	9.0060	-1.16%
2013-06-21	13.74	13.66	13.68	12.74	13.90	2,961,654	40,196,970	13.573	9.156	9.102	9.116	8.489	9.262	4,444,646	9.0439	-2.83%
2013-06-20	14.14	14.12	14.22	14.12	14.48	1,221,800	17,408,140	14.248	9.422	9.409	9.475	9.409	9.649	1,833,593	9.4940	-1.39%
2013-06-19	14.34	14.34	14.36	14.22	14.46	2,190,295	31,525,365	14.393	9.555	9.555	9.569	9.475	9.635	3,287,043	9.5908	0.15%
2013-06-18	14.62	14.60	14.64	14.58	15.00	674,721	9,869,001	14.627	9.541	9.528	9.554	9.515	9.789	1,033,895	9.5455	0.14%
2013-06-17	14.60	14.60	14.64	14.50	14.74	879,900	12,874,386	14.632	9.528	9.528	9.554	9.463	9.619	1,348,297	9.5486	-0.27%
2013-06-14	14.64	14.64	14.72	14.54	14.94	1,385,137	20,346,737	14.689	9.554	9.554	9.606	9.489	9.750	2,122,486	9.5863	-0.81%
2013-06-13	14.76	14.76	14.78	14.60	15.38	1,726,230	25,568,916	14.812	9.632	9.632	9.645	9.528	10.04	2,645,153	9.6663	-1.47%
2013-06-11	14.98	15.00	15.02	14.80	15.04	2,325,986	34,724,278	14.929	9.776	9.789	9.802	9.658	9.815	3,564,176	9.7426	0.40%
2013-06-10	14.92	14.92	14.96	14.80	15.02	2,367,800	35,332,486	14.922	9.737	9.737	9.763	9.658	9.802	3,628,249	9.7382	-0.53%
2013-06-07	15.00	15.00	15.02	14.88	15.16	2,455,904	36,860,407	15.009	9.789	9.789	9.802	9.711	9.893	3,763,254	9.7948	-0.92%
2013-06-06	15.14	15.08	15.14	15.00	15.16	4,525,362	68,274,000	15.087	9.880	9.841	9.880	9.789	9.893	6,934,345	9.8458	0.93%
2013-06-05	15.00	14.98	15.02	14.84	15.02	2,351,000	35,163,704	14.957	9.789	9.776	9.802	9.685	9.802	3,602,506	9.7609	0.40%
2013-06-04	14.94	14.88	14.94	14.20	15.06	944,090	14,100,405	14.935	9.750	9.711	9.750	9.267	9.828	1,446,657	9.7469	0.67%
2013-06-03	14.84	14.84	14.86	14.64	15.00	5,571,342	82,874,475	14.875	9.685	9.685	9.698	9.554	9.789	8,537,130	9.7075	-1.98%
2013-05-31	15.14	14.88	15.22	14.80	15.22	6,106,962	91,782,436	15.029	9.880	9.711	9.933	9.658	9.933	9,357,877	9.8080	-0.13%
2013-05-30	15.16	15.08	15.18	14.98	15.20	2,852,989	43,098,850	15.107	9.893	9.841	9.906	9.776	9.920	4,371,719	9.8586	0.13%
2013-05-29	15.14	15.14	15.18	15.10	15.22	4,199,029	63,612,881	15.149	9.880	9.880	9.906	9.854	9.933	6,434,295	9.8865	-0.26%
2013-05-28	15.18	15.08	15.22	14.90	15.24	2,469,400	37,296,425	15.103	9.906	9.841	9.933	9.724	9.946	3,783,934	9.8565	1.61%
2013-05-27	14.94	14.96	14.98	14.84	15.26	2,499,040	37,426,000	14.976	9.750	9.763	9.776	9.685	9.959	3,829,352	9.7735	-0.80%
2013-05-24	15.06	15.00	15.04	14.50	15.14	3,771,536	56,482,540	14.976	9.828	9.789	9.815	9.463	9.880	5,779,235	9.7734	3.72%
2013-05-23	14.52	14.44	14.50	14.42	15.02	3,380,699	49,509,630	14.645	9.476	9.424	9.463	9.411	9.802	5,180,344	9.5572	-2.94%
2013-05-22	14.96	14.94	14.98	14.80	15.10	1,466,400	21,979,512	14.989	9.763	9.750	9.776	9.658	9.854	2,247,008	9.7817	-1.58%
2013-05-21	15.20	15.20	15.30	15.12	15.38	3,447,706	52,603,601	15.258	9.920	9.920	9.985	9.867	10.04	5,283,021	9.9571	0.66%
2013-05-20	15.10	15.04	15.12	14.96	15.38	2,555,665	38,659,537	15.127	9.854	9.815	9.867	9.763	10.04	3,916,120	9.8719	0.40%
2013-05-16	15.04	15.00	15.06	14.96	15.46	1,535,500	23,106,220	15.048	9.815	9.789	9.828	9.763	10.09	2,352,892	9.8204	-2.46%
2013-05-15	15.42	15.30	15.34	15.00	15.44	858,413	13,160,502	15.331	10.06	9.985	10.01	9.789	10.08	1,315,371	10.005	2.39%
2013-05-14	15.06	15.04	15.08	14.98	15.58	3,161,674	47,829,045	15.128	9.828	9.815	9.841	9.776	10.17	4,844,726	9.8724	-3.34%
2013-05-13	15.58	15.48	15.58	15.42	15.88	1,260,100	19,573,710	15.534	10.17	10.10	10.17	10.06	10.36	1,930,888	10.137	-0.76%
2013-05-10	15.70	15.68	15.70	15.48	15.82	1,016,400	15,960,552	15.703	10.25	10.23	10.25	10.10	10.32	1,557,459	10.248	0.64%
2013-05-09	15.60	15.52	15.60	15.30	15.62	2,279,500	35,217,733	15.450	10.18	10.13	10.18	9.985	10.19	3,492,945	10.083	1.43%
2013-05-08	15.38	15.32	15.38	15.22	15.40	3,114,300	47,762,520	15.337	10.04	9.998	10.04	9.933	10.05	4,772,133	10.009	1.32%
2013-05-07	15.18	15.16	15.20	15.16	15.38	1,497,192	22,823,176	15.244	9.906	9.893	9.920	9.893	10.04	2,294,191	9.9482	-0.13%
2013-05-06	15.20	15.18	15.24	15.18	15.48	1,498,500	22,878,972	15.268	9.920	9.906	9.946	9.906	10.10	2,296,195	9.9639	0.00%
2013-05-03	15.20	15.20	15.22	15.12	15.40	4,461,864	68,000,813	15.240	9.920	9.920	9.933	9.867	10.05	6,837,045	9.9459	0.53%
2013-05-02	15.12	15.12	15.14	14.82	15.50	43,222,894	667,207,873	15.436	9.867	9.867	9.880	9.672	10.12	66,231,706	10.074	-5.38%
2013-04-30	15.98	15.96	15.98	15.82	16.06	1,682,000	26,864,286	15.972	10.43	10.42	10.43	10.32	10.48	2,577,378	10.423	0.88%
2013-04-29	15.84	15.78	15.88	15.76	16.16	625,879	9,918,470	15.847	10.34	10.30	10.36	10.28	10.55	959,053	10.342	-1.00%
2013-04-26	16.00	16.02	16.04	15.96	16.16	1,036,200	16,626,098	16.045	10.44	10.45	10.47	10.42	10.55	1,587,800	10.471	-0.62%
2013-04-25	16.10	16.10	16.14	15.52	16.42	1,320,400	21,235,463	16.083	10.51	10.51	10.53	10.13	10.72	2,023,288	10.496	1.39%
2013-04-24	15.88	15.86	15.88	15.78	16.10	2,109,065	33,596,424	15.930	10.36	10.35	10.36	10.30	10.51	3,231,782	10.396	-0.50%
2013-04-23	15.96	15.94	15.96	15.94	16.50	1,841,500	29,562,898	16.054	10.42	10.40	10.42	10.40	10.77	2,821,784	10.477	-2.68%
2013-04-22	16.40	16.40	16.42	16.26	16.60	1,726,595	28,353,397	16.422	10.70	10.70	10.72	10.61	10.83	2,645,712	10.717	-0.97%
2013-04-19	16.56	16.54	16.60	16.50	16.74	1,023,500	16,961,246	16.572	10.81	10.79	10.83	10.77	10.92	1,568,339	10.815	0.24%
2013-04-18	16.52	16.50	16.56	16.42	16.82	2,239,900	37,030,141	16.532	10.78	10.77	10.81	10.72	10.98	3,432,264	10.789	-0.96%
2013-04-17	16.68	16.66	16.68	16.52	16.84	3,700,790	61,796,379	16.698	10.89	10.87	10.89	10.78	10.99	5,670,829	10.897	0.97%
2013-04-16	16.52	16.50	16.52	16.50	16.88	3,350,478	55,928,090	16.693	10.78	10.77	10.78	10.77	11.02	5,134,036	10.894	-1.31%
2013-04-15	16.74	16.72	16.74	16.54	16.82	1,774,700	29,583,408	16.670	10.92	10.91	10.92	10.79	10.98	2,719,425	10.879	0.00%
2013-04-12	16.74	16.68	16.74	16.60	16.92	1,331,700	22,276,140	16.728	10.92	10.89	10.92	10.83	11.04	2,040,603	10.916	-0.59%
2013-04-11	16.84	16.84	16.90	16.70	17.14	1,135,900	19,162,916	16.870	10.99	10.99	11.03	10.90	11.19	1,740,573	11.010	-1.17%
2013-04-10	17.04	16.88	17.06	16.62	17.06	2,531,500	42,811,101	16.911	11.12	11.02	11.13	10.85	11.13	3,879,092	11.036	1.55%
2013-04-09	16.78	16.74	16.88	16.62	17.34	1,535,064	25,759,226	16.781	10.95	10.92	11.02	10.85	11.32	2,352,224	10.951	-3.01%
2013-04-08	17.30	17.28	17.32	17.28	17.80	1,114,900	19,527,571	17.515	11.29	11.28	11.30	11.28	11.62	1,708,394	11.430	-0.12%
2013-04-05	17.32	17.30	17.42	17.00	17.84	2,799,100	49,162,116	17.564	11.30	11.29	11.37	11.09	11.64	4,289,143	11.462	1.29%
2013-04-03	17.10	17.10	17.18	16.98	17.26	2,439,100	41,853,042	17.159	11.16	11.16	11.21	11.08	11.26	3,737,504	11.198	0.00%
2013-04-02	17.10	17.00	17.10	16.82	17.26	1,650,500	28,076,836	17.011	11.16	11.09	11.16	10.98	11.26	2,529,109	11.101	0.12%
2013-03-28	17.08	17.02	17.04	16.42	17.14	1,014,800	17,197,186	16.946	11.15	11.11	11.12	10.72	11.19	1,555,008	11.059	1.07%
2013-03-27	16.90	16.90	16.92	16.42	16.98	1,265,500	21,130,260	16.697	11.03	11.03	11.04	10.72	11.08	1,939,163	10.897	0.84%
2013-03-26	16.76	16.74	16.78	16.74	17.26	761,115	12,820,047	16.844	10.94	10.92	10.95	10.92	11.26	1,166,279	10.992	-1.53%
2013-03-25	17.02	17.02	17.04	16.82	17.22	527,400	8,995,177	17.056	11.11	11.11	11.12	10.98	11.24	808,150	11.131	-0.82%
2013-03-22	17.16	17.14	17.16	16.60	17.24	2,494,278	42,601,760	17.080	11.20	11.19	11.20	10.83	11.25	3,822,055	11.146	0.23%
2013-03-21	17.12	17.12	17.18	17.04	17.24	1,418,200	24,317,985	17.147	11.17	11.17	11.21	11.12	11.25	2,173,149	11.190	0.00%
2013-03-20	17.12	17.04	17.18	16.92	17.18	729,918	12,450,500	17.057	11.17	11.12	11.21	11.04	11.21	1,118,475	11.132	1.54%
2013-03-19	16.86	16.82	16.84	16.80	17.00	939,600	15,886,877	16.908	11.00	10.98	10.99	10.96	11.09	1,439,777	11.034	-0.12%
2013-03-18	16.88	16.88	16.90	16.50	17.06	902,679	15,178,133	16.815	11.02	11.02	11.03	10.77	11.13	1,383,201	10.973	0.12%
2013-03-15	16.86	16.80	16.82	16.64	17.20	1,506,100	25,551,769	16.966	11.00	10.96	10.98	10.86	11.22	2,307,841	11.072	-1.86%
2013-03-14	17.18	17.08	17.20	16.60	17.20	883,700	15,066,927	17.050	11.21	11.15	11.22	10.83	11.22	1,354,119	11.127	1.90%
2013-03-13	16.86	16.80	16.88	16.58	17.30	1,013,000	17,157,870	16.938	11.00	10.96	11.02	10.82	11.29	1,552,250	11.054	-2.43%
2013-03-12	17.28	17.20	17.28	17.02	17.54	2,190,857	37,756,108	17.234	11.28	11.22	11.28	11.11	11.45	3,357,114	11.247	1.05%
2013-03-11	17.10	17.10	17.14	17.08	17.70	968,400	16,801,082	17.349	11.16	11.16	11.19	11.15	11.55	1,483,908	11.322	-3.39%
2013-03-08	17.70	17.66	17.70	17.32	17.80	1,412,300	24,976,910	17.685	11.55	11.52	11.55	11.30	11.62	2,164,109	11.541	0.68%
2013-03-07	17.58	17.54	17.58	17.08	17.86	1,051,162	18,452,997	17.555	11.47	11.45	11.47	11.15	11.66	1,610,726	11.456	-0.23%
2013-03-06	17.62	17.62	17.64	17.22	17.70	1,529,063	26,809,172	17.533	11.50	11.50	11.51	11.24	11.55	2,343,028	11.442	2.44%
2013-03-05	17.20	17.20	17.22	16.92	17.22	1,257,169	21,519,062	17.117	11.22	11.22	11.24	11.04	11.24	1,926,397	11.171	1.65%
2013-03-04	16.92	16.90	17.00	16.78	17.04	1,765,300	29,853,367	16.911	11.04	11.03	11.09	10.95	11.12	2,705,021	11.036	0.12%
2013-03-01	16.90	16.80	16.90	16.76	16.98	933,500	15,697,690	16.816	11.03	10.96	11.03	10.94	11.08	1,430,429	10.974	1.20%
2013-02-28	16.70	16.68	16.86	16.56	17.04	1,369,900	22,993,163	16.785	10.90	10.89	11.00	10.81	11.12	2,099,138	10.954	0.85%
2013-02-27	16.56	16.52	16.58	16.50	17.06	1,453,400	24,247,095	16.683	10.81	10.78	10.82	10.77	11.13	2,227,087	10.887	1.10%
2013-02-26	16.38	16.30	16.40	16.18	16.52	833,200	13,608,289	16.333	10.69	10.64	10.70	10.56	10.78	1,276,737	10.659	-0.36%
2013-02-25	16.44	16.40	16.48	15.92	16.60	1,495,200	24,542,970	16.415	10.73	10.70	10.75	10.39	10.83	2,291,139	10.712	-1.56%
2013-02-22	16.70	16.68	16.70	16.52	17.16	3,812,200	64,251,644	16.854	10.90	10.89	10.90	10.78	11.20	5,841,546	10.999	0.36%
2013-02-21	16.64	16.60	16.66	16.02	16.68	2,747,170	45,049,038	16.398	10.86	10.83	10.87	10.45	10.89	4,209,569	10.702	1.46%
2013-02-20	16.40	16.38	16.42	15.58	16.44	3,289,900	53,315,809	16.206	10.70	10.69	10.72	10.17	10.73	5,041,210	10.576	3.80%
2013-02-19	15.80	15.76	15.82	15.76	15.88	1,179,100	18,653,894	15.821	10.31	10.28	10.32	10.28	10.36	1,806,769	10.324	-0.13%
2013-02-18	15.82	15.82	15.86	15.76	15.96	1,103,400	17,457,509	15.822	10.32	10.32	10.35	10.28	10.42	1,690,772	10.325	0.25%
2013-02-15	15.78	15.76	15.78	15.70	15.82	2,367,926	37,333,605	15.766	10.30	10.28	10.30	10.25	10.32	3,628,442	10.289	0.13%
2013-02-14	15.76	15.74	15.76	15.58	16.00	3,905,700	59,830,484	15.319	10.28	10.27	10.28	10.17	10.44	5,984,818	9.9970	5.07%
2013-02-08	15.00	15.00	15.02	14.56	15.34	4,431,900	66,240,492	14.946	9.789	9.789	9.802	9.502	10.01	6,791,130	9.7540	-1.83%
2013-02-07	15.28	15.28	15.34	15.22	15.50	6,954,800	106,486,704	15.311	9.972	9.972	10.01	9.933	10.12	10,657,044	9.9921	0.00%
2013-02-06	15.28	15.28	15.36	15.22	15.38	5,296,300	80,990,389	15.292	9.972	9.972	10.02	9.933	10.04	8,115,676	9.9795	0.00%
2013-02-05	15.28	15.28	15.32	15.00	15.40	5,009,900	76,560,094	15.282	9.972	9.972	9.998	9.789	10.05	7,676,816	9.9729	0.66%
2013-02-04	15.18	15.18	15.20	14.80	15.42	1,665,700	25,225,874	15.144	9.906	9.906	9.920	9.658	10.06	2,552,401	9.8832	-0.65%
2013-02-01	15.28	15.28	15.34	15.20	15.52	2,101,162	32,263,695	15.355	9.972	9.972	10.01	9.920	10.13	3,219,672	10.021	-1.55%
2013-01-31	15.52	15.50	15.52	15.10	15.54	1,946,300	29,898,615	15.362	10.13	10.12	10.13	9.854	10.14	2,982,372	10.025	1.57%
2013-01-30	15.28	15.22	15.34	15.20	15.68	1,072,763	16,473,927	15.357	9.972	9.933	10.01	9.920	10.23	1,643,826	10.022	-1.29%
2013-01-29	15.48	15.46	15.52	15.38	16.00	1,432,600	22,361,536	15.609	10.10	10.09	10.13	10.04	10.44	2,195,215	10.186	-2.15%
2013-01-28	15.82	15.80	15.92	15.80	16.12	965,500	15,374,467	15.924	10.32	10.31	10.39	10.31	10.52	1,479,464	10.392	-1.62%
2013-01-25	16.08	16.00	16.10	15.86	16.36	2,476,700	40,024,022	16.160	10.49	10.44	10.51	10.35	10.68	3,795,120	10.546	-1.83%
2013-01-24	16.38	16.38	16.44	16.32	16.56	1,299,500	21,333,387	16.417	10.69	10.69	10.73	10.65	10.81	1,991,262	10.714	-0.73%
2013-01-23	16.50	16.48	16.50	16.40	16.54	2,409,549	39,697,020	16.475	10.77	10.75	10.77	10.70	10.79	3,692,222	10.752	0.00%
2013-01-22	16.50	16.48	16.50	16.40	16.54	1,904,876	31,381,672	16.474	10.77	10.75	10.77	10.70	10.79	2,918,897	10.751	0.73%
2013-01-21	16.38	16.36	16.44	16.24	16.50	1,236,800	20,233,306	16.359	10.69	10.68	10.73	10.60	10.77	1,895,185	10.676	0.12%
2013-01-18	16.36	16.36	16.40	16.00	16.40	2,065,650	33,520,731	16.228	10.68	10.68	10.70	10.44	10.70	3,165,256	10.590	2.63%
2013-01-17	15.94	15.90	15.96	15.80	16.22	2,621,300	41,836,910	15.960	10.40	10.38	10.42	10.31	10.59	4,016,695	10.416	-1.36%
2013-01-16	16.16	16.14	16.16	15.90	16.34	2,399,100	38,723,558	16.141	10.55	10.53	10.55	10.38	10.66	3,676,211	10.534	0.87%
2013-01-15	16.02	16.00	16.08	15.82	16.26	1,490,600	23,910,588	16.041	10.45	10.44	10.49	10.32	10.61	2,284,090	10.468	0.00%
2013-01-14	16.02	16.00	16.08	15.82	16.12	1,281,800	20,583,163	16.058	10.45	10.44	10.49	10.32	10.52	1,964,140	10.479	0.63%
2013-01-11	15.92	15.90	15.94	15.74	16.44	2,086,700	33,434,596	16.023	10.39	10.38	10.40	10.27	10.73	3,197,512	10.456	-0.75%
2013-01-10	16.04	16.04	16.10	15.54	16.20	3,389,601	54,239,952	16.002	10.47	10.47	10.51	10.14	10.57	5,193,985	10.443	3.75%
2013-01-09	15.46	15.46	15.48	15.32	15.58	1,838,443	28,376,622	15.435	10.09	10.09	10.10	9.998	10.17	2,817,100	10.073	0.91%
2013-01-08	15.32	15.30	15.40	15.30	15.66	1,394,800	21,541,114	15.444	9.998	9.985	10.05	9.985	10.22	2,137,293	10.079	-0.91%
2013-01-07	15.46	15.46	15.48	15.14	15.56	1,666,900	25,755,932	15.451	10.09	10.09	10.10	9.880	10.15	2,554,240	10.084	0.52%
2013-01-04	15.38	15.36	15.40	15.10	15.42	1,988,855	30,403,224	15.287	10.04	10.02	10.05	9.854	10.06	3,047,581	9.9762	-0.26%
2013-01-03	15.42	15.42	15.46	15.22	15.50	2,233,800	34,369,087	15.386	10.06	10.06	10.09	9.933	10.12	3,422,917	10.041	1.72%
2013-01-02	15.16	15.16	15.18	15.00	15.34	4,443,407	67,330,271	15.153	9.893	9.893	9.906	9.789	10.01	6,808,763	9.8888	2.43%
2012-12-31	14.80	14.78	14.80	14.74	15.10	542,900	8,055,955	14.839	9.658	9.645	9.658	9.619	9.854	831,902	9.6838	-0.54%
2012-12-28	14.88	14.86	14.88	14.86	15.20	630,100	9,402,924	14.923	9.711	9.698	9.711	9.698	9.920	965,521	9.7387	0.54%
2012-12-27	14.80	14.80	14.86	14.78	15.00	900,400	13,375,244	14.855	9.658	9.658	9.698	9.645	9.789	1,379,709	9.6942	-0.40%
2012-12-24	14.86	14.84	14.86	14.84	15.02	233,800	3,499,468	14.968	9.698	9.685	9.698	9.685	9.802	358,259	9.7680	0.00%
2012-12-21	14.86	14.82	14.86	14.76	14.98	660,200	9,809,624	14.859	9.698	9.672	9.698	9.632	9.776	1,011,644	9.6967	0.13%
2012-12-20	14.84	14.80	14.90	14.70	14.90	2,300,600	33,986,147	14.773	9.685	9.658	9.724	9.593	9.724	3,525,277	9.6407	0.41%
2012-12-19	14.78	14.78	14.80	14.68	14.90	2,706,000	39,869,516	14.734	9.645	9.645	9.658	9.580	9.724	4,146,483	9.6153	0.54%
2012-12-18	14.70	14.62	14.70	14.62	14.80	1,554,650	22,861,044	14.705	9.593	9.541	9.593	9.541	9.658	2,382,236	9.5965	0.00%
2012-12-17	14.70	14.68	14.70	14.40	14.80	2,263,200	33,252,394	14.693	9.593	9.580	9.593	9.397	9.658	3,467,968	9.5884	1.10%
2012-12-14	14.54	14.52	14.54	14.50	14.66	1,383,790	20,140,392	14.555	9.489	9.476	9.489	9.463	9.567	2,120,422	9.4983	-0.82%
2012-12-13	14.66	14.62	14.66	14.54	14.80	2,336,300	34,277,919	14.672	9.567	9.541	9.567	9.489	9.658	3,579,981	9.5749	0.00%
2012-12-12	14.66	14.64	14.72	14.64	14.90	1,814,315	26,700,142	14.716	9.567	9.554	9.606	9.554	9.724	2,780,128	9.6039	-0.54%
2012-12-11	14.74	14.70	14.74	14.68	14.78	2,919,098	42,977,229	14.723	9.619	9.593	9.619	9.580	9.645	4,473,019	9.6081	0.41%
2012-12-10	14.68	14.68	14.72	14.62	14.88	2,003,494	29,472,599	14.711	9.580	9.580	9.606	9.541	9.711	3,070,013	9.6002	-0.41%
2012-12-07	14.74	14.70	14.72	14.68	14.90	1,818,900	26,851,467	14.763	9.619	9.593	9.606	9.580	9.724	2,787,154	9.6340	-0.81%
2012-12-06	14.86	14.84	14.88	14.62	14.96	773,200	11,413,008	14.761	9.698	9.685	9.711	9.541	9.763	1,184,797	9.6329	1.09%
2012-12-05	14.70	14.68	14.72	14.60	14.88	1,503,900	22,057,871	14.667	9.593	9.580	9.606	9.528	9.711	2,304,470	9.5718	0.68%
2012-12-04	14.60	14.58	14.60	14.46	14.76	1,996,980	29,193,705	14.619	9.528	9.515	9.528	9.437	9.632	3,060,031	9.5403	-0.54%
2012-12-03	14.68	14.68	14.72	14.50	14.80	2,125,623	31,087,307	14.625	9.580	9.580	9.606	9.463	9.658	3,257,154	9.5443	1.10%
2012-11-30	14.52	14.50	14.58	14.34	14.72	2,386,050	34,723,983	14.553	9.476	9.463	9.515	9.358	9.606	3,656,214	9.4973	0.14%
2012-11-29	14.50	14.50	14.56	14.48	14.80	848,276	12,335,216	14.542	9.463	9.463	9.502	9.450	9.658	1,299,838	9.4898	-0.41%
2012-11-28	14.56	14.56	14.60	14.46	14.66	1,352,056	19,774,485	14.626	9.502	9.502	9.528	9.437	9.567	2,071,795	9.5446	-0.27%
2012-11-27	14.60	14.56	14.60	14.56	14.90	800,800	11,795,369	14.730	9.528	9.502	9.528	9.502	9.724	1,227,089	9.6125	-1.35%
2012-11-26	14.80	14.78	14.80	14.72	14.90	851,600	12,625,653	14.826	9.658	9.645	9.658	9.606	9.724	1,304,932	9.6753	-0.80%
2012-11-23	14.92	14.84	14.90	14.62	14.96	1,617,800	23,970,178	14.817	9.737	9.685	9.724	9.541	9.763	2,479,002	9.6693	1.63%
2012-11-22	14.68	14.68	14.72	14.36	14.80	1,012,400	14,947,335	14.764	9.580	9.580	9.606	9.371	9.658	1,551,330	9.6352	-2.13%
2012-11-21	15.00	14.84	15.00	14.70	15.20	1,266,100	18,917,968	14.942	9.789	9.685	9.789	9.593	9.920	1,940,082	9.7511	-0.13%
2012-11-20	15.02	14.98	15.00	14.98	15.36	257,883	3,887,319	15.074	9.802	9.776	9.789	9.776	10.02	395,162	9.8373	0.27%
2012-11-19	14.98	15.00	15.02	14.80	15.20	400,100	5,976,837	14.938	9.776	9.789	9.802	9.658	9.920	613,085	9.7488	-1.71%
2012-11-16	15.24	15.14	15.28	14.52	15.28	1,018,400	15,223,430	14.948	9.946	9.880	9.972	9.476	9.972	1,560,524	9.7553	3.53%
2012-11-15	14.72	14.72	14.76	14.66	14.92	695,700	10,233,778	14.710	9.606	9.606	9.632	9.567	9.737	1,066,041	9.5998	-0.41%
2012-11-14	14.78	14.72	14.80	14.68	14.86	601,100	8,885,859	14.783	9.645	9.606	9.658	9.580	9.698	921,083	9.6472	-0.40%
2012-11-13	14.84	14.78	14.84	14.64	15.16	985,600	14,545,857	14.758	9.685	9.645	9.685	9.554	9.893	1,510,264	9.6313	-1.59%
2012-11-12	15.08	15.14	15.16	14.72	15.16	1,901,600	28,460,639	14.967	9.841	9.880	9.893	9.606	9.893	2,913,877	9.7673	2.45%
2012-11-09	14.72	14.70	14.74	14.50	14.74	1,314,000	19,152,448	14.576	9.606	9.593	9.619	9.463	9.619	2,013,481	9.5121	0.55%
2012-11-08	14.64	14.60	14.64	14.56	14.86	1,123,700	16,474,514	14.661	9.554	9.528	9.554	9.502	9.698	1,721,878	9.5678	-0.54%
2012-11-07	14.72	14.70	14.72	14.62	14.92	1,072,400	15,746,369	14.683	9.606	9.593	9.606	9.541	9.737	1,643,270	9.5823	0.41%
2012-11-06	14.66	14.58	14.66	14.54	14.90	3,074,300	45,168,068	14.692	9.567	9.515	9.567	9.489	9.724	4,710,840	9.5881	-0.95%
2012-11-05	14.80	14.70	14.82	14.64	14.96	2,892,700	42,634,742	14.739	9.658	9.593	9.672	9.554	9.763	4,432,569	9.6185	0.68%
2012-11-02	14.70	14.66	14.70	14.36	14.82	809,400	11,881,192	14.679	9.593	9.567	9.593	9.371	9.672	1,240,267	9.5795	2.37%
2012-11-01	14.36	14.32	14.36	14.30	14.44	965,622	13,847,812	14.341	9.371	9.345	9.371	9.332	9.424	1,479,651	9.3588	0.00%
2012-10-31	14.36	14.36	14.38	13.94	14.40	1,237,221	17,640,824	14.258	9.371	9.371	9.384	9.097	9.397	1,895,830	9.3051	2.57%
2012-10-30	14.00	13.96	14.02	13.86	14.24	555,600	7,757,767	13.963	9.136	9.110	9.149	9.045	9.293	851,362	9.1122	-1.69%
2012-10-29	14.24	14.18	14.26	14.04	14.60	473,300	6,753,476	14.269	9.293	9.254	9.306	9.163	9.528	725,251	9.3119	-0.97%
2012-10-26	14.38	14.34	14.40	13.86	14.78	1,802,400	25,586,503	14.196	9.384	9.358	9.397	9.045	9.645	2,761,870	9.2642	0.84%
2012-10-25	14.26	14.18	14.26	14.14	14.80	2,704,100	38,771,059	14.338	9.306	9.254	9.306	9.228	9.658	4,143,572	9.3569	-3.78%
2012-10-24	14.82	14.80	14.82	14.54	15.00	1,786,700	26,465,343	14.812	9.672	9.658	9.672	9.489	9.789	2,737,813	9.6666	-3.01%
2012-10-22	15.28	15.26	15.28	15.06	15.30	365,800	5,572,828	15.235	9.972	9.959	9.972	9.828	9.985	560,526	9.9421	1.46%
2012-10-19	15.06	15.04	15.06	15.04	15.66	883,100	13,516,172	15.305	9.828	9.815	9.828	9.815	10.22	1,353,200	9.9883	-2.96%
2012-10-18	15.52	15.46	15.52	15.24	15.70	2,665,500	41,347,652	15.512	10.13	10.09	10.13	9.946	10.25	4,084,424	10.123	1.44%
2012-10-17	15.30	15.28	15.32	15.00	15.46	1,987,300	30,502,903	15.349	9.985	9.972	9.998	9.789	10.09	3,045,198	10.017	-0.65%
2012-10-16	15.40	15.38	15.40	15.10	15.48	1,334,400	20,542,807	15.395	10.05	10.04	10.05	9.854	10.10	2,044,740	10.047	0.00%
2012-10-15	15.40	15.38	15.42	15.20	15.42	1,170,050	17,903,723	15.302	10.05	10.04	10.06	9.920	10.06	1,792,902	9.9859	1.58%
2012-10-12	15.16	15.16	15.18	14.86	15.20	975,500	14,745,186	15.116	9.893	9.893	9.906	9.698	9.920	1,494,787	9.8644	1.88%
2012-10-11	14.88	14.86	14.88	14.76	15.44	2,872,900	42,921,451	14.940	9.711	9.698	9.711	9.632	10.08	4,402,229	9.7499	-4.00%
2012-10-10	15.50	15.48	15.50	15.20	15.52	768,700	11,892,011	15.470	10.12	10.10	10.12	9.920	10.13	1,177,902	10.096	0.26%
2012-10-09	15.46	15.44	15.46	15.28	15.60	1,548,584	24,000,956	15.499	10.09	10.08	10.09	9.972	10.18	2,372,941	10.114	1.18%
2012-10-08	15.28	15.24	15.26	15.10	15.38	1,525,300	23,310,596	15.283	9.972	9.946	9.959	9.854	10.04	2,337,262	9.9735	0.53%
2012-10-05	15.20	15.18	15.26	14.98	15.26	1,415,825	21,522,867	15.202	9.920	9.906	9.959	9.776	9.959	2,169,510	9.9206	1.06%
2012-10-04	15.04	14.96	15.04	14.62	15.04	1,143,900	17,085,099	14.936	9.815	9.763	9.815	9.541	9.815	1,752,831	9.7471	0.40%
2012-10-03	14.98	14.92	15.00	14.38	15.06	2,250,900	33,453,727	14.862	9.776	9.737	9.789	9.384	9.828	3,449,120	9.6992	4.17%
2012-09-28	14.38	14.28	14.40	13.92	14.40	1,585,849	22,575,581	14.236	9.384	9.319	9.397	9.084	9.397	2,430,043	9.2902	2.71%
2012-09-27	14.00	14.00	14.04	13.86	14.04	1,622,814	22,702,245	13.989	9.136	9.136	9.163	9.045	9.163	2,486,685	9.1295	0.14%
2012-09-26	13.98	13.92	14.00	13.78	14.00	1,143,858	15,953,951	13.948	9.123	9.084	9.136	8.993	9.136	1,752,767	9.1022	-0.29%
2012-09-25	14.02	13.98	14.06	13.82	14.06	2,732,483	38,004,244	13.908	9.149	9.123	9.176	9.019	9.176	4,187,064	9.0766	0.43%
2012-09-24	13.96	13.90	13.96	13.74	13.96	1,095,200	15,150,520	13.834	9.110	9.071	9.110	8.967	9.110	1,678,207	9.0278	0.72%
2012-09-21	13.86	13.76	13.80	13.66	13.90	1,659,000	22,828,558	13.760	9.045	8.980	9.006	8.915	9.071	2,542,134	8.9801	0.87%
2012-09-20	13.74	13.70	13.74	13.62	13.78	1,457,800	19,983,801	13.708	8.967	8.941	8.967	8.888	8.993	2,233,830	8.9460	-0.29%
2012-09-19	13.78	13.70	13.80	13.54	13.86	731,452	10,039,012	13.725	8.993	8.941	9.006	8.836	9.045	1,120,825	8.9568	0.29%
2012-09-18	13.74	13.68	13.74	13.56	13.80	1,453,373	19,891,293	13.686	8.967	8.928	8.967	8.849	9.006	2,227,046	8.9317	-0.15%
2012-09-17	13.76	13.74	13.80	13.60	13.80	1,464,604	20,094,958	13.720	8.980	8.967	9.006	8.875	9.006	2,244,256	8.9540	0.58%
2012-09-14	13.68	13.60	13.70	13.46	13.70	1,933,300	26,288,462	13.598	8.928	8.875	8.941	8.784	8.941	2,962,452	8.8739	2.24%
2012-09-13	13.38	13.32	13.44	13.22	13.42	796,500	10,591,836	13.298	8.732	8.693	8.771	8.627	8.758	1,220,500	8.6783	-0.45%
2012-09-12	13.44	13.38	13.44	13.20	13.46	1,052,600	14,033,323	13.332	8.771	8.732	8.771	8.614	8.784	1,612,930	8.7005	1.97%
2012-09-11	13.18	13.16	13.18	12.86	13.24	1,171,100	15,342,487	13.101	8.601	8.588	8.601	8.392	8.640	1,794,511	8.5497	1.07%
2012-09-10	13.04	13.00	13.06	12.90	13.20	673,450	8,778,997	13.036	8.510	8.484	8.523	8.419	8.614	1,031,947	8.5072	-0.46%
2012-09-07	13.10	13.10	13.16	12.84	13.22	2,618,000	34,084,077	13.019	8.549	8.549	8.588	8.379	8.627	4,011,638	8.4963	2.34%
2012-09-06	12.80	12.76	12.80	12.70	12.86	1,383,251	17,718,947	12.810	8.353	8.327	8.353	8.288	8.392	2,119,596	8.3596	0.31%
2012-09-05	12.76	12.76	12.78	12.64	12.88	1,299,856	16,606,823	12.776	8.327	8.327	8.340	8.249	8.406	1,991,807	8.3376	0.47%
2012-09-04	12.70	12.66	12.72	12.62	12.90	1,632,155	20,693,173	12.678	8.288	8.262	8.301	8.236	8.419	2,500,999	8.2740	0.32%
2012-09-03	12.66	12.64	12.66	12.60	13.20	2,994,716	38,567,587	12.879	8.262	8.249	8.262	8.223	8.614	4,588,891	8.4046	-4.38%
2012-08-31	13.24	13.26	13.32	12.86	13.56	9,635,100	127,571,319	13.240	8.640	8.653	8.693	8.392	8.849	14,764,146	8.6406	-1.19%
2012-08-30	13.40	13.36	13.40	13.26	13.66	2,052,500	27,496,823	13.397	8.745	8.719	8.745	8.653	8.915	3,145,106	8.7427	-2.05%
2012-08-29	13.68	13.60	13.70	13.44	13.70	5,525,700	74,088,646	13.408	8.928	8.875	8.941	8.771	8.941	8,467,192	8.7501	1.48%
2012-08-28	13.48	13.40	13.48	13.08	13.48	2,834,045	37,644,805	13.283	8.797	8.745	8.797	8.536	8.797	4,342,690	8.6685	3.53%
2012-08-27	13.02	13.00	13.06	12.86	13.06	3,294,300	42,680,000	12.956	8.497	8.484	8.523	8.392	8.523	5,047,952	8.4549	1.56%
2012-08-24	12.82	12.80	12.84	12.74	13.06	1,656,700	21,343,352	12.883	8.366	8.353	8.379	8.314	8.523	2,538,610	8.4075	0.00%
2012-08-23	12.82	12.78	12.80	12.60	12.88	1,536,000	19,634,213	12.783	8.366	8.340	8.353	8.223	8.406	2,353,658	8.3420	1.58%
2012-08-22	12.62	12.62	12.64	12.62	12.88	2,160,600	27,610,530	12.779	8.236	8.236	8.249	8.236	8.406	3,310,751	8.3397	0.00%
2012-08-21	12.62	12.62	12.64	12.60	12.66	539,300	6,813,820	12.635	8.236	8.236	8.249	8.223	8.262	826,385	8.2453	0.16%
2012-08-20	12.60	12.56	12.60	12.26	12.64	1,217,100	15,277,178	12.552	8.223	8.197	8.223	8.001	8.249	1,864,998	8.1915	2.61%
2012-08-17	12.28	12.20	12.32	12.16	12.70	4,167,000	51,560,606	12.374	8.014	7.962	8.040	7.936	8.288	6,385,216	8.0750	-2.69%
2012-08-16	12.62	12.60	12.62	12.12	12.62	6,651,700	82,846,364	12.455	8.236	8.223	8.236	7.910	8.236	10,192,595	8.1281	4.99%
2012-08-15	12.02	11.98	12.02	11.88	12.06	2,251,900	27,003,136	11.991	7.844	7.818	7.844	7.753	7.870	3,450,652	7.8255	0.50%
2012-08-14	11.96	11.88	11.96	11.74	11.96	855,500	10,144,242	11.858	7.805	7.753	7.805	7.662	7.805	1,310,908	7.7383	0.67%
2012-08-13	11.88	11.80	11.86	11.42	11.96	839,800	9,910,304	11.801	7.753	7.701	7.740	7.453	7.805	1,286,850	7.7012	3.12%
2012-08-10	11.52	11.50	11.52	11.44	11.78	746,100	8,595,868	11.521	7.518	7.505	7.518	7.466	7.688	1,143,271	7.5187	-2.04%
2012-08-09	11.76	11.76	11.78	11.66	11.82	1,252,900	14,713,654	11.744	7.675	7.675	7.688	7.609	7.714	1,919,855	7.6639	0.00%
2012-08-08	11.76	11.74	11.78	11.58	11.86	1,354,400	15,873,539	11.720	7.675	7.662	7.688	7.557	7.740	2,075,387	7.6485	0.51%
2012-08-07	11.70	11.72	11.74	11.40	11.72	1,335,600	15,514,880	11.616	7.635	7.648	7.662	7.440	7.648	2,046,579	7.5809	1.92%
2012-08-06	11.48	11.46	11.48	11.14	11.58	997,200	11,316,508	11.348	7.492	7.479	7.492	7.270	7.557	1,528,039	7.4059	0.88%
2012-08-03	11.38	11.38	11.44	11.00	11.46	2,688,600	30,281,835	11.263	7.427	7.427	7.466	7.179	7.479	4,119,821	7.3503	2.52%
2012-08-02	11.10	11.08	11.10	10.98	11.12	461,600	5,101,802	11.052	7.244	7.231	7.244	7.166	7.257	707,323	7.2128	0.36%
2012-08-01	11.06	11.06	11.08	10.96	11.16	1,225,700	13,541,330	11.048	7.218	7.218	7.231	7.153	7.283	1,878,176	7.2098	0.55%
2012-07-31	11.00	11.02	11.08	10.80	11.12	1,254,600	13,779,868	10.984	7.179	7.192	7.231	7.048	7.257	1,922,460	7.1678	1.48%
2012-07-30	10.84	10.74	10.84	10.50	11.04	2,009,325	21,570,054	10.735	7.074	7.009	7.074	6.852	7.205	3,078,948	7.0057	-0.37%
2012-07-27	10.88	10.88	10.90	10.24	11.16	2,675,500	28,776,448	10.756	7.100	7.100	7.113	6.683	7.283	4,099,747	7.0191	-0.37%
2012-07-26	10.92	10.84	10.92	10.60	11.00	3,742,030	40,748,259	10.889	7.126	7.074	7.126	6.918	7.179	5,734,022	7.1064	5.20%
2012-07-25	10.38	10.36	10.40	10.22	10.48	972,577	10,120,708	10.406	6.774	6.761	6.787	6.670	6.839	1,490,308	6.7910	-0.76%
2012-07-24	10.46	10.44	10.46	10.26	10.60	1,223,610	12,744,212	10.415	6.826	6.813	6.826	6.696	6.918	1,874,973	6.7970	-0.57%
2012-07-23	10.52	10.48	10.52	10.12	10.76	3,819,415	39,966,784	10.464	6.865	6.839	6.865	6.604	7.022	5,852,601	6.8289	1.15%
2012-07-20	10.40	10.40	10.42	9.850	10.56	3,256,200	33,500,496	10.288	6.787	6.787	6.800	6.428	6.891	4,989,571	6.7141	5.37%
2012-07-19	9.870	9.850	9.870	9.760	9.930	14,357,200	140,832,506	9.8092	6.441	6.428	6.441	6.369	6.480	21,999,958	6.4015	0.61%
2012-07-18	9.810	9.810	9.830	9.620	9.850	2,549,149	24,759,289	9.7128	6.402	6.402	6.415	6.278	6.428	3,906,136	6.3386	0.00%
2012-07-17	9.810	9.800	9.820	9.640	9.890	9,509,264	93,182,887	9.7992	6.402	6.395	6.409	6.291	6.454	14,571,324	6.3950	1.87%
2012-07-16	9.630	9.610	9.650	9.580	9.790	577,900	5,552,560	9.6082	6.285	6.271	6.298	6.252	6.389	885,533	6.2703	-0.41%
2012-07-13	9.670	9.630	9.670	9.520	9.750	2,411,348	23,229,506	9.6334	6.311	6.285	6.311	6.213	6.363	3,694,979	6.2868	-0.82%
2012-07-12	9.750	9.730	9.740	9.610	9.810	4,245,300	41,466,281	9.7676	6.363	6.350	6.356	6.271	6.402	6,505,198	6.3743	0.31%
2012-07-11	9.720	9.700	9.750	9.470	9.900	4,856,500	47,289,658	9.7374	6.343	6.330	6.363	6.180	6.461	7,441,757	6.3546	1.14%
2012-07-10	9.610	9.590	9.610	9.470	9.800	984,100	9,436,992	9.5895	6.271	6.258	6.271	6.180	6.395	1,507,965	6.2581	-1.03%
2012-07-09	9.710	9.700	9.750	9.700	9.940	1,149,100	11,237,708	9.7796	6.337	6.330	6.363	6.330	6.487	1,760,800	6.3822	-0.51%
2012-07-06	9.760	9.740	9.750	9.700	10.00	828,400	8,150,057	9.8383	6.369	6.356	6.363	6.330	6.526	1,269,382	6.4205	-1.91%
2012-07-05	9.950	9.890	9.950	9.830	10.08	419,300	4,153,740	9.9064	6.493	6.454	6.493	6.415	6.578	642,506	6.4649	0.40%
2012-07-04	9.910	9.850	9.910	9.790	9.950	455,100	4,503,692	9.8960	6.467	6.428	6.467	6.389	6.493	697,363	6.4582	0.10%
2012-07-03	9.900	9.850	9.900	9.670	9.950	907,800	8,987,945	9.9008	6.461	6.428	6.461	6.311	6.493	1,391,049	6.4613	2.38%
2012-06-29	9.670	9.660	9.690	9.330	9.690	1,665,041	16,011,133	9.6161	6.311	6.304	6.324	6.089	6.324	2,551,391	6.2755	1.79%
2012-06-28	9.500	9.450	9.500	9.450	9.700	1,109,721	10,638,877	9.5870	6.200	6.167	6.200	6.167	6.330	1,700,458	6.2565	-0.21%
2012-06-27	9.520	9.510	9.550	9.450	9.570	838,400	7,981,824	9.5203	6.213	6.206	6.232	6.167	6.245	1,284,705	6.2130	0.11%
2012-06-26	9.510	9.500	9.520	9.350	9.570	3,003,400	28,537,575	9.5018	6.206	6.200	6.213	6.102	6.245	4,602,198	6.2009	0.21%
2012-06-25	9.490	9.470	9.480	9.330	9.540	987,388	9,367,438	9.4871	6.193	6.180	6.187	6.089	6.226	1,513,004	6.1913	1.50%
2012-06-22	9.350	9.310	9.350	9.220	9.450	873,000	8,176,432	9.3659	6.102	6.076	6.102	6.017	6.167	1,337,723	6.1122	0.75%
2012-06-21	9.280	9.270	9.280	9.140	9.380	1,151,845	10,666,446	9.2603	6.056	6.050	6.056	5.965	6.121	1,765,006	6.0433	-0.54%
2012-06-20	9.330	9.300	9.330	9.250	9.430	666,445	6,204,525	9.3099	6.089	6.069	6.089	6.037	6.154	1,021,213	6.0756	0.21%
2012-06-19	9.310	9.300	9.310	9.240	9.440	561,579	5,226,829	9.3074	6.076	6.069	6.076	6.030	6.161	860,524	6.0740	-1.38%
2012-06-18	9.440	9.410	9.450	9.130	9.550	1,748,700	16,451,068	9.4076	6.161	6.141	6.167	5.958	6.232	2,679,584	6.1394	1.72%
2012-06-15	9.280	9.200	9.280	8.950	9.290	1,120,800	10,311,928	9.2005	6.056	6.004	6.056	5.841	6.063	1,717,435	6.0043	3.34%
2012-06-14	8.980	8.960	8.980	8.920	9.010	732,600	6,567,198	8.9642	5.860	5.847	5.860	5.821	5.880	1,122,584	5.8501	1.08%
2012-06-13	9.080	9.060	9.090	8.960	9.100	1,078,528	9,783,864	9.0715	5.797	5.785	5.804	5.721	5.810	1,689,191	5.7920	1.00%
2012-06-12	8.990	8.990	9.000	8.800	9.060	1,020,319	9,199,575	9.0164	5.740	5.740	5.746	5.619	5.785	1,598,024	5.7568	-0.11%
2012-06-11	9.000	8.930	9.000	8.800	9.060	1,812,019	16,174,284	8.9261	5.746	5.702	5.746	5.619	5.785	2,837,985	5.6992	1.93%
2012-06-08	8.830	8.820	8.890	8.820	9.110	1,531,752	13,664,672	8.9209	5.638	5.631	5.676	5.631	5.817	2,399,031	5.6959	-2.54%
2012-06-07	9.060	9.060	9.080	9.000	9.400	1,140,200	10,437,529	9.1541	5.785	5.785	5.797	5.746	6.002	1,785,782	5.8448	-1.31%
2012-06-06	9.180	9.160	9.180	9.100	9.300	2,723,500	24,983,989	9.1735	5.861	5.849	5.861	5.810	5.938	4,265,547	5.8572	0.22%
2012-06-05	9.160	9.160	9.170	9.150	9.460	2,292,500	21,310,176	9.2956	5.849	5.849	5.855	5.842	6.040	3,590,515	5.9351	-0.87%
2012-06-04	9.240	9.210	9.240	9.020	9.380	1,326,000	12,232,056	9.2248	5.900	5.880	5.900	5.759	5.989	2,076,782	5.8899	-1.60%
2012-06-01	9.390	9.380	9.390	9.320	9.550	4,167,295	39,254,799	9.4197	5.995	5.989	5.995	5.951	6.098	6,526,819	6.0144	-0.42%
2012-05-31	9.430	9.360	9.380	8.820	9.490	8,829,648	81,817,328	9.2662	6.021	5.976	5.989	5.631	6.059	13,828,999	5.9164	4.78%
2012-05-30	9.000	8.990	9.010	8.750	9.080	4,542,500	40,692,277	8.9581	5.746	5.740	5.753	5.587	5.797	7,114,465	5.7197	2.16%
2012-05-29	8.810	8.800	8.810	8.750	9.000	4,378,700	38,737,112	8.8467	5.625	5.619	5.625	5.587	5.746	6,857,922	5.6485	-1.45%
2012-05-28	8.940	8.930	8.940	8.800	9.360	4,601,100	41,103,647	8.9334	5.708	5.702	5.708	5.619	5.976	7,206,245	5.7039	-3.46%
2012-05-25	9.260	9.240	9.250	9.230	9.580	12,590,000	118,202,167	9.3886	5.912	5.900	5.906	5.893	6.117	19,718,464	5.9945	1.76%
2012-05-24	9.100	9.080	9.090	8.400	9.460	29,164,679	259,033,013	8.8817	5.810	5.797	5.804	5.363	6.040	45,677,733	5.6709	-0.11%
2012-05-23	9.110	9.100	9.110	7.700	11.82	55,402,042	490,054,091	8.8454	5.817	5.810	5.817	4.916	7.547	86,770,702	5.6477	-24.34%
2012-05-22	12.04	11.96	12.04	11.50	12.06	1,191,725	14,209,975	11.924	7.687	7.636	7.687	7.343	7.700	1,866,480	7.6132	5.06%
2012-05-21	11.46	11.42	11.46	11.30	11.68	839,200	9,591,946	11.430	7.317	7.292	7.317	7.215	7.458	1,314,355	7.2978	0.35%
2012-05-18	11.42	11.42	11.44	11.10	11.72	675,800	7,637,360	11.301	7.292	7.292	7.304	7.087	7.483	1,058,438	7.2157	0.18%
2012-05-17	11.40	11.34	11.40	11.34	11.92	1,404,400	16,272,406	11.587	7.279	7.240	7.279	7.240	7.611	2,199,572	7.3980	-1.55%
2012-05-16	11.58	11.52	11.60	11.20	11.98	705,800	8,245,383	11.682	7.394	7.355	7.406	7.151	7.649	1,105,424	7.4590	-3.18%
2012-05-15	11.96	11.92	11.96	11.76	12.00	1,058,448	12,555,709	11.862	7.636	7.611	7.636	7.509	7.662	1,657,742	7.5740	-0.99%
2012-05-14	12.08	12.06	12.10	11.96	12.30	922,300	11,217,302	12.162	7.713	7.700	7.726	7.636	7.853	1,444,507	7.7655	1.00%
2012-05-11	11.96	11.92	11.98	11.86	12.14	411,700	4,927,734	11.969	7.636	7.611	7.649	7.572	7.751	644,805	7.6422	-0.17%
2012-05-10	11.98	11.94	11.98	11.94	12.18	660,600	7,926,220	11.999	7.649	7.624	7.649	7.624	7.777	1,034,632	7.6609	0.67%
2012-05-09	11.90	11.90	11.94	11.68	12.14	944,111	11,235,568	11.901	7.598	7.598	7.624	7.458	7.751	1,478,667	7.5984	-2.62%
2012-05-08	12.22	12.22	12.24	12.22	12.48	597,500	7,333,896	12.274	7.802	7.802	7.815	7.802	7.968	935,805	7.8370	-2.24%
2012-05-07	12.50	12.40	12.50	12.00	12.54	2,470,100	30,383,241	12.300	7.981	7.917	7.981	7.662	8.007	3,868,672	7.8537	0.97%
2012-05-04	12.38	12.34	12.38	12.10	12.40	1,254,528	15,335,459	12.224	7.904	7.879	7.904	7.726	7.917	1,964,842	7.8049	2.31%
2012-05-03	12.10	12.06	12.10	11.92	12.16	1,250,400	15,072,112	12.054	7.726	7.700	7.726	7.611	7.764	1,958,377	7.6962	1.68%
2012-05-02	11.90	11.90	11.96	11.76	11.96	722,400	8,577,900	11.874	7.598	7.598	7.636	7.509	7.636	1,131,423	7.5815	1.88%
2012-04-30	11.68	11.64	11.68	11.44	11.72	876,300	10,189,216	11.628	7.458	7.432	7.458	7.304	7.483	1,372,461	7.4240	1.57%
2012-04-27	11.50	11.48	11.50	11.32	11.58	765,300	8,766,563	11.455	7.343	7.330	7.343	7.228	7.394	1,198,613	7.3139	1.59%
2012-04-26	11.32	11.32	11.34	11.18	11.36	614,600	6,917,228	11.255	7.228	7.228	7.240	7.138	7.253	962,587	7.1861	1.25%
2012-04-25	11.18	11.16	11.18	11.14	11.20	652,800	7,299,086	11.181	7.138	7.126	7.138	7.113	7.151	1,022,416	7.1391	0.36%
2012-04-24	11.14	11.10	11.16	11.00	11.26	1,125,900	12,472,295	11.078	7.113	7.087	7.126	7.023	7.189	1,763,385	7.0729	-0.18%
2012-04-23	11.16	11.12	11.16	11.14	11.30	967,500	10,826,320	11.190	7.126	7.100	7.126	7.113	7.215	1,515,299	7.1447	-0.36%
2012-04-20	11.20	11.18	11.20	11.18	11.30	2,009,597	22,585,640	11.239	7.151	7.138	7.151	7.138	7.215	3,147,432	7.1759	-0.36%
2012-04-19	11.24	11.24	11.26	11.20	11.28	1,091,500	12,277,771	11.249	7.177	7.177	7.189	7.151	7.202	1,709,508	7.1821	0.00%
2012-04-18	11.24	11.22	11.24	11.16	11.30	678,300	7,608,669	11.217	7.177	7.164	7.177	7.126	7.215	1,062,354	7.1621	0.72%
2012-04-17	11.16	11.14	11.16	11.14	11.32	2,616,400	29,293,154	11.196	7.126	7.113	7.126	7.113	7.228	4,097,807	7.1485	0.00%
2012-04-16	11.16	11.14	11.16	11.14	11.60	1,461,400	16,422,247	11.237	7.126	7.113	7.126	7.113	7.406	2,288,845	7.1749	-2.96%
2012-04-13	11.50	11.50	11.52	11.44	11.66	700,400	8,067,208	11.518	7.343	7.343	7.355	7.304	7.445	1,096,967	7.3541	0.35%
2012-04-12	11.46	11.46	11.48	11.42	11.80	2,089,900	24,033,341	11.500	7.317	7.317	7.330	7.292	7.534	3,273,202	7.3425	-2.22%
2012-04-11	11.72	11.72	11.74	11.58	11.86	724,700	8,459,523	11.673	7.483	7.483	7.496	7.394	7.572	1,135,025	7.4532	-1.18%
2012-04-10	11.86	11.86	11.88	11.82	12.00	484,500	5,760,519	11.890	7.572	7.572	7.585	7.547	7.662	758,824	7.5914	-1.17%
2012-04-05	12.00	11.96	12.00	11.58	12.18	1,886,300	22,558,625	11.959	7.662	7.636	7.662	7.394	7.777	2,954,324	7.6358	2.39%
2012-04-03	11.72	11.72	11.74	11.62	11.96	3,867,600	45,697,676	11.816	7.483	7.483	7.496	7.419	7.636	6,057,437	7.5441	0.69%
2012-04-02	11.64	11.64	11.72	11.56	12.80	4,760,500	57,015,625	11.977	7.432	7.432	7.483	7.381	8.173	7,455,897	7.6471	-6.43%
2012-03-30	12.44	12.36	12.46	11.90	12.94	2,580,400	32,190,964	12.475	7.943	7.892	7.956	7.598	8.262	4,041,424	7.9653	2.81%
2012-03-29	12.10	12.10	12.12	11.74	12.18	2,455,600	29,472,241	12.002	7.726	7.726	7.738	7.496	7.777	3,845,962	7.6632	0.00%
2012-03-28	12.10	12.08	12.10	12.02	12.78	4,048,900	49,254,696	12.165	7.726	7.713	7.726	7.675	8.160	6,341,389	7.7672	-5.02%
2012-03-27	12.74	12.72	12.74	12.60	13.30	4,610,300	59,268,726	12.856	8.134	8.122	8.134	8.045	8.492	7,220,654	8.2082	-2.90%
2012-03-26	13.12	13.10	13.12	13.08	13.40	2,786,900	36,560,738	13.119	8.377	8.364	8.377	8.351	8.556	4,364,844	8.3762	-1.20%
2012-03-23	13.28	13.22	13.28	13.12	13.64	2,848,500	37,880,710	13.299	8.479	8.441	8.479	8.377	8.709	4,461,322	8.4909	-1.34%
2012-03-22	13.46	13.42	13.46	13.44	13.80	1,306,200	17,673,480	13.531	8.594	8.569	8.594	8.581	8.811	2,045,771	8.6390	-2.46%
2012-03-21	13.80	13.76	13.80	13.62	13.92	1,197,400	16,503,729	13.783	8.811	8.786	8.811	8.696	8.888	1,875,368	8.8003	0.73%
2012-03-20	13.70	13.70	13.76	13.66	14.30	2,361,320	32,637,725	13.822	8.747	8.747	8.786	8.722	9.130	3,698,300	8.8251	-2.28%
2012-03-19	14.02	14.02	14.04	14.00	14.24	1,192,800	16,839,119	14.117	8.952	8.952	8.964	8.939	9.092	1,868,164	9.0137	-1.41%
2012-03-16	14.22	14.20	14.28	14.18	14.34	2,248,300	32,063,293	14.261	9.079	9.067	9.118	9.054	9.156	3,521,288	9.1056	0.14%
2012-03-15	14.20	14.18	14.20	14.02	14.44	2,707,800	38,744,058	14.308	9.067	9.054	9.067	8.952	9.220	4,240,958	9.1357	-1.66%
2012-03-14	14.44	14.38	14.44	14.20	14.62	3,396,100	49,172,771	14.479	9.220	9.181	9.220	9.067	9.335	5,318,973	9.2448	2.27%
2012-03-13	14.12	14.08	14.12	14.02	14.48	1,833,400	26,137,264	14.256	9.015	8.990	9.015	8.952	9.245	2,871,472	9.1024	-2.08%
2012-03-12	14.42	14.36	14.46	13.98	14.50	1,392,956	19,812,888	14.224	9.207	9.169	9.233	8.926	9.258	2,181,648	9.0816	-0.28%
2012-03-09	14.46	14.42	14.46	13.56	14.48	4,241,203	60,156,510	14.184	9.233	9.207	9.233	8.658	9.245	6,642,574	9.0562	6.64%
2012-03-08	13.56	13.52	13.56	13.34	13.72	726,400	9,884,475	13.608	8.658	8.632	8.658	8.517	8.760	1,137,688	8.6882	1.19%
2012-03-07	13.40	13.34	13.40	13.24	13.46	1,507,040	20,119,224	13.350	8.556	8.517	8.556	8.454	8.594	2,360,327	8.5239	0.15%
2012-03-06	13.38	13.36	13.38	13.30	13.58	3,333,396	44,720,070	13.416	8.543	8.530	8.543	8.492	8.671	5,220,766	8.5658	-1.18%
2012-03-05	13.54	13.52	13.54	13.46	13.72	5,257,400	71,101,878	13.524	8.645	8.632	8.645	8.594	8.760	8,234,142	8.6350	-0.59%
2012-03-02	13.62	13.60	13.62	13.52	13.70	5,757,300	78,289,242	13.598	8.696	8.683	8.696	8.632	8.747	9,017,086	8.6823	-0.15%
2012-03-01	13.64	13.60	13.64	13.60	14.40	4,282,700	59,278,731	13.841	8.709	8.683	8.709	8.683	9.194	6,707,567	8.8376	-5.41%
2012-02-29	14.42	14.30	14.42	14.22	14.56	2,363,400	34,011,622	14.391	9.207	9.130	9.207	9.079	9.296	3,701,558	9.1885	0.84%
2012-02-28	14.30	14.26	14.30	14.22	14.40	990,382	14,151,948	14.289	9.130	9.105	9.130	9.079	9.194	1,551,137	9.1236	-0.28%
2012-02-27	14.34	14.24	14.30	14.24	14.96	772,400	11,164,380	14.454	9.156	9.092	9.130	9.092	9.552	1,209,733	9.2288	-2.85%
2012-02-24	14.76	14.70	14.72	14.30	14.80	1,229,500	18,040,553	14.673	9.424	9.386	9.399	9.130	9.450	1,925,643	9.3686	2.64%
2012-02-23	14.38	14.28	14.40	14.10	14.40	277,900	3,974,383	14.302	9.181	9.118	9.194	9.003	9.194	435,247	9.1313	0.14%
2012-02-22	14.36	14.28	14.36	14.08	14.50	547,100	7,800,315	14.258	9.169	9.118	9.169	8.990	9.258	856,868	9.1033	0.98%
2012-02-21	14.22	14.18	14.26	14.18	14.58	539,600	7,688,573	14.249	9.079	9.054	9.105	9.054	9.309	845,122	9.0976	-1.93%
2012-02-20	14.50	14.42	14.50	14.48	14.78	953,800	13,854,402	14.526	9.258	9.207	9.258	9.245	9.437	1,493,842	9.2743	0.00%
2012-02-17	14.50	14.48	14.50	14.34	14.56	1,119,900	16,196,548	14.463	9.258	9.245	9.258	9.156	9.296	1,753,988	9.2341	1.26%
2012-02-16	14.32	14.24	14.30	14.16	14.78	1,744,282	25,014,105	14.341	9.143	9.092	9.130	9.041	9.437	2,731,895	9.1563	-1.65%
2012-02-15	14.56	14.54	14.56	14.30	14.64	979,600	14,234,764	14.531	9.296	9.284	9.296	9.130	9.347	1,534,250	9.2780	1.39%
2012-02-14	14.36	14.28	14.36	14.02	14.86	1,049,400	15,151,853	14.439	9.169	9.118	9.169	8.952	9.488	1,643,571	9.2189	-2.58%
2012-02-13	14.74	14.66	14.76	14.58	14.86	983,900	14,474,760	14.712	9.411	9.360	9.424	9.309	9.488	1,540,985	9.3932	1.80%
2012-02-10	14.48	14.42	14.50	14.40	15.12	1,663,600	24,288,387	14.600	9.245	9.207	9.258	9.194	9.654	2,605,531	9.3219	-3.60%
2012-02-09	15.02	14.92	15.02	14.50	15.20	2,915,200	43,640,813	14.970	9.590	9.526	9.590	9.258	9.705	4,565,788	9.5582	1.35%
2012-02-08	14.82	14.80	14.84	14.56	14.90	2,588,800	38,220,001	14.764	9.462	9.450	9.475	9.296	9.513	4,054,580	9.4264	1.79%
2012-02-07	14.56	14.56	14.62	14.42	15.00	2,589,944	37,761,130	14.580	9.296	9.296	9.335	9.207	9.577	4,056,371	9.3091	-2.28%
2012-02-06	14.90	14.88	14.90	14.16	15.00	5,389,000	78,462,900	14.560	9.513	9.501	9.513	9.041	9.577	8,440,254	9.2963	5.23%
2012-02-03	14.16	14.10	14.12	13.00	14.18	5,655,924	77,880,950	13.770	9.041	9.003	9.015	8.300	9.054	8,858,311	8.7919	8.26%
2012-02-02	13.08	13.04	13.08	12.84	13.20	4,136,400	53,495,501	12.933	8.351	8.326	8.351	8.198	8.428	6,478,431	8.2575	3.15%
2012-02-01	12.68	12.68	12.70	12.66	13.00	1,527,700	19,444,595	12.728	8.096	8.096	8.109	8.083	8.300	2,392,684	8.1267	-1.25%
2012-01-31	12.84	12.78	12.84	12.72	12.98	2,122,000	27,147,562	12.793	8.198	8.160	8.198	8.122	8.288	3,323,477	8.1684	-1.08%
2012-01-30	12.98	12.94	12.98	12.90	13.40	1,724,292	22,593,524	13.103	8.288	8.262	8.288	8.236	8.556	2,700,587	8.3662	-2.11%
2012-01-27	13.26	13.26	13.30	13.16	13.52	784,900	10,461,514	13.329	8.466	8.466	8.492	8.403	8.632	1,229,311	8.5101	-0.90%
2012-01-26	13.38	13.34	13.38	13.28	13.52	797,701	10,669,875	13.376	8.543	8.517	8.543	8.479	8.632	1,249,360	8.5403	-0.45%
2012-01-20	13.44	13.36	13.40	13.24	13.50	1,322,500	17,663,972	13.357	8.581	8.530	8.556	8.454	8.620	2,071,300	8.5280	1.20%
2012-01-19	13.28	13.28	13.40	13.22	13.70	787,500	10,553,678	13.402	8.479	8.479	8.556	8.441	8.747	1,233,383	8.5567	-1.04%
2012-01-18	13.42	13.24	13.44	13.22	13.74	921,200	12,350,173	13.407	8.569	8.454	8.581	8.441	8.773	1,442,784	8.5600	-2.33%
2012-01-17	13.74	13.70	13.78	12.96	13.78	2,027,500	27,298,351	13.464	8.773	8.747	8.798	8.275	8.798	3,175,471	8.5966	6.02%
2012-01-16	12.96	12.92	12.98	12.78	12.98	1,145,800	14,782,663	12.902	8.275	8.249	8.288	8.160	8.288	1,794,552	8.2375	0.62%
2012-01-13	12.88	12.82	12.90	12.50	13.08	3,446,500	44,108,271	12.798	8.224	8.185	8.236	7.981	8.351	5,397,910	8.1714	2.88%
2012-01-12	12.52	12.50	12.54	12.28	12.54	1,587,100	19,769,650	12.457	7.994	7.981	8.007	7.841	8.007	2,485,717	7.9533	1.95%
2012-01-11	12.28	12.26	12.28	12.20	12.32	1,969,777	24,133,038	12.252	7.841	7.828	7.841	7.790	7.866	3,085,066	7.8225	0.16%
2012-01-10	12.26	12.24	12.26	12.12	12.36	4,239,177	51,951,738	12.255	7.828	7.815	7.828	7.738	7.892	6,639,401	7.8248	0.16%
2012-01-09	12.24	12.20	12.22	12.18	12.62	1,099,700	13,450,911	12.231	7.815	7.790	7.802	7.777	8.058	1,722,351	7.8096	-2.55%
2012-01-06	12.56	12.54	12.58	12.40	12.70	616,500	7,740,616	12.556	8.019	8.007	8.032	7.917	8.109	965,563	8.0167	-1.41%
2012-01-05	12.74	12.60	12.72	12.44	12.78	417,108	5,280,437	12.660	8.134	8.045	8.122	7.943	8.160	653,275	8.0830	1.76%
2012-01-04	12.52	12.58	12.64	12.30	12.68	780,308	9,719,194	12.456	7.994	8.032	8.070	7.853	8.096	1,222,119	7.9527	-0.95%
2012-01-03	12.64	12.62	12.64	12.40	12.80	216,546	2,731,520	12.614	8.070	8.058	8.070	7.917	8.173	339,154	8.0539	0.48%
2011-12-30	12.58	12.56	12.58	12.40	12.60	735,499	9,194,806	12.502	8.032	8.019	8.032	7.917	8.045	1,151,939	7.9820	0.80%
2011-12-29	12.48	12.46	12.48	12.28	12.48	449,100	5,571,607	12.406	7.968	7.956	7.968	7.841	7.968	703,381	7.9212	0.00%
2011-12-28	12.48	12.40	12.48	12.28	12.56	861,300	10,672,234	12.391	7.968	7.917	7.968	7.841	8.019	1,348,968	7.9114	-0.64%
2011-12-23	12.56	12.52	12.58	12.20	12.58	1,207,000	15,007,986	12.434	8.019	7.994	8.032	7.790	8.032	1,890,404	7.9390	2.95%
2011-12-22	12.20	12.18	12.26	11.94	12.48	2,237,776	27,184,916	12.148	7.790	7.777	7.828	7.624	7.968	3,504,806	7.7565	0.33%
2011-12-21	12.16	12.10	12.16	12.06	12.54	1,755,082	21,415,806	12.202	7.764	7.726	7.764	7.700	8.007	2,748,810	7.7909	-1.46%
2011-12-20	12.34	12.30	12.42	12.30	12.54	1,750,100	21,699,488	12.399	7.879	7.853	7.930	7.853	8.007	2,741,007	7.9166	-1.12%
2011-12-19	12.48	12.46	12.48	12.40	12.86	1,349,300	16,839,777	12.480	7.968	7.956	7.968	7.917	8.211	2,113,274	7.9686	-2.95%
2011-12-16	12.86	12.82	12.92	12.70	13.02	1,190,325	15,283,937	12.840	8.211	8.185	8.249	8.109	8.313	1,864,288	8.1983	0.00%
2011-12-15	12.86	12.80	12.90	12.42	13.32	2,796,585	35,667,407	12.754	8.211	8.173	8.236	7.930	8.505	4,380,013	8.1432	-3.89%
2011-12-14	13.38	13.30	13.38	13.28	13.94	2,874,576	38,794,361	13.496	8.543	8.492	8.543	8.479	8.901	4,502,162	8.6168	-4.15%
2011-12-13	13.96	13.92	13.98	13.72	14.12	3,464,192	48,047,542	13.870	8.913	8.888	8.926	8.760	9.015	5,425,619	8.8557	-1.13%
2011-12-12	14.12	14.04	14.12	13.80	14.18	691,100	9,710,640	14.051	9.015	8.964	9.015	8.811	9.054	1,082,401	8.9714	0.86%
2011-12-09	14.00	13.98	14.00	13.98	14.20	724,200	10,146,399	14.011	8.939	8.926	8.939	8.926	9.067	1,134,242	8.9455	-0.43%
2011-12-08	14.06	14.06	14.10	14.04	14.36	717,100	10,130,580	14.127	8.977	8.977	9.003	8.964	9.169	1,123,122	9.0200	-1.82%
2011-12-07	14.32	14.20	14.32	14.04	14.46	824,500	11,659,926	14.142	9.143	9.067	9.143	8.964	9.233	1,291,332	9.0294	0.85%
2011-12-06	14.20	14.22	14.28	14.10	14.50	952,938	13,583,759	14.255	9.067	9.079	9.118	9.003	9.258	1,492,492	9.1014	-2.74%
2011-12-05	14.60	14.52	14.60	14.42	14.64	796,300	11,551,565	14.507	9.322	9.271	9.322	9.207	9.347	1,247,165	9.2623	0.83%
2011-12-02	14.48	14.46	14.48	14.30	14.60	1,775,200	25,613,665	14.429	9.245	9.233	9.245	9.130	9.322	2,780,319	9.2125	0.42%
2011-12-01	14.42	14.36	14.38	14.10	14.80	7,810,969	112,444,491	14.396	9.207	9.169	9.181	9.003	9.450	12,233,543	9.1915	0.56%
2011-11-30	14.34	14.30	14.32	14.16	15.10	37,306,025	542,566,809	14.544	9.156	9.130	9.143	9.041	9.641	58,428,713	9.2860	-4.65%
2011-11-29	15.04	14.96	15.04	14.86	15.24	4,590,200	69,244,256	15.085	9.603	9.552	9.603	9.488	9.731	7,189,173	9.6317	-0.66%
2011-11-28	15.14	15.10	15.20	14.82	15.30	2,549,900	38,397,486	15.058	9.667	9.641	9.705	9.462	9.769	3,993,654	9.6146	1.75%
2011-11-25	14.88	14.94	14.96	14.68	15.28	4,166,100	62,794,407	15.073	9.501	9.539	9.552	9.373	9.756	6,524,948	9.6237	-2.87%
2011-11-24	15.32	15.30	15.32	15.10	15.58	2,138,500	32,617,198	15.252	9.782	9.769	9.782	9.641	9.948	3,349,320	9.7385	-0.91%
2011-11-23	15.46	15.40	15.44	15.08	15.50	2,334,300	35,942,384	15.398	9.871	9.833	9.858	9.628	9.897	3,655,982	9.8311	0.26%
2011-11-22	15.42	15.30	15.46	14.90	15.80	2,815,700	43,232,966	15.354	9.845	9.769	9.871	9.513	10.09	4,409,951	9.8035	-1.53%
2011-11-21	15.66	15.58	15.70	15.14	15.70	2,615,000	40,509,143	15.491	9.999	9.948	10.02	9.667	10.02	4,095,614	9.8909	1.42%
2011-11-18	15.44	15.44	15.46	15.06	15.96	3,735,900	58,029,600	15.533	9.858	9.858	9.871	9.616	10.19	5,851,168	9.9176	1.71%
2011-11-17	15.18	15.16	15.18	14.88	15.22	3,842,312	58,054,113	15.109	9.692	9.679	9.692	9.501	9.718	6,017,831	9.6470	0.40%
2011-11-16	15.12	15.10	15.12	14.68	15.22	8,605,300	128,541,961	14.938	9.654	9.641	9.654	9.373	9.718	13,477,625	9.5374	3.42%
2011-11-15	14.62	14.62	14.70	13.96	14.74	3,553,800	51,648,527	14.533	9.335	9.335	9.386	8.913	9.411	5,565,963	9.2794	2.67%
2011-11-14	14.24	14.28	14.30	14.16	14.42	2,585,900	36,924,620	14.279	9.092	9.118	9.130	9.041	9.207	4,050,038	9.1171	1.57%
2011-11-11	14.02	14.00	14.02	13.96	14.20	1,932,500	27,107,504	14.027	8.952	8.939	8.952	8.913	9.067	3,026,682	8.9562	-0.99%
2011-11-10	14.16	14.10	14.16	13.92	14.40	2,696,100	38,054,209	14.115	9.041	9.003	9.041	8.888	9.194	4,222,633	9.0120	-1.80%
2011-11-09	14.42	14.42	14.48	14.34	14.60	1,363,900	19,725,605	14.463	9.207	9.207	9.245	9.156	9.322	2,136,141	9.2342	1.12%
2011-11-08	14.26	14.24	14.34	14.20	14.76	1,818,800	26,189,398	14.399	9.105	9.092	9.156	9.067	9.424	2,848,605	9.1938	-1.66%
2011-11-07	14.50	14.46	14.54	14.44	14.94	1,977,200	28,924,887	14.629	9.258	9.233	9.284	9.220	9.539	3,096,692	9.3406	-0.82%
2011-11-04	14.62	14.60	14.70	14.60	15.00	2,151,000	31,855,095	14.809	9.335	9.322	9.386	9.322	9.577	3,368,897	9.4556	-0.41%
2011-11-03	14.68	14.64	14.68	14.46	14.90	1,382,400	20,261,633	14.657	9.373	9.347	9.373	9.233	9.513	2,165,115	9.3582	-1.48%
2011-11-02	14.90	14.82	14.90	14.32	14.94	893,200	13,182,905	14.759	9.513	9.462	9.513	9.143	9.539	1,398,930	9.4236	1.50%
2011-11-01	14.68	14.64	14.68	14.50	15.00	2,249,900	33,074,246	14.700	9.373	9.347	9.373	9.258	9.577	3,523,794	9.3860	-2.00%
2011-10-31	14.98	14.86	15.00	14.72	15.14	1,218,900	18,212,694	14.942	9.565	9.488	9.577	9.399	9.667	1,909,042	9.5402	0.40%
2011-10-28	14.92	14.92	14.96	14.84	15.90	2,294,400	34,971,698	15.242	9.526	9.526	9.552	9.475	10.15	3,593,490	9.7320	-3.24%
2011-10-27	15.42	15.38	15.44	14.76	15.46	1,971,800	29,826,415	15.127	9.845	9.820	9.858	9.424	9.871	3,088,234	9.6581	4.47%
2011-10-26	14.76	14.70	14.80	14.50	14.84	1,636,200	23,864,694	14.585	9.424	9.386	9.450	9.258	9.475	2,562,617	9.3126	-0.67%
2011-10-25	14.86	14.84	14.86	14.52	14.96	567,692	8,412,103	14.818	9.488	9.475	9.488	9.271	9.552	889,119	9.4612	1.23%
2011-10-24	14.68	14.62	14.68	14.22	14.76	691,300	10,075,871	14.575	9.373	9.335	9.373	9.079	9.424	1,082,714	9.3061	2.23%
2011-10-21	14.36	14.36	14.40	14.10	14.44	608,400	8,675,994	14.260	9.169	9.169	9.194	9.003	9.220	952,876	9.1051	-0.97%
2011-10-20	14.50	14.44	14.50	14.12	14.52	891,100	12,779,855	14.342	9.258	9.220	9.258	9.015	9.271	1,395,641	9.1570	0.97%
2011-10-19	14.36	14.34	14.36	14.18	14.52	547,700	7,847,744	14.329	9.169	9.156	9.169	9.054	9.271	857,808	9.1486	0.28%
2011-10-18	14.32	14.28	14.32	14.16	14.54	1,026,400	14,682,232	14.305	9.143	9.118	9.143	9.041	9.284	1,607,548	9.1333	-4.28%
2011-10-17	14.96	14.98	15.00	14.40	15.00	1,604,400	23,838,160	14.858	9.552	9.565	9.577	9.194	9.577	2,512,812	9.4866	3.60%
2011-10-14	14.44	14.42	14.50	13.70	15.22	2,614,800	38,324,840	14.657	9.220	9.207	9.258	8.747	9.718	4,095,301	9.3582	-5.12%
2011-10-13	15.22	15.22	15.24	14.60	15.30	2,550,700	38,343,820	15.033	9.718	9.718	9.731	9.322	9.769	3,994,907	9.5982	5.26%
2011-10-12	14.46	14.40	14.56	13.68	14.96	2,960,600	42,806,030	14.459	9.233	9.194	9.296	8.735	9.552	4,636,893	9.2316	1.26%
2011-10-11	14.28	14.28	14.30	14.20	15.18	2,539,700	37,111,555	14.613	9.118	9.118	9.130	9.067	9.692	3,977,679	9.3300	-1.65%
2011-10-10	14.52	14.52	14.56	14.40	15.50	3,385,100	49,716,763	14.687	9.271	9.271	9.296	9.194	9.897	5,301,745	9.3774	-7.87%
2011-10-07	15.76	15.76	15.78	15.62	16.22	1,630,000	25,738,280	15.790	10.06	10.06	10.08	9.973	10.36	2,552,907	10.082	0.64%
2011-10-06	15.66	15.64	15.66	15.40	16.18	1,062,900	16,655,064	15.670	9.999	9.986	9.999	9.833	10.33	1,664,714	10.005	0.51%
2011-10-04	15.58	15.56	15.58	15.34	15.98	1,120,700	17,553,126	15.663	9.948	9.935	9.948	9.794	10.20	1,755,241	10.000	-0.64%
2011-10-03	15.68	15.64	15.68	15.64	16.70	2,022,600	32,120,731	15.881	10.01	9.986	10.01	9.986	10.66	3,167,797	10.140	-7.55%
2011-09-30	16.96	16.76	16.98	16.60	17.26	1,361,700	22,888,640	16.809	10.83	10.70	10.84	10.60	11.02	2,132,695	10.732	-1.97%
2011-09-28	17.30	17.16	17.30	17.08	17.82	1,139,300	19,747,967	17.333	11.05	10.96	11.05	10.91	11.38	1,784,372	11.067	-1.14%
2011-09-27	17.50	17.38	17.50	17.10	17.60	2,154,100	37,522,702	17.419	11.17	11.10	11.17	10.92	11.24	3,373,752	11.122	3.06%
2011-09-26	16.98	16.96	16.98	16.68	17.46	3,164,900	53,523,356	16.912	10.84	10.83	10.84	10.65	11.15	4,956,868	10.798	-2.53%
2011-09-23	17.42	17.42	17.54	16.52	17.68	2,013,439	34,664,829	17.217	11.12	11.12	11.20	10.55	11.29	3,153,449	10.993	-1.02%
2011-09-22	17.60	17.60	17.98	17.34	18.42	4,012,200	72,846,887	18.156	11.24	11.24	11.48	11.07	11.76	6,283,909	11.593	-4.66%
2011-09-21	18.46	18.46	18.66	18.10	18.70	1,184,300	21,955,184	18.539	11.79	11.79	11.91	11.56	11.94	1,854,851	11.837	-0.11%
2011-09-20	18.48	18.46	18.48	17.98	18.68	2,177,700	39,896,612	18.321	11.80	11.79	11.80	11.48	11.93	3,410,715	11.697	1.87%
2011-09-19	18.14	18.04	18.14	17.94	18.98	4,284,200	77,228,403	18.026	11.58	11.52	11.58	11.45	12.12	6,709,916	11.510	-4.73%
2011-09-16	19.04	18.90	19.04	17.14	19.10	7,691,700	137,290,404	17.849	12.16	12.07	12.16	10.94	12.20	12,046,744	11.396	11.35%
2011-09-15	17.10	17.04	17.10	16.50	17.16	1,733,118	29,583,914	17.070	10.92	10.88	10.92	10.54	10.96	2,714,410	10.899	3.64%
2011-09-14	16.50	16.46	16.50	16.26	16.90	2,660,631	43,768,051	16.450	10.54	10.51	10.54	10.38	10.79	4,167,081	10.503	-1.43%
2011-09-12	16.74	16.74	16.80	16.60	17.00	309,600	5,187,601	16.756	10.69	10.69	10.73	10.60	10.85	484,896	10.698	-3.13%
2011-09-09	17.28	17.22	17.28	17.20	17.48	866,400	15,008,990	17.323	11.03	10.99	11.03	10.98	11.16	1,356,956	11.061	-0.58%
2011-09-08	17.38	17.36	17.38	17.28	17.60	544,100	9,443,776	17.357	11.10	11.08	11.10	11.03	11.24	852,170	11.082	-0.23%
2011-09-07	17.42	17.42	17.46	17.06	17.48	1,960,000	33,961,236	17.327	11.12	11.12	11.15	10.89	11.16	3,069,753	11.063	2.83%
2011-09-06	16.94	16.90	17.00	16.42	17.00	2,252,900	37,823,926	16.789	10.82	10.79	10.85	10.48	10.85	3,528,493	10.720	2.67%
2011-09-05	16.50	16.50	16.66	16.06	16.70	877,300	14,383,942	16.396	10.54	10.54	10.64	10.25	10.66	1,374,028	10.468	0.12%
2011-09-02	16.48	16.46	16.50	16.18	16.60	437,300	7,157,470	16.367	10.52	10.51	10.54	10.33	10.60	684,899	10.450	0.49%
2011-09-01	16.40	16.40	16.48	16.22	16.58	1,732,610	28,545,720	16.476	10.47	10.47	10.52	10.36	10.59	2,713,615	10.519	1.23%
2011-08-31	16.20	16.16	16.20	15.80	16.20	714,700	11,475,252	16.056	10.34	10.32	10.34	10.09	10.34	1,119,363	10.252	1.76%
2011-08-30	15.92	15.88	15.92	15.60	16.14	603,800	9,627,454	15.945	10.16	10.14	10.16	9.960	10.31	945,672	10.181	2.05%
2011-08-29	15.60	15.52	15.62	15.42	16.60	3,792,300	59,604,806	15.717	9.960	9.909	9.973	9.845	10.60	5,939,502	10.035	-4.41%
2011-08-26	16.32	16.32	16.34	16.14	16.90	643,900	10,487,622	16.288	10.42	10.42	10.43	10.31	10.79	1,008,476	10.399	-2.39%
2011-08-25	16.72	16.72	16.74	16.48	16.76	870,500	14,552,508	16.717	10.68	10.68	10.69	10.52	10.70	1,363,377	10.674	1.70%
2011-08-24	16.44	16.42	16.50	16.42	16.94	449,600	7,461,294	16.595	10.50	10.48	10.54	10.48	10.82	704,164	10.596	-1.79%
2011-08-23	16.74	16.72	16.74	15.72	16.80	2,193,900	36,087,968	16.449	10.69	10.68	10.69	10.04	10.73	3,436,087	10.503	3.33%
2011-08-22	16.20	16.20	16.22	15.60	16.40	2,745,000	44,176,223	16.093	10.34	10.34	10.36	9.960	10.47	4,299,220	10.275	1.25%
2011-08-19	16.00	16.00	16.04	15.56	16.06	1,989,100	31,413,583	15.793	10.22	10.22	10.24	9.935	10.25	3,115,329	10.084	-1.11%
2011-08-18	16.18	16.16	16.18	16.00	16.18	2,727,300	43,959,948	16.119	10.33	10.32	10.33	10.22	10.33	4,271,498	10.291	0.50%
2011-08-17	16.10	16.00	16.10	15.92	16.20	3,217,000	51,646,051	16.054	10.28	10.22	10.28	10.16	10.34	5,038,467	10.250	0.00%
2011-08-16	16.10	16.10	16.12	15.96	16.40	4,858,800	78,323,527	16.120	10.28	10.28	10.29	10.19	10.47	7,609,855	10.292	-0.62%
2011-08-15	16.20	16.20	16.28	15.30	16.34	5,553,000	87,660,691	15.786	10.34	10.34	10.39	9.769	10.43	8,697,111	10.079	-0.37%
2011-08-12	16.26	16.26	16.30	16.12	17.10	1,577,200	26,297,522	16.674	10.38	10.38	10.41	10.29	10.92	2,470,211	10.646	-1.33%
2011-08-11	16.48	16.48	16.50	16.04	16.70	2,141,600	35,255,362	16.462	10.52	10.52	10.54	10.24	10.66	3,354,175	10.511	-3.06%
2011-08-10	17.00	17.00	17.04	16.44	17.12	4,321,100	72,810,127	16.850	10.85	10.85	10.88	10.50	10.93	6,767,709	10.758	1.55%
2011-08-09	16.74	16.74	16.80	14.68	17.02	8,727,600	140,361,173	16.082	10.69	10.69	10.73	9.373	10.87	13,669,171	10.268	-0.83%
2011-08-08	16.88	16.88	16.90	16.20	16.90	1,885,400	31,134,790	16.514	10.78	10.78	10.79	10.34	10.79	2,952,914	10.544	0.00%
2011-08-05	16.88	16.84	16.86	16.04	16.88	1,639,600	27,161,512	16.566	10.78	10.75	10.76	10.24	10.78	2,567,942	10.577	-1.29%
2011-08-04	17.10	17.10	17.12	16.78	17.12	3,721,300	62,984,876	16.926	10.92	10.92	10.93	10.71	10.93	5,828,302	10.807	0.94%
2011-08-03	16.94	16.88	16.98	16.12	17.02	3,176,100	52,891,662	16.653	10.82	10.78	10.84	10.29	10.87	4,974,409	10.633	2.79%
2011-08-02	16.48	16.46	16.48	15.70	16.54	6,070,700	98,346,582	16.200	10.52	10.51	10.52	10.02	10.56	9,507,933	10.344	2.23%
2011-08-01	16.12	16.10	16.12	16.10	17.36	12,300,300	201,688,362	16.397	10.29	10.28	10.29	10.28	11.08	19,264,735	10.469	-6.71%
2011-07-29	17.28	17.24	17.30	17.18	17.70	4,727,200	82,267,334	17.403	11.03	11.01	11.05	10.97	11.30	7,403,743	11.112	-2.48%
2011-07-28	17.72	17.60	17.62	17.60	18.18	3,643,200	65,075,807	17.862	11.31	11.24	11.25	11.24	11.61	5,705,981	11.405	-2.74%
2011-07-27	18.22	18.20	18.22	18.14	18.58	2,160,200	39,446,799	18.261	11.63	11.62	11.63	11.58	11.86	3,383,306	11.659	-0.98%
2011-07-26	18.40	18.40	18.42	18.40	19.00	3,816,000	70,853,234	18.567	11.75	11.75	11.76	11.75	12.13	5,976,621	11.855	-2.44%
2011-07-25	18.86	18.86	18.88	18.80	19.30	598,000	11,362,309	19.001	12.04	12.04	12.05	12.00	12.32	936,588	12.132	-0.32%
2011-07-22	18.92	18.92	18.98	18.82	19.24	2,569,100	48,838,324	19.010	12.08	12.08	12.12	12.02	12.28	4,023,726	12.138	-0.21%
2011-07-21	18.96	18.94	19.00	18.82	19.10	477,800	9,070,460	18.984	12.11	12.09	12.13	12.02	12.20	748,331	12.121	-0.32%
2011-07-20	19.02	19.02	19.12	18.78	19.20	529,300	10,043,210	18.975	12.14	12.14	12.21	11.99	12.26	828,990	12.115	0.11%
2011-07-19	19.00	19.00	19.12	18.80	19.18	5,134,300	97,007,635	18.894	12.13	12.13	12.21	12.00	12.25	8,041,343	12.064	-0.21%
2011-07-18	19.04	19.06	19.08	18.80	19.30	3,335,700	63,720,560	19.103	12.16	12.17	12.18	12.00	12.32	5,224,375	12.197	0.42%
2011-07-15	18.96	18.88	18.90	18.16	19.06	5,266,200	97,654,427	18.544	12.11	12.05	12.07	11.59	12.17	8,247,925	11.840	3.16%
2011-07-14	18.38	18.38	18.40	18.36	19.20	7,578,600	141,263,470	18.640	11.74	11.74	11.75	11.72	12.26	11,869,607	11.901	-3.16%
2011-07-13	18.98	18.98	19.00	18.80	20.50	4,783,300	92,547,766	19.348	12.12	12.12	12.13	12.00	13.09	7,491,607	12.354	-4.91%
2011-07-12	19.96	19.96	19.98	19.96	20.85	1,976,300	40,026,991	20.254	12.74	12.74	12.76	12.74	13.31	3,095,282	12.932	-3.57%
2011-07-11	20.70	20.65	20.70	20.50	20.85	1,069,800	22,155,792	20.710	13.22	13.18	13.22	13.09	13.31	1,675,521	13.223	-0.48%
2011-07-08	20.80	20.75	20.80	20.40	21.25	3,567,500	73,896,092	20.714	13.28	13.25	13.28	13.03	13.57	5,587,420	13.225	-2.12%
2011-07-07	21.25	21.05	21.35	21.05	21.45	1,577,200	33,511,816	21.248	13.57	13.44	13.63	13.44	13.70	2,470,211	13.566	-0.93%
2011-07-06	21.45	21.40	21.45	21.30	21.85	672,800	14,437,757	21.459	13.70	13.66	13.70	13.60	13.95	1,053,740	13.701	-1.38%
2011-07-05	21.75	21.70	21.75	21.50	21.85	7,485,400	162,511,416	21.711	13.89	13.86	13.89	13.73	13.95	11,723,637	13.862	1.16%
2011-07-04	21.50	21.45	21.50	21.00	21.80	8,682,700	184,951,750	21.301	13.73	13.70	13.73	13.41	13.92	13,598,849	13.601	2.63%
2011-06-30	20.95	20.90	20.95	20.60	21.00	1,676,800	34,990,050	20.867	13.38	13.34	13.38	13.15	13.41	2,626,205	13.323	1.21%
2011-06-29	20.70	20.65	20.70	20.50	20.75	1,225,500	25,324,642	20.665	13.22	13.18	13.22	13.09	13.25	1,919,379	13.194	0.00%
2011-06-28	20.70	20.55	20.70	19.94	21.00	2,490,900	51,020,331	20.483	13.22	13.12	13.22	12.73	13.41	3,901,249	13.078	0.00%
2011-06-27	20.70	20.65	20.70	20.50	21.00	802,800	16,591,332	20.667	13.22	13.18	13.22	13.09	13.41	1,257,346	13.196	-1.19%
2011-06-24	20.95	20.90	21.00	20.60	21.10	3,439,300	71,960,785	20.923	13.38	13.34	13.41	13.15	13.47	5,386,633	13.359	0.48%
2011-06-23	20.85	20.80	20.85	20.65	21.50	5,879,400	122,758,503	20.879	13.31	13.28	13.31	13.18	13.73	9,208,319	13.331	2.46%
2011-06-22	20.35	20.35	20.40	20.10	20.45	1,774,900	35,995,390	20.280	12.99	12.99	13.03	12.83	13.06	2,779,849	12.949	0.49%
2011-06-21	20.25	20.25	20.35	19.92	20.55	1,209,900	24,359,329	20.133	12.93	12.93	12.99	12.72	13.12	1,894,946	12.855	-0.25%
2011-06-20	20.30	20.15	20.25	19.80	20.80	1,582,200	31,956,401	20.197	12.96	12.87	12.93	12.64	13.28	2,478,042	12.896	-0.98%
2011-06-17	20.50	20.30	20.65	20.30	21.20	6,348,300	131,294,029	20.682	13.09	12.96	13.18	12.96	13.54	9,942,710	13.205	-2.38%
2011-06-16	21.00	20.95	21.25	20.35	21.30	3,472,015	72,154,093	20.782	13.41	13.38	13.57	12.99	13.60	5,437,871	13.269	-1.87%
2011-06-15	21.40	21.40	21.50	21.10	21.80	2,569,400	54,592,391	21.247	13.66	13.66	13.73	13.47	13.92	4,024,195	13.566	-2.73%
2011-06-14	22.00	21.95	22.00	21.00	22.00	2,125,700	46,047,435	21.662	14.05	14.01	14.05	13.41	14.05	3,329,272	13.831	3.53%
2011-06-13	21.25	21.25	21.50	20.80	21.85	3,773,400	80,157,210	21.243	13.57	13.57	13.73	13.28	13.95	5,909,901	13.563	-3.19%
2011-06-10	21.95	22.05	22.10	21.85	22.45	10,241,400	225,734,250	22.041	14.01	14.08	14.11	13.95	14.33	16,040,085	14.073	-2.01%
2011-06-09	22.40	22.40	22.45	22.30	22.50	3,665,100	82,083,272	22.396	14.30	14.30	14.33	14.24	14.37	5,740,281	14.300	-0.67%
2011-06-08	22.55	22.55	22.60	22.50	22.65	2,885,100	65,047,545	22.546	14.40	14.40	14.43	14.37	14.46	4,518,645	14.395	-0.22%
2011-06-07	22.60	22.55	22.60	22.50	22.85	3,285,800	74,247,757	22.597	14.43	14.40	14.43	14.37	14.59	5,146,221	14.428	0.00%
2011-06-03	22.60	22.55	22.60	22.50	22.70	1,708,400	38,640,125	22.618	14.43	14.40	14.43	14.37	14.49	2,675,697	14.441	0.44%
2011-06-02	22.50	22.50	22.55	22.30	22.80	11,420,900	258,345,890	22.620	14.37	14.37	14.40	14.24	14.56	17,887,419	14.443	-1.32%
2011-06-01	22.80	22.75	22.80	22.80	22.95	3,136,500	71,658,175	22.847	14.56	14.53	14.56	14.56	14.65	4,912,388	14.587	-0.22%
2011-05-31	22.85	22.85	22.90	22.80	23.00	5,725,000	131,040,480	22.889	14.59	14.59	14.62	14.56	14.69	8,966,498	14.614	-0.44%
2011-05-30	22.95	22.95	23.00	22.85	23.05	6,078,900	139,634,180	22.970	14.65	14.65	14.69	14.59	14.72	9,520,776	14.666	0.44%
2011-05-27	22.85	22.85	22.90	22.85	23.10	3,837,300	88,064,065	22.950	14.59	14.59	14.62	14.59	14.75	6,009,981	14.653	-0.65%
2011-05-26	23.00	23.00	23.05	22.90	23.15	3,902,500	89,655,072	22.974	14.69	14.69	14.72	14.62	14.78	6,112,097	14.668	0.00%
2011-05-25	23.00	23.00	23.05	22.85	23.10	10,543,600	242,319,075	22.983	14.69	14.69	14.72	14.59	14.75	16,513,391	14.674	0.44%
2011-05-24	22.90	22.85	22.90	22.65	22.95	2,543,100	58,132,595	22.859	14.62	14.59	14.62	14.46	14.65	3,983,004	14.595	1.10%
2011-05-23	22.65	22.65	22.70	22.35	23.00	12,095,883	273,895,976	22.644	14.46	14.46	14.49	14.27	14.69	18,944,577	14.458	-1.52%
2011-05-20	23.00	23.00	23.05	22.85	23.35	81,571,690	1,879,789,212	23.045	14.69	14.69	14.72	14.59	14.91	127,757,617	14.714