Prices and Webb-site Total Returns

MGM China Holdings Limited: O HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	12.90	12.89	12.90	12.62	12.95	7,822,131	100,555,922	12.855	12.90	12.89	12.90	12.62	12.95	7,822,131	12.855	1.65%
2026-02-02	12.69	12.66	12.69	12.41	12.88	9,752,175	122,818,367	12.594	12.69	12.66	12.69	12.41	12.88	9,752,175	12.594	1.52%
2026-01-30	12.50	12.49	12.50	12.31	12.57	6,932,042	86,093,585	12.420	12.50	12.49	12.50	12.31	12.57	6,932,042	12.420	0.00%
2026-01-29	12.50	12.50	12.51	12.41	12.80	10,020,600	125,550,612	12.529	12.50	12.50	12.51	12.41	12.80	10,020,600	12.529	-2.65%
2026-01-28	12.84	12.82	12.84	12.56	12.90	4,884,200	62,398,056	12.776	12.84	12.82	12.84	12.56	12.90	4,884,200	12.775	0.23%
2026-01-27	12.81	12.80	12.81	12.71	12.95	5,568,728	71,274,464	12.799	12.81	12.80	12.81	12.71	12.95	5,568,728	12.799	-0.23%
2026-01-26	12.84	12.83	12.84	12.71	12.99	5,415,639	69,662,618	12.863	12.84	12.83	12.84	12.71	12.99	5,415,639	12.863	-0.31%
2026-01-23	12.88	12.87	12.88	12.83	12.99	4,810,153	62,076,390	12.905	12.88	12.87	12.88	12.83	12.99	4,810,153	12.905	0.31%
2026-01-22	12.84	12.80	12.84	12.57	12.84	8,618,129	110,055,569	12.770	12.84	12.80	12.84	12.57	12.84	8,618,129	12.770	2.47%
2026-01-21	12.53	12.52	12.53	12.30	12.54	3,984,805	49,537,096	12.432	12.53	12.52	12.53	12.30	12.54	3,984,805	12.431	0.80%
2026-01-20	12.43	12.38	12.43	12.18	12.44	4,930,705	60,936,630	12.359	12.43	12.38	12.43	12.18	12.44	4,930,705	12.359	1.22%
2026-01-19	12.28	12.27	12.28	12.09	12.41	6,778,855	82,844,616	12.221	12.28	12.27	12.28	12.09	12.41	6,778,855	12.221	-0.81%
2026-01-16	12.38	12.37	12.38	12.27	12.84	12,699,779	157,482,368	12.400	12.38	12.37	12.38	12.27	12.84	12,699,779	12.400	-2.52%
2026-01-15	12.70	12.70	12.71	12.58	12.78	8,462,838	107,517,413	12.705	12.70	12.70	12.71	12.58	12.78	8,462,838	12.705	0.63%
2026-01-14	12.62	12.62	12.63	12.42	12.86	10,959,956	139,625,662	12.740	12.62	12.62	12.63	12.42	12.86	10,959,956	12.740	1.45%
2026-01-13	12.44	12.44	12.45	12.40	12.71	7,811,935	97,865,027	12.528	12.44	12.44	12.45	12.40	12.71	7,811,935	12.528	-2.81%
2026-01-09	12.80	12.78	12.80	12.26	12.85	12,453,336	157,687,344	12.662	12.80	12.78	12.80	12.26	12.85	12,453,336	12.662	4.58%
2026-01-08	12.24	12.23	12.24	12.18	12.57	18,997,046	233,450,705	12.289	12.24	12.23	12.24	12.18	12.57	18,997,046	12.289	-2.16%
2026-01-07	12.51	12.51	12.55	12.40	12.65	11,690,445	146,007,092	12.489	12.51	12.51	12.55	12.40	12.65	11,690,445	12.489	-0.56%
2026-01-06	12.58	12.58	12.59	12.40	12.80	18,802,054	235,737,556	12.538	12.58	12.58	12.59	12.40	12.80	18,802,054	12.538	-1.26%
2026-01-05	12.74	12.73	12.74	12.30	13.08	27,447,112	347,866,022	12.674	12.74	12.73	12.74	12.30	13.08	27,447,112	12.674	-2.82%
2025-12-31	13.11	13.11	13.13	12.66	13.15	12,233,910	158,397,847	12.947	13.11	13.11	13.13	12.66	13.15	12,233,910	12.947	3.72%
2025-12-30	12.64	12.64	12.65	12.32	13.11	21,133,744	266,005,508	12.587	12.64	12.64	12.65	12.32	13.11	21,133,744	12.587	-2.09%
2025-12-29	12.91	12.91	12.92	12.90	15.50	46,360,828	631,171,005	13.614	12.91	12.91	12.92	12.90	15.50	46,360,828	13.614	-17.14%
2025-12-24	15.58	15.58	15.59	15.56	15.99	3,820,396	59,774,210	15.646	15.58	15.58	15.59	15.56	15.99	3,820,396	15.646	-2.56%
2025-12-23	15.99	15.99	16.00	15.68	16.20	4,091,356	65,113,256	15.915	15.99	15.99	16.00	15.68	16.20	4,091,356	15.915	0.13%
2025-12-22	15.97	15.97	15.99	15.77	16.40	6,461,770	102,849,118	15.917	15.97	15.97	15.99	15.77	16.40	6,461,770	15.917	-3.85%
2025-12-19	16.61	16.47	16.61	15.52	16.61	13,783,295	226,172,026	16.409	16.61	16.47	16.61	15.52	16.61	13,783,295	16.409	6.61%
2025-12-18	15.58	15.57	15.58	15.35	15.81	4,519,346	70,069,682	15.504	15.58	15.57	15.58	15.35	15.81	4,519,346	15.504	0.19%
2025-12-17	15.55	15.53	15.55	15.36	15.75	2,941,535	45,844,354	15.585	15.55	15.53	15.55	15.36	15.75	2,941,535	15.585	0.06%
2025-12-16	15.54	15.52	15.54	15.31	15.81	4,491,159	69,622,715	15.502	15.54	15.52	15.54	15.31	15.81	4,491,159	15.502	-2.14%
2025-12-15	15.88	15.88	15.89	15.66	16.44	4,599,831	73,393,664	15.956	15.88	15.88	15.89	15.66	16.44	4,599,831	15.956	-2.70%
2025-12-12	16.32	16.26	16.32	16.20	16.54	2,785,200	45,499,152	16.336	16.32	16.26	16.32	16.20	16.54	2,785,200	16.336	0.55%
2025-12-11	16.23	16.22	16.23	16.10	16.69	3,676,254	60,123,555	16.355	16.23	16.22	16.23	16.10	16.69	3,676,254	16.355	-1.99%
2025-12-10	16.56	16.51	16.56	16.46	16.60	1,935,422	31,993,472	16.531	16.56	16.51	16.56	16.46	16.60	1,935,422	16.530	0.42%
2025-12-09	16.49	16.47	16.49	16.42	16.82	3,180,225	52,622,256	16.547	16.49	16.47	16.49	16.42	16.82	3,180,225	16.547	-1.49%
2025-12-08	16.74	16.72	16.74	16.58	16.83	2,991,514	49,961,621	16.701	16.74	16.72	16.74	16.58	16.83	2,991,514	16.701	-0.06%
2025-12-05	16.75	16.75	16.76	16.32	16.92	2,342,989	39,070,221	16.675	16.75	16.75	16.76	16.32	16.92	2,342,989	16.675	-1.00%
2025-12-04	16.92	16.88	16.92	16.76	17.12	3,281,148	55,474,582	16.907	16.92	16.88	16.92	16.76	17.12	3,281,148	16.907	-0.29%
2025-12-03	16.97	16.94	16.97	16.70	16.97	4,789,932	80,780,107	16.865	16.97	16.94	16.97	16.70	16.97	4,789,932	16.865	0.35%
2025-12-02	16.91	16.91	16.92	16.53	17.00	11,458,400	193,342,602	16.873	16.91	16.91	16.92	16.53	17.00	11,458,400	16.873	2.11%
2025-12-01	16.56	16.47	16.56	16.33	16.69	4,170,385	68,926,754	16.528	16.56	16.47	16.56	16.33	16.69	4,170,385	16.528	0.24%
2025-11-28	16.52	16.52	16.53	15.81	16.67	9,655,090	159,225,920	16.491	16.52	16.52	16.53	15.81	16.67	9,655,090	16.491	2.93%
2025-11-27	16.05	16.00	16.05	15.42	16.06	3,878,294	61,612,830	15.887	16.05	16.00	16.05	15.42	16.06	3,878,294	15.887	2.62%
2025-11-26	15.64	15.62	15.64	15.60	15.87	1,650,907	25,915,408	15.698	15.64	15.62	15.64	15.60	15.87	1,650,907	15.698	0.39%
2025-11-25	15.58	15.57	15.58	15.52	15.99	7,329,355	114,784,566	15.661	15.58	15.57	15.58	15.52	15.99	7,329,355	15.661	-0.64%
2025-11-24	15.68	15.67	15.68	15.18	15.77	27,330,328	428,232,009	15.669	15.68	15.67	15.68	15.18	15.77	27,330,328	15.669	3.57%
2025-11-21	15.14	15.13	15.14	15.08	15.93	6,348,450	97,446,237	15.350	15.14	15.13	15.14	15.08	15.93	6,348,450	15.350	-5.73%
2025-11-20	16.06	16.00	16.06	15.85	16.21	4,762,200	76,244,436	16.010	16.06	16.00	16.06	15.85	16.21	4,762,200	16.010	0.69%
2025-11-19	15.95	15.94	15.95	15.79	16.09	3,640,125	57,964,275	15.924	15.95	15.94	15.95	15.79	16.09	3,640,125	15.924	0.44%
2025-11-18	15.88	15.87	15.88	15.73	16.10	3,271,966	52,070,406	15.914	15.88	15.87	15.88	15.73	16.10	3,271,966	15.914	-1.37%
2025-11-17	16.10	16.08	16.10	15.88	16.16	4,414,668	70,968,639	16.076	16.10	16.08	16.10	15.88	16.16	4,414,668	16.076	-0.19%
2025-11-14	16.13	16.11	16.13	15.97	16.40	4,885,978	78,727,696	16.113	16.13	16.11	16.13	15.97	16.40	4,885,978	16.113	-2.54%
2025-11-13	16.55	16.54	16.55	16.20	16.64	6,694,134	110,190,966	16.461	16.55	16.54	16.55	16.20	16.64	6,694,134	16.461	-0.54%
2025-11-12	16.64	16.61	16.64	16.08	16.65	10,739,495	177,247,148	16.504	16.64	16.61	16.64	16.08	16.65	10,739,495	16.504	3.16%
2025-11-11	16.13	16.10	16.13	15.98	16.20	5,931,940	95,294,219	16.065	16.13	16.10	16.13	15.98	16.20	5,931,940	16.065	0.12%
2025-11-10	16.11	16.11	16.12	15.66	16.11	8,369,759	133,305,259	15.927	16.11	16.11	16.12	15.66	16.11	8,369,759	15.927	1.96%
2025-11-07	15.80	15.78	15.80	15.75	16.00	3,915,600	61,928,399	15.816	15.80	15.78	15.80	15.75	16.00	3,915,600	15.816	-0.82%
2025-11-06	15.93	15.92	15.93	15.84	16.13	5,514,427	87,845,917	15.930	15.93	15.92	15.93	15.84	16.13	5,514,427	15.930	0.57%
2025-11-05	15.84	15.80	15.84	15.25	15.84	11,636,854	182,180,852	15.656	15.84	15.80	15.84	15.25	15.84	11,636,854	15.656	2.99%
2025-11-04	15.38	15.34	15.38	15.15	15.45	3,757,303	57,715,070	15.361	15.38	15.34	15.38	15.15	15.45	3,757,303	15.361	0.92%
2025-11-03	15.24	15.24	15.25	14.92	15.65	9,546,870	145,943,836	15.287	15.24	15.24	15.25	14.92	15.65	9,546,870	15.287	2.42%
2025-10-31	14.88	14.87	14.88	14.77	15.17	4,474,800	66,654,350	14.896	14.88	14.87	14.88	14.77	15.17	4,474,800	14.895	-1.06%
2025-10-30	15.04	15.00	15.04	14.76	15.24	11,986,904	179,271,395	14.956	15.04	15.00	15.04	14.76	15.24	11,986,904	14.956	-0.20%
2025-10-28	15.07	15.06	15.07	14.87	15.25	6,362,199	96,028,790	15.094	15.07	15.06	15.07	14.87	15.25	6,362,199	15.094	0.60%
2025-10-27	14.98	14.98	14.99	14.95	15.35	4,614,749	69,593,760	15.081	14.98	14.98	14.99	14.95	15.35	4,614,749	15.081	-0.47%
2025-10-24	15.05	15.05	15.06	14.79	15.14	7,390,623	110,874,250	15.002	15.05	15.05	15.06	14.79	15.14	7,390,623	15.002	1.55%
2025-10-23	14.82	14.82	14.83	14.22	15.10	9,383,806	138,131,696	14.720	14.82	14.82	14.83	14.22	15.10	9,383,806	14.720	3.42%
2025-10-22	14.33	14.33	14.34	14.06	14.36	3,728,346	53,148,728	14.255	14.33	14.33	14.34	14.06	14.36	3,728,346	14.255	0.42%
2025-10-21	14.27	14.26	14.27	14.12	14.46	6,069,291	86,893,293	14.317	14.27	14.26	14.27	14.12	14.46	6,069,291	14.317	0.28%
2025-10-20	14.23	14.22	14.23	13.94	14.48	8,221,200	117,158,503	14.251	14.23	14.22	14.23	13.94	14.48	8,221,200	14.251	2.08%
2025-10-17	13.94	13.93	13.94	13.76	14.09	10,481,600	146,134,650	13.942	13.94	13.93	13.94	13.76	14.09	10,481,600	13.942	1.23%
2025-10-16	13.77	13.76	13.77	13.68	14.00	11,279,200	155,379,731	13.776	13.77	13.76	13.77	13.68	14.00	11,279,200	13.776	-1.22%
2025-10-15	13.94	13.94	13.95	13.81	14.11	9,111,120	127,227,372	13.964	13.94	13.94	13.95	13.81	14.11	9,111,120	13.964	1.09%
2025-10-14	13.79	13.78	13.79	13.59	14.68	15,768,240	218,798,991	13.876	13.79	13.78	13.79	13.59	14.68	15,768,240	13.876	-4.63%
2025-10-13	14.46	14.44	14.46	14.30	14.60	8,789,563	126,666,346	14.411	14.46	14.44	14.46	14.30	14.60	8,789,563	14.411	-2.76%
2025-10-10	14.87	14.86	14.87	14.80	15.32	7,224,850	108,386,831	15.002	14.87	14.86	14.87	14.80	15.32	7,224,850	15.002	-1.78%
2025-10-09	15.14	15.14	15.15	15.03	15.57	9,999,760	152,911,997	15.292	15.14	15.14	15.15	15.03	15.57	9,999,760	15.292	-1.88%
2025-10-08	15.43	15.42	15.43	15.03	15.66	5,139,118	78,495,145	15.274	15.43	15.42	15.43	15.03	15.66	5,139,118	15.274	-1.28%
2025-10-06	15.63	15.62	15.63	15.56	16.41	8,366,100	131,240,588	15.687	15.63	15.62	15.63	15.56	16.41	8,366,100	15.687	-4.70%
2025-10-03	16.40	16.34	16.40	16.26	16.80	3,837,727	62,937,156	16.400	16.40	16.34	16.40	16.26	16.80	3,837,727	16.400	-1.68%
2025-10-02	16.68	16.68	16.70	16.39	16.77	4,403,179	73,163,480	16.616	16.68	16.68	16.70	16.39	16.77	4,403,179	16.616	0.30%
2025-09-30	16.63	16.61	16.63	16.13	16.95	8,780,749	144,685,028	16.478	16.63	16.61	16.63	16.13	16.95	8,780,749	16.478	-0.95%
2025-09-29	16.79	16.78	16.79	16.00	16.80	15,608,345	258,626,295	16.570	16.79	16.78	16.79	16.00	16.80	15,608,345	16.570	5.73%
2025-09-26	15.88	15.88	15.90	15.70	16.27	5,890,944	93,947,309	15.948	15.88	15.88	15.90	15.70	16.27	5,890,944	15.948	0.89%
2025-09-25	15.74	15.74	15.76	15.55	15.85	3,277,600	51,538,006	15.724	15.74	15.74	15.76	15.55	15.85	3,277,600	15.724	0.32%
2025-09-24	15.69	15.68	15.69	15.46	15.78	4,516,919	70,521,369	15.613	15.69	15.68	15.69	15.46	15.78	4,516,919	15.613	0.26%
2025-09-23	15.65	15.65	15.68	15.62	16.01	4,612,952	72,509,306	15.719	15.65	15.65	15.68	15.62	16.01	4,612,952	15.719	-2.55%
2025-09-22	16.06	16.05	16.06	16.00	16.55	5,558,301	89,718,058	16.141	16.06	16.05	16.06	16.00	16.55	5,558,301	16.141	-1.89%
2025-09-19	16.37	16.31	16.37	15.52	16.54	11,903,390	192,581,681	16.179	16.37	16.31	16.37	15.52	16.54	11,903,390	16.179	5.00%
2025-09-18	15.59	15.58	15.59	15.49	16.00	6,505,283	101,732,797	15.639	15.59	15.58	15.59	15.49	16.00	6,505,283	15.638	-2.44%
2025-09-17	15.98	15.94	15.98	15.33	16.09	5,752,800	91,063,012	15.829	15.98	15.94	15.98	15.33	16.09	5,752,800	15.829	3.43%
2025-09-16	15.45	15.43	15.45	15.25	15.80	7,987,122	123,593,309	15.474	15.45	15.43	15.45	15.25	15.80	7,987,122	15.474	-1.21%
2025-09-15	15.64	15.64	15.70	15.57	16.22	10,751,468	169,073,351	15.726	15.64	15.64	15.70	15.57	16.22	10,751,468	15.726	-3.87%
2025-09-12	16.27	16.27	16.28	16.20	16.78	9,925,955	162,796,439	16.401	16.27	16.27	16.28	16.20	16.78	9,925,955	16.401	-1.09%
2025-09-11	16.45	16.45	16.46	15.88	16.47	6,774,000	110,314,962	16.285	16.45	16.45	16.46	15.88	16.47	6,774,000	16.285	1.73%
2025-09-10	16.17	16.16	16.17	15.78	16.22	11,414,710	183,213,240	16.051	16.17	16.16	16.17	15.78	16.22	11,414,710	16.051	2.15%
2025-09-09	15.83	15.81	15.83	15.67	15.90	4,330,850	68,373,647	15.788	15.83	15.81	15.83	15.67	15.90	4,330,850	15.788	0.57%
2025-09-08	15.74	15.72	15.74	15.68	16.06	6,431,295	101,809,973	15.830	15.74	15.72	15.74	15.68	16.06	6,431,295	15.830	-0.57%
2025-09-05	15.83	15.81	15.83	15.67	15.95	7,202,800	113,643,257	15.778	15.83	15.81	15.83	15.67	15.95	7,202,800	15.778	0.76%
2025-09-04	15.71	15.69	15.71	15.57	16.04	4,957,584	78,097,465	15.753	15.71	15.69	15.71	15.57	16.04	4,957,584	15.753	-1.63%
2025-09-03	15.97	15.95	15.97	15.79	16.05	4,438,600	70,734,833	15.936	15.97	15.95	15.97	15.79	16.05	4,438,600	15.936	0.50%
2025-09-02	15.89	15.87	15.89	15.72	16.07	9,859,505	156,795,687	15.903	15.89	15.87	15.89	15.72	16.07	9,859,505	15.903	-0.19%
2025-09-01	15.92	15.90	15.92	15.78	16.22	5,095,600	81,307,433	15.956	15.92	15.90	15.92	15.78	16.22	5,095,600	15.956	-0.19%
2025-08-29	15.95	15.95	16.00	15.78	16.27	6,296,860	101,232,734	16.077	15.95	15.95	16.00	15.78	16.27	6,296,860	16.077	-0.13%
2025-08-28	15.97	15.96	15.97	15.80	16.16	5,574,985	89,003,997	15.965	15.97	15.96	15.97	15.80	16.16	5,574,985	15.965	-0.68%
2025-08-27	16.08	16.07	16.08	15.89	16.14	6,158,854	98,655,965	16.019	16.08	16.07	16.08	15.89	16.14	6,158,854	16.019	0.00%
2025-08-26	16.08	16.06	16.08	15.65	16.29	8,271,849	133,257,091	16.110	16.08	16.06	16.08	15.65	16.29	8,271,849	16.110	0.82%
2025-08-25	15.95	15.94	15.95	15.25	16.00	11,131,939	176,128,788	15.822	15.95	15.94	15.95	15.25	16.00	11,131,939	15.822	4.59%
2025-08-22	15.25	15.24	15.25	15.17	15.58	8,128,898	123,948,356	15.248	15.25	15.24	15.25	15.17	15.58	8,128,898	15.248	-2.12%
2025-08-21	15.58	15.56	15.58	15.17	15.62	5,138,881	79,621,937	15.494	15.58	15.56	15.58	15.17	15.62	5,138,881	15.494	1.63%
2025-08-20	15.33	15.32	15.33	14.93	15.60	10,720,799	162,480,471	15.156	15.33	15.32	15.33	14.93	15.60	10,720,799	15.156	0.15%
2025-08-19	15.62	15.61	15.62	15.54	15.83	6,027,553	94,278,867	15.641	15.31	15.30	15.31	15.23	15.51	6,150,805	15.328	-0.45%
2025-08-18	15.69	15.68	15.69	15.62	16.12	6,667,105	105,590,398	15.838	15.38	15.37	15.38	15.31	15.80	6,803,435	15.520	-1.32%
2025-08-15	15.90	15.88	15.90	15.77	16.16	7,922,116	125,915,582	15.894	15.58	15.56	15.58	15.45	15.84	8,084,109	15.576	-1.73%
2025-08-14	16.18	16.13	16.18	16.00	16.26	8,556,462	138,416,844	16.177	15.86	15.81	15.86	15.68	15.93	8,731,426	15.853	1.13%
2025-08-13	16.00	15.98	16.00	15.85	16.36	9,680,386	155,051,635	16.017	15.68	15.66	15.68	15.53	16.03	9,878,332	15.696	-1.23%
2025-08-12	16.20	16.19	16.20	15.84	16.34	9,382,164	152,159,458	16.218	15.88	15.87	15.88	15.52	16.01	9,574,012	15.893	1.76%
2025-08-11	15.92	15.92	15.93	15.75	16.12	10,039,172	159,615,084	15.899	15.60	15.60	15.61	15.43	15.80	10,244,455	15.581	-1.24%
2025-08-08	16.12	16.11	16.12	15.23	16.98	22,866,395	371,398,114	16.242	15.80	15.79	15.80	14.92	16.64	23,333,971	15.917	-6.93%
2025-08-07	17.32	17.27	17.32	16.62	17.37	10,440,463	179,486,023	17.191	16.97	16.92	16.97	16.29	17.02	10,653,951	16.847	2.85%
2025-08-06	16.84	16.81	16.84	16.45	16.96	6,713,381	112,548,877	16.765	16.50	16.47	16.50	16.12	16.62	6,850,657	16.429	0.00%
2025-08-05	16.84	16.84	16.85	16.05	16.98	18,418,778	308,454,081	16.747	16.50	16.50	16.51	15.73	16.64	18,795,408	16.411	3.63%
2025-08-04	16.25	16.24	16.25	15.98	16.38	7,732,985	124,759,806	16.134	15.92	15.91	15.92	15.66	16.05	7,891,110	15.810	-0.79%
2025-08-01	16.38	16.34	16.38	16.22	16.66	6,080,450	99,633,264	16.386	16.05	16.01	16.05	15.89	16.33	6,204,784	16.057	-1.33%
2025-07-31	16.60	16.60	16.62	15.76	16.66	20,249,888	331,461,529	16.369	16.27	16.27	16.29	15.44	16.33	20,663,961	16.041	6.41%
2025-07-30	15.60	15.58	15.60	15.44	15.76	3,234,410	50,447,053	15.597	15.29	15.27	15.29	15.13	15.44	3,300,548	15.284	-1.52%
2025-07-29	15.84	15.78	15.84	15.24	15.86	6,421,680	100,824,239	15.701	15.52	15.46	15.52	14.93	15.54	6,552,992	15.386	2.33%
2025-07-28	15.48	15.42	15.48	15.22	15.64	7,117,319	109,977,991	15.452	15.17	15.11	15.17	14.92	15.33	7,262,855	15.143	0.91%
2025-07-25	15.34	15.32	15.34	15.22	15.68	8,192,758	125,534,686	15.323	15.03	15.01	15.03	14.92	15.37	8,360,285	15.016	-1.67%
2025-07-24	15.60	15.58	15.60	15.42	15.84	4,788,531	75,029,150	15.669	15.29	15.27	15.29	15.11	15.52	4,886,448	15.355	-0.76%
2025-07-23	15.72	15.68	15.72	15.50	15.98	7,960,298	124,888,466	15.689	15.40	15.37	15.40	15.19	15.66	8,123,071	15.375	-1.75%
2025-07-22	16.00	15.98	16.00	15.66	16.00	4,897,898	77,999,998	15.925	15.68	15.66	15.68	15.35	15.68	4,998,051	15.606	0.63%
2025-07-21	15.90	15.86	15.90	15.22	16.08	9,058,320	143,334,735	15.824	15.58	15.54	15.58	14.92	15.76	9,243,546	15.506	3.11%
2025-07-18	15.42	15.42	15.44	15.28	15.90	17,600,172	272,565,242	15.487	15.11	15.11	15.13	14.97	15.58	17,960,063	15.176	-2.77%
2025-07-17	15.86	15.84	15.86	15.78	16.16	9,856,746	156,729,705	15.901	15.54	15.52	15.54	15.46	15.84	10,058,298	15.582	0.38%
2025-07-16	15.80	15.78	15.80	15.62	15.96	8,074,747	127,640,667	15.807	15.48	15.46	15.48	15.31	15.64	8,239,861	15.491	0.64%
2025-07-15	15.70	15.66	15.70	15.56	15.96	8,318,756	130,837,101	15.728	15.39	15.35	15.39	15.25	15.64	8,488,859	15.413	-0.51%
2025-07-14	15.78	15.74	15.78	15.32	15.78	11,654,500	181,979,071	15.615	15.46	15.42	15.46	15.01	15.46	11,892,813	15.302	1.41%
2025-07-11	15.56	15.54	15.56	15.06	15.58	12,490,242	192,292,110	15.395	15.25	15.23	15.25	14.76	15.27	12,745,644	15.087	1.17%
2025-07-10	15.38	15.36	15.38	15.08	15.50	11,348,367	174,436,143	15.371	15.07	15.05	15.07	14.78	15.19	11,580,420	15.063	-0.13%
2025-07-09	15.40	15.38	15.40	14.88	15.46	19,951,009	304,260,192	15.250	15.09	15.07	15.09	14.58	15.15	20,358,970	14.945	2.12%
2025-07-08	15.08	15.06	15.08	14.36	15.08	18,184,286	270,199,750	14.859	14.78	14.76	14.78	14.07	14.78	18,556,121	14.561	3.29%
2025-07-07	14.60	14.60	14.62	14.20	14.64	9,420,322	136,497,262	14.490	14.31	14.31	14.33	13.92	14.35	9,612,950	14.199	2.38%
2025-07-04	14.26	14.24	14.26	13.80	14.34	16,310,446	230,251,348	14.117	13.97	13.95	13.97	13.52	14.05	16,643,965	13.834	2.15%
2025-07-03	13.96	13.94	13.96	13.58	14.10	11,145,577	155,147,077	13.920	13.68	13.66	13.68	13.31	13.82	11,373,484	13.641	3.10%
2025-07-02	13.54	13.52	13.54	13.50	14.18	29,170,833	400,464,995	13.728	13.27	13.25	13.27	13.23	13.90	29,767,323	13.453	5.12%
2025-06-30	12.88	12.88	12.90	12.50	12.90	4,163,578	53,439,603	12.835	12.62	12.62	12.64	12.25	12.64	4,248,716	12.578	1.26%
2025-06-27	12.72	12.68	12.72	12.48	12.78	4,327,267	54,722,406	12.646	12.47	12.43	12.47	12.23	12.52	4,415,752	12.393	0.00%
2025-06-26	12.72	12.72	12.74	12.20	12.86	13,698,377	173,289,330	12.650	12.47	12.47	12.48	11.96	12.60	13,978,484	12.397	3.75%
2025-06-25	12.26	12.24	12.26	11.92	12.34	10,855,163	132,133,085	12.172	12.01	11.99	12.01	11.68	12.09	11,077,131	11.928	1.49%
2025-06-24	12.08	12.04	12.08	11.46	12.14	11,284,916	135,233,005	11.984	11.84	11.80	11.84	11.23	11.90	11,515,672	11.743	5.04%
2025-06-23	11.50	11.48	11.50	11.20	11.50	3,965,740	45,271,058	11.416	11.27	11.25	11.27	10.98	11.27	4,046,832	11.187	-0.35%
2025-06-20	11.54	11.52	11.54	11.04	11.56	16,298,830	186,399,274	11.436	11.31	11.29	11.31	10.82	11.33	16,632,111	11.207	4.91%
2025-06-19	11.00	10.98	11.00	10.90	11.26	5,800,656	63,899,494	11.016	10.78	10.76	10.78	10.68	11.03	5,919,269	10.795	-2.31%
2025-06-18	11.26	11.24	11.26	11.14	11.44	4,959,000	55,744,775	11.241	11.03	11.01	11.03	10.92	11.21	5,060,402	11.016	-1.57%
2025-06-17	11.44	11.42	11.44	10.98	11.44	13,080,513	147,737,595	11.295	11.21	11.19	11.21	10.76	11.21	13,347,985	11.068	4.76%
2025-06-16	10.92	10.92	10.94	10.52	11.14	11,195,587	121,307,874	10.835	10.70	10.70	10.72	10.31	10.92	11,424,516	10.618	2.25%
2025-06-13	10.68	10.66	10.68	10.58	10.92	4,065,500	43,450,433	10.688	10.47	10.45	10.47	10.37	10.70	4,148,632	10.473	-2.38%
2025-06-12	10.94	10.92	10.94	10.86	10.98	5,970,702	65,232,897	10.926	10.72	10.70	10.72	10.64	10.76	6,092,792	10.707	0.00%
2025-06-11	10.94	10.90	10.94	10.82	10.98	6,621,142	72,410,599	10.936	10.72	10.68	10.72	10.60	10.76	6,756,532	10.717	1.30%
2025-06-10	10.80	10.78	10.80	10.78	10.96	4,816,574	52,224,281	10.843	10.58	10.56	10.58	10.56	10.74	4,915,064	10.625	-0.55%
2025-06-09	10.86	10.84	10.86	10.64	10.86	5,752,451	61,954,297	10.770	10.64	10.62	10.64	10.43	10.64	5,870,078	10.554	1.12%
2025-06-06	10.74	10.74	10.76	10.68	10.98	4,403,199	47,363,639	10.757	10.52	10.52	10.54	10.47	10.76	4,493,236	10.541	-1.83%
2025-06-05	10.94	10.92	10.94	10.90	11.08	2,841,597	31,160,311	10.966	10.72	10.70	10.72	10.68	10.86	2,899,702	10.746	-1.08%
2025-06-04	11.06	11.04	11.06	11.02	11.16	2,720,225	30,100,778	11.066	10.84	10.82	10.84	10.80	10.94	2,775,849	10.844	-0.54%
2025-06-03	11.12	11.10	11.12	11.06	11.34	3,626,474	40,364,326	11.131	10.90	10.88	10.90	10.84	11.11	3,700,629	10.907	-0.71%
2025-06-02	11.20	11.18	11.20	10.92	11.20	13,101,600	144,585,010	11.036	10.98	10.96	10.98	10.70	10.98	13,369,504	10.815	0.54%
2025-05-30	11.14	11.12	11.14	11.06	11.26	1,900,400	21,116,812	11.112	10.92	10.90	10.92	10.84	11.03	1,939,260	10.889	-1.07%
2025-05-29	11.26	11.18	11.26	11.04	11.30	2,439,822	27,357,473	11.213	11.03	10.96	11.03	10.82	11.07	2,489,712	10.988	0.54%
2025-05-28	11.20	11.18	11.20	10.98	11.36	4,482,000	50,389,615	11.243	10.98	10.96	10.98	10.76	11.13	4,573,649	11.017	2.86%
2025-05-27	11.14	11.12	11.14	11.00	11.24	10,076,677	111,821,559	11.097	10.67	10.65	10.67	10.54	10.77	10,519,751	10.630	0.00%
2025-05-26	11.14	11.12	11.14	11.02	11.22	8,943,200	99,429,800	11.118	10.67	10.65	10.67	10.56	10.75	9,336,435	10.650	1.09%
2025-05-23	11.02	11.00	11.02	10.94	11.08	2,606,233	28,688,919	11.008	10.56	10.54	10.56	10.48	10.61	2,720,830	10.544	0.18%
2025-05-22	11.00	10.98	11.00	10.96	11.18	1,826,001	20,118,923	11.018	10.54	10.52	10.54	10.50	10.71	1,906,291	10.554	-0.54%
2025-05-21	11.06	11.04	11.06	10.94	11.14	3,852,820	42,600,807	11.057	10.59	10.58	10.59	10.48	10.67	4,022,230	10.591	-0.18%
2025-05-20	11.08	11.06	11.08	10.82	11.18	4,799,168	52,980,894	11.040	10.61	10.59	10.61	10.36	10.71	5,010,189	10.575	1.09%
2025-05-19	10.96	10.96	10.98	10.88	11.22	3,293,600	36,144,311	10.974	10.50	10.50	10.52	10.42	10.75	3,438,421	10.512	-2.32%
2025-05-16	11.22	11.20	11.22	10.94	11.30	5,802,199	64,677,948	11.147	10.75	10.73	10.75	10.48	10.82	6,057,323	10.678	1.08%
2025-05-15	11.10	11.08	11.10	10.98	11.18	4,898,806	54,252,066	11.075	10.63	10.61	10.63	10.52	10.71	5,114,208	10.608	0.00%
2025-05-14	11.10	11.08	11.10	10.94	11.30	6,006,200	66,587,576	11.087	10.63	10.61	10.63	10.48	10.82	6,270,294	10.620	-0.89%
2025-05-13	11.20	11.18	11.20	11.16	11.44	11,591,738	130,549,103	11.262	10.73	10.71	10.73	10.69	10.96	12,101,430	10.788	-0.71%
2025-05-12	11.28	11.26	11.28	11.08	11.46	6,741,534	75,901,830	11.259	10.80	10.79	10.80	10.61	10.98	7,037,961	10.785	0.18%
2025-05-09	11.26	11.26	11.28	10.98	11.32	4,109,800	45,985,062	11.189	10.79	10.79	10.80	10.52	10.84	4,290,509	10.718	0.18%
2025-05-08	11.24	11.22	11.24	11.06	11.30	6,079,377	68,283,257	11.232	10.77	10.75	10.77	10.59	10.82	6,346,689	10.759	0.36%
2025-05-07	11.20	11.16	11.20	11.10	11.34	11,998,926	134,495,697	11.209	10.73	10.69	10.73	10.63	10.86	12,526,522	10.737	1.27%
2025-05-06	11.06	11.04	11.06	10.30	11.38	26,398,434	292,103,895	11.065	10.59	10.58	10.59	9.866	10.90	27,559,181	10.599	7.38%
2025-05-02	10.30	10.30	10.32	10.10	10.46	7,095,740	73,105,737	10.303	9.866	9.866	9.885	9.675	10.02	7,407,742	9.8688	2.59%
2025-04-30	10.04	10.00	10.04	9.930	10.16	3,808,100	38,116,393	10.009	9.617	9.579	9.617	9.512	9.732	3,975,543	9.5877	0.00%
2025-04-29	10.04	10.02	10.04	9.940	10.10	1,433,701	14,384,935	10.033	9.617	9.598	9.617	9.521	9.675	1,496,741	9.6108	1.01%
2025-04-28	9.940	9.920	9.940	9.880	10.10	1,929,600	19,177,658	9.9387	9.521	9.502	9.521	9.464	9.675	2,014,445	9.5201	-0.80%
2025-04-25	10.02	10.00	10.02	9.860	10.12	3,944,400	39,605,207	10.041	9.598	9.579	9.598	9.445	9.694	4,117,836	9.6180	1.42%
2025-04-24	9.880	9.870	9.880	9.750	10.08	2,486,001	24,555,412	9.8775	9.464	9.454	9.464	9.339	9.655	2,595,311	9.4615	-0.70%
2025-04-23	9.950	9.940	9.950	9.550	10.14	7,255,413	72,327,941	9.9688	9.531	9.521	9.531	9.148	9.713	7,574,436	9.5490	4.85%
2025-04-22	9.490	9.480	9.490	9.360	9.580	4,230,600	39,922,562	9.4366	9.090	9.081	9.090	8.966	9.177	4,416,621	9.0392	-0.94%
2025-04-17	9.580	9.580	9.590	9.180	9.620	3,769,202	35,859,785	9.5139	9.177	9.177	9.186	8.793	9.215	3,934,935	9.1132	2.90%
2025-04-16	9.310	9.300	9.310	9.250	9.560	2,878,400	26,870,358	9.3352	8.918	8.908	8.918	8.860	9.157	3,004,964	8.9420	-1.69%
2025-04-15	9.470	9.460	9.470	9.430	9.650	2,398,000	22,781,204	9.5001	9.071	9.062	9.071	9.033	9.244	2,503,441	9.1000	-1.25%
2025-04-14	9.590	9.580	9.590	9.410	9.660	4,801,250	45,861,166	9.5519	9.186	9.177	9.186	9.014	9.253	5,012,362	9.1496	2.35%
2025-04-11	9.370	9.370	9.380	9.160	9.420	4,356,648	40,392,971	9.2716	8.975	8.975	8.985	8.774	9.023	4,548,211	8.8811	-0.11%
2025-04-10	9.380	9.370	9.380	9.310	9.540	5,667,044	53,395,746	9.4222	8.985	8.975	8.985	8.918	9.138	5,916,226	9.0253	1.52%
2025-04-09	9.240	9.220	9.240	8.830	9.400	15,858,399	143,721,696	9.0628	8.851	8.832	8.851	8.458	9.004	16,555,697	8.6811	-1.28%
2025-04-08	9.360	9.350	9.360	9.100	9.530	13,286,000	123,954,828	9.3297	8.966	8.956	8.966	8.717	9.129	13,870,189	8.9368	3.54%
2025-04-07	9.040	9.020	9.040	9.000	9.690	16,213,216	149,517,819	9.2220	8.659	8.640	8.659	8.621	9.282	16,926,116	8.8336	-11.89%
2025-04-03	10.26	10.26	10.28	10.14	10.36	6,639,529	67,929,358	10.231	9.828	9.828	9.847	9.713	9.924	6,931,471	9.8001	-2.47%
2025-04-02	10.52	10.50	10.52	10.46	10.94	2,497,758	26,269,792	10.517	10.08	10.06	10.08	10.02	10.48	2,607,585	10.074	-1.68%
2025-04-01	10.70	10.66	10.70	10.44	10.76	5,176,340	55,014,149	10.628	10.25	10.21	10.25	10.00	10.31	5,403,945	10.180	2.49%
2025-03-31	10.44	10.42	10.44	10.34	10.82	4,676,200	48,965,840	10.471	10.00	9.981	10.00	9.904	10.36	4,881,814	10.030	-3.51%
2025-03-28	10.82	10.80	10.82	10.70	11.14	3,639,193	39,475,162	10.847	10.36	10.35	10.36	10.25	10.67	3,799,209	10.390	-1.28%
2025-03-27	10.96	10.94	10.96	10.90	11.18	6,590,640	72,597,061	11.015	10.50	10.48	10.50	10.44	10.71	6,880,432	10.551	-0.36%
2025-03-26	11.00	10.98	11.00	10.94	11.30	5,638,342	62,446,172	11.075	10.54	10.52	10.54	10.48	10.82	5,886,262	10.609	0.18%
2025-03-25	10.98	10.94	10.98	10.88	11.30	4,250,381	46,728,661	10.994	10.52	10.48	10.52	10.42	10.82	4,437,271	10.531	-1.08%
2025-03-24	11.10	11.08	11.10	10.82	11.20	4,359,650	48,343,747	11.089	10.63	10.61	10.63	10.36	10.73	4,551,345	10.622	1.46%
2025-03-21	10.94	10.90	10.94	10.82	11.54	9,915,383	109,223,707	11.016	10.48	10.44	10.48	10.36	11.05	10,351,365	10.552	-5.20%
2025-03-20	11.54	11.54	11.56	11.12	11.76	15,059,241	174,056,405	11.558	11.05	11.05	11.07	10.65	11.26	15,721,400	11.071	3.41%
2025-03-19	11.16	11.16	11.20	10.98	11.26	6,732,533	75,024,354	11.144	10.69	10.69	10.73	10.52	10.79	7,028,564	10.674	0.90%
2025-03-18	11.06	11.06	11.08	10.90	11.10	6,723,200	74,150,496	11.029	10.59	10.59	10.61	10.44	10.63	7,018,821	10.565	1.47%
2025-03-17	10.90	10.90	10.92	10.84	11.04	4,145,358	45,230,135	10.911	10.44	10.44	10.46	10.38	10.58	4,327,631	10.451	0.00%
2025-03-14	10.90	10.88	10.90	10.62	11.02	4,594,400	49,844,242	10.849	10.44	10.42	10.44	10.17	10.56	4,796,417	10.392	0.74%
2025-03-13	10.82	10.80	10.82	10.68	10.92	3,341,781	36,000,576	10.773	10.36	10.35	10.36	10.23	10.46	3,488,720	10.319	-0.55%
2025-03-12	10.88	10.86	10.88	10.76	11.24	4,740,887	51,825,220	10.932	10.42	10.40	10.42	10.31	10.77	4,949,345	10.471	-1.98%
2025-03-11	11.10	11.06	11.10	10.62	11.22	10,708,399	118,334,388	11.051	10.63	10.59	10.63	10.17	10.75	11,179,250	10.585	1.09%
2025-03-10	10.98	10.96	10.98	10.76	11.06	6,066,950	66,242,134	10.919	10.52	10.50	10.52	10.31	10.59	6,333,716	10.459	0.37%
2025-03-07	10.94	10.88	10.94	10.80	11.10	3,749,600	41,042,168	10.946	10.48	10.42	10.48	10.35	10.63	3,914,471	10.485	-0.36%
2025-03-06	10.98	10.96	10.98	10.92	11.10	5,586,916	61,454,194	11.000	10.52	10.50	10.52	10.46	10.63	5,832,574	10.536	0.55%
2025-03-05	10.92	10.88	10.92	10.48	10.98	2,720,698	29,517,952	10.849	10.46	10.42	10.46	10.04	10.52	2,840,328	10.392	1.68%
2025-03-04	10.74	10.74	10.76	10.56	10.98	4,800,763	51,600,164	10.748	10.29	10.29	10.31	10.12	10.52	5,011,854	10.296	-3.07%
2025-03-03	11.08	11.06	11.08	10.88	11.36	13,899,807	155,561,500	11.192	10.61	10.59	10.61	10.42	10.88	14,510,986	10.720	2.78%
2025-02-28	10.78	10.76	10.78	10.44	11.08	15,860,200	171,343,502	10.803	10.33	10.31	10.33	10.00	10.61	16,557,578	10.348	2.28%
2025-02-27	10.54	10.52	10.54	10.20	10.58	4,758,100	49,727,497	10.451	10.10	10.08	10.10	9.770	10.13	4,967,315	10.011	1.54%
2025-02-26	10.38	10.36	10.38	10.24	10.44	2,517,342	26,057,027	10.351	9.943	9.924	9.943	9.809	10.00	2,628,030	9.9150	1.17%
2025-02-25	10.26	10.26	10.28	10.20	10.56	5,341,250	55,000,116	10.297	9.828	9.828	9.847	9.770	10.12	5,576,106	9.8635	-3.21%
2025-02-24	10.60	10.58	10.60	10.14	10.68	15,464,733	163,113,538	10.548	10.15	10.13	10.15	9.713	10.23	16,144,722	10.103	3.72%
2025-02-21	10.22	10.18	10.22	10.14	10.44	6,288,920	64,172,996	10.204	9.790	9.751	9.790	9.713	10.00	6,565,446	9.7744	-0.97%
2025-02-20	10.32	10.30	10.32	10.08	10.38	5,134,444	52,642,643	10.253	9.885	9.866	9.885	9.655	9.943	5,360,207	9.8210	0.00%
2025-02-19	10.32	10.30	10.32	10.28	10.56	4,138,643	42,829,155	10.349	9.885	9.866	9.885	9.847	10.12	4,320,620	9.9127	-1.90%
2025-02-18	10.52	10.50	10.52	10.34	10.60	7,181,361	75,452,203	10.507	10.08	10.06	10.08	9.904	10.15	7,497,128	10.064	0.96%
2025-02-17	10.42	10.40	10.42	10.30	10.60	7,363,950	76,637,202	10.407	9.981	9.962	9.981	9.866	10.15	7,687,745	9.9687	0.00%
2025-02-14	10.42	10.40	10.42	10.28	10.66	7,616,680	79,306,801	10.412	9.981	9.962	9.981	9.847	10.21	7,951,588	9.9737	0.77%
2025-02-13	10.34	10.34	10.36	9.960	10.66	18,792,999	195,088,249	10.381	9.904	9.904	9.924	9.541	10.21	19,619,333	9.9437	6.49%
2025-02-12	9.710	9.700	9.710	9.650	9.870	11,161,169	108,843,461	9.7520	9.301	9.291	9.301	9.244	9.454	11,651,929	9.3412	0.62%
2025-02-11	9.650	9.650	9.660	9.650	10.10	10,173,785	98,946,890	9.7257	9.244	9.244	9.253	9.244	9.675	10,621,129	9.3160	-4.27%
2025-02-10	10.08	10.06	10.08	9.750	10.20	9,481,313	94,766,200	9.9951	9.655	9.636	9.655	9.339	9.770	9,898,209	9.5741	2.44%
2025-02-07	9.840	9.830	9.840	9.780	9.980	9,075,620	89,505,275	9.8622	9.426	9.416	9.426	9.368	9.560	9,474,678	9.4468	-0.71%
2025-02-06	9.910	9.900	9.910	9.870	10.14	7,778,095	77,212,403	9.9269	9.493	9.483	9.493	9.454	9.713	8,120,100	9.5088	-1.49%
2025-02-05	10.06	10.04	10.06	9.840	10.32	15,575,391	156,950,421	10.077	9.636	9.617	9.636	9.426	9.885	16,260,245	9.6524	-2.52%
2025-02-04	10.32	10.30	10.32	10.20	10.74	9,497,826	98,522,389	10.373	9.885	9.866	9.885	9.770	10.29	9,915,448	9.9363	-3.01%
2025-02-03	10.64	10.60	10.64	10.32	10.94	7,977,032	83,998,893	10.530	10.19	10.15	10.19	9.885	10.48	8,327,784	10.087	-2.74%
2025-01-28	10.94	10.90	10.94	10.74	10.98	5,899,200	64,249,796	10.891	10.48	10.44	10.48	10.29	10.52	6,158,590	10.433	1.48%
2025-01-27	10.78	10.74	10.78	10.54	10.82	6,926,800	74,296,415	10.726	10.33	10.29	10.33	10.10	10.36	7,231,373	10.274	2.28%
2025-01-24	10.54	10.54	10.56	10.38	10.64	3,396,700	35,780,498	10.534	10.10	10.10	10.12	9.943	10.19	3,546,054	10.090	0.38%
2025-01-23	10.50	10.44	10.50	10.32	10.58	3,676,000	38,384,628	10.442	10.06	10.00	10.06	9.885	10.13	3,837,635	10.002	1.16%
2025-01-22	10.38	10.36	10.38	10.30	10.86	6,919,200	72,408,272	10.465	9.943	9.924	9.943	9.866	10.40	7,223,439	10.024	-3.53%
2025-01-21	10.76	10.72	10.76	10.66	10.86	3,974,000	42,704,310	10.746	10.31	10.27	10.31	10.21	10.40	4,148,738	10.293	0.00%
2025-01-20	10.76	10.74	10.76	10.50	10.82	5,098,400	54,353,755	10.661	10.31	10.29	10.31	10.06	10.36	5,322,578	10.212	3.26%
2025-01-17	10.42	10.38	10.42	10.34	10.66	5,392,400	56,338,140	10.448	9.981	9.943	9.981	9.904	10.21	5,629,505	10.008	-2.62%
2025-01-16	10.70	10.70	10.72	10.62	10.90	7,127,901	76,359,059	10.713	10.25	10.25	10.27	10.17	10.44	7,441,317	10.261	-1.11%
2025-01-15	10.82	10.80	10.82	10.50	10.84	9,773,139	104,411,760	10.684	10.36	10.35	10.36	10.06	10.38	10,202,867	10.234	2.46%
2025-01-14	10.56	10.56	10.58	10.00	10.66	16,675,800	175,234,788	10.508	10.12	10.12	10.13	9.579	10.21	17,409,040	10.066	4.97%
2025-01-13	10.06	10.04	10.06	9.880	10.06	6,969,644	69,687,489	9.9987	9.636	9.617	9.636	9.464	9.636	7,276,101	9.5776	-0.20%
2025-01-10	10.08	10.06	10.08	9.980	10.24	7,344,800	74,045,835	10.081	9.655	9.636	9.655	9.560	9.809	7,667,753	9.6568	-1.56%
2025-01-09	10.24	10.22	10.24	10.16	10.36	5,222,802	53,636,443	10.270	9.809	9.790	9.809	9.732	9.924	5,452,450	9.8371	1.19%
2025-01-08	10.12	10.08	10.12	10.00	10.30	10,633,000	107,723,226	10.131	9.694	9.655	9.694	9.579	9.866	11,100,536	9.7043	-0.59%
2025-01-07	10.18	10.16	10.18	10.00	10.40	7,937,400	80,919,892	10.195	9.751	9.732	9.751	9.579	9.962	8,286,410	9.7654	0.00%
2025-01-06	10.18	10.16	10.18	9.910	10.20	7,849,600	79,521,385	10.131	9.751	9.732	9.751	9.493	9.770	8,194,749	9.7039	1.19%
2025-01-03	10.06	10.02	10.06	9.890	10.16	7,595,792	76,252,251	10.039	9.636	9.598	9.636	9.473	9.732	7,929,781	9.6159	-0.20%
2025-01-02	10.08	10.06	10.08	9.780	10.12	11,488,767	114,669,415	9.9810	9.655	9.636	9.655	9.368	9.694	11,993,931	9.5606	1.41%
2024-12-31	9.940	9.870	9.940	9.470	9.950	4,022,425	39,689,950	9.8672	9.521	9.454	9.521	9.071	9.531	4,199,292	9.4516	2.05%
2024-12-30	9.740	9.700	9.740	9.000	10.14	10,826,050	103,989,026	9.6054	9.330	9.291	9.330	8.621	9.713	11,302,075	9.2009	-1.42%
2024-12-27	9.880	9.850	9.880	9.650	9.880	4,273,540	41,810,162	9.7835	9.464	9.435	9.464	9.244	9.464	4,461,449	9.3714	2.38%
2024-12-24	9.650	9.650	9.680	9.640	9.780	2,604,500	25,210,859	9.6797	9.244	9.244	9.272	9.234	9.368	2,719,021	9.2720	-0.82%
2024-12-23	9.730	9.720	9.730	9.670	9.820	4,444,560	43,266,654	9.7347	9.320	9.311	9.320	9.263	9.406	4,639,989	9.3247	0.21%
2024-12-20	9.710	9.700	9.710	9.660	9.830	6,878,466	66,855,320	9.7195	9.301	9.291	9.301	9.253	9.416	7,180,914	9.3101	-0.61%
2024-12-19	9.770	9.730	9.770	9.650	9.830	3,983,800	38,852,086	9.7525	9.359	9.320	9.359	9.244	9.416	4,158,969	9.3418	-0.20%
2024-12-18	9.790	9.770	9.790	9.550	9.860	5,916,825	57,132,081	9.6559	9.378	9.359	9.378	9.148	9.445	6,176,990	9.2492	1.24%
2024-12-17	9.670	9.670	9.680	9.660	9.980	5,832,025	56,711,551	9.7242	9.263	9.263	9.272	9.253	9.560	6,088,461	9.3146	-2.72%
2024-12-16	9.940	9.920	9.940	9.880	10.36	7,342,276	73,858,384	10.059	9.521	9.502	9.521	9.464	9.924	7,665,118	9.6356	-2.36%
2024-12-13	10.18	10.18	10.20	10.02	10.22	5,406,200	54,976,156	10.169	9.751	9.751	9.770	9.598	9.790	5,643,912	9.7408	-0.20%
2024-12-12	10.20	10.20	10.22	9.690	10.26	10,025,951	101,252,790	10.099	9.770	9.770	9.790	9.282	9.828	10,466,795	9.6737	4.29%
2024-12-11	9.780	9.770	9.780	9.720	9.970	5,009,264	49,170,481	9.8159	9.368	9.359	9.368	9.311	9.550	5,229,523	9.4025	0.10%
2024-12-10	9.770	9.770	9.790	9.740	10.18	13,732,600	136,318,139	9.9266	9.359	9.359	9.378	9.330	9.751	14,336,426	9.5085	-1.81%
2024-12-09	9.950	9.950	9.960	9.620	9.950	6,362,774	61,969,755	9.7394	9.531	9.531	9.541	9.215	9.531	6,642,547	9.3292	1.32%
2024-12-06	9.820	9.820	9.830	9.700	9.960	4,722,000	46,352,393	9.8163	9.406	9.406	9.416	9.291	9.541	4,929,628	9.4028	0.31%
2024-12-05	9.790	9.770	9.790	9.720	9.960	4,197,695	41,009,990	9.7696	9.378	9.359	9.378	9.311	9.541	4,382,269	9.3582	-1.51%
2024-12-04	9.940	9.940	9.960	9.900	10.04	7,550,000	75,148,427	9.9534	9.521	9.521	9.541	9.483	9.617	7,881,976	9.5342	-0.30%
2024-12-03	9.970	9.950	9.970	9.860	9.990	4,190,454	41,602,331	9.9279	9.550	9.531	9.550	9.445	9.569	4,374,709	9.5097	1.22%
2024-12-02	9.850	9.840	9.850	9.800	10.14	9,990,400	99,792,835	9.9889	9.435	9.426	9.435	9.387	9.713	10,429,681	9.5682	0.92%
2024-11-29	9.760	9.760	9.770	9.480	9.880	6,402,900	62,595,840	9.7762	9.349	9.349	9.359	9.081	9.464	6,684,437	9.3644	2.20%
2024-11-28	9.550	9.540	9.550	9.480	9.700	3,056,801	29,139,559	9.5327	9.148	9.138	9.148	9.081	9.291	3,191,209	9.1312	-0.73%
2024-11-27	9.620	9.610	9.620	9.280	9.650	4,820,400	45,587,141	9.4571	9.215	9.205	9.215	8.889	9.244	5,032,354	9.0588	2.34%
2024-11-26	9.400	9.390	9.400	9.280	9.490	4,191,708	39,329,844	9.3828	9.004	8.995	9.004	8.889	9.090	4,376,019	8.9876	0.86%
2024-11-25	9.320	9.310	9.320	9.250	9.560	5,186,825	48,416,861	9.3346	8.927	8.918	8.927	8.860	9.157	5,414,891	8.9414	-1.89%
2024-11-22	9.500	9.480	9.500	9.430	9.720	5,449,625	52,058,956	9.5528	9.100	9.081	9.100	9.033	9.311	5,689,247	9.1504	-1.96%
2024-11-21	9.690	9.690	9.700	9.500	9.880	8,916,485	86,442,774	9.6947	9.282	9.282	9.291	9.100	9.464	9,308,545	9.2864	2.11%
2024-11-20	9.490	9.490	9.500	9.400	9.650	7,552,033	71,655,806	9.4883	9.090	9.090	9.100	9.004	9.244	7,884,098	9.0886	-0.63%
2024-11-19	9.550	9.540	9.550	9.400	9.620	3,143,200	29,908,068	9.5152	9.148	9.138	9.148	9.004	9.215	3,281,407	9.1144	1.06%
2024-11-18	9.450	9.430	9.450	9.370	9.560	2,817,600	26,652,962	9.4595	9.052	9.033	9.052	8.975	9.157	2,941,491	9.0610	-0.21%
2024-11-15	9.470	9.460	9.470	9.400	9.550	2,783,240	26,378,248	9.4775	9.071	9.062	9.071	9.004	9.148	2,905,620	9.0784	0.64%
2024-11-14	9.410	9.400	9.410	9.400	9.700	3,344,070	31,731,069	9.4888	9.014	9.004	9.014	9.004	9.291	3,491,110	9.0891	-2.39%
2024-11-13	9.640	9.620	9.640	9.490	9.770	7,275,600	69,367,604	9.5343	9.234	9.215	9.234	9.090	9.359	7,595,510	9.1327	-0.10%
2024-11-12	9.650	9.630	9.650	9.570	10.10	9,067,493	88,639,084	9.7755	9.244	9.224	9.244	9.167	9.675	9,466,193	9.3638	-3.40%
2024-11-11	9.990	9.980	9.990	9.910	10.18	6,076,404	60,664,133	9.9836	9.569	9.560	9.569	9.493	9.751	6,343,585	9.5631	-3.20%
2024-11-08	10.32	10.30	10.32	10.22	10.54	5,708,000	59,194,234	10.370	9.885	9.866	9.885	9.790	10.10	5,958,982	9.9336	0.78%
2024-11-07	10.24	10.22	10.24	9.880	10.24	7,358,002	74,578,678	10.136	9.809	9.790	9.809	9.464	9.809	7,681,535	9.7088	2.40%
2024-11-06	10.00	9.980	10.00	9.950	10.18	5,814,200	58,081,930	9.9897	9.579	9.560	9.579	9.531	9.751	6,069,852	9.5689	-1.77%
2024-11-05	10.18	10.16	10.18	9.980	10.36	8,169,709	82,327,735	10.077	9.751	9.732	9.751	9.560	9.924	8,528,933	9.6528	-0.59%
2024-11-04	10.24	10.24	10.26	10.18	10.42	4,388,439	45,054,813	10.267	9.809	9.809	9.828	9.751	9.981	4,581,400	9.8343	-1.54%
2024-11-01	10.40	10.36	10.40	10.08	10.40	7,627,293	78,505,791	10.293	9.962	9.924	9.962	9.655	9.962	7,962,667	9.8592	3.17%
2024-10-31	10.08	10.08	10.10	10.06	10.42	6,085,987	61,840,816	10.161	9.655	9.655	9.675	9.636	9.981	6,353,590	9.7332	-3.08%
2024-10-30	10.40	10.38	10.40	10.24	10.70	5,185,478	53,912,286	10.397	9.962	9.943	9.962	9.809	10.25	5,413,485	9.9589	-1.89%
2024-10-29	10.60	10.58	10.60	10.58	10.80	3,146,600	33,632,945	10.689	10.15	10.13	10.15	10.13	10.35	3,284,957	10.238	-0.56%
2024-10-28	10.66	10.66	10.68	10.52	10.74	4,228,800	45,034,699	10.650	10.21	10.21	10.23	10.08	10.29	4,414,742	10.201	1.14%
2024-10-25	10.54	10.52	10.54	10.28	10.76	6,106,800	64,322,416	10.533	10.10	10.08	10.10	9.847	10.31	6,375,318	10.089	2.13%
2024-10-24	10.32	10.32	10.34	10.06	10.44	8,216,402	84,648,956	10.302	9.885	9.885	9.904	9.636	10.00	8,577,680	9.8685	0.58%
2024-10-23	10.26	10.26	10.28	10.02	10.28	8,067,066	82,051,583	10.171	9.828	9.828	9.847	9.598	9.847	8,421,777	9.7428	1.18%
2024-10-22	10.14	10.14	10.16	10.00	10.30	5,144,190	52,278,084	10.163	9.713	9.713	9.732	9.579	9.866	5,370,382	9.7345	0.80%
2024-10-21	10.06	10.04	10.06	9.940	10.36	8,738,400	88,149,610	10.088	9.636	9.617	9.636	9.521	9.924	9,122,630	9.6627	-2.52%
2024-10-18	10.32	10.32	10.34	9.860	10.40	8,208,700	83,475,086	10.169	9.885	9.885	9.904	9.445	9.962	8,569,639	9.7408	4.24%
2024-10-17	9.900	9.890	9.900	9.880	10.32	6,860,307	68,967,558	10.053	9.483	9.473	9.483	9.464	9.885	7,161,957	9.6297	-1.39%
2024-10-16	10.04	10.04	10.08	9.970	10.38	9,402,356	94,991,748	10.103	9.617	9.617	9.655	9.550	9.943	9,815,780	9.6775	-3.28%
2024-10-15	10.38	10.38	10.40	10.24	10.94	14,283,960	150,801,106	10.557	9.943	9.943	9.962	9.809	10.48	14,912,030	10.113	-4.42%
2024-10-14	10.86	10.84	10.86	10.40	11.14	14,255,982	153,354,174	10.757	10.40	10.38	10.40	9.962	10.67	14,882,822	10.304	-2.51%
2024-10-10	11.14	11.14	11.18	11.02	11.46	11,952,803	134,602,879	11.261	10.67	10.67	10.71	10.56	10.98	12,478,371	10.787	0.36%
2024-10-09	11.10	11.10	11.12	10.68	11.68	19,204,150	213,465,121	11.116	10.63	10.63	10.65	10.23	11.19	20,048,562	10.647	-2.29%
2024-10-08	11.36	11.36	11.38	11.36	13.00	25,795,307	305,547,577	11.845	10.88	10.88	10.90	10.88	12.45	26,929,534	11.346	-12.07%
2024-10-07	12.92	12.92	12.94	12.24	12.92	30,671,691	388,685,872	12.673	12.38	12.38	12.39	11.72	12.38	32,020,334	12.139	6.08%
2024-10-04	12.18	12.16	12.18	11.92	12.46	9,284,253	113,195,705	12.192	11.67	11.65	11.67	11.42	11.94	9,692,484	11.679	-0.16%
2024-10-03	12.20	12.20	12.22	11.84	13.36	15,824,044	195,117,418	12.330	11.69	11.69	11.71	11.34	12.80	16,519,832	11.811	-7.58%
2024-10-02	13.20	13.18	13.20	12.56	13.50	21,667,437	285,067,023	13.157	12.64	12.62	12.64	12.03	12.93	22,620,161	12.602	6.45%
2024-09-30	12.40	12.40	12.42	12.10	12.80	25,114,484	313,770,704	12.494	11.88	11.88	11.90	11.59	12.26	26,218,775	11.967	4.38%
2024-09-27	11.88	11.86	11.88	11.62	12.14	27,279,992	324,014,755	11.877	11.38	11.36	11.38	11.13	11.63	28,479,501	11.377	4.76%
2024-09-26	11.34	11.32	11.34	10.58	11.36	10,281,204	113,853,365	11.074	10.86	10.84	10.86	10.13	10.88	10,733,272	10.608	8.62%
2024-09-25	10.44	10.42	10.44	10.42	11.26	7,796,475	84,467,225	10.834	10.00	9.981	10.00	9.981	10.79	8,139,288	10.378	-2.43%
2024-09-24	10.70	10.68	10.70	10.20	10.74	6,016,000	63,426,881	10.543	10.25	10.23	10.25	9.770	10.29	6,280,525	10.099	5.31%
2024-09-23	10.16	10.16	10.20	10.14	10.54	7,805,000	80,589,292	10.325	9.732	9.732	9.770	9.713	10.10	8,148,188	9.8905	-1.36%
2024-09-20	10.30	10.26	10.30	10.12	10.38	6,166,398	63,203,454	10.250	9.866	9.828	9.866	9.694	9.943	6,437,536	9.8180	0.59%
2024-09-19	10.24	10.22	10.24	10.06	10.46	4,123,200	42,317,268	10.263	9.809	9.790	9.809	9.636	10.02	4,304,498	9.8309	2.40%
2024-09-17	10.00	9.990	10.00	9.880	10.06	2,596,600	25,940,134	9.9900	9.579	9.569	9.579	9.464	9.636	2,710,773	9.5693	1.73%
2024-09-16	9.830	9.800	9.830	9.280	9.830	3,232,850	31,176,226	9.6436	9.416	9.387	9.416	8.889	9.416	3,374,999	9.2374	2.72%
2024-09-13	9.570	9.570	9.580	9.480	9.830	4,505,390	43,312,779	9.6135	9.167	9.167	9.177	9.081	9.416	4,703,493	9.2086	-1.75%
2024-09-12	9.740	9.730	9.740	9.680	9.900	3,169,307	30,973,424	9.7729	9.330	9.320	9.330	9.272	9.483	3,308,662	9.3613	0.62%
2024-09-11	9.680	9.650	9.680	9.620	9.990	4,628,804	44,956,020	9.7122	9.272	9.244	9.272	9.215	9.569	4,832,334	9.3032	-3.27%
2024-09-10	10.36	10.34	10.36	10.18	10.48	2,287,357	23,641,728	10.336	9.586	9.567	9.586	9.419	9.697	2,472,168	9.5632	0.97%
2024-09-09	10.26	10.24	10.26	10.14	10.60	3,134,062	32,136,762	10.254	9.493	9.474	9.493	9.382	9.808	3,387,284	9.4875	-2.29%
2024-09-05	10.50	10.46	10.50	10.34	10.64	5,857,600	61,594,096	10.515	9.715	9.678	9.715	9.567	9.845	6,330,875	9.7292	0.00%
2024-09-04	10.50	10.46	10.50	10.32	10.60	3,822,570	39,998,298	10.464	9.715	9.678	9.715	9.549	9.808	4,131,421	9.6815	-0.76%
2024-09-03	10.58	10.58	10.62	10.54	10.88	2,509,282	26,830,718	10.693	9.789	9.789	9.826	9.752	10.07	2,712,024	9.8932	0.19%
2024-09-02	10.56	10.52	10.56	10.28	10.68	11,788,230	123,869,571	10.508	9.771	9.734	9.771	9.512	9.882	12,740,680	9.7224	0.57%
2024-08-30	10.50	10.50	10.54	10.04	10.74	11,729,278	123,262,614	10.509	9.715	9.715	9.752	9.289	9.937	12,676,965	9.7234	6.06%
2024-08-29	9.900	9.890	9.900	9.700	10.00	8,106,841	79,961,083	9.8634	9.160	9.151	9.160	8.975	9.252	8,761,847	9.1261	-1.59%
2024-08-28	10.06	10.02	10.06	9.940	10.30	8,946,143	89,796,640	10.038	9.308	9.271	9.308	9.197	9.530	9,668,962	9.2871	-2.52%
2024-08-27	10.32	10.30	10.32	10.18	10.46	2,365,632	24,375,750	10.304	9.549	9.530	9.549	9.419	9.678	2,556,767	9.5338	-0.96%
2024-08-26	10.42	10.40	10.42	10.36	10.56	2,978,428	31,078,192	10.434	9.641	9.623	9.641	9.586	9.771	3,219,075	9.6544	0.39%
2024-08-23	10.38	10.34	10.38	10.24	10.64	4,440,000	45,828,260	10.322	9.604	9.567	9.604	9.474	9.845	4,798,737	9.5501	-2.44%
2024-08-22	10.64	10.62	10.64	10.40	10.68	6,611,201	69,600,964	10.528	9.845	9.826	9.845	9.623	9.882	7,145,364	9.7407	0.76%
2024-08-21	10.56	10.52	10.56	10.48	10.84	4,052,000	43,043,872	10.623	9.771	9.734	9.771	9.697	10.03	4,379,388	9.8287	-2.94%
2024-08-20	10.88	10.86	10.88	10.62	10.96	3,342,755	36,158,765	10.817	10.07	10.05	10.07	9.826	10.14	3,612,838	10.008	1.68%
2024-08-19	10.70	10.68	10.70	10.68	11.28	9,094,600	99,504,260	10.941	9.900	9.882	9.900	9.882	10.44	9,829,413	10.123	-0.93%
2024-08-16	10.80	10.78	10.80	10.70	11.16	13,691,800	149,293,573	10.904	9.993	9.974	9.993	9.900	10.33	14,798,052	10.089	-2.00%
2024-08-15	11.02	11.00	11.02	10.96	11.20	4,424,006	48,845,560	11.041	10.20	10.18	10.20	10.14	10.36	4,781,451	10.216	-1.25%
2024-08-14	11.16	11.16	11.18	11.08	11.32	3,086,800	34,498,077	11.176	10.33	10.33	10.34	10.25	10.47	3,336,203	10.341	0.36%
2024-08-13	11.12	11.10	11.12	10.84	11.24	4,874,591	54,013,866	11.081	10.29	10.27	10.29	10.03	10.40	5,268,442	10.252	0.18%
2024-08-12	11.10	11.10	11.12	11.06	11.58	5,176,800	57,913,672	11.187	10.27	10.27	10.29	10.23	10.71	5,595,068	10.351	-4.15%
2024-08-09	11.58	11.56	11.58	11.48	12.08	5,370,500	63,114,980	11.752	10.71	10.70	10.71	10.62	11.18	5,804,418	10.874	-0.17%
2024-08-08	11.60	11.60	11.62	11.32	11.84	2,224,504	25,736,818	11.570	10.73	10.73	10.75	10.47	10.95	2,404,237	10.705	-1.19%
2024-08-07	11.74	11.72	11.74	11.62	11.92	3,186,175	37,399,581	11.738	10.86	10.84	10.86	10.75	11.03	3,443,607	10.861	-0.51%
2024-08-06	11.80	11.80	11.82	11.64	11.90	5,254,200	62,074,110	11.814	10.92	10.92	10.94	10.77	11.01	5,678,722	10.931	1.37%
2024-08-05	11.64	11.60	11.64	11.00	11.90	5,715,718	66,295,819	11.599	10.77	10.73	10.77	10.18	11.01	6,177,529	10.732	3.74%
2024-08-02	11.22	11.18	11.22	11.04	11.86	6,632,400	74,450,478	11.225	10.38	10.34	10.38	10.21	10.97	7,168,276	10.386	-5.40%
2024-08-01	11.86	11.80	11.86	11.12	11.96	8,578,003	99,211,651	11.566	10.97	10.92	10.97	10.29	11.07	9,271,077	10.701	4.04%
2024-07-31	11.40	11.38	11.40	11.14	11.50	4,397,600	50,078,742	11.388	10.55	10.53	10.55	10.31	10.64	4,752,911	10.536	0.53%
2024-07-30	11.34	11.30	11.34	11.20	11.50	3,182,050	36,190,676	11.373	10.49	10.46	10.49	10.36	10.64	3,439,149	10.523	-1.90%
2024-07-29	11.56	11.56	11.58	11.32	11.68	3,443,200	39,563,267	11.490	10.70	10.70	10.71	10.47	10.81	3,721,399	10.631	1.58%
2024-07-26	11.38	11.34	11.38	11.08	11.50	4,390,800	49,432,991	11.258	10.53	10.49	10.53	10.25	10.64	4,745,562	10.417	-0.35%
2024-07-25	11.42	11.40	11.42	11.38	11.76	3,019,658	34,598,739	11.458	10.57	10.55	10.57	10.53	10.88	3,263,636	10.601	-2.56%
2024-07-24	11.72	11.70	11.72	11.54	11.84	2,763,471	32,212,140	11.656	10.84	10.83	10.84	10.68	10.95	2,986,750	10.785	-0.34%
2024-07-23	11.76	11.74	11.76	11.56	11.82	3,647,000	42,685,506	11.704	10.88	10.86	10.88	10.70	10.94	3,941,665	10.829	0.68%
2024-07-22	11.68	11.66	11.68	11.28	11.72	4,017,000	46,484,528	11.572	10.81	10.79	10.81	10.44	10.84	4,341,560	10.707	1.92%
2024-07-19	11.46	11.46	11.48	11.38	12.00	6,725,756	77,539,557	11.529	10.60	10.60	10.62	10.53	11.10	7,269,175	10.667	-4.02%
2024-07-18	11.94	11.90	11.94	11.66	12.16	6,957,959	82,603,519	11.872	11.05	11.01	11.05	10.79	11.25	7,520,139	10.984	-1.16%
2024-07-17	12.08	12.06	12.08	12.00	12.30	7,256,905	87,860,648	12.107	11.18	11.16	11.18	11.10	11.38	7,843,239	11.202	-0.66%
2024-07-16	12.16	12.16	12.18	12.00	12.46	2,818,338	34,087,496	12.095	11.25	11.25	11.27	11.10	11.53	3,046,050	11.191	-2.41%
2024-07-15	12.46	12.44	12.46	12.36	12.76	4,225,200	53,142,912	12.578	11.53	11.51	11.53	11.44	11.81	4,566,582	11.637	-1.89%
2024-07-12	12.70	12.66	12.70	12.40	12.76	4,830,100	61,149,046	12.660	11.75	11.71	11.75	11.47	11.81	5,220,356	11.714	2.25%
2024-07-11	12.42	12.40	12.42	12.08	12.44	3,490,972	42,952,865	12.304	11.49	11.47	11.49	11.18	11.51	3,773,031	11.384	2.81%
2024-07-10	12.08	12.08	12.10	12.00	12.42	3,412,281	41,325,852	12.111	11.18	11.18	11.20	11.10	11.49	3,687,982	11.206	-2.89%
2024-07-09	12.44	12.42	12.44	12.04	12.50	2,832,994	34,954,599	12.338	11.51	11.49	11.51	11.14	11.57	3,061,890	11.416	1.80%
2024-07-08	12.22	12.16	12.22	12.00	12.72	4,636,600	56,430,969	12.171	11.31	11.25	11.31	11.10	11.77	5,011,222	11.261	-3.63%
2024-07-05	12.68	12.64	12.68	12.56	13.00	3,682,600	46,754,438	12.696	11.73	11.70	11.73	11.62	12.03	3,980,142	11.747	-1.71%
2024-07-04	12.90	12.90	12.92	12.76	12.98	4,959,916	63,910,551	12.885	11.94	11.94	11.95	11.81	12.01	5,360,661	11.922	1.26%
2024-07-03	12.74	12.74	12.76	12.28	12.86	4,467,633	56,539,521	12.655	11.79	11.79	11.81	11.36	11.90	4,828,603	11.709	3.75%
2024-07-02	12.28	12.28	12.30	11.98	12.36	8,405,136	102,188,779	12.158	11.36	11.36	11.38	11.08	11.44	9,084,243	11.249	0.99%
2024-06-28	12.16	12.16	12.18	12.12	12.40	2,693,383	33,017,882	12.259	11.25	11.25	11.27	11.21	11.47	2,910,999	11.342	0.16%
2024-06-27	12.14	12.12	12.14	12.02	12.28	3,701,767	44,882,767	12.125	11.23	11.21	11.23	11.12	11.36	4,000,857	11.218	-0.98%
2024-06-26	12.26	12.26	12.28	12.14	12.76	6,856,528	84,604,529	12.339	11.34	11.34	11.36	11.23	11.81	7,410,513	11.417	-3.92%
2024-06-25	12.76	12.76	12.80	12.70	12.96	2,783,578	35,624,827	12.798	11.81	11.81	11.84	11.75	11.99	3,008,482	11.841	0.00%
2024-06-24	12.76	12.72	12.76	12.62	13.02	4,389,180	55,990,042	12.756	11.81	11.77	11.81	11.68	12.05	4,743,811	11.803	-2.15%
2024-06-21	13.04	13.04	13.06	12.88	13.14	5,934,800	77,107,076	12.992	12.07	12.07	12.08	11.92	12.16	6,414,312	12.021	0.15%
2024-06-20	13.02	13.02	13.04	13.02	13.38	3,316,100	43,597,214	13.147	12.05	12.05	12.07	12.05	12.38	3,584,030	12.164	-1.96%
2024-06-19	13.28	13.28	13.30	12.92	13.40	4,813,074	63,313,202	13.154	12.29	12.29	12.31	11.95	12.40	5,201,954	12.171	1.37%
2024-06-18	13.10	13.08	13.10	12.92	13.42	4,634,200	60,869,309	13.135	12.12	12.10	12.12	11.95	12.42	5,008,628	12.153	0.46%
2024-06-17	13.04	13.02	13.04	12.70	13.16	10,168,460	131,963,860	12.978	12.07	12.05	12.07	11.75	12.18	10,990,038	12.008	-1.36%
2024-06-14	13.22	13.20	13.22	13.00	13.50	5,796,069	76,328,474	13.169	12.23	12.21	12.23	12.03	12.49	6,264,372	12.185	-2.51%
2024-06-13	13.56	13.54	13.56	12.94	13.72	13,719,504	183,515,249	13.376	12.55	12.53	12.55	11.97	12.69	14,827,994	12.376	0.44%
2024-06-12	13.50	13.50	13.54	13.48	14.40	9,296,662	127,739,404	13.740	12.49	12.49	12.53	12.47	13.32	10,047,801	12.713	-7.15%
2024-06-11	14.54	14.52	14.56	14.08	14.56	7,546,789	108,124,795	14.327	13.45	13.43	13.47	13.03	13.47	8,156,544	13.256	3.86%
2024-06-07	14.00	14.00	14.02	13.90	14.48	5,121,649	72,428,025	14.142	12.95	12.95	12.97	12.86	13.40	5,535,461	13.084	-3.31%
2024-06-06	14.48	14.46	14.48	14.24	14.66	3,714,800	53,603,260	14.430	13.40	13.38	13.40	13.18	13.56	4,014,943	13.351	0.44%
2024-06-05	14.66	14.66	14.68	14.50	14.94	2,630,000	38,688,960	14.711	13.34	13.34	13.36	13.19	13.59	2,890,406	13.385	-0.27%
2024-06-04	14.70	14.70	14.72	14.20	14.96	5,047,243	74,399,783	14.741	13.38	13.38	13.39	12.92	13.61	5,546,989	13.413	1.94%
2024-06-03	14.42	14.42	14.46	14.00	14.54	4,788,593	69,063,666	14.423	13.12	13.12	13.16	12.74	13.23	5,262,729	13.123	3.74%
2024-05-31	13.90	13.90	13.92	13.88	14.60	4,938,600	69,389,423	14.050	12.65	12.65	12.67	12.63	13.28	5,427,589	12.785	-2.25%
2024-05-30	14.22	14.22	14.24	14.10	14.34	2,776,972	39,473,694	14.215	12.94	12.94	12.96	12.83	13.05	3,051,930	12.934	-0.56%
2024-05-29	14.30	14.26	14.30	13.94	14.46	4,469,800	63,777,319	14.269	13.01	12.98	13.01	12.68	13.16	4,912,371	12.983	0.85%
2024-05-28	14.18	14.14	14.18	13.92	14.40	4,340,000	61,818,288	14.244	12.90	12.87	12.90	12.67	13.10	4,769,719	12.961	1.87%
2024-05-27	13.92	13.86	13.92	13.32	14.04	7,925,198	108,382,045	13.676	12.67	12.61	12.67	12.12	12.78	8,709,900	12.444	-0.29%
2024-05-24	13.96	13.88	13.96	13.86	14.40	5,303,188	74,247,261	14.001	12.70	12.63	12.70	12.61	13.10	5,828,276	12.739	-2.24%
2024-05-23	14.28	14.26	14.28	14.14	14.42	2,280,622	32,639,851	14.312	12.99	12.98	12.99	12.87	13.12	2,506,435	13.022	-0.83%
2024-05-22	14.40	14.34	14.40	14.26	14.70	3,145,738	45,255,254	14.386	13.10	13.05	13.10	12.98	13.38	3,457,209	13.090	-0.96%
2024-05-21	14.54	14.50	14.54	14.46	14.88	4,644,800	67,771,571	14.591	13.23	13.19	13.23	13.16	13.54	5,104,698	13.276	-1.36%
2024-05-20	14.74	14.74	14.78	14.58	15.12	6,860,800	102,012,124	14.869	13.41	13.41	13.45	13.27	13.76	7,540,113	13.529	0.96%
2024-05-17	14.60	14.58	14.60	14.32	15.00	9,688,192	140,987,383	14.553	13.28	13.27	13.28	13.03	13.65	10,647,455	13.241	-1.48%
2024-05-16	14.82	14.82	14.84	14.74	15.16	6,084,278	91,159,953	14.983	13.48	13.48	13.50	13.41	13.79	6,686,704	13.633	0.27%
2024-05-14	14.78	14.76	14.78	14.74	15.52	8,191,467	124,073,491	15.147	13.45	13.43	13.45	13.41	14.12	9,002,534	13.782	-3.15%
2024-05-13	15.26	15.24	15.26	14.50	15.28	9,962,450	150,582,836	15.115	13.89	13.87	13.89	13.19	13.90	10,948,868	13.753	4.66%
2024-05-10	14.58	14.58	14.60	14.46	14.74	5,005,464	73,091,600	14.602	13.27	13.27	13.28	13.16	13.41	5,501,073	13.287	-0.82%
2024-05-09	14.70	14.66	14.70	14.44	14.82	6,684,255	97,970,648	14.657	13.38	13.34	13.38	13.14	13.48	7,346,087	13.336	1.38%
2024-05-08	14.50	14.50	14.54	14.42	14.84	5,910,826	86,383,439	14.614	13.19	13.19	13.23	13.12	13.50	6,496,078	13.298	-1.76%
2024-05-07	14.76	14.70	14.76	14.30	14.98	6,671,552	98,195,849	14.719	13.43	13.38	13.43	13.01	13.63	7,332,126	13.393	0.68%
2024-05-06	14.66	14.60	14.66	14.50	14.90	9,491,678	138,908,933	14.635	13.34	13.28	13.34	13.19	13.56	10,431,483	13.316	-1.61%
2024-05-03	14.90	14.88	14.90	14.10	15.14	25,183,592	370,275,490	14.703	13.56	13.54	13.56	12.83	13.78	27,677,110	13.378	7.04%
2024-05-02	13.92	13.90	13.92	13.24	14.02	6,444,900	88,793,109	13.777	12.67	12.65	12.67	12.05	12.76	7,083,033	12.536	4.82%
2024-04-30	13.28	13.28	13.30	13.28	13.78	3,856,800	51,649,631	13.392	12.08	12.08	12.10	12.08	12.54	4,238,676	12.185	-2.06%
2024-04-29	13.56	13.56	13.58	13.28	14.08	9,590,000	132,081,607	13.773	12.34	12.34	12.36	12.08	12.81	10,539,540	12.532	1.04%
2024-04-26	13.42	13.40	13.42	12.90	13.50	5,416,951	71,694,334	13.235	12.21	12.19	12.21	11.74	12.28	5,953,303	12.043	2.91%
2024-04-25	13.04	13.00	13.04	12.70	13.08	2,286,722	29,666,934	12.974	11.87	11.83	11.87	11.56	11.90	2,513,139	11.805	0.15%
2024-04-24	13.02	13.00	13.02	12.90	13.14	3,099,800	40,280,408	12.995	11.85	11.83	11.85	11.74	11.96	3,406,722	11.824	1.09%
2024-04-23	12.88	12.86	12.88	12.80	13.04	2,885,287	37,276,772	12.920	11.72	11.70	11.72	11.65	11.87	3,170,970	11.756	0.16%
2024-04-22	12.86	12.86	12.88	12.84	13.16	2,484,344	32,105,994	12.923	11.70	11.70	11.72	11.68	11.97	2,730,328	11.759	-0.16%
2024-04-19	12.88	12.82	12.88	12.70	13.00	2,990,699	38,355,612	12.825	11.72	11.67	11.72	11.56	11.83	3,286,819	11.670	-1.83%
2024-04-18	13.12	13.06	13.12	12.84	13.20	5,085,058	66,319,309	13.042	11.94	11.88	11.94	11.68	12.01	5,588,548	11.867	1.55%
2024-04-17	12.92	12.92	12.94	12.78	13.28	5,361,000	69,595,896	12.982	11.76	11.76	11.77	11.63	12.08	5,891,812	11.812	-0.62%
2024-04-16	13.00	13.00	13.02	12.78	13.38	6,855,201	88,933,562	12.973	11.83	11.83	11.85	11.63	12.17	7,533,959	11.804	-2.99%
2024-04-15	13.40	13.38	13.40	13.22	13.90	4,431,166	59,582,085	13.446	12.19	12.17	12.19	12.03	12.65	4,869,912	12.235	-4.01%
2024-04-12	13.96	13.94	13.96	13.74	14.16	7,216,100	100,652,279	13.948	12.70	12.68	12.70	12.50	12.88	7,930,592	12.692	1.60%
2024-04-11	13.74	13.72	13.74	13.54	13.84	7,100,533	97,230,544	13.693	12.50	12.48	12.50	12.32	12.59	7,803,582	12.460	0.00%
2024-04-10	13.74	13.72	13.74	13.48	13.76	2,826,334	38,591,313	13.654	12.50	12.48	12.50	12.27	12.52	3,106,180	12.424	0.44%
2024-04-09	13.68	13.64	13.68	13.54	13.88	2,384,843	32,707,764	13.715	12.45	12.41	12.45	12.32	12.63	2,620,975	12.479	-0.15%
2024-04-08	13.70	13.70	13.72	13.54	13.98	4,618,000	63,410,996	13.731	12.47	12.47	12.48	12.32	12.72	5,075,245	12.494	0.62%
2024-04-05	13.72	13.70	13.72	13.20	13.90	4,355,099	59,407,402	13.641	12.39	12.37	12.39	11.92	12.55	4,822,871	12.318	1.33%
2024-04-03	13.54	13.54	13.56	13.32	13.60	1,842,689	24,814,828	13.467	12.23	12.23	12.24	12.03	12.28	2,040,608	12.161	-0.15%
2024-04-02	13.56	13.52	13.56	13.10	13.60	4,657,732	62,659,746	13.453	12.24	12.21	12.24	11.83	12.28	5,158,009	12.148	3.67%
2024-03-28	13.08	13.08	13.10	12.82	13.66	6,937,769	91,390,036	13.173	11.81	11.81	11.83	11.58	12.34	7,682,941	11.895	-1.65%
2024-03-27	13.30	13.30	13.32	13.28	13.48	4,899,274	65,479,300	13.365	12.01	12.01	12.03	11.99	12.17	5,425,495	12.069	0.00%
2024-03-26	13.30	13.30	13.32	13.02	13.60	10,540,896	141,257,159	13.401	12.01	12.01	12.03	11.76	12.28	11,673,072	12.101	1.53%
2024-03-25	13.10	13.08	13.10	13.04	13.48	10,942,488	144,552,959	13.210	11.83	11.81	11.83	11.78	12.17	12,117,798	11.929	0.46%
2024-03-22	13.04	13.02	13.04	12.22	13.08	15,981,018	202,172,639	12.651	11.78	11.76	11.78	11.03	11.81	17,697,506	11.424	6.89%
2024-03-21	12.20	12.16	12.20	11.70	12.24	6,184,915	74,562,096	12.056	11.02	10.98	11.02	10.57	11.05	6,849,224	10.886	4.27%
2024-03-20	11.70	11.70	11.72	11.54	11.74	2,738,000	31,883,648	11.645	10.57	10.57	10.58	10.42	10.60	3,032,083	10.515	-0.17%
2024-03-19	11.72	11.72	11.74	11.50	11.86	3,674,040	43,086,176	11.727	10.58	10.58	10.60	10.38	10.71	4,068,661	10.590	-0.85%
2024-03-18	11.82	11.82	11.84	11.60	11.92	1,909,842	22,565,078	11.815	10.67	10.67	10.69	10.47	10.76	2,114,974	10.669	0.17%
2024-03-15	11.80	11.80	11.82	11.54	11.98	5,211,933	61,317,559	11.765	10.66	10.66	10.67	10.42	10.82	5,771,736	10.624	-1.50%
2024-03-14	11.98	11.98	12.00	11.84	12.12	5,018,643	60,114,579	11.978	10.82	10.82	10.84	10.69	10.94	5,557,685	10.816	-0.66%
2024-03-13	12.06	12.04	12.06	11.90	12.18	4,543,800	54,783,488	12.057	10.89	10.87	10.89	10.75	11.00	5,031,840	10.887	0.67%
2024-03-12	11.98	11.98	12.00	11.88	12.14	7,002,747	84,080,928	12.007	10.82	10.82	10.84	10.73	10.96	7,754,898	10.842	0.84%
2024-03-11	11.88	11.86	11.88	11.50	11.90	4,004,400	47,183,130	11.783	10.73	10.71	10.73	10.38	10.75	4,434,504	10.640	2.06%
2024-03-08	11.64	11.64	11.68	11.40	11.80	4,799,200	55,731,787	11.613	10.51	10.51	10.55	10.29	10.66	5,314,672	10.486	-0.51%
2024-03-07	11.70	11.70	11.72	11.42	11.72	4,426,771	51,167,797	11.559	10.57	10.57	10.58	10.31	10.58	4,902,241	10.438	1.39%
2024-03-06	11.54	11.54	11.58	11.48	11.68	2,881,744	33,316,002	11.561	10.42	10.42	10.46	10.37	10.55	3,191,266	10.440	0.35%
2024-03-05	11.50	11.50	11.52	11.30	11.76	5,479,203	63,026,415	11.503	10.38	10.38	10.40	10.20	10.62	6,067,713	10.387	-1.71%
2024-03-04	11.70	11.68	11.70	11.48	12.00	9,136,281	106,771,754	11.687	10.57	10.55	10.57	10.37	10.84	10,117,590	10.553	-3.78%
2024-03-01	12.16	12.16	12.18	12.06	13.10	12,387,379	156,149,356	12.606	10.98	10.98	11.00	10.89	11.83	13,717,882	11.383	-3.95%
2024-02-29	12.66	12.64	12.66	12.46	12.92	4,541,200	57,918,541	12.754	11.43	11.41	11.43	11.25	11.67	5,028,961	11.517	0.80%
2024-02-28	12.56	12.54	12.56	12.46	12.88	4,918,400	62,005,967	12.607	11.34	11.32	11.34	11.25	11.63	5,446,675	11.384	-1.57%
2024-02-27	12.76	12.74	12.76	12.46	12.80	3,473,764	43,904,806	12.639	11.52	11.50	11.52	11.25	11.56	3,846,874	11.413	-0.31%
2024-02-26	12.80	12.80	12.82	12.70	12.94	4,411,476	56,528,541	12.814	11.56	11.56	11.58	11.47	11.68	4,885,304	11.571	-0.62%
2024-02-23	12.88	12.88	12.90	12.56	13.18	10,935,616	140,669,001	12.863	11.63	11.63	11.65	11.34	11.90	12,110,188	11.616	2.88%
2024-02-22	12.52	12.48	12.52	12.20	12.54	5,634,086	69,740,622	12.378	11.31	11.27	11.31	11.02	11.32	6,239,232	11.178	0.00%
2024-02-21	12.52	12.50	12.52	12.14	12.64	5,753,460	71,657,891	12.455	11.31	11.29	11.31	10.96	11.41	6,371,427	11.247	1.46%
2024-02-20	12.34	12.32	12.34	12.02	12.50	7,624,000	93,194,477	12.224	11.14	11.13	11.14	10.85	11.29	8,442,878	11.038	-1.91%
2024-02-19	12.58	12.56	12.58	12.22	12.90	7,996,902	99,417,882	12.432	11.36	11.34	11.36	11.03	11.65	8,855,833	11.226	-1.72%
2024-02-16	12.80	12.78	12.80	12.48	12.94	9,450,727	120,915,430	12.794	11.56	11.54	11.56	11.27	11.68	10,465,810	11.553	2.24%
2024-02-15	12.52	12.50	12.52	12.20	12.74	12,366,605	154,022,810	12.455	11.31	11.29	11.31	11.02	11.50	13,694,877	11.247	1.62%
2024-02-14	12.32	12.30	12.32	11.38	12.40	16,806,076	201,400,765	11.984	11.13	11.11	11.13	10.28	11.20	18,611,182	10.821	9.61%
2024-02-09	11.24	11.22	11.24	10.90	11.48	4,550,098	51,072,389	11.225	10.15	10.13	10.15	9.843	10.37	5,038,815	10.136	2.74%
2024-02-08	10.94	10.94	10.96	10.76	11.10	5,000,289	54,749,735	10.949	9.879	9.879	9.897	9.716	10.02	5,537,360	9.8873	0.00%
2024-02-07	10.94	10.94	10.96	10.82	11.34	6,324,099	69,813,468	11.039	9.879	9.879	9.897	9.771	10.24	7,003,358	9.9686	-0.18%
2024-02-06	10.96	10.94	10.96	10.40	10.98	6,481,680	70,642,992	10.899	9.897	9.879	9.897	9.391	9.915	7,177,864	9.8418	2.24%
2024-02-05	10.72	10.72	10.74	10.36	10.76	4,330,281	46,190,552	10.667	9.680	9.680	9.698	9.355	9.716	4,795,388	9.6323	1.52%
2024-02-02	10.56	10.52	10.56	10.20	10.80	8,926,286	94,420,791	10.578	9.536	9.500	9.536	9.211	9.753	9,885,040	9.5519	2.92%
2024-02-01	10.26	10.22	10.26	9.540	10.26	7,309,455	74,188,831	10.150	9.265	9.229	9.265	8.615	9.265	8,094,549	9.1653	5.66%
2024-01-31	9.710	9.700	9.710	9.700	10.30	5,599,232	55,826,370	9.9704	8.768	8.759	8.768	8.759	9.301	6,200,634	9.0033	-2.31%
2024-01-30	9.940	9.920	9.940	9.800	10.00	3,244,000	32,233,536	9.9364	8.976	8.958	8.976	8.849	9.030	3,592,431	8.9726	-1.00%
2024-01-29	10.04	10.02	10.04	9.870	10.04	3,345,667	33,272,164	9.9449	9.066	9.048	9.066	8.913	9.066	3,705,018	8.9803	0.70%
2024-01-26	9.970	9.970	9.980	9.900	10.36	4,658,916	47,002,376	10.089	9.003	9.003	9.012	8.940	9.355	5,159,321	9.1102	-1.48%
2024-01-25	10.12	10.10	10.12	9.640	10.18	2,557,754	25,445,548	9.9484	9.138	9.120	9.138	8.705	9.193	2,832,477	8.9835	1.91%
2024-01-24	9.930	9.920	9.930	9.490	9.950	5,802,221	56,234,670	9.6919	8.967	8.958	8.967	8.570	8.985	6,425,426	8.7519	5.64%
2024-01-23	9.400	9.390	9.400	9.200	9.790	7,572,248	71,660,732	9.4636	8.488	8.479	8.488	8.308	8.840	8,385,568	8.5457	-2.79%
2024-01-22	9.670	9.650	9.670	9.500	10.46	7,164,240	69,652,639	9.7223	8.732	8.714	8.732	8.579	9.445	7,933,736	8.7793	-6.30%
2024-01-19	10.32	10.30	10.32	10.20	10.52	3,155,415	32,624,159	10.339	9.319	9.301	9.319	9.211	9.500	3,494,332	9.3363	0.58%
2024-01-18	10.26	10.26	10.28	9.930	10.42	5,215,900	53,101,191	10.181	9.265	9.265	9.283	8.967	9.409	5,776,129	9.1932	0.59%
2024-01-17	10.20	10.20	10.22	10.10	10.44	4,139,757	42,439,165	10.252	9.211	9.211	9.229	9.120	9.427	4,584,400	9.2573	-2.30%
2024-01-16	10.44	10.44	10.46	10.38	10.78	5,597,200	58,991,846	10.540	9.427	9.427	9.445	9.373	9.734	6,198,384	9.5173	-0.95%
2024-01-15	10.54	10.50	10.54	10.18	10.58	2,915,614	30,441,428	10.441	9.518	9.482	9.518	9.193	9.554	3,228,774	9.4282	1.35%
2024-01-12	10.40	10.40	10.42	10.38	10.64	2,184,000	22,847,120	10.461	9.391	9.391	9.409	9.373	9.608	2,418,579	9.4465	-1.33%
2024-01-11	10.54	10.52	10.54	10.38	10.68	4,118,956	43,377,457	10.531	9.518	9.500	9.518	9.373	9.644	4,561,365	9.5098	-0.75%
2024-01-10	10.62	10.58	10.62	10.42	10.68	2,267,575	24,048,846	10.606	9.590	9.554	9.590	9.409	9.644	2,511,131	9.5769	-0.56%
2024-01-09	10.68	10.66	10.68	10.38	10.70	6,743,000	71,723,538	10.637	9.644	9.626	9.644	9.373	9.662	7,467,252	9.6051	2.10%
2024-01-08	10.46	10.44	10.46	10.26	10.76	5,653,525	59,242,504	10.479	9.445	9.427	9.445	9.265	9.716	6,260,759	9.4625	0.19%
2024-01-05	10.44	10.42	10.44	10.16	10.60	4,576,908	47,712,532	10.425	9.427	9.409	9.427	9.175	9.572	5,068,504	9.4135	1.16%
2024-01-04	10.32	10.30	10.32	10.18	10.48	4,835,211	49,776,676	10.295	9.319	9.301	9.319	9.193	9.464	5,354,551	9.2961	-1.53%
2024-01-03	10.48	10.42	10.48	10.26	10.70	8,665,979	90,761,721	10.473	9.464	9.409	9.464	9.265	9.662	9,596,774	9.4575	0.77%
2024-01-02	10.40	10.38	10.40	9.940	10.44	14,130,082	145,537,044	10.300	9.391	9.373	9.391	8.976	9.427	15,647,765	9.3008	4.94%
2023-12-29	9.910	9.890	9.910	9.720	9.970	3,414,000	33,575,010	9.8345	8.949	8.931	8.949	8.777	9.003	3,780,691	8.8807	-0.10%
2023-12-28	9.920	9.910	9.920	9.820	9.960	1,561,200	15,435,548	9.8870	8.958	8.949	8.958	8.868	8.994	1,728,885	8.9280	0.92%
2023-12-27	9.830	9.820	9.830	9.730	9.910	1,467,848	14,361,033	9.7837	8.877	8.868	8.877	8.786	8.949	1,625,507	8.8348	-0.81%
2023-12-22	9.910	9.900	9.910	9.750	10.00	4,499,848	44,571,312	9.9051	8.949	8.940	8.949	8.804	9.030	4,983,167	8.9444	-0.20%
2023-12-21	9.930	9.900	9.930	9.720	9.940	1,279,600	12,624,423	9.8659	8.967	8.940	8.967	8.777	8.976	1,417,039	8.9090	-0.30%
2023-12-20	9.960	9.940	9.960	9.630	9.990	3,626,201	35,940,483	9.9113	8.994	8.976	8.994	8.696	9.021	4,015,684	8.9500	2.47%
2023-12-19	9.720	9.710	9.720	9.640	9.750	1,688,400	16,355,077	9.6867	8.777	8.768	8.777	8.705	8.804	1,869,748	8.7472	-0.31%
2023-12-18	9.750	9.740	9.750	9.610	9.940	2,308,900	22,599,480	9.7880	8.804	8.795	8.804	8.678	8.976	2,556,894	8.8386	0.10%
2023-12-15	9.740	9.730	9.740	9.670	9.840	3,064,722	29,879,490	9.7495	8.795	8.786	8.795	8.732	8.886	3,393,898	8.8039	0.72%
2023-12-14	9.670	9.650	9.670	9.610	9.900	4,702,000	45,661,280	9.7110	8.732	8.714	8.732	8.678	8.940	5,207,032	8.7692	-0.72%
2023-12-13	9.740	9.720	9.740	9.680	9.950	4,303,300	41,965,882	9.7520	8.795	8.777	8.795	8.741	8.985	4,765,509	8.8062	-0.51%
2023-12-12	9.790	9.770	9.790	9.320	9.850	6,020,255	58,621,298	9.7373	8.840	8.822	8.840	8.416	8.895	6,666,878	8.7929	3.71%
2023-12-11	9.440	9.430	9.440	8.940	9.470	5,974,300	55,722,191	9.3270	8.524	8.515	8.524	8.073	8.552	6,615,987	8.4224	1.83%
2023-12-08	9.270	9.250	9.270	8.940	9.300	5,222,604	47,973,221	9.1857	8.371	8.353	8.371	8.073	8.398	5,783,553	8.2948	3.11%
2023-12-07	8.990	8.970	8.990	8.730	9.020	5,076,700	45,155,087	8.8946	8.118	8.100	8.118	7.883	8.145	5,621,978	8.0319	2.51%
2023-12-06	8.770	8.770	8.780	8.400	8.840	4,830,000	42,210,720	8.7393	7.919	7.919	7.928	7.585	7.983	5,348,780	7.8917	4.40%
2023-12-05	8.400	8.400	8.420	8.340	8.660	7,330,109	62,345,283	8.5054	7.585	7.585	7.603	7.531	7.820	8,117,421	7.6804	-2.55%
2023-12-04	8.620	8.620	8.630	8.540	8.880	5,116,332	44,305,638	8.6596	7.784	7.784	7.793	7.712	8.019	5,665,867	7.8197	-0.23%
2023-12-01	8.640	8.640	8.660	8.410	8.800	5,645,578	48,878,642	8.6579	7.802	7.802	7.820	7.594	7.946	6,251,958	7.8181	0.58%
2023-11-30	8.590	8.580	8.590	8.440	8.660	4,343,314	37,270,961	8.5812	7.757	7.748	7.757	7.621	7.820	4,809,820	7.7489	0.00%
2023-11-29	8.590	8.590	8.600	8.380	8.820	9,176,400	78,144,288	8.5158	7.757	7.757	7.766	7.567	7.965	10,162,018	7.6898	-2.50%
2023-11-28	8.810	8.800	8.810	8.770	9.270	9,135,600	81,959,000	8.9714	7.956	7.946	7.956	7.919	8.371	10,116,836	8.1012	-4.96%
2023-11-27	9.270	9.270	9.300	9.270	9.450	3,116,162	29,044,422	9.3206	8.371	8.371	8.398	8.371	8.533	3,450,863	8.4166	-1.07%
2023-11-24	9.370	9.370	9.390	9.350	9.510	1,451,500	13,641,970	9.3985	8.461	8.461	8.479	8.443	8.588	1,607,403	8.4870	-0.85%
2023-11-23	9.450	9.440	9.450	9.310	9.600	3,054,200	28,641,515	9.3777	8.533	8.524	8.533	8.407	8.669	3,382,245	8.4682	0.85%
2023-11-22	9.370	9.370	9.390	9.360	9.620	2,769,174	26,133,167	9.4372	8.461	8.461	8.479	8.452	8.687	3,066,605	8.5219	-1.88%
2023-11-21	9.550	9.540	9.550	9.550	9.940	2,919,124	28,281,805	9.6885	8.624	8.615	8.624	8.624	8.976	3,232,661	8.7488	-1.14%
2023-11-20	9.660	9.630	9.660	9.480	9.670	2,812,400	27,037,339	9.6136	8.723	8.696	8.723	8.561	8.732	3,114,474	8.6812	1.15%
2023-11-17	9.550	9.530	9.550	9.430	9.600	1,359,200	12,953,104	9.5299	8.624	8.606	8.624	8.515	8.669	1,505,189	8.6056	-0.73%
2023-11-16	9.620	9.600	9.620	9.540	9.830	2,811,924	27,112,912	9.6421	8.687	8.669	8.687	8.615	8.877	3,113,947	8.7069	-1.74%
2023-11-15	9.790	9.780	9.790	9.530	9.810	4,920,731	47,166,647	9.5853	8.840	8.831	8.840	8.606	8.859	5,449,257	8.6556	4.59%
2023-11-14	9.360	9.360	9.370	9.330	9.490	2,473,362	23,191,038	9.3763	8.452	8.452	8.461	8.425	8.570	2,739,021	8.4669	-1.27%
2023-11-13	9.480	9.470	9.480	9.250	9.500	3,228,100	30,252,127	9.3715	8.561	8.552	8.561	8.353	8.579	3,574,824	8.4626	0.42%
2023-11-10	9.440	9.430	9.440	9.350	9.800	8,219,852	78,416,975	9.5399	8.524	8.515	8.524	8.443	8.849	9,102,729	8.6147	-3.67%
2023-11-09	9.800	9.790	9.800	9.720	10.36	6,855,800	67,644,578	9.8668	8.849	8.840	8.849	8.777	9.355	7,592,167	8.9098	-4.11%
2023-11-08	10.22	10.20	10.22	10.08	10.30	4,814,800	49,146,520	10.207	9.229	9.211	9.229	9.102	9.301	5,331,948	9.2174	0.20%
2023-11-07	10.20	10.16	10.20	10.06	10.26	4,062,800	41,378,069	10.185	9.211	9.175	9.211	9.084	9.265	4,499,177	9.1968	0.00%
2023-11-06	10.20	10.18	10.20	9.860	10.36	10,422,800	106,014,771	10.171	9.211	9.193	9.211	8.904	9.355	11,542,292	9.1849	3.45%
2023-11-03	9.860	9.860	9.870	9.460	9.880	7,522,868	73,486,177	9.7684	8.904	8.904	8.913	8.542	8.922	8,330,884	8.8209	4.12%
2023-11-02	9.470	9.470	9.480	9.410	9.660	12,906,400	123,715,139	9.5856	8.552	8.552	8.561	8.497	8.723	14,292,650	8.6559	-0.73%
2023-11-01	9.540	9.530	9.540	9.380	9.710	4,799,700	45,645,364	9.5100	8.615	8.606	8.615	8.470	8.768	5,315,226	8.5877	-1.75%
2023-10-31	9.710	9.700	9.710	9.680	9.990	3,408,800	33,389,384	9.7951	8.768	8.759	8.768	8.741	9.021	3,774,932	8.8450	-2.90%
2023-10-30	10.00	9.980	10.00	9.680	10.06	3,619,362	36,034,780	9.9561	9.030	9.012	9.030	8.741	9.084	4,008,110	8.9905	1.83%
2023-10-27	9.820	9.800	9.820	9.680	9.870	5,683,504	55,664,173	9.7940	8.868	8.849	8.868	8.741	8.913	6,293,958	8.8441	0.82%
2023-10-26	9.740	9.710	9.740	9.570	9.830	3,894,562	37,929,899	9.7392	8.795	8.768	8.795	8.642	8.877	4,312,869	8.7946	1.46%
2023-10-25	9.600	9.600	9.610	9.510	9.730	6,890,000	66,054,404	9.5870	8.669	8.669	8.678	8.588	8.786	7,630,041	8.6571	2.56%
2023-10-24	9.360	9.360	9.380	9.170	9.520	5,169,264	48,374,161	9.3580	8.452	8.452	8.470	8.281	8.597	5,724,484	8.4504	-0.21%
2023-10-20	9.380	9.360	9.380	9.310	9.620	2,952,800	27,707,996	9.3836	8.470	8.452	8.470	8.407	8.687	3,269,954	8.4735	-1.37%
2023-10-19	9.510	9.510	9.520	9.510	9.760	11,049,600	105,615,016	9.5583	8.588	8.588	8.597	8.588	8.813	12,236,415	8.6312	-3.74%
2023-10-18	9.880	9.880	9.890	9.790	9.940	3,101,700	30,587,744	9.8616	8.922	8.922	8.931	8.840	8.976	3,434,847	8.9051	0.10%
2023-10-17	9.870	9.870	9.880	9.860	10.06	3,058,000	30,284,687	9.9034	8.913	8.913	8.922	8.904	9.084	3,386,454	8.9429	-0.10%
2023-10-16	9.880	9.870	9.880	9.820	10.10	7,201,738	71,183,124	9.8842	8.922	8.913	8.922	8.868	9.120	7,975,262	8.9255	-1.00%
2023-10-13	9.980	9.970	9.980	9.980	10.22	7,377,688	74,079,360	10.041	9.012	9.003	9.012	9.012	9.229	8,170,110	9.0671	-2.16%
2023-10-12	10.20	10.20	10.22	9.990	10.52	12,807,771	130,646,049	10.201	9.211	9.211	9.229	9.021	9.500	14,183,427	9.2112	-1.73%
2023-10-11	10.38	10.38	10.40	10.22	10.54	5,802,776	60,499,661	10.426	9.373	9.373	9.391	9.229	9.518	6,426,040	9.4148	-1.14%
2023-10-10	10.50	10.46	10.50	10.14	10.50	8,754,997	90,975,221	10.391	9.482	9.445	9.482	9.157	9.482	9,695,353	9.3834	3.75%
2023-10-09	10.12	10.08	10.12	10.00	10.28	4,539,599	46,038,543	10.142	9.138	9.102	9.138	9.030	9.283	5,027,188	9.1579	-0.98%
2023-10-06	10.22	10.18	10.22	9.970	10.28	4,462,574	45,380,006	10.169	9.229	9.193	9.229	9.003	9.283	4,941,890	9.1827	2.20%
2023-10-05	10.00	9.970	10.00	9.960	10.26	5,486,462	55,605,913	10.135	9.030	9.003	9.030	8.994	9.265	6,075,752	9.1521	-0.20%
2023-10-04	10.02	9.990	10.02	9.900	10.16	7,515,258	75,729,068	10.077	9.048	9.021	9.048	8.940	9.175	8,322,456	9.0994	-1.38%
2023-10-03	10.16	10.12	10.16	9.970	10.20	3,227,680	32,636,243	10.111	9.175	9.138	9.175	9.003	9.211	3,574,358	9.1307	-0.78%
2023-09-29	10.24	10.22	10.24	9.910	10.30	4,446,400	45,039,033	10.129	9.247	9.229	9.247	8.949	9.301	4,923,979	9.1469	3.23%
2023-09-28	9.920	9.820	9.920	9.790	10.08	8,615,400	85,138,882	9.8822	8.958	8.868	8.958	8.840	9.102	9,540,762	8.9237	-1.39%
2023-09-27	10.06	10.04	10.06	9.950	10.20	1,574,800	15,869,098	10.077	9.084	9.066	9.084	8.985	9.211	1,743,946	9.0995	1.00%
2023-09-26	9.960	9.950	9.960	9.810	9.980	5,822,412	57,620,002	9.8962	8.994	8.985	8.994	8.859	9.012	6,447,785	8.9364	0.40%
2023-09-25	9.920	9.920	9.930	9.830	10.72	12,155,456	121,560,732	10.001	8.958	8.958	8.967	8.877	9.680	13,461,049	9.0306	-6.59%
2023-09-22	10.62	10.62	10.64	10.30	10.68	6,361,500	67,216,920	10.566	9.590	9.590	9.608	9.301	9.644	7,044,776	9.5414	1.92%
2023-09-21	10.42	10.40	10.42	10.30	10.54	3,397,183	35,430,920	10.430	9.409	9.391	9.409	9.301	9.518	3,762,067	9.4179	0.00%
2023-09-20	10.42	10.42	10.44	10.30	10.60	5,673,043	59,140,945	10.425	9.409	9.409	9.427	9.301	9.572	6,282,373	9.4138	-1.51%
2023-09-19	10.58	10.56	10.58	10.36	10.60	4,365,200	46,011,293	10.541	9.554	9.536	9.554	9.355	9.572	4,834,057	9.5182	0.38%
2023-09-18	10.54	10.52	10.54	10.06	10.56	10,111,918	105,453,899	10.429	9.518	9.500	9.518	9.084	9.536	11,198,018	9.4172	3.33%
2023-09-15	10.20	10.18	10.20	9.840	10.24	7,675,044	77,770,143	10.133	9.211	9.193	9.211	8.886	9.247	8,499,405	9.1501	2.93%
2023-09-14	9.910	9.900	9.910	9.800	10.02	3,936,000	38,865,782	9.8744	8.949	8.940	8.949	8.849	9.048	4,358,758	8.9167	-1.10%
2023-09-13	10.02	9.990	10.02	9.940	10.20	2,351,600	23,589,860	10.031	9.048	9.021	9.048	8.976	9.211	2,604,181	9.0585	-0.79%
2023-09-12	10.10	10.10	10.12	9.740	10.20	4,504,110	45,161,088	10.027	9.120	9.120	9.138	8.795	9.211	4,987,887	9.0542	2.96%
2023-09-11	9.810	9.810	9.820	9.530	9.880	7,050,576	68,773,858	9.7544	8.859	8.859	8.868	8.606	8.922	7,807,864	8.8083	0.41%
2023-09-07	9.770	9.770	9.780	9.720	9.880	4,158,254	40,617,507	9.7679	8.822	8.822	8.831	8.777	8.922	4,604,884	8.8205	-1.11%
2023-09-06	9.880	9.880	9.920	9.750	10.00	4,692,359	46,379,179	9.8840	8.922	8.922	8.958	8.804	9.030	5,196,356	8.9253	-0.80%
2023-09-05	9.960	9.960	9.970	9.930	10.28	6,272,294	62,834,431	10.018	8.994	8.994	9.003	8.967	9.283	6,945,988	9.0461	-3.30%
2023-09-04	10.30	10.28	10.30	9.940	10.30	8,269,200	84,215,067	10.184	9.301	9.283	9.301	8.976	9.301	9,157,378	9.1964	4.67%
2023-08-31	9.840	9.840	9.870	9.760	9.980	1,903,600	18,743,436	9.8463	8.886	8.886	8.913	8.813	9.012	2,108,062	8.8913	0.41%
2023-08-30	9.800	9.800	9.810	9.800	10.00	1,589,200	15,720,464	9.8921	8.849	8.849	8.859	8.849	9.030	1,759,893	8.9326	-1.41%
2023-08-29	9.940	9.910	9.940	9.740	10.00	4,462,100	44,193,196	9.9041	8.976	8.949	8.976	8.795	9.030	4,941,365	8.9435	2.47%
2023-08-28	9.700	9.700	9.740	9.670	10.08	3,782,502	36,990,458	9.7794	8.759	8.759	8.795	8.732	9.102	4,188,773	8.8309	0.41%
2023-08-25	9.660	9.660	9.700	9.620	9.980	7,592,400	74,192,577	9.7720	8.723	8.723	8.759	8.687	9.012	8,407,884	8.8242	-3.59%
2023-08-24	10.02	10.02	10.04	9.680	10.16	9,996,000	100,076,461	10.012	9.048	9.048	9.066	8.741	9.175	11,069,650	9.0406	4.92%
2023-08-23	9.550	9.550	9.560	9.490	9.640	4,428,000	42,352,681	9.5647	8.624	8.624	8.633	8.570	8.705	4,903,602	8.6371	-0.10%
2023-08-22	9.560	9.560	9.570	9.310	9.580	7,299,600	68,667,636	9.4070	8.633	8.633	8.642	8.407	8.651	8,083,635	8.4946	4.03%
2023-08-21	9.190	9.180	9.190	9.180	9.450	7,386,081	68,322,182	9.2501	8.299	8.290	8.299	8.290	8.533	8,179,405	8.3530	-1.92%
2023-08-18	9.370	9.360	9.370	9.260	9.650	9,963,600	93,705,695	9.4048	8.461	8.452	8.461	8.362	8.714	11,033,770	8.4926	-3.20%
2023-08-17	9.680	9.660	9.680	9.300	9.760	5,729,400	54,924,290	9.5864	8.741	8.723	8.741	8.398	8.813	6,344,783	8.6566	1.79%
2023-08-16	9.510	9.510	9.530	9.440	9.820	6,048,551	57,912,422	9.5746	8.588	8.588	8.606	8.524	8.868	6,698,213	8.6460	-2.76%
2023-08-15	9.780	9.760	9.780	9.750	10.08	5,479,400	54,201,148	9.8918	8.831	8.813	8.831	8.804	9.102	6,067,931	8.9324	-2.40%
2023-08-14	10.02	10.02	10.04	9.660	10.16	9,059,624	89,145,528	9.8399	9.048	9.048	9.066	8.723	9.175	10,032,700	8.8855	-2.34%
2023-08-11	10.26	10.26	10.30	10.22	10.64	7,084,299	73,061,124	10.313	9.265	9.265	9.301	9.229	9.608	7,845,209	9.3128	-3.57%
2023-08-10	10.64	10.64	10.66	10.40	10.70	3,150,817	33,204,216	10.538	9.608	9.608	9.626	9.391	9.662	3,489,240	9.5162	0.57%
2023-08-09	10.58	10.58	10.60	10.44	10.62	2,970,000	31,241,483	10.519	9.554	9.554	9.572	9.427	9.590	3,289,002	9.4988	-0.19%
2023-08-08	10.60	10.60	10.62	10.50	10.84	3,881,800	41,257,387	10.628	9.572	9.572	9.590	9.482	9.789	4,298,736	9.5976	-1.12%
2023-08-07	10.72	10.70	10.72	10.58	10.86	4,596,671	49,018,972	10.664	9.680	9.662	9.680	9.554	9.807	5,090,390	9.6297	-1.47%
2023-08-04	10.88	10.86	10.88	10.72	11.00	6,181,689	66,982,645	10.836	9.825	9.807	9.825	9.680	9.933	6,845,652	9.7847	0.00%
2023-08-03	10.88	10.86	10.88	9.960	10.96	17,451,030	187,341,427	10.735	9.825	9.807	9.825	8.994	9.897	19,325,409	9.6940	7.09%
2023-08-02	10.16	10.16	10.18	10.10	10.44	3,878,800	39,778,916	10.256	9.175	9.175	9.193	9.120	9.427	4,295,414	9.2608	-2.68%
2023-08-01	10.44	10.42	10.44	10.20	10.50	9,591,938	99,277,013	10.350	9.427	9.409	9.427	9.211	9.482	10,622,188	9.3462	0.97%
2023-07-31	10.34	10.32	10.34	10.22	10.96	8,831,907	92,579,694	10.482	9.337	9.319	9.337	9.229	9.897	9,780,524	9.4657	-1.71%
2023-07-28	10.52	10.50	10.52	10.42	10.68	6,478,600	68,411,020	10.560	9.500	9.482	9.500	9.409	9.644	7,174,453	9.5354	-0.57%
2023-07-27	10.58	10.56	10.58	10.24	10.58	8,049,801	84,177,381	10.457	9.554	9.536	9.554	9.247	9.554	8,914,414	9.4428	3.32%
2023-07-26	10.24	10.22	10.24	10.06	10.26	4,356,000	44,404,302	10.194	9.247	9.229	9.247	9.084	9.265	4,823,869	9.2051	0.79%
2023-07-25	10.16	10.16	10.18	9.970	10.26	6,042,300	61,222,618	10.132	9.175	9.175	9.193	9.003	9.265	6,691,291	9.1496	2.42%
2023-07-24	9.920	9.920	9.950	9.860	10.12	2,039,100	20,313,350	9.9619	8.958	8.958	8.985	8.904	9.138	2,258,116	8.9957	-0.80%
2023-07-21	10.00	9.990	10.00	9.830	10.04	1,928,600	19,162,970	9.9362	9.030	9.021	9.030	8.877	9.066	2,135,747	8.9725	1.01%
2023-07-20	9.900	9.890	9.900	9.860	10.08	4,076,100	40,415,687	9.9153	8.940	8.931	8.940	8.904	9.102	4,513,906	8.9536	-1.00%
2023-07-19	10.00	9.990	10.00	9.880	10.14	4,086,800	40,784,852	9.9797	9.030	9.021	9.030	8.922	9.157	4,525,755	9.0117	-1.77%
2023-07-18	10.18	10.16	10.18	9.960	10.28	7,260,000	73,737,067	10.157	9.193	9.175	9.193	8.994	9.283	8,039,782	9.1715	-0.20%
2023-07-14	10.20	10.20	10.22	9.950	10.34	5,188,600	52,816,531	10.179	9.211	9.211	9.229	8.985	9.337	5,745,897	9.1920	0.59%
2023-07-13	10.14	10.12	10.14	10.00	10.26	8,185,200	83,099,426	10.152	9.157	9.138	9.157	9.030	9.265	9,064,356	9.1677	1.40%
2023-07-12	10.00	9.990	10.00	9.940	10.18	4,068,200	40,822,441	10.035	9.030	9.021	9.030	8.976	9.193	4,505,157	9.0613	-0.60%
2023-07-11	10.06	10.06	10.08	9.660	10.16	14,131,592	141,346,318	10.002	9.084	9.084	9.102	8.723	9.175	15,649,437	9.0320	5.23%
2023-07-10	9.560	9.560	9.570	9.460	9.650	2,582,625	24,691,413	9.5606	8.633	8.633	8.642	8.542	8.714	2,860,019	8.6333	1.59%
2023-07-07	9.410	9.410	9.420	9.120	9.470	4,851,600	45,171,666	9.3107	8.497	8.497	8.506	8.235	8.552	5,372,700	8.4076	1.51%
2023-07-06	9.270	9.250	9.270	9.040	9.650	9,224,400	84,913,783	9.2053	8.371	8.353	8.371	8.163	8.714	10,215,174	8.3125	-4.14%
2023-07-05	9.670	9.660	9.670	9.610	9.790	4,378,200	42,345,462	9.6719	8.732	8.723	8.732	8.678	8.840	4,848,453	8.7338	-1.23%
2023-07-04	9.790	9.780	9.790	9.560	9.830	3,663,702	35,673,491	9.7370	8.840	8.831	8.840	8.633	8.877	4,057,213	8.7926	0.82%
2023-07-03	9.710	9.700	9.710	9.200	9.720	10,154,000	96,564,538	9.5100	8.768	8.759	8.768	8.308	8.777	11,244,620	8.5876	6.24%
2023-06-30	9.140	9.140	9.160	9.080	9.340	4,901,200	44,955,926	9.1724	8.254	8.254	8.272	8.199	8.434	5,427,628	8.2828	-0.11%
2023-06-29	9.150	9.140	9.150	9.100	9.320	3,457,600	31,692,770	9.1661	8.263	8.254	8.263	8.217	8.416	3,828,974	8.2771	-1.29%
2023-06-28	9.270	9.270	9.280	9.100	9.300	3,280,000	30,249,178	9.2223	8.371	8.371	8.380	8.217	8.398	3,632,298	8.3278	0.43%
2023-06-27	9.230	9.230	9.240	9.000	9.300	5,545,500	50,826,120	9.1653	8.335	8.335	8.344	8.127	8.398	6,141,131	8.2763	0.22%
2023-06-26	9.210	9.180	9.210	8.980	9.460	18,275,540	169,027,302	9.2488	8.317	8.290	8.317	8.109	8.542	20,238,478	8.3518	-3.76%
2023-06-23	9.570	9.550	9.570	9.500	9.820	12,088,000	116,760,027	9.6592	8.642	8.624	8.642	8.579	8.868	13,386,347	8.7223	-0.42%
2023-06-21	9.610	9.600	9.610	9.420	9.700	6,567,559	62,933,067	9.5824	8.678	8.669	8.678	8.506	8.759	7,272,967	8.6530	-0.83%
2023-06-20	9.690	9.680	9.690	9.500	9.940	10,587,300	103,345,522	9.7613	8.750	8.741	8.750	8.579	8.976	11,724,460	8.8145	2.11%
2023-06-19	9.490	9.480	9.490	9.350	9.680	2,782,316	26,266,584	9.4405	8.570	8.561	8.570	8.443	8.741	3,081,159	8.5249	-1.15%
2023-06-16	9.600	9.590	9.600	9.370	9.690	5,573,600	53,319,678	9.5665	8.669	8.660	8.669	8.461	8.750	6,172,249	8.6386	2.02%
2023-06-15	9.410	9.400	9.410	9.110	9.450	6,541,400	60,820,051	9.2977	8.497	8.488	8.497	8.226	8.533	7,243,998	8.3959	2.51%
2023-06-14	9.180	9.180	9.200	9.130	9.340	6,027,815	55,505,702	9.2083	8.290	8.290	8.308	8.244	8.434	6,675,250	8.3151	-0.76%
2023-06-13	9.250	9.230	9.250	9.060	9.310	7,859,985	71,981,094	9.1579	8.353	8.335	8.353	8.181	8.407	8,704,210	8.2697	-0.32%
2023-06-12	9.280	9.270	9.280	9.090	9.310	8,456,000	77,787,291	9.1991	8.380	8.371	8.380	8.208	8.407	9,364,242	8.3068	1.09%
2023-06-09	9.180	9.130	9.180	9.080	9.300	3,718,200	34,051,088	9.1579	8.290	8.244	8.290	8.199	8.398	4,117,564	8.2697	0.88%
2023-06-08	9.100	9.100	9.110	9.000	9.160	3,489,200	31,677,843	9.0788	8.217	8.217	8.226	8.127	8.272	3,863,968	8.1983	-0.44%
2023-06-07	9.140	9.130	9.140	8.730	9.180	10,394,074	94,068,698	9.0502	8.254	8.244	8.254	7.883	8.290	11,510,480	8.1724	6.03%
2023-06-06	8.620	8.620	8.650	8.570	8.860	6,230,022	54,141,281	8.6904	7.784	7.784	7.811	7.739	8.001	6,899,176	7.8475	-1.26%
2023-06-05	8.730	8.720	8.730	8.300	8.770	7,093,245	61,487,861	8.6685	7.883	7.874	7.883	7.495	7.919	7,855,116	7.8277	0.34%
2023-06-02	8.700	8.670	8.700	8.300	8.850	14,613,800	126,368,215	8.6472	7.856	7.829	7.856	7.495	7.992	16,183,438	7.8085	4.44%
2023-06-01	8.330	8.300	8.330	8.050	8.450	13,649,985	112,732,698	8.2588	7.522	7.495	7.522	7.269	7.630	15,116,102	7.4578	3.48%
2023-05-31	8.050	8.050	8.060	7.970	8.250	44,144,954	355,657,928	8.0566	7.269	7.269	7.278	7.197	7.450	48,886,473	7.2752	-2.42%
2023-05-30	8.250	8.250	8.260	8.020	8.270	7,166,000	58,335,019	8.1405	7.450	7.450	7.459	7.242	7.468	7,935,685	7.3510	3.25%
2023-05-29	7.990	7.990	8.000	7.910	8.290	7,708,400	62,155,160	8.0633	7.215	7.215	7.224	7.143	7.486	8,536,343	7.2812	1.14%
2023-05-25	7.900	7.900	7.910	7.700	7.980	12,699,200	99,500,354	7.8352	7.134	7.134	7.143	6.953	7.206	14,063,195	7.0752	0.25%
2023-05-24	7.880	7.880	7.900	7.830	8.250	22,539,952	178,258,435	7.9086	7.116	7.116	7.134	7.071	7.450	24,960,922	7.1415	-5.29%
2023-05-23	8.320	8.320	8.340	8.320	8.520	7,110,800	59,957,185	8.4318	7.513	7.513	7.531	7.513	7.694	7,874,556	7.6140	-2.12%
2023-05-22	8.500	8.500	8.520	8.110	8.540	10,746,895	90,670,411	8.4369	7.676	7.676	7.694	7.323	7.712	11,901,197	7.6186	0.24%
2023-05-19	8.480	8.480	8.500	8.420	8.800	10,904,000	92,851,149	8.5153	7.658	7.658	7.676	7.603	7.946	12,075,176	7.6894	-1.85%
2023-05-18	8.640	8.630	8.640	8.610	8.930	11,071,400	96,801,960	8.7434	7.802	7.793	7.802	7.775	8.064	12,260,556	7.8954	-2.70%
2023-05-17	8.880	8.880	8.890	8.800	9.110	5,233,200	46,696,604	8.9231	8.019	8.019	8.028	7.946	8.226	5,795,287	8.0577	-2.09%
2023-05-16	9.070	9.060	9.070	8.840	9.330	9,889,890	89,897,256	9.0898	8.190	8.181	8.190	7.983	8.425	10,952,143	8.2082	3.07%
2023-05-15	8.800	8.800	8.810	8.730	8.920	9,796,400	86,422,389	8.8219	7.946	7.946	7.956	7.883	8.055	10,848,611	7.9662	-1.35%
2023-05-12	8.920	8.910	8.920	8.800	9.010	8,209,350	73,014,768	8.8941	8.055	8.046	8.055	7.946	8.136	9,091,099	8.0315	-1.33%
2023-05-11	9.040	9.040	9.060	8.900	9.320	6,915,047	62,428,583	9.0279	8.163	8.163	8.181	8.037	8.416	7,657,778	8.1523	-2.06%
2023-05-10	9.230	9.220	9.230	8.770	9.270	9,224,050	83,483,071	9.0506	8.335	8.326	8.335	7.919	8.371	10,214,786	8.1728	2.21%
2023-05-09	9.030	9.020	9.030	8.900	9.250	12,610,710	113,715,616	9.0174	8.154	8.145	8.154	8.037	8.353	13,965,200	8.1428	-2.17%
2023-05-08	9.230	9.220	9.230	9.080	9.490	14,005,400	129,212,128	9.2259	8.335	8.326	8.335	8.199	8.570	15,509,691	8.3311	-2.64%
2023-05-05	9.480	9.480	9.490	9.460	9.740	7,498,400	71,644,680	9.5547	8.561	8.561	8.570	8.542	8.795	8,303,788	8.6280	-0.21%
2023-05-04	9.500	9.490	9.500	9.060	9.920	22,152,400	209,290,848	9.4478	8.579	8.570	8.579	8.181	8.958	24,531,744	8.5314	-3.26%
2023-05-03	9.820	9.800	9.820	9.500	10.76	42,720,795	417,481,671	9.7723	8.868	8.849	8.868	8.579	9.716	47,309,348	8.8245	-8.74%
2023-05-02	10.76	10.76	10.78	10.50	11.20	48,271,200	521,971,226	10.813	9.716	9.716	9.734	9.482	10.11	53,455,911	9.7645	0.94%
2023-04-28	10.66	10.64	10.66	10.46	10.68	12,975,200	137,288,128	10.581	9.626	9.608	9.626	9.445	9.644	14,368,840	9.5546	1.72%
2023-04-27	10.48	10.44	10.48	10.32	10.60	3,447,200	36,024,153	10.450	9.464	9.427	9.464	9.319	9.572	3,817,457	9.4367	0.00%
2023-04-26	10.48	10.46	10.48	10.04	10.50	5,934,800	61,330,334	10.334	9.464	9.445	9.464	9.066	9.482	6,572,245	9.3317	2.14%
2023-04-25	10.26	10.24	10.26	10.20	10.48	5,546,400	57,129,223	10.300	9.265	9.247	9.265	9.211	9.464	6,142,127	9.3012	-2.10%
2023-04-24	10.48	10.44	10.48	10.24	10.60	5,234,156	54,466,015	10.406	9.464	9.427	9.464	9.247	9.572	5,796,346	9.3966	0.19%
2023-04-21	10.46	10.44	10.46	10.20	10.70	8,642,658	90,168,949	10.433	9.445	9.427	9.445	9.211	9.662	9,570,948	9.4211	-1.51%
2023-04-20	10.62	10.60	10.62	10.40	10.90	26,134,860	277,348,846	10.612	9.590	9.572	9.590	9.391	9.843	28,941,952	9.5829	0.38%
2023-04-19	10.58	10.56	10.58	10.48	10.80	12,396,572	131,846,139	10.636	9.554	9.536	9.554	9.464	9.753	13,728,062	9.6041	0.19%
2023-04-18	10.56	10.54	10.56	10.44	10.60	5,224,800	54,981,617	10.523	9.536	9.518	9.536	9.427	9.572	5,785,985	9.5026	0.00%
2023-04-17	10.56	10.54	10.56	9.850	10.62	18,445,029	192,300,232	10.426	9.536	9.518	9.536	8.895	9.590	20,426,172	9.4144	7.32%
2023-04-14	9.840	9.840	9.850	9.730	10.16	3,518,800	34,618,275	9.8381	8.886	8.886	8.895	8.786	9.175	3,896,747	8.8839	-1.30%
2023-04-13	9.970	9.960	9.970	9.700	10.02	5,367,751	52,960,597	9.8664	9.003	8.994	9.003	8.759	9.048	5,944,290	8.9095	-1.29%
2023-04-12	10.10	10.08	10.10	10.02	10.50	4,216,000	42,722,396	10.133	9.120	9.102	9.120	9.048	9.482	4,668,832	9.1506	-2.51%
2023-04-11	10.36	10.34	10.36	10.16	10.48	6,276,400	64,857,207	10.334	9.355	9.337	9.355	9.175	9.464	6,950,535	9.3313	1.57%
2023-04-06	10.20	10.18	10.20	10.00	10.32	5,492,400	55,649,077	10.132	9.211	9.193	9.211	9.030	9.319	6,082,327	9.1493	-0.97%
2023-04-04	10.30	10.30	10.32	10.10	10.40	7,081,687	72,775,516	10.277	9.301	9.301	9.319	9.120	9.391	7,842,316	9.2798	-0.96%
2023-04-03	10.40	10.38	10.40	9.780	10.46	17,692,248	182,234,946	10.300	9.391	9.373	9.391	8.831	9.445	19,592,536	9.3012	7.22%
2023-03-31	9.700	9.680	9.700	9.220	9.880	13,222,625	127,611,712	9.6510	8.759	8.741	8.759	8.326	8.922	14,642,840	8.7150	6.24%
2023-03-30	9.130	9.120	9.130	8.950	9.360	4,952,800	45,122,308	9.1105	8.244	8.235	8.244	8.082	8.452	5,484,770	8.2268	-2.04%
2023-03-29	9.320	9.300	9.320	9.190	9.410	6,906,520	64,335,912	9.3152	8.416	8.398	8.416	8.299	8.497	7,648,335	8.4118	1.08%
2023-03-28	9.220	9.200	9.220	9.060	9.330	3,566,800	32,692,040	9.1656	8.326	8.308	8.326	8.181	8.425	3,949,903	8.2767	0.22%
2023-03-27	9.200	9.190	9.200	9.020	9.380	5,666,500	52,035,887	9.1831	8.308	8.299	8.308	8.145	8.470	6,275,127	8.2924	-0.43%
2023-03-24	9.240	9.230	9.250	9.170	9.460	4,132,400	38,431,297	9.3000	8.344	8.335	8.353	8.281	8.542	4,576,253	8.3980	-1.18%
2023-03-23	9.350	9.340	9.350	9.110	9.370	4,252,100	39,217,137	9.2230	8.443	8.434	8.443	8.226	8.461	4,708,809	8.3285	-0.85%
2023-03-22	9.430	9.430	9.450	9.200	9.550	6,670,400	62,819,158	9.4176	8.515	8.515	8.533	8.308	8.624	7,386,854	8.5042	2.50%
2023-03-21	9.200	9.190	9.200	8.960	9.250	7,502,600	68,365,382	9.1122	8.308	8.299	8.308	8.091	8.353	8,308,439	8.2284	2.79%
2023-03-20	8.950	8.950	8.980	8.860	9.440	8,573,613	77,083,074	8.9907	8.082	8.082	8.109	8.001	8.524	9,494,487	8.1187	-3.76%
2023-03-17	9.300	9.300	9.310	9.070	9.410	8,633,489	80,281,571	9.2989	8.398	8.398	8.407	8.190	8.497	9,560,794	8.3970	4.73%
2023-03-16	8.880	8.870	8.880	8.860	9.080	5,335,999	47,638,045	8.9277	8.019	8.010	8.019	8.001	8.199	5,909,128	8.0618	-3.27%
2023-03-15	9.180	9.160	9.180	9.110	9.350	4,530,400	41,750,030	9.2155	8.290	8.272	8.290	8.226	8.443	5,017,001	8.3217	1.10%
2023-03-14	9.080	9.070	9.080	9.000	9.420	5,557,600	50,993,347	9.1754	8.199	8.190	8.199	8.127	8.506	6,154,530	8.2855	-3.09%
2023-03-13	9.370	9.360	9.370	8.700	9.450	15,235,222	140,241,145	9.2051	8.461	8.452	8.461	7.856	8.533	16,871,606	8.3123	7.33%
2023-03-10	8.730	8.700	8.730	8.550	8.870	14,378,900	124,341,843	8.6475	7.883	7.856	7.883	7.721	8.010	15,923,308	7.8088	-3.64%
2023-03-09	9.060	9.020	9.060	8.900	9.200	6,011,200	54,243,782	9.0238	8.181	8.145	8.181	8.037	8.308	6,656,851	8.1486	-0.66%
2023-03-08	9.120	9.120	9.130	9.000	9.210	10,400,401	94,566,470	9.0926	8.235	8.235	8.244	8.127	8.317	11,517,487	8.2107	-1.19%
2023-03-07	9.230	9.230	9.240	9.060	9.650	11,902,301	109,790,175	9.2243	8.335	8.335	8.344	8.181	8.714	13,180,703	8.3296	-3.05%
2023-03-06	9.520	9.510	9.520	9.500	9.780	5,941,318	56,803,075	9.5607	8.597	8.588	8.597	8.579	8.831	6,579,463	8.6334	-1.35%
2023-03-03	9.650	9.640	9.650	9.500	9.990	12,243,499	118,739,684	9.6982	8.714	8.705	8.714	8.579	9.021	13,558,548	8.7576	-0.52%
2023-03-02	9.700	9.690	9.700	9.530	10.46	13,900,225	138,109,409	9.9358	8.759	8.750	8.759	8.606	9.445	15,393,220	8.9721	-5.09%
2023-03-01	10.22	10.20	10.22	9.600	10.38	15,117,800	153,304,151	10.141	9.229	9.211	9.229	8.669	9.373	16,741,572	9.1571	6.90%
2023-02-28	9.560	9.560	9.570	9.490	9.870	4,888,000	47,010,335	9.6175	8.633	8.633	8.642	8.570	8.913	5,413,010	8.6847	0.00%
2023-02-27	9.560	9.560	9.580	9.350	9.680	3,798,855	36,152,051	9.5166	8.633	8.633	8.651	8.443	8.741	4,206,882	8.5935	-0.73%
2023-02-24	9.630	9.620	9.630	9.500	9.850	2,917,000	28,226,994	9.6767	8.696	8.687	8.696	8.579	8.895	3,230,309	8.7382	-0.41%
2023-02-23	9.670	9.650	9.670	9.530	9.960	5,072,800	49,468,025	9.7516	8.732	8.714	8.732	8.606	8.994	5,617,659	8.8058	0.94%
2023-02-22	9.580	9.570	9.580	9.380	9.710	2,689,600	25,668,530	9.5436	8.651	8.642	8.651	8.470	8.768	2,978,484	8.6180	-0.52%
2023-02-21	9.630	9.610	9.630	9.610	9.940	4,846,800	47,252,588	9.7492	8.696	8.678	8.696	8.678	8.976	5,367,385	8.8037	-0.10%
2023-02-20	9.640	9.640	9.680	9.300	9.790	5,771,004	55,114,896	9.5503	8.705	8.705	8.741	8.398	8.840	6,390,856	8.6240	-1.53%
2023-02-17	9.790	9.780	9.790	9.740	10.24	6,054,800	59,947,994	9.9009	8.840	8.831	8.840	8.795	9.247	6,705,134	8.9406	-3.45%
2023-02-16	10.14	10.12	10.14	10.02	10.48	5,800,800	59,526,780	10.262	9.157	9.138	9.157	9.048	9.464	6,423,852	9.2665	-1.17%
2023-02-15	10.26	10.22	10.26	10.02	10.48	5,932,603	60,611,413	10.217	9.265	9.229	9.265	9.048	9.464	6,569,812	9.2257	-0.77%
2023-02-14	10.34	10.30	10.34	10.28	10.52	4,803,900	49,795,632	10.366	9.337	9.301	9.337	9.283	9.500	5,319,877	9.3603	-0.96%
2023-02-13	10.44	10.42	10.44	9.880	10.44	7,601,786	77,673,064	10.218	9.427	9.409	9.427	8.922	9.427	8,418,278	9.2267	2.15%
2023-02-10	10.22	10.22	10.24	9.890	10.52	16,700,408	171,973,062	10.298	9.229	9.229	9.247	8.931	9.500	18,494,165	9.2988	0.99%
2023-02-09	10.12	10.10	10.12	9.220	10.14	23,522,830	230,392,534	9.7944	9.138	9.120	9.138	8.326	9.157	26,049,369	8.8445	9.17%
2023-02-08	9.270	9.260	9.270	9.130	9.660	13,002,000	121,231,042	9.3240	8.371	8.362	8.371	8.244	8.723	14,398,518	8.4197	-3.34%
2023-02-07	9.590	9.550	9.590	9.490	9.890	14,645,052	141,331,437	9.6505	8.660	8.624	8.660	8.570	8.931	16,218,047	8.7145	-1.44%
2023-02-06	9.730	9.700	9.730	9.610	10.18	16,578,000	163,155,764	9.8417	8.786	8.759	8.786	8.678	9.193	18,358,609	8.8872	-4.98%
2023-02-03	10.24	10.22	10.24	9.960	10.26	6,907,891	69,999,336	10.133	9.247	9.229	9.247	8.994	9.265	7,649,853	9.1504	0.79%
2023-02-02	10.16	10.10	10.16	10.10	10.50	7,414,712	75,687,198	10.208	9.175	9.120	9.175	9.120	9.482	8,211,111	9.2177	-1.74%
2023-02-01	10.34	10.32	10.34	9.780	10.40	17,816,800	181,381,984	10.180	9.337	9.319	9.337	8.831	9.391	19,730,466	9.1930	4.66%
2023-01-31	9.880	9.870	9.880	9.570	10.10	14,294,300	139,586,079	9.7652	8.922	8.913	8.922	8.642	9.120	15,829,621	8.8180	-0.10%
2023-01-30	9.890	9.880	9.890	9.640	10.48	27,989,486	276,543,763	9.8803	8.931	8.922	8.931	8.705	9.464	30,995,779	8.9220	-6.70%
2023-01-27	10.60	10.58	10.60	10.22	10.64	12,650,287	133,438,659	10.548	9.572	9.554	9.572	9.229	9.608	14,009,028	9.5252	2.71%
2023-01-26	10.32	10.32	10.34	10.16	10.90	11,643,040	122,624,377	10.532	9.319	9.319	9.337	9.175	9.843	12,893,595	9.5105	-4.09%
2023-01-20	10.76	10.74	10.76	10.48	10.76	12,630,849	134,353,363	10.637	9.716	9.698	9.716	9.464	9.716	13,987,503	9.6052	3.46%
2023-01-19	10.40	10.38	10.40	10.10	10.54	4,444,170	46,250,985	10.407	9.391	9.373	9.391	9.120	9.518	4,921,509	9.3977	0.19%
2023-01-18	10.38	10.38	10.40	10.00	10.42	7,618,000	78,109,419	10.253	9.373	9.373	9.391	9.030	9.409	8,436,234	9.2588	2.77%
2023-01-17	10.10	10.08	10.10	9.870	10.62	11,334,852	114,573,532	10.108	9.120	9.102	9.120	8.913	9.590	12,552,305	9.1277	-4.54%
2023-01-16	10.58	10.56	10.58	10.52	11.20	11,226,799	120,597,384	10.742	9.554	9.536	9.554	9.500	10.11	12,432,646	9.7001	-2.04%
2023-01-13	10.80	10.78	10.80	10.40	10.96	10,310,999	110,546,496	10.721	9.753	9.734	9.753	9.391	9.897	11,418,482	9.6814	2.86%
2023-01-12	10.50	10.48	10.50	10.24	10.96	10,878,900	114,816,671	10.554	9.482	9.464	9.482	9.247	9.897	12,047,380	9.5304	2.14%
2023-01-11	10.28	10.26	10.28	10.10	11.22	17,506,115	185,932,805	10.621	9.283	9.265	9.283	9.120	10.13	19,386,411	9.5909	-5.51%
2023-01-10	10.88	10.86	10.88	10.26	10.98	13,888,048	149,183,608	10.742	9.825	9.807	9.825	9.265	9.915	15,379,735	9.7000	3.62%
2023-01-09	10.50	10.48	10.50	10.38	10.84	14,644,930	154,485,066	10.549	9.482	9.464	9.482	9.373	9.789	16,217,912	9.5256	3.14%
2023-01-06	10.18	10.14	10.18	9.900	10.68	15,492,825	159,044,969	10.266	9.193	9.157	9.193	8.940	9.644	17,156,878	9.2700	-0.59%
2023-01-05	10.24	10.22	10.24	10.12	10.68	17,603,130	181,338,115	10.302	9.247	9.229	9.247	9.138	9.644	19,493,846	9.3023	-0.97%
2023-01-04	10.34	10.26	10.34	9.660	10.46	19,904,876	202,537,780	10.175	9.337	9.265	9.337	8.723	9.445	22,042,818	9.1884	6.16%
2023-01-03	9.740	9.730	9.740	8.510	9.960	33,165,273	314,764,000	9.4908	8.795	8.786	8.795	7.685	8.994	36,727,487	8.5703	13.26%
2022-12-30	8.600	8.600	8.610	8.500	8.800	7,143,600	61,827,304	8.6549	7.766	7.766	7.775	7.676	7.946	7,910,879	7.8155	0.70%
2022-12-29	8.540	8.540	8.550	8.310	8.660	5,686,199	48,385,465	8.5093	7.712	7.712	7.721	7.504	7.820	6,296,942	7.6840	-0.70%
2022-12-28	8.600	8.580	8.600	8.300	9.100	23,183,412	199,739,116	8.6156	7.766	7.748	7.766	7.495	8.217	25,673,495	7.7800	0.58%
2022-12-23	8.550	8.550	8.560	8.450	8.880	10,422,400	90,145,096	8.6492	7.721	7.721	7.730	7.630	8.019	11,541,849	7.8103	-0.58%
2022-12-22	8.600	8.590	8.600	8.260	8.860	14,376,800	123,397,440	8.5831	7.766	7.757	7.766	7.459	8.001	15,920,983	7.7506	4.12%
2022-12-21	8.260	8.250	8.260	7.940	8.340	9,637,510	79,095,672	8.2071	7.459	7.450	7.459	7.170	7.531	10,672,655	7.4111	1.72%
2022-12-20	8.120	8.120	8.130	7.490	8.350	20,788,600	166,744,086	8.0209	7.332	7.332	7.341	6.764	7.540	23,021,461	7.2430	6.28%
2022-12-19	7.640	7.630	7.640	7.510	9.000	34,586,689	274,827,719	7.9461	6.899	6.890	6.899	6.782	8.127	38,301,574	7.1754	-13.38%
2022-12-16	8.820	8.810	8.820	8.200	8.900	21,441,800	185,619,858	8.6569	7.965	7.956	7.965	7.405	8.037	23,744,820	7.8173	5.00%
2022-12-15	8.400	8.350	8.400	8.010	8.480	10,420,701	86,144,733	8.2667	7.585	7.540	7.585	7.233	7.658	11,539,967	7.4649	1.08%
2022-12-14	8.310	8.310	8.320	8.120	8.700	14,245,814	118,498,345	8.3181	7.504	7.504	7.513	7.332	7.856	15,775,928	7.5113	-2.58%
2022-12-13	8.530	8.530	8.540	8.100	8.710	17,426,219	148,047,935	8.4957	7.703	7.703	7.712	7.314	7.865	19,297,933	7.6717	3.52%
2022-12-12	8.240	8.240	8.250	8.030	8.750	18,566,000	154,940,219	8.3454	7.441	7.441	7.450	7.251	7.901	20,560,136	7.5360	-3.17%
2022-12-09	8.510	8.500	8.510	8.030	8.890	38,196,100	324,375,180	8.4924	7.685	7.676	7.685	7.251	8.028	42,298,665	7.6687	0.35%
2022-12-08	8.480	8.460	8.480	7.770	8.710	43,966,052	365,790,621	8.3198	7.658	7.639	7.658	7.016	7.865	48,688,355	7.5129	12.77%
2022-12-07	7.520	7.510	7.520	7.380	8.750	51,160,658	413,786,519	8.0880	6.791	6.782	6.791	6.664	7.901	56,655,719	7.3035	-0.13%
2022-12-06	7.530	7.520	7.530	6.900	7.840	33,387,587	248,760,028	7.4507	6.800	6.791	6.800	6.231	7.080	36,973,679	6.7280	3.86%
2022-12-05	7.250	7.230	7.250	6.230	7.260	33,412,316	230,746,121	6.9060	6.547	6.529	6.547	5.626	6.556	37,001,064	6.2362	20.23%
2022-12-02	6.030	6.010	6.030	5.850	6.200	17,911,561	107,765,997	6.0166	5.445	5.427	5.445	5.283	5.599	19,835,405	5.4330	3.97%
2022-12-01	5.800	5.800	5.810	5.460	6.000	27,658,976	158,600,437	5.7341	5.237	5.237	5.246	4.930	5.418	30,629,770	5.1780	10.69%
2022-11-30	5.240	5.230	5.240	4.950	5.280	12,085,600	62,134,365	5.1412	4.732	4.723	4.732	4.470	4.768	13,383,690	4.6425	3.35%
2022-11-29	5.070	5.070	5.080	4.680	5.080	11,262,204	55,740,579	4.9493	4.578	4.578	4.587	4.226	4.587	12,471,854	4.4693	6.51%
2022-11-28	4.760	4.750	4.760	4.150	4.810	22,151,246	101,152,603	4.5665	4.298	4.289	4.298	3.747	4.343	24,530,466	4.1236	13.06%
2022-11-25	4.210	4.200	4.210	4.160	4.410	5,415,800	22,869,697	4.2228	3.802	3.793	3.802	3.757	3.982	5,997,500	3.8132	-4.54%
2022-11-24	4.410	4.400	4.410	4.350	4.560	3,030,001	13,392,925	4.4201	3.982	3.973	3.982	3.928	4.118	3,355,447	3.9914	-2.65%
2022-11-23	4.530	4.510	4.530	4.420	4.570	1,984,400	8,930,808	4.5005	4.091	4.073	4.091	3.991	4.127	2,197,540	4.0640	-0.44%
2022-11-22	4.550	4.540	4.550	4.400	4.790	5,569,200	25,306,304	4.5440	4.109	4.100	4.109	3.973	4.325	6,167,376	4.1033	-1.94%
2022-11-21	4.640	4.630	4.640	4.620	4.940	5,536,800	25,879,607	4.6741	4.190	4.181	4.190	4.172	4.461	6,131,496	4.2208	-7.20%
2022-11-18	5.000	4.990	5.000	4.950	5.210	5,237,898	26,478,734	5.0552	4.515	4.506	4.515	4.470	4.705	5,800,490	4.5649	-2.34%
2022-11-17	5.120	5.090	5.120	4.940	5.160	6,367,200	32,107,950	5.0427	4.623	4.596	4.623	4.461	4.660	7,051,088	4.5536	0.39%
2022-11-16	5.100	5.100	5.120	5.000	5.270	7,420,400	38,049,652	5.1277	4.605	4.605	4.623	4.515	4.759	8,217,410	4.6304	-1.16%
2022-11-15	5.160	5.150	5.160	4.810	5.200	15,334,765	77,707,231	5.0674	4.660	4.650	4.660	4.343	4.696	16,981,841	4.5759	7.28%
2022-11-14	4.810	4.810	4.830	4.680	4.930	7,950,086	38,120,840	4.7950	4.343	4.343	4.362	4.226	4.452	8,803,988	4.3300	3.66%
2022-11-11	4.640	4.620	4.640	4.330	4.650	18,384,800	83,258,886	4.5287	4.190	4.172	4.190	3.910	4.199	20,359,474	4.0894	8.41%
2022-11-10	4.280	4.270	4.280	4.180	4.330	3,430,800	14,554,252	4.2422	3.865	3.856	3.865	3.775	3.910	3,799,295	3.8308	-1.61%
2022-11-09	4.350	4.340	4.350	4.310	4.450	4,060,000	17,729,624	4.3669	3.928	3.919	3.928	3.892	4.018	4,496,076	3.9434	0.23%
2022-11-08	4.340	4.320	4.340	4.250	4.410	4,200,850	18,137,718	4.3176	3.919	3.901	3.919	3.838	3.982	4,652,055	3.8989	1.17%
2022-11-07	4.290	4.260	4.290	4.030	4.300	6,571,154	27,632,662	4.2051	3.874	3.847	3.874	3.639	3.883	7,276,948	3.7973	4.13%
2022-11-04	4.120	4.110	4.120	3.920	4.230	7,928,400	32,687,451	4.1228	3.720	3.711	3.720	3.540	3.820	8,779,973	3.7230	5.37%
2022-11-03	3.910	3.900	3.910	3.720	4.000	4,673,528	18,126,459	3.8785	3.531	3.522	3.531	3.359	3.612	5,175,502	3.5024	-2.01%
2022-11-02	3.990	3.970	4.000	3.480	4.040	8,722,800	33,083,695	3.7928	3.603	3.585	3.612	3.142	3.648	9,659,698	3.4249	14.00%
2022-11-01	3.500	3.500	3.510	3.150	3.570	10,525,200	35,652,231	3.3873	3.161	3.161	3.170	2.844	3.224	11,655,690	3.0588	10.76%
2022-10-31	3.160	3.150	3.160	3.010	3.270	6,986,400	21,810,018	3.1218	2.854	2.844	2.854	2.718	2.953	7,736,795	2.8190	1.61%
2022-10-28	3.110	3.100	3.110	3.060	3.230	6,467,200	20,194,457	3.1226	2.808	2.799	2.808	2.763	2.917	7,161,829	2.8197	-2.20%
2022-10-27	3.180	3.170	3.180	3.170	3.330	7,244,450	23,650,979	3.2647	2.872	2.863	2.872	2.863	3.007	8,022,562	2.9481	-1.24%
2022-10-26	3.220	3.210	3.220	3.110	3.350	8,996,400	29,124,444	3.2373	2.908	2.899	2.908	2.808	3.025	9,962,685	2.9234	0.62%
2022-10-25	3.200	3.180	3.200	3.070	3.270	10,106,800	31,973,858	3.1636	2.890	2.872	2.890	2.772	2.953	11,192,351	2.8568	-2.14%
2022-10-24	3.270	3.270	3.280	3.220	3.610	7,347,765	24,974,545	3.3989	2.953	2.953	2.962	2.908	3.260	8,136,973	3.0693	-8.91%
2022-10-21	3.590	3.570	3.590	3.500	3.710	4,202,000	15,037,264	3.5786	3.242	3.224	3.242	3.161	3.350	4,653,328	3.2315	-1.10%
2022-10-20	3.630	3.620	3.630	3.490	3.740	6,898,000	24,790,644	3.5939	3.278	3.269	3.278	3.152	3.377	7,638,900	3.2453	-0.82%
2022-10-19	3.660	3.650	3.660	3.630	3.950	9,995,800	37,383,134	3.7399	3.305	3.296	3.305	3.278	3.567	11,069,428	3.3772	-6.39%
2022-10-18	3.910	3.900	3.910	3.840	4.040	4,412,400	17,182,220	3.8941	3.531	3.522	3.531	3.468	3.648	4,886,327	3.5164	-2.74%
2022-10-17	4.020	3.970	4.020	3.810	4.080	4,750,879	18,651,978	3.9260	3.630	3.585	3.630	3.440	3.684	5,261,161	3.5452	2.55%
2022-10-14	3.920	3.920	3.940	3.880	4.060	3,397,600	13,473,607	3.9656	3.540	3.540	3.558	3.504	3.666	3,762,529	3.5810	0.77%
2022-10-13	3.890	3.880	3.890	3.860	4.090	3,802,400	15,003,654	3.9458	3.513	3.504	3.513	3.486	3.693	4,210,808	3.5631	-3.71%
2022-10-12	4.040	4.030	4.040	3.930	4.280	5,644,400	22,828,343	4.0444	3.648	3.639	3.648	3.549	3.865	6,250,653	3.6522	-0.98%
2022-10-11	4.080	4.070	4.080	4.060	4.230	3,911,147	16,158,171	4.1313	3.684	3.675	3.684	3.666	3.820	4,331,235	3.7306	-5.34%
2022-10-10	4.310	4.310	4.330	4.220	4.570	4,717,998	20,439,341	4.3322	3.892	3.892	3.910	3.811	4.127	5,224,748	3.9120	-5.69%
2022-10-07	4.570	4.550	4.570	4.450	4.610	3,132,977	14,250,314	4.5485	4.127	4.109	4.127	4.018	4.163	3,469,484	4.1073	2.01%
2022-10-06	4.480	4.480	4.510	4.420	4.530	1,376,000	6,184,040	4.4942	4.045	4.045	4.073	3.991	4.091	1,523,793	4.0583	-0.67%
2022-10-05	4.510	4.480	4.510	4.380	4.560	2,550,052	11,479,137	4.5015	4.073	4.045	4.073	3.955	4.118	2,823,948	4.0649	4.88%
2022-10-03	4.300	4.300	4.310	4.220	4.420	1,447,600	6,218,217	4.2955	3.883	3.883	3.892	3.811	3.991	1,603,084	3.8789	-0.92%
2022-09-30	4.340	4.340	4.370	4.260	4.420	2,798,800	12,191,252	4.3559	3.919	3.919	3.946	3.847	3.991	3,099,413	3.9334	-0.46%
2022-09-29	4.360	4.350	4.360	4.320	4.610	2,246,000	9,956,646	4.4331	3.937	3.928	3.937	3.901	4.163	2,487,238	4.0031	-3.96%
2022-09-28	4.540	4.530	4.540	4.480	4.690	6,252,604	28,544,263	4.5652	4.100	4.091	4.100	4.045	4.235	6,924,183	4.1224	-0.87%
2022-09-27	4.580	4.570	4.580	4.230	4.580	11,638,238	52,296,321	4.4935	4.136	4.127	4.136	3.820	4.136	12,888,277	4.0577	7.01%
2022-09-26	4.280	4.280	4.290	4.220	4.450	11,433,400	49,898,576	4.3643	3.865	3.865	3.874	3.811	4.018	12,661,438	3.9410	4.65%
2022-09-23	4.090	4.080	4.090	4.020	4.180	3,238,988	13,182,377	4.0699	3.693	3.684	3.693	3.630	3.775	3,586,881	3.6752	-2.15%
2022-09-22	4.180	4.150	4.180	4.060	4.220	4,370,022	17,988,760	4.1164	3.775	3.747	3.775	3.666	3.811	4,839,397	3.7171	-2.34%
2022-09-21	4.280	4.270	4.280	4.240	4.400	2,480,800	10,659,023	4.2966	3.865	3.856	3.865	3.829	3.973	2,747,258	3.8799	-2.51%
2022-09-20	4.390	4.380	4.390	4.130	4.410	4,395,200	19,023,364	4.3282	3.964	3.955	3.964	3.729	3.982	4,867,279	3.9084	6.30%
2022-09-19	4.130	4.120	4.130	4.110	4.250	2,197,600	9,123,692	4.1517	3.729	3.720	3.729	3.711	3.838	2,433,640	3.7490	-2.82%
2022-09-16	4.250	4.250	4.270	4.200	4.460	4,394,000	19,054,062	4.3364	3.838	3.838	3.856	3.793	4.027	4,865,951	3.9158	1.19%
2022-09-15	4.200	4.190	4.200	4.160	4.300	2,389,001	10,071,230	4.2157	3.793	3.784	3.793	3.757	3.883	2,645,599	3.8068	-1.41%
2022-09-14	4.260	4.230	4.260	4.020	4.270	2,540,317	10,700,252	4.2122	3.847	3.820	3.847	3.630	3.856	2,813,167	3.8036	0.47%
2022-09-13	4.240	4.220	4.240	3.990	4.320	8,406,285	34,996,008	4.1631	3.829	3.811	3.829	3.603	3.901	9,309,187	3.7593	7.07%
2022-09-09	3.960	3.940	3.960	3.840	3.960	1,817,200	7,111,604	3.9135	3.576	3.558	3.576	3.468	3.576	2,012,382	3.5339	3.39%
2022-09-08	3.830	3.820	3.830	3.810	3.940	1,314,000	5,056,540	3.8482	3.459	3.449	3.459	3.440	3.558	1,455,134	3.4750	-1.54%
2022-09-07	3.890	3.880	3.890	3.810	3.950	3,375,314	13,065,189	3.8708	3.513	3.504	3.513	3.440	3.567	3,737,850	3.4954	-1.52%
2022-09-06	3.950	3.940	3.950	3.900	4.000	770,400	3,031,708	3.9352	3.567	3.558	3.567	3.522	3.612	853,147	3.5536	0.00%
2022-09-05	3.950	3.930	3.950	3.890	3.980	1,187,152	4,659,890	3.9253	3.567	3.549	3.567	3.513	3.594	1,314,662	3.5446	-0.50%
2022-09-02	3.970	3.970	3.980	3.950	4.080	1,308,368	5,256,635	4.0177	3.585	3.585	3.594	3.567	3.684	1,448,897	3.6280	0.51%
2022-09-01	3.950	3.940	3.950	3.920	4.040	1,282,350	5,086,573	3.9666	3.567	3.558	3.567	3.540	3.648	1,420,085	3.5819	-2.95%
2022-08-31	4.070	4.050	4.070	3.910	4.080	1,675,600	6,752,680	4.0300	3.675	3.657	3.675	3.531	3.684	1,855,573	3.6391	3.04%
2022-08-30	3.950	3.950	3.970	3.860	4.020	1,331,600	5,257,150	3.9480	3.567	3.567	3.585	3.486	3.630	1,474,624	3.5651	0.77%
2022-08-29	3.920	3.920	3.950	3.850	3.960	1,993,200	7,798,496	3.9126	3.540	3.540	3.567	3.477	3.576	2,207,286	3.5331	-1.26%
2022-08-26	3.970	3.960	3.970	3.940	4.040	1,613,050	6,433,247	3.9883	3.585	3.576	3.585	3.558	3.648	1,786,304	3.6014	0.25%
2022-08-25	3.960	3.950	3.960	3.870	4.000	1,353,600	5,321,626	3.9315	3.576	3.567	3.576	3.495	3.612	1,498,987	3.5501	1.02%
2022-08-24	3.920	3.890	3.920	3.870	4.000	2,190,400	8,553,366	3.9049	3.540	3.513	3.540	3.495	3.612	2,425,666	3.5262	-1.51%
2022-08-23	3.980	3.980	3.990	3.950	4.040	1,956,000	7,792,395	3.9838	3.594	3.594	3.603	3.567	3.648	2,166,090	3.5974	-2.93%
2022-08-22	4.100	4.080	4.100	3.980	4.120	2,562,000	10,448,772	4.0784	3.702	3.684	3.702	3.594	3.720	2,837,179	3.6828	1.23%
2022-08-19	4.050	4.020	4.050	3.990	4.090	1,494,000	6,033,840	4.0387	3.657	3.630	3.657	3.603	3.693	1,654,467	3.6470	1.50%
2022-08-18	3.990	3.990	4.010	3.940	4.020	2,534,000	10,104,380	3.9875	3.603	3.603	3.621	3.558	3.630	2,806,172	3.6008	-1.24%
2022-08-17	4.040	4.030	4.040	4.000	4.060	1,550,400	6,241,288	4.0256	3.648	3.639	3.648	3.612	3.666	1,716,925	3.6352	-0.25%
2022-08-16	4.050	4.020	4.050	4.000	4.070	2,465,600	9,929,860	4.0274	3.657	3.630	3.657	3.612	3.675	2,730,425	3.6367	-0.49%
2022-08-15	4.070	4.050	4.070	4.030	4.150	1,598,800	6,532,018	4.0856	3.675	3.657	3.675	3.639	3.747	1,770,524	3.6893	-0.73%
2022-08-12	4.100	4.090	4.100	4.050	4.140	1,376,800	5,621,436	4.0830	3.702	3.693	3.702	3.657	3.738	1,524,679	3.6870	-0.49%
2022-08-11	4.120	4.090	4.120	4.010	4.120	1,232,985	5,006,999	4.0609	3.720	3.693	3.720	3.621	3.720	1,365,417	3.6670	2.23%
2022-08-10	4.030	4.020	4.030	4.000	4.090	1,857,000	7,476,562	4.0262	3.639	3.630	3.639	3.612	3.693	2,056,457	3.6357	-1.95%
2022-08-09	4.110	4.100	4.110	4.100	4.200	1,531,600	6,349,812	4.1459	3.711	3.702	3.711	3.702	3.793	1,696,106	3.7438	-1.44%
2022-08-08	4.170	4.160	4.170	4.090	4.200	1,154,800	4,806,355	4.1621	3.766	3.757	3.766	3.693	3.793	1,278,835	3.7584	-0.48%
2022-08-05	4.190	4.180	4.190	4.100	4.210	1,562,084	6,488,719	4.1539	3.784	3.775	3.784	3.702	3.802	1,729,864	3.7510	2.20%
2022-08-04	4.100	4.100	4.110	4.010	4.170	2,978,911	12,126,384	4.0707	3.702	3.702	3.711	3.621	3.766	3,298,870	3.6759	-0.73%
2022-08-03	4.130	4.110	4.130	4.060	4.230	1,673,104	6,945,004	4.1510	3.729	3.711	3.729	3.666	3.820	1,852,809	3.7484	0.24%
2022-08-02	4.120	4.100	4.120	3.990	4.130	3,337,200	13,539,304	4.0571	3.720	3.702	3.720	3.603	3.729	3,695,642	3.6636	-1.44%
2022-08-01	4.180	4.180	4.190	4.100	4.210	1,598,800	6,630,433	4.1471	3.775	3.775	3.784	3.702	3.802	1,770,524	3.7449	-0.71%
2022-07-29	4.210	4.200	4.210	4.180	4.390	2,480,800	10,554,464	4.2545	3.802	3.793	3.802	3.775	3.964	2,747,258	3.8418	-4.10%
2022-07-28	4.390	4.360	4.390	4.290	4.390	1,918,000	8,369,572	4.3637	3.964	3.937	3.964	3.874	3.964	2,124,008	3.9405	2.33%
2022-07-27	4.290	4.250	4.290	4.240	4.300	1,156,990	4,933,880	4.2644	3.874	3.838	3.874	3.829	3.883	1,281,260	3.8508	-0.69%
2022-07-26	4.320	4.300	4.320	4.290	4.380	1,315,600	5,669,474	4.3094	3.901	3.883	3.901	3.874	3.955	1,456,906	3.8914	1.17%
2022-07-25	4.270	4.260	4.270	4.190	4.280	1,722,900	7,305,617	4.2403	3.856	3.847	3.856	3.784	3.865	1,907,953	3.8290	0.47%
2022-07-22	4.250	4.250	4.270	4.230	4.320	1,524,800	6,519,968	4.2759	3.838	3.838	3.856	3.820	3.901	1,688,576	3.8612	1.43%
2022-07-21	4.190	4.180	4.190	4.180	4.250	2,022,800	8,529,306	4.2166	3.784	3.775	3.784	3.775	3.838	2,240,065	3.8076	-0.48%
2022-07-20	4.210	4.190	4.210	4.120	4.240	2,790,981	11,698,213	4.1914	3.802	3.784	3.802	3.720	3.829	3,090,755	3.7849	2.68%
2022-07-19	4.100	4.100	4.120	4.050	4.180	2,166,035	8,859,009	4.0900	3.702	3.702	3.720	3.657	3.775	2,398,684	3.6933	-0.97%
2022-07-18	4.140	4.130	4.150	4.080	4.200	1,932,105	7,983,397	4.1320	3.738	3.729	3.747	3.684	3.793	2,139,628	3.7312	0.73%
2022-07-15	4.110	4.100	4.110	4.080	4.230	3,126,343	12,940,369	4.1391	3.711	3.702	3.711	3.684	3.820	3,462,137	3.7377	-1.67%
2022-07-14	4.180	4.170	4.180	4.060	4.200	2,376,400	9,870,656	4.1536	3.775	3.766	3.775	3.666	3.793	2,631,644	3.7508	2.70%
2022-07-13	4.070	4.070	4.080	4.000	4.150	1,783,600	7,293,870	4.0894	3.675	3.675	3.684	3.612	3.747	1,975,173	3.6928	1.24%
2022-07-12	4.020	4.020	4.030	3.980	4.060	2,764,410	11,120,619	4.0228	3.630	3.630	3.639	3.594	3.666	3,061,330	3.6326	-0.99%
2022-07-11	4.060	4.050	4.060	3.990	4.150	4,895,800	19,731,658	4.0303	3.666	3.657	3.666	3.603	3.747	5,421,648	3.6394	-5.36%
2022-07-08	4.290	4.270	4.290	4.250	4.330	1,417,261	6,074,383	4.2860	3.874	3.856	3.874	3.838	3.910	1,569,486	3.8703	0.94%
2022-07-07	4.250	4.220	4.250	4.090	4.280	3,192,800	13,461,442	4.2162	3.838	3.811	3.838	3.693	3.865	3,535,732	3.8073	2.16%
2022-07-06	4.160	4.140	4.160	4.100	4.300	4,551,573	19,026,848	4.1803	3.757	3.738	3.757	3.702	3.883	5,040,448	3.7748	-1.65%
2022-07-05	4.230	4.220	4.230	4.190	4.390	4,268,804	18,127,667	4.2465	3.820	3.811	3.820	3.784	3.964	4,727,307	3.8347	-1.17%
2022-07-04	4.280	4.270	4.280	4.280	4.500	3,790,000	16,425,256	4.3338	3.865	3.856	3.865	3.865	4.064	4,197,076	3.9135	-3.82%
2022-06-30	4.450	4.450	4.480	4.410	4.580	4,265,994	19,233,125	4.5085	4.018	4.018	4.045	3.982	4.136	4,724,196	4.0712	-0.67%
2022-06-29	4.480	4.470	4.480	4.380	4.610	7,058,004	31,557,041	4.4711	4.045	4.036	4.045	3.955	4.163	7,816,090	4.0374	-3.24%
2022-06-28	4.630	4.610	4.630	4.160	4.680	9,280,000	41,622,792	4.4852	4.181	4.163	4.181	3.757	4.226	10,276,746	4.0502	7.67%
2022-06-27	4.300	4.280	4.300	4.110	4.360	7,012,800	30,107,658	4.2932	3.883	3.865	3.883	3.711	3.937	7,766,030	3.8768	4.62%
2022-06-24	4.110	4.100	4.110	3.920	4.130	6,876,248	28,073,056	4.0826	3.711	3.702	3.711	3.540	3.729	7,614,812	3.6866	4.85%
2022-06-23	3.920	3.910	3.920	3.900	4.050	5,282,000	20,913,608	3.9594	3.540	3.531	3.540	3.522	3.657	5,849,329	3.5754	-2.49%
2022-06-22	4.020	4.020	4.030	3.980	4.120	3,371,222	13,631,968	4.0436	3.630	3.630	3.639	3.594	3.720	3,733,318	3.6514	0.00%
2022-06-21	4.020	4.010	4.020	3.930	4.140	4,402,000	17,837,134	4.0521	3.630	3.621	3.630	3.549	3.738	4,874,810	3.6590	2.29%
2022-06-20	3.930	3.910	3.930	3.720	3.950	5,779,200	22,326,450	3.8632	3.549	3.531	3.549	3.359	3.567	6,399,932	3.4885	-2.24%
2022-06-17	4.020	4.000	4.020	3.900	4.060	4,360,000	17,437,440	3.9994	3.630	3.612	3.630	3.522	3.666	4,828,299	3.6115	-0.74%
2022-06-16	4.050	4.050	4.060	4.020	4.300	2,319,200	9,671,368	4.1701	3.657	3.657	3.666	3.630	3.883	2,568,301	3.7657	-2.88%
2022-06-15	4.170	4.170	4.200	4.110	4.250	1,598,697	6,693,453	4.1868	3.766	3.766	3.793	3.711	3.838	1,770,410	3.7807	0.72%
2022-06-14	4.140	4.140	4.160	3.980	4.160	2,018,800	8,192,690	4.0582	3.738	3.738	3.757	3.594	3.757	2,235,635	3.6646	0.73%
2022-06-13	4.110	4.100	4.110	4.070	4.250	3,500,290	14,517,840	4.1476	3.711	3.702	3.711	3.675	3.838	3,876,249	3.7453	-5.08%
2022-06-10	4.330	4.320	4.330	4.230	4.390	2,123,600	9,177,344	4.3216	3.910	3.901	3.910	3.820	3.964	2,351,692	3.9024	0.00%
2022-06-09	4.330	4.320	4.330	4.320	4.480	3,136,000	13,741,199	4.3818	3.910	3.901	3.910	3.901	4.045	3,472,831	3.9568	-1.81%
2022-06-08	4.410	4.410	4.420	4.190	4.440	7,269,252	31,834,754	4.3794	3.982	3.982	3.991	3.784	4.009	8,050,027	3.9546	5.76%
2022-06-07	4.170	4.160	4.170	4.080	4.180	1,576,400	6,528,546	4.1414	3.766	3.757	3.766	3.684	3.775	1,745,718	3.7397	0.97%
2022-06-06	4.130	4.100	4.130	3.970	4.140	3,235,758	13,202,581	4.0802	3.729	3.702	3.729	3.585	3.738	3,583,304	3.6845	2.99%
2022-06-02	4.010	4.000	4.010	3.930	4.020	2,022,000	8,064,421	3.9883	3.621	3.612	3.621	3.549	3.630	2,239,179	3.6015	0.75%
2022-06-01	3.980	3.970	3.980	3.880	3.990	2,601,200	10,200,478	3.9215	3.594	3.585	3.594	3.504	3.603	2,880,590	3.5411	0.51%
2022-05-31	3.960	3.960	3.970	3.830	3.990	4,276,425	16,845,454	3.9391	3.576	3.576	3.585	3.459	3.603	4,735,747	3.5571	2.59%
2022-05-30	3.860	3.850	3.860	3.690	3.890	2,985,082	11,433,307	3.8301	3.486	3.477	3.486	3.332	3.513	3,305,704	3.4587	2.93%
2022-05-27	3.750	3.750	3.760	3.720	3.840	2,804,180	10,568,208	3.7687	3.386	3.386	3.395	3.359	3.468	3,105,371	3.4032	1.90%
2022-05-26	3.680	3.670	3.680	3.590	3.700	2,192,000	7,982,408	3.6416	3.323	3.314	3.323	3.242	3.341	2,427,438	3.2884	-0.27%
2022-05-25	3.690	3.680	3.690	3.640	3.750	2,557,600	9,461,465	3.6994	3.332	3.323	3.332	3.287	3.386	2,832,307	3.3406	0.54%
2022-05-24	3.670	3.650	3.670	3.600	3.850	8,067,000	29,762,850	3.6895	3.314	3.296	3.314	3.251	3.477	8,933,460	3.3316	-4.68%
2022-05-23	3.850	3.840	3.850	3.820	3.960	3,362,800	12,987,196	3.8620	3.477	3.468	3.477	3.449	3.576	3,723,991	3.4874	-2.78%
2022-05-20	3.960	3.950	3.960	3.900	4.020	4,038,800	15,956,564	3.9508	3.576	3.567	3.576	3.522	3.630	4,472,599	3.5676	0.76%
2022-05-19	3.930	3.920	3.930	3.900	4.070	5,167,200	20,500,872	3.9675	3.549	3.540	3.549	3.522	3.675	5,722,198	3.5827	-4.61%
2022-05-18	4.120	4.110	4.120	4.100	4.220	1,948,499	8,078,405	4.1460	3.720	3.711	3.720	3.702	3.811	2,157,783	3.7438	-0.72%
2022-05-17	4.150	4.150	4.160	4.110	4.240	1,786,800	7,486,842	4.1901	3.747	3.747	3.757	3.711	3.829	1,978,717	3.7837	0.97%
2022-05-16	4.110	4.100	4.110	4.070	4.330	2,933,600	12,222,127	4.1663	3.711	3.702	3.711	3.675	3.910	3,248,692	3.7622	0.24%
2022-05-13	4.100	4.080	4.100	4.000	4.150	3,694,800	15,009,219	4.0623	3.702	3.684	3.702	3.612	3.747	4,091,651	3.6683	1.23%
2022-05-12	4.050	4.050	4.070	4.050	4.170	2,102,800	8,609,060	4.0941	3.657	3.657	3.675	3.657	3.766	2,328,657	3.6970	-2.41%
2022-05-11	4.150	4.140	4.160	4.120	4.270	2,966,567	12,467,197	4.2026	3.747	3.738	3.757	3.720	3.856	3,285,200	3.7950	0.97%
2022-05-10	4.110	4.110	4.120	4.080	4.250	4,286,075	17,714,854	4.1331	3.711	3.711	3.720	3.684	3.838	4,746,434	3.7322	-4.86%
2022-05-06	4.320	4.320	4.330	4.290	4.400	2,125,598	9,196,028	4.3263	3.901	3.901	3.910	3.874	3.973	2,353,904	3.9067	-4.00%
2022-05-05	4.500	4.500	4.510	4.500	4.700	2,158,800	9,916,944	4.5937	4.064	4.064	4.073	4.064	4.244	2,390,672	4.1482	-1.96%
2022-05-04	4.590	4.580	4.590	4.560	4.700	1,058,239	4,868,201	4.6003	4.145	4.136	4.145	4.118	4.244	1,171,902	4.1541	-1.50%
2022-05-03	4.660	4.660	4.670	4.500	4.680	2,205,661	10,216,914	4.6321	4.208	4.208	4.217	4.064	4.226	2,442,567	4.1829	2.64%
2022-04-29	4.540	4.520	4.540	4.270	4.590	2,823,920	12,622,964	4.4700	4.100	4.082	4.100	3.856	4.145	3,127,231	4.0365	3.42%
2022-04-28	4.390	4.370	4.390	4.270	4.410	1,477,600	6,443,249	4.3606	3.964	3.946	3.964	3.856	3.982	1,636,306	3.9377	-0.23%
2022-04-27	4.400	4.350	4.400	4.180	4.450	3,763,600	16,207,674	4.3064	3.973	3.928	3.973	3.775	4.018	4,167,841	3.8887	3.29%
2022-04-26	4.260	4.260	4.280	4.250	4.420	3,797,998	16,411,729	4.3212	3.847	3.847	3.865	3.838	3.991	4,205,933	3.9020	0.71%
2022-04-25	4.230	4.220	4.230	4.220	4.450	4,030,400	17,367,188	4.3090	3.820	3.811	3.820	3.811	4.018	4,463,297	3.8911	-5.16%
2022-04-22	4.460	4.450	4.460	4.300	4.490	3,258,900	14,364,282	4.4077	4.027	4.018	4.027	3.883	4.055	3,608,932	3.9802	-0.67%
2022-04-21	4.490	4.480	4.490	4.460	4.660	4,247,600	19,250,483	4.5321	4.055	4.045	4.055	4.027	4.208	4,703,826	4.0925	-5.67%
2022-04-20	4.760	4.760	4.780	4.630	4.900	4,029,398	19,290,471	4.7874	4.298	4.298	4.316	4.181	4.425	4,462,187	4.3231	2.81%
2022-04-19	4.630	4.630	4.640	4.580	4.760	1,688,800	7,832,676	4.6380	4.181	4.181	4.190	4.136	4.298	1,870,191	4.1882	-3.54%
2022-04-14	4.800	4.790	4.800	4.560	4.820	2,536,000	11,993,166	4.7292	4.334	4.325	4.334	4.118	4.353	2,808,387	4.2705	5.26%
2022-04-13	4.560	4.530	4.560	4.330	4.640	1,636,794	7,431,115	4.5400	4.118	4.091	4.118	3.910	4.190	1,812,599	4.0997	-0.22%
2022-04-12	4.570	4.550	4.570	4.300	4.650	3,027,375	13,572,818	4.4834	4.127	4.109	4.127	3.883	4.199	3,352,539	4.0485	6.28%
2022-04-11	4.300	4.290	4.300	4.300	4.610	4,840,200	21,165,947	4.3729	3.883	3.874	3.883	3.883	4.163	5,360,076	3.9488	-6.11%
2022-04-08	4.580	4.570	4.580	4.400	4.580	3,814,938	17,135,658	4.4917	4.136	4.127	4.136	3.973	4.136	4,224,693	4.0561	0.44%
2022-04-07	4.560	4.560	4.580	4.550	4.870	4,598,400	21,481,876	4.6716	4.118	4.118	4.136	4.109	4.398	5,092,305	4.2185	-5.98%
2022-04-06	4.850	4.840	4.850	4.800	4.950	2,452,387	11,944,893	4.8707	4.380	4.371	4.380	4.334	4.470	2,715,793	4.3983	-2.81%
2022-04-04	4.990	4.970	4.990	4.910	5.020	2,085,200	10,388,702	4.9821	4.506	4.488	4.506	4.434	4.533	2,309,167	4.4989	1.22%
2022-04-01	4.930	4.910	4.930	4.850	4.960	2,518,657	12,369,477	4.9111	4.452	4.434	4.452	4.380	4.479	2,789,181	4.4348	-1.20%
2022-03-31	4.990	4.980	4.990	4.850	5.020	2,371,605	11,771,832	4.9637	4.506	4.497	4.506	4.380	4.533	2,626,334	4.4822	0.20%
2022-03-30	4.980	4.980	5.000	4.770	5.030	4,186,400	20,778,528	4.9633	4.497	4.497	4.515	4.307	4.542	4,636,053	4.4819	4.40%
2022-03-29	4.770	4.760	4.770	4.700	4.830	1,583,200	7,497,972	4.7360	4.307	4.298	4.307	4.244	4.362	1,753,248	4.2766	1.71%
2022-03-28	4.690	4.680	4.690	4.550	4.760	3,972,440	18,577,952	4.6767	4.235	4.226	4.235	4.109	4.298	4,399,112	4.2231	-2.90%
2022-03-25	4.830	4.820	4.830	4.780	5.060	4,141,200	20,432,392	4.9339	4.362	4.353	4.362	4.316	4.569	4,585,998	4.4554	-2.03%
2022-03-24	4.930	4.930	4.940	4.850	5.030	2,234,800	11,053,812	4.9462	4.452	4.452	4.461	4.380	4.542	2,474,835	4.4665	-1.60%
2022-03-23	5.010	4.980	5.010	4.910	5.060	8,382,000	41,975,126	5.0078	4.524	4.497	4.524	4.434	4.569	9,282,293	4.5221	1.21%
2022-03-22	4.950	4.940	4.950	4.680	4.950	4,676,200	22,753,110	4.8657	4.470	4.461	4.470	4.226	4.470	5,178,461	4.3938	3.34%
2022-03-21	4.790	4.770	4.790	4.640	4.980	6,796,400	32,518,030	4.7846	4.325	4.307	4.325	4.190	4.497	7,526,387	4.3205	-1.64%
2022-03-18	4.870	4.860	4.870	4.470	4.980	10,153,336	48,582,956	4.7849	4.398	4.389	4.398	4.036	4.497	11,243,885	4.3208	4.96%
2022-03-17	4.640	4.640	4.650	4.300	4.680	11,522,673	52,109,726	4.5224	4.190	4.190	4.199	3.883	4.226	12,760,300	4.0837	11.27%
2022-03-16	4.170	4.160	4.170	3.720	4.240	15,160,520	60,620,966	3.9986	3.766	3.757	3.766	3.359	3.829	16,788,880	3.6108	15.51%
2022-03-15	3.610	3.600	3.610	3.570	4.100	14,007,600	53,298,495	3.8050	3.260	3.251	3.260	3.224	3.702	15,512,128	3.4359	-11.08%
2022-03-14	4.060	4.040	4.060	4.000	4.520	12,625,600	52,440,640	4.1535	3.666	3.648	3.666	3.612	4.082	13,981,690	3.7507	-10.38%
2022-03-11	4.530	4.520	4.530	4.320	4.610	7,228,452	32,173,075	4.4509	4.091	4.082	4.091	3.901	4.163	8,004,845	4.0192	-2.79%
2022-03-10	4.660	4.640	4.660	4.560	4.760	3,079,200	14,353,721	4.6615	4.208	4.190	4.208	4.118	4.298	3,409,931	4.2094	1.75%
2022-03-09	4.580	4.570	4.580	4.410	4.650	7,684,800	34,817,730	4.5307	4.136	4.127	4.136	3.982	4.199	8,510,209	4.0913	1.10%
2022-03-08	4.530	4.490	4.530	4.470	4.600	6,227,200	28,179,802	4.5253	4.091	4.055	4.091	4.036	4.154	6,896,051	4.0864	0.00%
2022-03-07	4.530	4.530	4.540	4.500	4.830	10,714,235	48,664,998	4.5421	4.091	4.091	4.100	4.064	4.362	11,865,029	4.1015	-6.21%
2022-03-04	4.830	4.820	4.830	4.770	4.950	5,047,002	24,509,477	4.8562	4.362	4.353	4.362	4.307	4.470	5,589,090	4.3852	-3.40%
2022-03-03	5.000	5.000	5.010	4.930	5.070	5,666,800	28,253,772	4.9858	4.515	4.515	4.524	4.452	4.578	6,275,459	4.5023	3.09%
2022-03-02	4.850	4.840	4.850	4.820	5.100	8,101,630	39,575,587	4.8849	4.380	4.371	4.380	4.353	4.605	8,971,809	4.4111	-4.90%
2022-03-01	5.100	5.090	5.100	5.010	5.160	5,616,900	28,685,541	5.1070	4.605	4.596	4.605	4.524	4.660	6,220,200	4.6117	1.59%
2022-02-28	5.020	5.010	5.020	4.900	5.200	10,788,800	54,006,331	5.0058	4.533	4.524	4.533	4.425	4.696	11,947,603	4.5203	-5.10%
2022-02-25	5.290	5.280	5.290	5.150	5.430	5,942,000	31,265,803	5.2618	4.777	4.768	4.777	4.650	4.903	6,580,218	4.7515	0.00%
2022-02-24	5.290	5.290	5.300	5.170	5.600	12,458,400	66,444,824	5.3333	4.777	4.777	4.786	4.669	5.057	13,796,531	4.8161	-5.87%
2022-02-23	5.620	5.610	5.620	5.490	5.650	5,439,600	30,338,304	5.5773	5.075	5.066	5.075	4.958	5.102	6,023,856	5.0364	0.18%
2022-02-22	5.610	5.600	5.610	5.520	5.670	6,862,800	38,282,667	5.5783	5.066	5.057	5.066	4.985	5.120	7,599,919	5.0372	-2.09%
2022-02-21	5.730	5.730	5.740	5.550	5.860	7,768,334	44,135,304	5.6814	5.174	5.174	5.183	5.012	5.292	8,602,715	5.1304	-2.22%
2022-02-18	5.860	5.850	5.860	5.750	5.980	8,960,600	52,595,491	5.8696	5.292	5.283	5.292	5.192	5.400	9,923,040	5.3003	-0.34%
2022-02-17	5.880	5.870	5.880	5.730	5.940	8,630,016	50,434,968	5.8441	5.310	5.301	5.310	5.174	5.364	9,556,948	5.2773	0.51%
2022-02-16	5.850	5.840	5.850	5.580	5.950	6,604,200	38,065,149	5.7638	5.283	5.274	5.283	5.039	5.373	7,313,544	5.2047	5.98%
2022-02-15	5.520	5.510	5.520	5.460	5.580	3,794,000	20,918,671	5.5136	4.985	4.976	4.985	4.930	5.039	4,201,506	4.9789	0.91%
2022-02-14	5.470	5.460	5.470	5.450	5.700	6,932,962	38,210,484	5.5114	4.939	4.930	4.939	4.921	5.147	7,677,617	4.9769	-5.36%
2022-02-11	5.780	5.770	5.780	5.680	5.970	9,367,000	54,624,498	5.8316	5.219	5.210	5.219	5.129	5.391	10,373,090	5.2660	1.23%
2022-02-10	5.710	5.700	5.710	5.600	5.770	6,462,900	36,668,857	5.6737	5.156	5.147	5.156	5.057	5.210	7,157,067	5.1234	1.78%
2022-02-09	5.610	5.610	5.620	5.500	5.640	7,257,200	40,434,024	5.5716	5.066	5.066	5.075	4.967	5.093	8,036,681	5.0312	1.08%
2022-02-08	5.550	5.540	5.550	5.360	5.580	9,135,400	50,343,857	5.5109	5.012	5.003	5.012	4.840	5.039	10,116,615	4.9764	3.16%
2022-02-07	5.380	5.370	5.380	5.310	5.480	5,287,979	28,607,514	5.4099	4.858	4.849	4.858	4.795	4.948	5,855,950	4.8852	0.94%
2022-02-04	5.330	5.320	5.330	5.180	5.400	3,424,100	18,196,393	5.3142	4.813	4.804	4.813	4.678	4.876	3,791,876	4.7988	3.50%
2022-01-31	5.150	5.150	5.190	5.020	5.260	1,700,400	8,716,460	5.1261	4.650	4.650	4.687	4.533	4.750	1,883,036	4.6289	0.00%
2022-01-28	5.150	5.140	5.150	5.050	5.300	6,204,666	32,120,246	5.1768	4.650	4.641	4.650	4.560	4.786	6,871,096	4.6747	-0.77%
2022-01-27	5.190	5.180	5.190	5.060	5.320	10,515,520	54,075,420	5.1424	4.687	4.678	4.687	4.569	4.804	11,644,970	4.6437	-2.44%
2022-01-26	5.320	5.310	5.320	5.240	5.390	4,203,680	22,338,092	5.3139	4.804	4.795	4.804	4.732	4.867	4,655,189	4.7985	1.53%
2022-01-25	5.240	5.240	5.260	5.200	5.380	7,609,600	40,257,653	5.2904	4.732	4.732	4.750	4.696	4.858	8,426,932	4.7773	-2.96%
2022-01-24	5.400	5.400	5.420	5.380	5.510	10,402,496	56,520,689	5.4334	4.876	4.876	4.894	4.858	4.976	11,519,807	4.9064	-1.64%
2022-01-21	5.490	5.490	5.500	5.350	5.640	12,762,460	70,457,561	5.5207	4.958	4.958	4.967	4.831	5.093	14,133,250	4.9852	1.67%
2022-01-20	5.400	5.390	5.400	5.240	5.500	17,264,200	94,018,086	5.4458	4.876	4.867	4.876	4.732	4.967	19,118,512	4.9176	3.05%
2022-01-19	5.240	5.230	5.240	5.120	5.280	5,285,200	27,635,554	5.2289	4.732	4.723	4.732	4.623	4.768	5,852,872	4.7217	1.16%
2022-01-18	5.180	5.170	5.180	5.100	5.290	12,276,799	63,636,675	5.1835	4.678	4.669	4.678	4.605	4.777	13,595,425	4.6807	-1.33%
2022-01-17	5.250	5.240	5.250	4.950	5.350	34,112,660	177,253,144	5.1961	4.741	4.732	4.741	4.470	4.831	37,776,631	4.6921	11.70%
2022-01-14	4.700	4.700	4.710	4.400	4.710	15,286,010	70,016,482	4.5804	4.244	4.244	4.253	3.973	4.253	16,927,849	4.1362	3.07%
2022-01-13	4.560	4.550	4.560	4.540	4.800	6,135,200	28,337,245	4.6188	4.118	4.109	4.118	4.100	4.334	6,794,169	4.1708	-4.60%
2022-01-12	4.780	4.780	4.790	4.600	4.820	7,573,600	35,961,842	4.7483	4.316	4.316	4.325	4.154	4.353	8,387,065	4.2878	5.29%
2022-01-11	4.540	4.540	4.550	4.520	4.680	4,518,298	20,612,546	4.5620	4.100	4.100	4.109	4.082	4.226	5,003,599	4.1195	-1.09%
2022-01-10	4.590	4.590	4.600	4.480	4.640	4,847,200	22,216,264	4.5833	4.145	4.145	4.154	4.045	4.190	5,367,828	4.1388	1.32%
2022-01-07	4.530	4.530	4.540	4.460	4.640	7,339,600	33,156,600	4.5175	4.091	4.091	4.100	4.027	4.190	8,127,931	4.0793	-1.31%
2022-01-06	4.590	4.570	4.590	4.450	4.640	4,380,000	19,907,188	4.5450	4.145	4.127	4.145	4.018	4.190	4,850,447	4.1042	1.32%
2022-01-05	4.530	4.500	4.530	4.490	4.810	6,005,280	27,781,675	4.6262	4.091	4.064	4.091	4.055	4.343	6,650,295	4.1775	-6.21%
2022-01-04	4.830	4.820	4.830	4.700	4.940	6,497,785	31,538,848	4.8538	4.362	4.353	4.362	4.244	4.461	7,195,699	4.3830	3.21%
2022-01-03	4.680	4.660	4.680	4.640	4.880	2,857,200	13,414,276	4.6949	4.226	4.208	4.226	4.190	4.407	3,164,086	4.2395	-1.06%
2021-12-31	4.730	4.730	4.740	4.650	4.790	2,871,600	13,568,844	4.7252	4.271	4.271	4.280	4.199	4.325	3,180,033	4.2669	0.85%
2021-12-30	4.690	4.680	4.690	4.610	4.730	3,125,200	14,582,370	4.6661	4.235	4.226	4.235	4.163	4.271	3,460,871	4.2135	-0.42%
2021-12-29	4.710	4.700	4.710	4.700	4.810	3,212,020	15,225,475	4.7402	4.253	4.244	4.253	4.244	4.343	3,557,016	4.2804	-2.08%
2021-12-28	4.810	4.800	4.810	4.630	4.850	8,031,200	38,208,399	4.7575	4.343	4.334	4.343	4.181	4.380	8,893,815	4.2961	0.63%
2021-12-24	4.780	4.770	4.780	4.620	4.850	10,237,200	48,604,315	4.7478	4.316	4.307	4.316	4.172	4.380	11,336,757	4.2873	7.17%
2021-12-23	4.460	4.460	4.470	4.380	4.570	8,446,000	37,746,054	4.4691	4.027	4.027	4.036	3.955	4.127	9,353,168	4.0356	1.36%
2021-12-22	4.400	4.380	4.400	4.270	4.420	10,422,200	45,363,728	4.3526	3.973	3.955	3.973	3.856	3.991	11,541,627	3.9304	3.53%
2021-12-21	4.250	4.250	4.260	4.120	4.280	8,152,000	34,225,136	4.1984	3.838	3.838	3.847	3.720	3.865	9,027,590	3.7912	2.16%
2021-12-20	4.160	4.150	4.160	4.110	4.340	6,496,600	27,163,328	4.1812	3.757	3.747	3.757	3.711	3.919	7,194,386	3.7756	-2.35%
2021-12-17	4.260	4.250	4.260	4.220	4.420	13,280,871	56,851,446	4.2807	3.847	3.838	3.847	3.811	3.991	14,707,342	3.8655	-3.40%
2021-12-16	4.410	4.380	4.410	4.250	4.410	10,474,453	45,302,097	4.3250	3.982	3.955	3.982	3.838	3.982	11,599,493	3.9055	0.23%
2021-12-15	4.400	4.390	4.400	4.230	4.540	19,009,035	83,203,268	4.3770	3.973	3.964	3.973	3.820	4.100	21,050,756	3.9525	2.33%
2021-12-14	4.300	4.290	4.300	4.210	4.690	29,990,402	130,463,926	4.3502	3.883	3.874	3.883	3.802	4.235	33,211,610	3.9283	-8.90%
2021-12-13	4.720	4.710	4.720	4.670	4.910	19,307,560	92,407,118	4.7861	4.262	4.253	4.262	4.217	4.434	21,381,345	4.3219	-3.67%
2021-12-10	4.900	4.890	4.900	4.840	5.090	20,328,678	99,814,000	4.9100	4.425	4.416	4.425	4.371	4.596	22,512,140	4.4338	-3.73%
2021-12-09	5.090	5.080	5.090	5.030	5.170	11,950,000	60,792,020	5.0872	4.596	4.587	4.596	4.542	4.669	13,233,525	4.5938	-0.39%
2021-12-08	5.110	5.100	5.110	5.000	5.210	9,322,000	47,363,030	5.0808	4.614	4.605	4.614	4.515	4.705	10,323,257	4.5880	0.20%
2021-12-07	5.100	5.100	5.110	4.980	5.100	12,895,200	65,100,762	5.0484	4.605	4.605	4.614	4.497	4.605	14,280,247	4.5588	3.66%
2021-12-06	4.920	4.920	4.930	4.900	5.150	8,882,230	44,454,824	5.0049	4.443	4.443	4.452	4.425	4.650	9,836,252	4.5195	-2.38%
2021-12-03	5.040	5.040	5.050	4.950	5.250	12,485,412	63,942,467	5.1214	4.551	4.551	4.560	4.470	4.741	13,826,444	4.6247	1.82%
2021-12-02	4.950	4.950	4.960	4.920	5.050	8,809,600	43,741,868	4.9653	4.470	4.470	4.479	4.443	4.560	9,755,821	4.4837	-1.00%
2021-12-01	5.000	5.000	5.020	4.830	5.060	13,297,200	65,848,115	4.9520	4.515	4.515	4.533	4.362	4.569	14,725,425	4.4717	0.60%
2021-11-30	4.970	4.970	4.980	4.970	5.320	20,223,600	102,439,942	5.0654	4.488	4.488	4.497	4.488	4.804	22,395,775	4.5741	-4.97%
2021-11-29	5.230	5.220	5.230	5.130	5.470	23,626,922	124,284,351	5.2603	4.723	4.714	4.723	4.632	4.939	26,164,641	4.7501	-10.14%
2021-11-26	5.820	5.820	5.830	5.800	6.280	13,988,400	83,288,364	5.9541	5.256	5.256	5.265	5.237	5.671	15,490,865	5.3766	-7.91%
2021-11-25	6.320	6.300	6.320	6.000	6.420	10,961,056	68,607,002	6.2592	5.707	5.689	5.707	5.418	5.797	12,138,361	5.6521	6.58%
2021-11-24	5.930	5.920	5.930	5.800	6.000	5,608,500	33,148,084	5.9103	5.355	5.346	5.355	5.237	5.418	6,210,897	5.3371	0.51%
2021-11-23	5.900	5.890	5.900	5.830	6.000	10,002,000	58,865,087	5.8853	5.328	5.319	5.328	5.265	5.418	11,076,294	5.3145	0.00%
2021-11-22	5.900	5.890	5.900	5.480	5.940	15,919,409	92,552,068	5.8138	5.328	5.319	5.328	4.948	5.364	17,629,280	5.2499	7.27%
2021-11-19	5.500	5.490	5.500	5.400	5.530	5,250,400	28,792,106	5.4838	4.967	4.958	4.967	4.876	4.994	5,814,335	4.9519	0.55%
2021-11-18	5.470	5.460	5.470	5.390	5.530	5,597,239	30,696,999	5.4843	4.939	4.930	4.939	4.867	4.994	6,198,427	4.9524	-1.26%
2021-11-17	5.540	5.540	5.560	5.380	5.620	6,745,600	37,356,736	5.5379	5.003	5.003	5.021	4.858	5.075	7,470,131	5.0008	1.65%
2021-11-16	5.450	5.440	5.450	5.260	5.530	17,782,402	96,826,418	5.4451	4.921	4.912	4.921	4.750	4.994	19,692,373	4.9170	3.42%
2021-11-15	5.270	5.270	5.280	5.250	5.330	2,641,200	13,961,508	5.2860	4.759	4.759	4.768	4.741	4.813	2,924,886	4.7734	0.00%
2021-11-12	5.270	5.260	5.270	5.210	5.340	3,696,800	19,445,248	5.2600	4.759	4.750	4.759	4.705	4.822	4,093,866	4.7498	0.38%
2021-11-11	5.250	5.240	5.250	5.160	5.290	6,713,336	35,183,370	5.2408	4.741	4.732	4.741	4.660	4.777	7,434,402	4.7325	0.77%
2021-11-10	5.210	5.200	5.210	5.160	5.330	9,732,800	50,582,274	5.1971	4.705	4.696	4.705	4.660	4.813	10,778,180	4.6930	-1.51%
2021-11-09	5.290	5.290	5.300	5.250	5.430	4,981,600	26,367,356	5.2929	4.777	4.777	4.786	4.741	4.903	5,516,663	4.7796	-1.12%
2021-11-08	5.350	5.320	5.350	5.140	5.630	23,252,000	125,037,288	5.3775	4.831	4.804	4.831	4.641	5.084	25,749,450	4.8559	4.49%
2021-11-05	5.120	5.110	5.120	5.110	5.480	18,811,749	97,883,332	5.2033	4.623	4.614	4.623	4.614	4.948	20,832,280	4.6986	-6.57%
2021-11-04	5.480	5.480	5.500	5.460	5.730	7,332,336	40,567,409	5.5327	4.948	4.948	4.967	4.930	5.174	8,119,887	4.9961	-0.54%
2021-11-03	5.510	5.500	5.510	5.470	5.550	6,219,638	34,209,572	5.5003	4.976	4.967	4.976	4.939	5.012	6,887,677	4.9668	-0.54%
2021-11-02	5.540	5.530	5.540	5.470	5.650	2,278,090	12,556,514	5.5119	5.003	4.994	5.003	4.939	5.102	2,522,775	4.9773	0.36%
2021-11-01	5.520	5.520	5.540	5.510	5.730	3,176,410	17,674,438	5.5643	4.985	4.985	5.003	4.976	5.174	3,517,582	5.0246	-3.66%
2021-10-29	5.730	5.730	5.740	5.530	5.760	8,395,200	47,825,507	5.6968	5.174	5.174	5.183	4.994	5.201	9,296,911	5.1442	2.14%
2021-10-28	5.610	5.600	5.610	5.570	5.720	3,122,800	17,519,852	5.6103	5.066	5.057	5.066	5.030	5.165	3,458,214	5.0662	-1.75%
2021-10-27	5.710	5.700	5.710	5.650	5.770	2,664,000	15,217,437	5.7123	5.156	5.147	5.156	5.102	5.210	2,950,135	5.1582	-1.04%
2021-10-26	5.770	5.760	5.770	5.550	5.800	5,136,800	29,459,724	5.7350	5.210	5.201	5.210	5.012	5.237	5,688,533	5.1788	3.04%
2021-10-25	5.600	5.590	5.600	5.540	5.680	4,021,200	22,480,244	5.5904	5.057	5.048	5.057	5.003	5.129	4,453,109	5.0482	-2.27%
2021-10-22	5.730	5.730	5.740	5.600	5.750	4,716,800	26,806,888	5.6833	5.174	5.174	5.183	5.057	5.192	5,223,422	5.1321	1.24%
2021-10-21	5.660	5.660	5.670	5.640	5.900	5,472,080	31,335,552	5.7264	5.111	5.111	5.120	5.093	5.328	6,059,825	5.1710	-3.25%
2021-10-20	5.850	5.840	5.850	5.620	5.880	10,207,004	59,157,259	5.7958	5.283	5.274	5.283	5.075	5.310	11,303,317	5.2336	4.46%
2021-10-19	5.600	5.590	5.600	5.540	5.770	8,576,400	47,991,434	5.5958	5.057	5.048	5.057	5.003	5.210	9,497,574	5.0530	-1.06%
2021-10-18	5.660	5.660	5.670	5.480	5.750	7,687,902	43,310,599	5.6336	5.111	5.111	5.120	4.948	5.192	8,513,644	5.0872	2.17%
2021-10-15	5.540	5.520	5.540	5.440	5.700	8,732,300	48,106,207	5.5090	5.003	4.985	5.003	4.912	5.147	9,670,218	4.9747	-0.18%
2021-10-12	5.550	5.540	5.550	5.320	5.590	5,491,007	30,316,197	5.5211	5.012	5.003	5.012	4.804	5.048	6,080,785	4.9856	1.83%
2021-10-11	5.450	5.450	5.470	5.400	5.580	5,579,200	30,626,113	5.4893	4.921	4.921	4.939	4.876	5.039	6,178,450	4.9569	1.49%
2021-10-08	5.370	5.360	5.370	5.290	5.450	7,602,400	40,819,856	5.3693	4.849	4.840	4.849	4.777	4.921	8,418,958	4.8486	0.19%
2021-10-07	5.360	5.350	5.360	5.190	5.420	9,860,602	52,600,736	5.3344	4.840	4.831	4.840	4.687	4.894	10,919,709	4.8170	4.28%
2021-10-06	5.140	5.120	5.140	5.080	5.170	3,712,885	19,065,172	5.1349	4.641	4.623	4.641	4.587	4.669	4,111,678	4.6368	0.59%
2021-10-05	5.110	5.110	5.120	4.910	5.160	11,478,471	57,994,615	5.0525	4.614	4.614	4.623	4.434	4.660	12,711,350	4.5624	1.39%
2021-10-04	5.040	5.040	5.050	4.840	5.180	15,007,400	75,781,736	5.0496	4.551	4.551	4.560	4.371	4.678	16,619,314	4.5599	4.13%
2021-09-30	4.840	4.840	4.850	4.810	4.960	16,450,680	80,314,351	4.8821	4.371	4.371	4.380	4.343	4.479	18,217,614	4.4086	-1.02%
2021-09-29	4.890	4.880	4.890	4.810	5.040	20,875,320	102,546,474	4.9123	4.416	4.407	4.416	4.343	4.551	23,117,495	4.4359	-1.21%
2021-09-28	4.950	4.950	4.960	4.920	5.130	19,871,800	99,697,612	5.0170	4.470	4.470	4.479	4.443	4.632	22,006,189	4.5304	1.02%
2021-09-27	4.900	4.900	4.910	4.850	5.470	29,386,072	148,398,585	5.0500	4.425	4.425	4.434	4.380	4.939	32,542,370	4.5602	-10.42%
2021-09-24	5.470	5.470	5.480	5.400	6.190	26,188,171	150,026,113	5.7288	4.939	4.939	4.948	4.876	5.590	29,000,989	5.1731	-7.91%
2021-09-23	5.940	5.940	5.960	5.730	6.010	14,906,278	87,692,442	5.8829	5.364	5.364	5.382	5.174	5.427	16,507,331	5.3123	1.54%
2021-09-21	5.850	5.850	5.860	5.500	5.950	11,817,200	68,692,182	5.8129	5.283	5.283	5.292	4.967	5.373	13,086,461	5.2491	7.14%
2021-09-20	5.460	5.460	5.480	5.400	5.670	6,838,800	37,522,313	5.4867	4.930	4.930	4.948	4.876	5.120	7,573,341	4.9545	-3.19%
2021-09-17	5.640	5.640	5.670	5.630	5.850	11,578,799	65,761,089	5.6794	5.093	5.093	5.120	5.084	5.283	12,822,454	5.1286	0.18%
2021-09-16	5.630	5.630	5.640	5.400	5.920	25,916,142	146,899,074	5.6682	5.084	5.084	5.093	4.876	5.346	28,699,742	5.1185	-2.26%
2021-09-15	5.760	5.760	5.770	5.730	7.500	42,385,680	261,540,558	6.1705	5.201	5.201	5.210	5.174	6.773	46,938,239	5.5720	-26.81%
2021-09-14	7.870	7.870	7.880	7.820	8.080	4,531,714	36,010,855	7.9464	7.107	7.107	7.116	7.062	7.296	5,018,456	7.1757	0.25%
2021-09-13	7.850	7.840	7.870	7.790	8.190	5,782,069	45,502,609	7.8696	7.089	7.080	7.107	7.034	7.396	6,403,109	7.1063	-4.38%
2021-09-10	8.210	8.200	8.210	7.970	8.220	2,948,400	23,957,912	8.1257	7.414	7.405	7.414	7.197	7.423	3,265,082	7.3376	1.36%
2021-09-09	8.100	8.090	8.100	8.000	8.340	6,732,400	54,744,786	8.1315	7.314	7.305	7.314	7.224	7.531	7,455,513	7.3429	-2.64%
2021-09-08	8.320	8.320	8.330	8.140	8.510	8,159,666	68,083,246	8.3439	7.513	7.513	7.522	7.350	7.685	9,036,079	7.5346	2.34%
2021-09-07	8.130	8.110	8.130	7.830	8.130	6,634,000	53,264,457	8.0290	7.341	7.323	7.341	7.071	7.341	7,346,544	7.2503	2.26%
2021-09-06	7.950	7.950	7.960	7.810	8.080	3,984,400	31,399,526	7.8806	7.179	7.179	7.188	7.053	7.296	4,412,356	7.1163	-0.38%
2021-09-03	7.980	7.970	7.980	7.940	8.190	3,344,703	26,854,145	8.0289	7.206	7.197	7.206	7.170	7.396	3,703,951	7.2501	-0.99%
2021-09-02	8.060	8.050	8.060	7.780	8.060	10,202,548	80,764,948	7.9162	7.278	7.269	7.278	7.025	7.278	11,298,383	7.1484	3.47%
2021-09-01	7.790	7.790	7.800	7.720	7.990	12,211,380	96,117,763	7.8712	7.034	7.034	7.043	6.971	7.215	13,522,979	7.1077	0.00%
2021-08-31	7.790	7.780	7.790	7.640	7.870	6,291,600	48,711,627	7.7423	7.034	7.025	7.034	6.899	7.107	6,967,368	6.9914	-1.02%
2021-08-30	7.870	7.860	7.870	7.630	7.870	5,162,000	40,379,704	7.8225	7.107	7.098	7.107	6.890	7.107	5,716,440	7.0638	2.88%
2021-08-27	7.650	7.640	7.650	7.610	7.900	2,898,000	22,354,808	7.7139	6.908	6.899	6.908	6.872	7.134	3,209,268	6.9657	-2.55%
2021-08-26	7.850	7.840	7.850	7.750	7.960	8,466,400	66,445,068	7.8481	7.089	7.080	7.089	6.998	7.188	9,375,759	7.0869	0.13%
2021-08-25	7.840	7.840	7.850	7.710	7.990	4,896,404	38,345,344	7.8313	7.080	7.080	7.089	6.962	7.215	5,422,317	7.0718	0.26%
2021-08-24	7.820	7.820	7.830	7.450	7.950	9,516,334	74,513,109	7.8300	7.062	7.062	7.071	6.727	7.179	10,538,464	7.0706	6.25%
2021-08-23	7.360	7.360	7.370	7.300	7.830	4,732,710	35,601,588	7.5225	6.646	6.646	6.655	6.592	7.071	5,241,041	6.7928	-3.54%
2021-08-20	7.630	7.620	7.630	7.600	7.860	3,207,960	24,628,769	7.6774	6.890	6.881	6.890	6.863	7.098	3,552,520	6.9328	-2.80%
2021-08-19	7.850	7.840	7.850	7.810	7.980	2,583,760	20,255,056	7.8394	7.089	7.080	7.089	7.053	7.206	2,861,276	7.0790	-1.63%
2021-08-18	7.980	7.960	7.980	7.800	7.980	2,814,900	22,144,974	7.8671	7.206	7.188	7.206	7.043	7.206	3,117,243	7.1040	1.14%
2021-08-17	7.890	7.880	7.890	7.850	8.300	3,160,400	25,087,234	7.9380	7.125	7.116	7.125	7.089	7.495	3,499,852	7.1681	-3.78%
2021-08-16	8.200	8.170	8.200	7.980	8.240	1,924,400	15,613,658	8.1135	7.405	7.378	7.405	7.206	7.441	2,131,096	7.3266	0.99%
2021-08-13	8.120	8.090	8.120	7.900	8.200	4,310,400	34,527,387	8.0103	7.332	7.305	7.332	7.134	7.405	4,773,371	7.2333	-0.61%
2021-08-12	8.170	8.160	8.170	8.170	8.350	3,269,200	26,846,636	8.2120	7.378	7.369	7.378	7.378	7.540	3,620,338	7.4155	-1.09%
2021-08-11	8.260	8.250	8.260	8.250	8.460	2,568,948	21,419,184	8.3377	7.459	7.450	7.459	7.450	7.639	2,844,873	7.5290	-1.67%
2021-08-10	8.400	8.390	8.400	8.140	8.430	5,076,955	41,954,723	8.2638	7.585	7.576	7.585	7.350	7.612	5,622,260	7.4623	0.84%
2021-08-09	8.330	8.310	8.330	8.240	8.440	3,219,903	26,897,493	8.3535	7.522	7.504	7.522	7.441	7.621	3,565,746	7.5433	0.48%
2021-08-06	8.290	8.280	8.290	8.230	8.490	3,857,200	32,075,647	8.3158	7.486	7.477	7.486	7.432	7.667	4,271,494	7.5092	-0.48%
2021-08-05	8.330	8.320	8.330	8.170	8.480	3,774,400	31,512,032	8.3489	7.522	7.513	7.522	7.378	7.658	4,179,801	7.5391	-0.24%
2021-08-04	8.350	8.340	8.350	8.250	8.700	6,012,763	50,679,868	8.4287	7.540	7.531	7.540	7.450	7.856	6,658,582	7.6112	-4.35%
2021-08-03	8.730	8.730	8.750	8.710	9.450	3,145,494	27,908,808	8.8726	7.883	7.883	7.901	7.865	8.533	3,483,345	8.0121	-4.07%
2021-08-02	9.100	9.100	9.110	9.020	9.500	1,991,600	18,135,271	9.1059	8.217	8.217	8.226	8.145	8.579	2,205,514	8.2227	-3.19%
2021-07-30	9.400	9.380	9.400	8.910	9.530	6,737,938	62,865,570	9.3301	8.488	8.470	8.488	8.046	8.606	7,461,646	8.4252	2.17%
2021-07-29	9.200	9.190	9.200	9.030	9.290	4,261,600	38,985,021	9.1480	8.308	8.299	8.308	8.154	8.389	4,719,330	8.2607	1.88%
2021-07-28	9.030	9.020	9.030	8.860	9.170	9,030,000	81,059,555	8.9767	8.154	8.145	8.154	8.001	8.281	9,999,894	8.1060	-1.20%
2021-07-27	9.140	9.140	9.150	9.090	9.880	8,166,480	76,448,915	9.3613	8.254	8.254	8.263	8.208	8.922	9,043,625	8.4533	-5.97%
2021-07-26	9.720	9.710	9.720	9.720	10.04	3,200,470	31,468,571	9.8325	8.777	8.768	8.777	8.777	9.066	3,544,226	8.8788	-5.45%
2021-07-23	10.28	10.26	10.28	10.06	10.44	2,353,849	24,174,535	10.270	9.283	9.265	9.283	9.084	9.427	2,606,671	9.2741	-1.15%
2021-07-22	10.40	10.38	10.40	10.10	10.42	1,699,110	17,605,767	10.362	9.391	9.373	9.391	9.120	9.409	1,881,608	9.3568	3.38%
2021-07-21	10.06	10.04	10.06	9.880	10.14	3,287,200	32,924,643	10.016	9.084	9.066	9.084	8.922	9.157	3,640,271	9.0446	1.41%
2021-07-20	9.920	9.910	9.920	9.840	10.18	3,917,311	38,864,082	9.9211	8.958	8.949	8.958	8.886	9.193	4,338,061	8.9589	-3.50%
2021-07-19	10.28	10.26	10.28	10.10	10.48	2,173,200	22,234,528	10.231	9.283	9.265	9.283	9.120	9.464	2,406,619	9.2389	-2.10%
2021-07-16	10.50	10.50	10.52	10.40	10.62	3,468,800	36,394,434	10.492	9.482	9.482	9.500	9.391	9.590	3,841,377	9.4743	-0.38%
2021-07-15	10.54	10.52	10.54	10.42	10.60	3,356,800	35,300,072	10.516	9.518	9.500	9.518	9.409	9.572	3,717,347	9.4960	0.19%
2021-07-14	10.52	10.50	10.52	10.40	10.62	2,241,200	23,547,368	10.507	9.500	9.482	9.500	9.391	9.590	2,481,923	9.4876	0.19%
2021-07-13	10.50	10.50	10.52	10.44	10.68	1,695,329	17,856,874	10.533	9.482	9.482	9.500	9.427	9.644	1,877,421	9.5114	0.19%
2021-07-12	10.48	10.48	10.50	10.34	10.70	3,275,550	34,332,692	10.482	9.464	9.464	9.482	9.337	9.662	3,627,370	9.4649	0.19%
2021-07-09	10.46	10.46	10.48	10.36	10.94	6,419,118	67,684,692	10.544	9.445	9.445	9.464	9.355	9.879	7,108,582	9.5215	-2.24%
2021-07-08	10.70	10.68	10.70	10.52	11.14	5,766,070	61,716,745	10.703	9.662	9.644	9.662	9.500	10.06	6,385,392	9.6653	-4.46%
2021-07-07	11.20	11.18	11.20	10.92	11.24	2,185,600	24,380,552	11.155	10.11	10.10	10.11	9.861	10.15	2,420,351	10.073	-0.18%
2021-07-06	11.22	11.20	11.22	11.16	11.50	1,724,166	19,364,418	11.231	10.13	10.11	10.13	10.08	10.38	1,909,355	10.142	-0.53%
2021-07-05	11.28	11.28	11.30	11.24	11.50	1,845,458	20,961,285	11.358	10.19	10.19	10.20	10.15	10.38	2,043,675	10.257	-0.18%
2021-07-02	11.30	11.28	11.30	11.14	11.76	7,825,196	88,512,657	11.311	10.20	10.19	10.20	10.06	10.62	8,665,684	10.214	-3.91%
2021-06-30	11.76	11.76	11.78	11.72	12.36	32,257,206	366,184,818	11.352	10.62	10.62	10.64	10.58	11.16	35,721,886	10.251	-0.34%
2021-06-29	11.80	11.76	11.80	11.74	11.98	2,255,621	26,583,389	11.785	10.66	10.62	10.66	10.60	10.82	2,497,893	10.642	-0.67%
2021-06-28	11.88	11.82	11.88	11.70	12.00	1,130,150	13,369,877	11.830	10.73	10.67	10.73	10.57	10.84	1,251,537	10.683	-1.00%
2021-06-25	12.00	11.96	12.00	11.76	12.00	2,064,763	24,606,933	11.918	10.84	10.80	10.84	10.62	10.84	2,286,535	10.762	1.01%
2021-06-24	11.88	11.84	11.88	11.78	12.08	1,680,000	19,931,928	11.864	10.73	10.69	10.73	10.64	10.91	1,860,445	10.714	-1.66%
2021-06-23	12.08	12.08	12.10	12.02	12.32	2,924,800	35,378,968	12.096	10.91	10.91	10.93	10.85	11.13	3,238,947	10.923	-2.42%
2021-06-22	12.38	12.38	12.40	12.36	13.06	2,738,800	34,488,544	12.593	11.18	11.18	11.20	11.16	11.79	3,032,969	11.371	-5.06%
2021-06-21	13.04	13.02	13.04	12.38	13.04	2,307,600	29,555,088	12.808	11.78	11.76	11.78	11.18	11.78	2,555,455	11.565	2.68%
2021-06-18	12.70	12.60	12.70	12.44	12.70	3,261,018	41,146,702	12.618	11.47	11.38	11.47	11.23	11.47	3,611,277	11.394	2.09%
2021-06-17	12.44	12.36	12.44	11.94	12.46	2,634,000	32,191,880	12.222	11.23	11.16	11.23	10.78	11.25	2,916,913	11.036	2.13%
2021-06-16	12.18	12.14	12.18	11.90	12.22	1,272,100	15,376,710	12.088	11.00	10.96	11.00	10.75	11.03	1,408,734	10.915	0.16%
2021-06-15	12.16	12.12	12.16	11.94	12.32	1,188,030	14,302,530	12.039	10.98	10.94	10.98	10.78	11.13	1,315,634	10.871	-2.09%
2021-06-11	12.42	12.36	12.42	12.04	12.42	1,429,317	17,545,772	12.276	11.22	11.16	11.22	10.87	11.22	1,582,837	11.085	2.99%
2021-06-10	12.06	12.02	12.06	11.86	12.10	1,006,000	12,130,450	12.058	10.89	10.85	10.89	10.71	10.93	1,114,052	10.889	1.17%
2021-06-09	11.92	11.92	11.94	11.76	11.96	1,052,600	12,514,464	11.889	10.76	10.76	10.78	10.62	10.80	1,165,658	10.736	1.36%
2021-06-08	11.76	11.74	11.76	11.64	11.90	2,373,135	27,822,383	11.724	10.62	10.60	10.62	10.51	10.75	2,628,029	10.587	-1.18%
2021-06-07	11.90	11.90	11.92	11.78	12.10	1,601,600	19,054,408	11.897	10.75	10.75	10.76	10.64	10.93	1,773,625	10.743	-3.41%
2021-06-04	12.32	12.26	12.32	12.20	12.40	840,650	10,329,831	12.288	11.13	11.07	11.13	11.02	11.20	930,942	11.096	-1.28%
2021-06-03	12.48	12.38	12.48	12.26	12.60	1,524,263	18,931,893	12.420	11.27	11.18	11.27	11.07	11.38	1,687,981	11.216	0.16%
2021-06-02	12.46	12.40	12.46	12.24	12.60	996,821	12,321,595	12.361	11.25	11.20	11.25	11.05	11.38	1,103,887	11.162	0.32%
2021-06-01	12.42	12.36	12.42	12.16	12.46	2,113,551	26,028,902	12.315	11.22	11.16	11.22	10.98	11.25	2,340,563	11.121	0.65%
2021-05-31	12.34	12.32	12.34	11.86	12.40	3,429,200	41,917,280	12.224	11.14	11.13	11.14	10.71	11.20	3,797,523	11.038	-0.32%
2021-05-28	12.38	12.36	12.38	12.32	12.70	2,569,200	32,005,646	12.457	11.18	11.16	11.18	11.13	11.47	2,845,153	11.249	-0.48%
2021-05-27	12.44	12.42	12.44	12.32	12.60	4,739,092	58,980,154	12.446	11.23	11.22	11.23	11.13	11.38	5,248,108	11.238	-0.16%
2021-05-26	12.46	12.44	12.46	12.06	12.50	3,104,800	38,491,858	12.398	11.25	11.23	11.25	10.89	11.29	3,438,280	11.195	4.18%
2021-05-25	11.96	11.92	11.96	11.68	12.08	1,950,455	23,304,323	11.948	10.80	10.76	10.80	10.55	10.91	2,159,949	10.789	2.75%
2021-05-24	11.64	11.60	11.64	11.58	11.78	1,919,529	22,380,435	11.659	10.51	10.47	10.51	10.46	10.64	2,125,702	10.528	0.34%
2021-05-21	11.60	11.58	11.60	11.14	11.68	2,223,200	25,671,960	11.547	10.47	10.46	10.47	10.06	10.55	2,461,989	10.427	3.20%
2021-05-20	11.24	11.22	11.24	11.22	11.44	2,122,400	24,008,815	11.312	10.15	10.13	10.15	10.13	10.33	2,350,363	10.215	-1.06%
2021-05-18	11.36	11.34	11.36	11.16	11.44	2,518,000	28,532,569	11.331	10.26	10.24	10.26	10.08	10.33	2,788,453	10.232	1.79%
2021-05-17	11.16	11.16	11.18	11.02	11.28	997,600	11,083,432	11.110	10.08	10.08	10.10	9.951	10.19	1,104,750	10.033	1.27%
2021-05-14	11.02	11.00	11.02	10.90	11.26	3,086,270	34,013,447	11.021	9.951	9.933	9.951	9.843	10.17	3,417,760	9.9520	-0.72%
2021-05-13	11.10	11.08	11.10	11.08	11.48	1,610,800	18,003,052	11.177	10.02	10.01	10.02	10.01	10.37	1,783,813	10.092	-2.29%
2021-05-12	11.36	11.34	11.36	11.22	11.48	1,742,967	19,802,715	11.362	10.26	10.24	10.26	10.13	10.37	1,930,176	10.260	0.00%
2021-05-11	11.36	11.36	11.38	11.32	11.70	1,719,488	19,596,897	11.397	10.26	10.26	10.28	10.22	10.57	1,904,175	10.292	-3.07%
2021-05-10	11.72	11.70	11.72	11.48	11.74	2,074,400	24,107,412	11.621	10.58	10.57	10.58	10.37	10.60	2,297,207	10.494	0.00%
2021-05-07	11.72	11.70	11.72	11.60	11.98	2,016,440	23,621,233	11.714	10.58	10.57	10.58	10.47	10.82	2,233,022	10.578	-1.01%
2021-05-06	11.84	11.80	11.84	11.70	12.20	3,765,600	44,571,992	11.837	10.69	10.66	10.69	10.57	11.02	4,170,055	10.689	-3.43%
2021-05-05	12.26	12.24	12.26	12.22	12.78	1,232,400	15,211,244	12.343	11.07	11.05	11.07	11.03	11.54	1,364,770	11.146	-3.16%
2021-05-04	12.66	12.66	12.68	12.40	12.76	1,157,903	14,604,793	12.613	11.43	11.43	11.45	11.20	11.52	1,282,271	11.390	2.10%
2021-05-03	12.40	12.34	12.40	12.30	12.88	1,904,400	23,623,276	12.405	11.20	11.14	11.20	11.11	11.63	2,108,948	11.201	-3.28%
2021-04-30	12.82	12.80	12.82	12.54	12.98	5,913,600	75,398,388	12.750	11.58	11.56	11.58	11.32	11.72	6,548,768	11.513	-1.23%
2021-04-29	12.98	12.96	12.98	12.52	12.98	4,072,800	52,123,016	12.798	11.72	11.70	11.72	11.31	11.72	4,510,251	11.557	3.02%
2021-04-28	12.60	12.58	12.60	12.20	12.62	3,622,000	45,189,640	12.476	11.38	11.36	11.38	11.02	11.40	4,011,032	11.266	1.12%
2021-04-27	12.46	12.46	12.48	12.32	12.60	1,219,788	15,175,275	12.441	11.25	11.25	11.27	11.13	11.38	1,350,803	11.234	-0.32%
2021-04-26	12.50	12.48	12.50	12.34	12.60	2,101,200	26,156,932	12.449	11.29	11.27	11.29	11.14	11.38	2,326,886	11.241	0.00%
2021-04-23	12.50	12.48	12.50	12.34	12.62	3,243,200	40,499,146	12.487	11.29	11.27	11.29	11.14	11.40	3,591,545	11.276	1.30%
2021-04-22	12.34	12.32	12.34	12.12	12.44	2,894,400	35,538,152	12.278	11.14	11.13	11.14	10.94	11.23	3,205,282	11.087	1.15%
2021-04-21	12.20	12.18	12.20	12.10	12.50	4,385,600	53,472,476	12.193	11.02	11.00	11.02	10.93	11.29	4,856,648	11.010	-3.33%
2021-04-20	12.62	12.60	12.62	12.38	12.66	2,879,983	36,246,333	12.586	11.40	11.38	11.40	11.18	11.43	3,189,316	11.365	0.48%
2021-04-19	12.56	12.56	12.58	12.32	12.78	1,906,400	24,021,432	12.600	11.34	11.34	11.36	11.13	11.54	2,111,163	11.378	1.29%
2021-04-16	12.40	12.40	12.42	12.32	12.62	2,915,200	36,240,880	12.432	11.20	11.20	11.22	11.13	11.40	3,228,316	11.226	-0.64%
2021-04-15	12.48	12.46	12.48	12.44	12.90	3,526,200	44,164,924	12.525	11.27	11.25	11.27	11.23	11.65	3,904,942	11.310	-2.80%
2021-04-14	12.84	12.82	12.84	12.74	13.04	4,394,107	56,358,398	12.826	11.59	11.58	11.59	11.50	11.78	4,866,069	11.582	-0.77%
2021-04-13	12.94	12.94	12.96	12.90	13.38	1,270,568	16,565,257	13.038	11.68	11.68	11.70	11.65	12.08	1,407,037	11.773	-1.37%
2021-04-12	13.12	13.10	13.12	13.02	13.52	1,111,200	14,584,728	13.125	11.85	11.83	11.85	11.76	12.21	1,230,552	11.852	-1.65%
2021-04-09	13.34	13.32	13.34	13.26	13.76	2,166,200	28,912,408	13.347	12.05	12.03	12.05	11.97	12.43	2,398,867	12.053	-0.74%
2021-04-08	13.44	13.42	13.44	13.38	13.86	2,408,747	32,504,817	13.495	12.14	12.12	12.14	12.08	12.52	2,667,466	12.186	-2.18%
2021-04-07	13.74	13.72	13.74	13.62	13.96	2,652,266	36,488,311	13.757	12.41	12.39	12.41	12.30	12.61	2,937,140	12.423	0.29%
2021-04-01	13.70	13.70	13.72	13.46	14.06	5,938,500	81,166,672	13.668	12.37	12.37	12.39	12.15	12.70	6,576,342	12.342	-0.72%
2021-03-31	13.80	13.80	13.82	13.68	13.90	3,412,640	47,176,730	13.824	12.46	12.46	12.48	12.35	12.55	3,779,185	12.483	0.44%
2021-03-30	13.74	13.70	13.74	13.60	13.98	5,275,600	72,932,183	13.824	12.41	12.37	12.41	12.28	12.62	5,842,241	12.484	0.00%
2021-03-29	13.74	13.70	13.74	13.36	13.76	5,613,200	76,436,392	13.617	12.41	12.37	12.41	12.06	12.43	6,216,102	12.297	1.78%
2021-03-26	13.50	13.50	13.52	13.34	13.68	1,407,200	18,981,144	13.489	12.19	12.19	12.21	12.05	12.35	1,558,344	12.180	1.20%
2021-03-25	13.34	13.32	13.34	12.56	13.34	2,590,800	33,913,199	13.090	12.05	12.03	12.05	11.34	12.05	2,869,073	11.820	1.99%
2021-03-24	13.08	13.06	13.08	10.90	13.44	6,289,200	81,157,736	12.904	11.81	11.79	11.81	9.843	12.14	6,964,710	11.653	-3.54%
2021-03-23	13.56	13.56	13.60	13.42	13.98	2,185,772	29,715,215	13.595	12.24	12.24	12.28	12.12	12.62	2,420,541	12.276	-2.59%
2021-03-22	13.92	13.90	13.92	13.92	14.48	2,060,400	29,037,812	14.093	12.57	12.55	12.57	12.57	13.08	2,281,703	12.726	-1.69%
2021-03-19	14.16	14.14	14.16	13.80	14.40	6,261,860	88,512,383	14.135	12.79	12.77	12.79	12.46	13.00	6,934,434	12.764	-1.26%
2021-03-18	14.34	14.32	14.34	14.30	14.62	4,804,200	69,697,895	14.508	12.95	12.93	12.95	12.91	13.20	5,320,209	13.101	0.56%
2021-03-17	14.26	14.26	14.28	14.04	14.56	6,393,780	91,710,266	14.344	12.88	12.88	12.89	12.68	13.15	7,080,523	12.952	1.13%
2021-03-16	14.10	14.06	14.10	13.70	14.30	6,795,000	95,126,746	14.000	12.73	12.70	12.73	12.37	12.91	7,524,837	12.642	1.73%
2021-03-15	13.86	13.82	13.86	13.52	14.06	3,785,680	52,376,488	13.835	12.52	12.48	12.52	12.21	12.70	4,192,292	12.494	2.06%
2021-03-12	13.58	13.54	13.58	13.46	13.72	1,962,400	26,604,704	13.557	12.26	12.23	12.26	12.15	12.39	2,173,177	12.242	-0.59%
2021-03-11	13.66	13.62	13.66	13.40	13.78	2,972,088	40,611,875	13.664	12.34	12.30	12.34	12.10	12.44	3,291,314	12.339	1.19%
2021-03-10	13.50	13.46	13.50	13.40	13.66	1,971,100	26,615,086	13.503	12.19	12.15	12.19	12.10	12.34	2,182,812	12.193	0.00%
2021-03-09	13.50	13.48	13.50	13.04	13.62	4,906,700	66,087,365	13.469	12.19	12.17	12.19	11.78	12.30	5,433,719	12.162	2.43%
2021-03-08	13.18	13.10	13.18	13.00	13.78	3,843,400	50,842,644	13.229	11.90	11.83	11.90	11.74	12.44	4,256,212	11.946	-2.08%
2021-03-05	13.46	13.44	13.46	12.80	13.54	3,087,600	41,228,602	13.353	12.15	12.14	12.15	11.56	12.23	3,419,233	12.058	0.00%
2021-03-04	13.46	13.44	13.46	13.26	13.56	2,641,949	35,473,911	13.427	12.15	12.14	12.15	11.97	12.24	2,925,715	12.125	-0.30%
2021-03-03	13.50	13.46	13.50	13.18	13.56	5,203,273	70,066,458	13.466	12.19	12.15	12.19	11.90	12.24	5,762,146	12.160	3.53%
2021-03-02	13.04	13.02	13.04	12.92	13.48	4,379,793	57,617,490	13.155	11.78	11.76	11.78	11.67	12.17	4,850,218	11.879	-0.61%
2021-03-01	13.12	13.10	13.12	13.04	13.64	7,134,900	93,870,384	13.157	11.85	11.83	11.85	11.78	12.32	7,901,245	11.880	-5.20%
2021-02-26	13.84	13.74	13.84	12.52	13.84	21,231,200	280,294,688	13.202	12.50	12.41	12.50	11.31	12.50	23,511,600	11.922	1.02%
2021-02-25	13.70	13.68	13.70	12.90	13.70	8,755,000	117,896,853	13.466	12.37	12.35	12.37	11.65	12.37	9,695,357	12.160	3.63%
2021-02-24	13.22	13.20	13.22	12.94	14.42	24,979,812	339,632,474	13.596	11.94	11.92	11.94	11.68	13.02	27,662,842	12.278	-3.78%
2021-02-23	13.74	13.74	13.76	13.10	14.28	8,966,228	124,683,080	13.906	12.41	12.41	12.43	11.83	12.89	9,929,272	12.557	4.89%
2021-02-22	13.10	13.10	13.12	12.90	13.48	2,881,396	37,919,434	13.160	11.83	11.83	11.85	11.65	12.17	3,190,881	11.884	0.92%
2021-02-19	12.98	12.96	12.98	12.86	13.30	2,448,920	31,865,620	13.012	11.72	11.70	11.72	11.61	12.01	2,711,953	11.750	-1.37%
2021-02-18	13.16	13.14	13.16	12.90	13.80	4,575,003	60,374,691	13.197	11.88	11.87	11.88	11.65	12.46	5,066,395	11.917	-3.66%
2021-02-17	13.66	13.66	13.68	12.80	13.86	35,328,222	479,283,028	13.567	12.34	12.34	12.35	11.56	12.52	39,122,754	12.251	5.73%
2021-02-16	12.92	12.90	12.92	12.68	13.00	4,656,031	59,957,510	12.877	11.67	11.65	11.67	11.45	11.74	5,156,126	11.628	0.16%
2021-02-11	12.90	12.86	12.90	12.60	12.90	1,709,709	21,843,775	12.776	11.65	11.61	11.65	11.38	11.65	1,893,345	11.537	1.90%
2021-02-10	12.66	12.66	12.68	12.42	12.72	4,397,500	55,440,622	12.607	11.43	11.43	11.45	11.22	11.49	4,869,826	11.385	0.96%
2021-02-09	12.54	12.54	12.56	12.36	12.74	5,043,462	63,193,125	12.530	11.32	11.32	11.34	11.16	11.50	5,585,170	11.314	1.46%
2021-02-08	12.36	12.34	12.36	12.10	12.66	3,411,410	42,078,450	12.335	11.16	11.14	11.16	10.93	11.43	3,777,823	11.138	2.49%
2021-02-05	12.06	12.02	12.06	11.94	12.44	6,146,861	75,079,695	12.214	10.89	10.85	10.89	10.78	11.23	6,807,083	11.030	1.86%
2021-02-04	11.84	11.80	11.84	11.60	12.00	2,061,880	24,272,910	11.772	10.69	10.66	10.69	10.47	10.84	2,283,342	10.630	-1.17%
2021-02-03	11.98	11.96	11.98	11.78	12.22	2,031,794	24,430,424	12.024	10.82	10.80	10.82	10.64	11.03	2,250,025	10.858	0.67%
2021-02-02	11.90	11.90	11.92	11.56	12.08	5,294,600	63,263,220	11.949	10.75	10.75	10.76	10.44	10.91	5,863,282	10.790	3.12%
2021-02-01	11.54	11.54	11.56	11.48	12.06	3,502,000	40,950,832	11.694	10.42	10.42	10.44	10.37	10.89	3,878,143	10.559	-1.54%
2021-01-29	11.72	11.68	11.72	11.22	11.72	7,720,220	89,079,404	11.539	10.58	10.55	10.58	10.13	10.58	8,549,433	10.419	3.90%
2021-01-28	11.28	11.22	11.28	11.18	11.54	3,259,037	36,971,469	11.344	10.19	10.13	10.19	10.10	10.42	3,609,083	10.244	-1.74%
2021-01-27	11.48	11.46	11.48	11.14	11.50	2,158,400	24,486,824	11.345	10.37	10.35	10.37	10.06	10.38	2,390,229	10.245	1.23%
2021-01-26	11.34	11.32	11.34	11.00	11.36	3,093,800	34,523,664	11.159	10.24	10.22	10.24	9.933	10.26	3,426,099	10.077	1.80%
2021-01-25	11.14	11.12	11.14	10.88	11.28	4,380,200	48,381,012	11.045	10.06	10.04	10.06	9.825	10.19	4,850,668	9.9741	-1.24%
2021-01-22	11.28	11.26	11.28	11.06	11.42	3,642,783	40,818,569	11.205	10.19	10.17	10.19	9.987	10.31	4,034,047	10.119	-1.40%
2021-01-21	11.44	11.42	11.44	11.42	11.80	4,881,455	56,209,055	11.515	10.33	10.31	10.33	10.31	10.66	5,405,762	10.398	-2.72%
2021-01-20	11.76	11.76	11.78	11.68	12.24	4,805,355	57,083,331	11.879	10.62	10.62	10.64	10.55	11.05	5,321,488	10.727	0.00%
2021-01-19	11.76	11.74	11.76	11.42	11.90	5,459,200	63,989,616	11.721	10.62	10.60	10.62	10.31	10.75	6,045,561	10.585	1.03%
2021-01-18	11.64	11.64	11.66	11.56	11.90	3,433,200	40,039,464	11.662	10.51	10.51	10.53	10.44	10.75	3,801,953	10.531	-2.18%
2021-01-15	11.90	11.90	11.92	11.54	11.96	3,320,800	38,964,256	11.733	10.75	10.75	10.76	10.42	10.80	3,677,480	10.595	-0.34%
2021-01-14	11.94	11.94	11.98	11.92	12.20	2,388,400	28,622,524	11.984	10.78	10.78	10.82	10.76	11.02	2,644,933	10.822	-1.97%
2021-01-13	12.18	12.18	12.26	12.16	12.64	6,420,400	79,150,837	12.328	11.00	11.00	11.07	10.98	11.41	7,110,002	11.132	0.00%
2021-01-12	12.18	12.18	12.20	12.00	12.70	5,718,060	69,865,272	12.218	11.00	11.00	11.02	10.84	11.47	6,332,225	11.033	-4.09%
2021-01-11	12.70	12.68	12.70	12.60	13.28	5,456,000	70,274,499	12.880	11.47	11.45	11.47	11.38	11.99	6,042,018	11.631	-4.37%
2021-01-08	13.28	13.28	13.30	12.26	13.48	9,925,900	129,147,052	13.011	11.99	11.99	12.01	11.07	12.17	10,992,021	11.749	1.07%
2021-01-07	13.14	13.14	13.16	12.40	13.30	12,093,399	157,420,711	13.017	11.87	11.87	11.88	11.20	12.01	13,392,326	11.755	6.83%
2021-01-06	12.30	12.28	12.30	12.02	12.60	3,675,005	45,309,587	12.329	11.11	11.09	11.11	10.85	11.38	4,069,730	11.133	1.99%
2021-01-05	12.06	12.02	12.06	11.78	12.28	6,165,768	74,045,444	12.009	10.89	10.85	10.89	10.64	11.09	6,828,020	10.844	-0.33%
2021-01-04	12.10	12.08	12.10	11.78	13.32	10,920,600	132,918,454	12.171	10.93	10.91	10.93	10.64	12.03	12,093,559	10.991	-9.16%
2020-12-31	13.32	13.30	13.32	12.08	13.90	28,423,374	373,645,570	13.146	12.03	12.01	12.03	10.91	12.55	31,476,270	11.871	5.38%
2020-12-30	12.64	12.54	12.64	11.38	12.68	16,708,401	202,080,944	12.095	11.41	11.32	11.41	10.28	11.45	18,503,016	10.922	8.59%
2020-12-29	11.64	11.62	11.64	11.56	11.78	2,128,375	24,789,749	11.647	10.51	10.49	10.51	10.44	10.64	2,356,979	10.518	0.34%
2020-12-28	11.60	11.58	11.60	11.42	11.78	2,985,205	34,611,861	11.595	10.47	10.46	10.47	10.31	10.64	3,305,840	10.470	0.35%
2020-12-24	11.56	11.54	11.56	11.10	11.70	2,113,200	24,403,039	11.548	10.44	10.42	10.44	10.02	10.57	2,340,174	10.428	3.96%
2020-12-23	11.12	11.10	11.14	10.98	11.26	1,336,117	14,859,912	11.122	10.04	10.02	10.06	9.915	10.17	1,479,627	10.043	-0.71%
2020-12-22	11.20	11.16	11.20	11.06	11.54	3,365,108	37,799,999	11.233	10.11	10.08	10.11	9.987	10.42	3,726,547	10.143	-2.10%
2020-12-21	11.44	11.42	11.44	11.30	11.52	3,280,800	37,463,034	11.419	10.33	10.31	10.33	10.20	10.40	3,633,184	10.311	0.35%
2020-12-18	11.40	11.38	11.40	11.36	11.58	2,681,560	30,668,950	11.437	10.29	10.28	10.29	10.26	10.46	2,969,581	10.328	-1.04%
2020-12-17	11.52	11.50	11.52	11.34	11.64	2,218,776	25,369,420	11.434	10.40	10.38	10.40	10.24	10.51	2,457,090	10.325	0.00%
2020-12-16	11.52	11.50	11.52	11.42	11.62	1,108,375	12,766,416	11.518	10.40	10.38	10.40	10.31	10.49	1,227,423	10.401	0.70%
2020-12-15	11.44	11.40	11.44	11.30	11.68	1,618,701	18,502,313	11.430	10.33	10.29	10.33	10.20	10.55	1,792,562	10.322	-1.38%
2020-12-14	11.60	11.56	11.60	11.50	11.78	2,078,000	24,082,783	11.589	10.47	10.44	10.47	10.38	10.64	2,301,194	10.465	-0.17%
2020-12-11	11.62	11.56	11.62	11.48	11.70	1,216,073	14,089,363	11.586	10.49	10.44	10.49	10.37	10.57	1,346,689	10.462	-0.34%
2020-12-10	11.66	11.66	11.68	11.40	11.68	3,201,045	37,145,727	11.604	10.53	10.53	10.55	10.29	10.55	3,544,863	10.479	1.22%
2020-12-09	11.52	11.44	11.52	11.38	11.72	1,744,294	20,032,265	11.485	10.40	10.33	10.40	10.28	10.58	1,931,645	10.371	2.13%
2020-12-08	11.28	11.28	11.32	11.26	11.50	1,614,000	18,308,172	11.343	10.19	10.19	10.22	10.17	10.38	1,787,356	10.243	-1.05%
2020-12-07	11.40	11.40	11.42	11.26	11.58	2,098,919	23,920,756	11.397	10.29	10.29	10.31	10.17	10.46	2,324,360	10.291	-0.70%
2020-12-04	11.48	11.46	11.48	11.40	11.58	2,271,605	26,096,905	11.488	10.37	10.35	10.37	10.29	10.46	2,515,593	10.374	1.41%
2020-12-03	11.32	11.30	11.32	11.28	11.58	2,776,200	31,562,132	11.369	10.22	10.20	10.22	10.19	10.46	3,074,386	10.266	-1.22%
2020-12-02	11.46	11.44	11.46	11.08	11.48	4,507,600	51,028,964	11.321	10.35	10.33	10.35	10.01	10.37	4,991,752	10.223	3.06%
2020-12-01	11.12	11.10	11.12	11.10	11.32	2,251,343	25,232,118	11.208	10.04	10.02	10.04	10.02	10.22	2,493,155	10.121	-1.77%
2020-11-30	11.32	11.20	11.32	11.02	11.52	24,382,428	275,651,291	11.305	10.22	10.11	10.22	9.951	10.40	27,001,295	10.209	-1.74%
2020-11-27	11.52	11.50	11.52	11.20	11.56	2,797,200	32,032,320	11.452	10.40	10.38	10.40	10.11	10.44	3,097,642	10.341	1.41%
2020-11-26	11.36	11.34	11.36	11.28	11.48	1,303,200	14,771,966	11.335	10.26	10.24	10.26	10.19	10.37	1,443,174	10.236	-0.35%
2020-11-25	11.40	11.38	11.40	11.30	11.60	3,034,318	34,621,120	11.410	10.29	10.28	10.29	10.20	10.47	3,360,228	10.303	0.71%
2020-11-24	11.32	11.30	11.32	10.96	11.34	5,553,764	62,485,640	11.251	10.22	10.20	10.22	9.897	10.24	6,150,282	10.160	2.91%
2020-11-23	11.00	10.98	11.00	10.94	11.80	5,883,800	65,205,370	11.082	9.933	9.915	9.933	9.879	10.66	6,515,767	10.007	-6.46%
2020-11-20	11.76	11.66	11.76	11.18	11.78	10,619,514	122,539,884	11.539	10.62	10.53	10.62	10.10	10.64	11,760,134	10.420	2.26%
2020-11-19	11.50	11.48	11.50	11.04	11.66	13,304,200	151,429,772	11.382	10.38	10.37	10.38	9.969	10.53	14,733,177	10.278	2.13%
2020-11-18	11.26	11.24	11.26	11.16	11.36	2,883,200	32,562,404	11.294	10.17	10.15	10.17	10.08	10.26	3,192,879	10.198	0.54%
2020-11-17	11.20	11.20	11.22	11.08	11.40	3,314,947	37,112,377	11.196	10.11	10.11	10.13	10.01	10.29	3,670,999	10.110	-0.36%
2020-11-16	11.24	11.24	11.32	10.88	11.40	7,335,023	82,785,973	11.286	10.15	10.15	10.22	9.825	10.29	8,122,863	10.192	3.31%
2020-11-13	10.88	10.86	10.88	10.70	11.00	2,239,600	24,297,104	10.849	9.825	9.807	9.825	9.662	9.933	2,480,151	9.7966	-1.09%
2020-11-12	11.00	10.98	11.00	10.84	11.20	3,033,237	33,160,547	10.932	9.933	9.915	9.933	9.789	10.11	3,359,031	9.8721	-1.26%
2020-11-11	11.14	11.10	11.14	10.84	11.26	7,903,532	88,011,545	11.136	10.06	10.02	10.06	9.789	10.17	8,752,434	10.056	0.00%
2020-11-10	11.14	11.12	11.14	10.98	11.50	18,145,800	202,720,100	11.172	10.06	10.04	10.06	9.915	10.38	20,094,803	10.088	6.10%
2020-11-09	10.50	10.50	10.52	10.14	10.82	6,328,600	67,164,200	10.613	9.482	9.482	9.500	9.157	9.771	7,008,342	9.5835	3.75%
2020-11-06	10.12	10.10	10.12	9.960	10.20	3,010,539	30,544,799	10.146	9.138	9.120	9.138	8.994	9.211	3,333,895	9.1619	0.40%
2020-11-05	10.08	10.06	10.08	9.870	10.08	3,342,440	33,429,490	10.002	9.102	9.084	9.102	8.913	9.102	3,701,445	9.0315	3.81%
2020-11-04	9.710	9.710	9.740	9.490	9.880	3,380,468	32,863,624	9.7216	8.768	8.768	8.795	8.570	8.922	3,743,557	8.7787	1.89%
2020-11-03	9.530	9.510	9.530	9.370	9.660	5,859,932	55,396,284	9.4534	8.606	8.588	8.606	8.461	8.723	6,489,335	8.5365	-1.45%
2020-11-02	9.670	9.670	9.680	9.540	10.04	6,587,067	63,679,524	9.6674	8.732	8.732	8.741	8.615	9.066	7,294,570	8.7297	-5.38%
2020-10-30	10.22	10.20	10.22	9.600	10.26	14,519,795	144,765,807	9.9702	9.229	9.211	9.229	8.669	9.265	16,079,336	9.0032	5.25%
2020-10-29	9.710	9.700	9.710	9.530	9.800	4,060,571	39,461,850	9.7183	8.768	8.759	8.768	8.606	8.849	4,496,709	8.7757	-2.02%
2020-10-28	9.910	9.900	9.910	9.880	10.00	3,397,100	33,760,843	9.9381	8.949	8.940	8.949	8.922	9.030	3,761,976	8.9742	-0.20%
2020-10-27	9.930	9.930	9.940	9.520	10.00	3,654,130	35,899,794	9.8244	8.967	8.967	8.976	8.597	9.030	4,046,613	8.8716	1.22%
2020-10-23	9.810	9.810	9.820	9.760	10.22	2,953,200	29,227,004	9.8967	8.859	8.859	8.868	8.813	9.229	3,270,397	8.9368	-0.91%
2020-10-22	9.900	9.900	9.940	9.540	10.10	6,332,800	62,695,158	9.9001	8.940	8.940	8.976	8.615	9.120	7,012,993	8.9399	1.85%
2020-10-21	9.720	9.700	9.720	9.420	9.750	4,330,313	41,679,255	9.6250	8.777	8.759	8.777	8.506	8.804	4,795,423	8.6915	2.75%
2020-10-20	9.460	9.430	9.460	9.060	9.500	3,449,505	32,256,650	9.3511	8.542	8.515	8.542	8.181	8.579	3,820,009	8.4441	2.94%
2020-10-19	9.190	9.190	9.220	9.020	9.340	6,566,400	60,132,592	9.1576	8.299	8.299	8.326	8.145	8.434	7,271,684	8.2694	0.55%
2020-10-16	9.140	9.140	9.150	9.000	9.300	3,690,000	34,011,660	9.2173	8.254	8.254	8.263	8.127	8.398	4,086,335	8.3233	0.44%
2020-10-15	9.100	9.060	9.100	8.960	9.240	4,469,600	40,411,607	9.0414	8.217	8.181	8.217	8.091	8.344	4,949,671	8.1645	-1.52%
2020-10-14	9.240	9.240	9.250	9.080	9.440	4,808,954	44,287,519	9.2094	8.344	8.344	8.353	8.199	8.524	5,325,474	8.3162	-1.28%
2020-10-12	9.360	9.350	9.360	9.160	9.430	5,192,875	48,284,349	9.2982	8.452	8.443	8.452	8.272	8.515	5,750,631	8.3964	-0.32%
2020-10-09	9.390	9.380	9.390	9.330	9.500	2,253,648	21,197,409	9.4058	8.479	8.470	8.479	8.425	8.579	2,495,708	8.4935	-1.16%
2020-10-08	9.500	9.480	9.500	9.180	9.650	3,028,400	28,351,510	9.3619	8.579	8.561	8.579	8.290	8.714	3,353,674	8.4539	-0.31%
2020-10-07	9.530	9.530	9.580	9.460	9.750	3,306,800	31,792,492	9.6143	8.606	8.606	8.651	8.542	8.804	3,661,977	8.6818	0.21%
2020-10-06	9.510	9.510	9.520	9.440	9.600	1,146,743	10,919,752	9.5224	8.588	8.588	8.597	8.524	8.669	1,269,912	8.5988	1.06%
2020-10-05	9.410	9.410	9.440	9.370	9.650	1,453,962	13,787,405	9.4826	8.497	8.497	8.524	8.461	8.714	1,610,129	8.5629	-2.08%
2020-09-30	9.610	9.590	9.610	9.400	9.620	10,187,600	96,989,888	9.5204	8.678	8.660	8.678	8.488	8.687	11,281,829	8.5970	1.16%
2020-09-29	9.500	9.490	9.500	9.400	9.520	3,669,174	34,611,945	9.4332	8.579	8.570	8.579	8.488	8.597	4,063,272	8.5182	0.85%
2020-09-28	9.420	9.400	9.420	9.230	9.540	1,719,560	16,165,732	9.4011	8.506	8.488	8.506	8.335	8.615	1,904,254	8.4893	0.64%
2020-09-25	9.360	9.360	9.370	9.300	9.500	2,345,200	21,976,198	9.3707	8.452	8.452	8.461	8.398	8.579	2,597,093	8.4618	-0.32%
2020-09-24	9.390	9.390	9.400	9.350	9.850	3,260,000	30,670,524	9.4081	8.479	8.479	8.488	8.443	8.895	3,610,150	8.4956	-2.69%
2020-09-23	9.650	9.630	9.650	9.560	9.920	4,950,760	47,682,821	9.6314	8.714	8.696	8.714	8.633	8.958	5,482,511	8.6973	-2.72%
2020-09-22	9.920	9.840	9.920	9.570	10.00	7,166,313	69,601,130	9.7123	8.958	8.886	8.958	8.642	9.030	7,936,032	8.7703	-0.80%
2020-09-21	10.00	9.960	10.00	9.920	10.78	5,672,266	57,004,593	10.050	9.030	8.994	9.030	8.958	9.734	6,281,512	9.0750	-6.37%
2020-09-18	10.68	10.66	10.68	10.66	10.96	2,332,200	24,970,628	10.707	9.644	9.626	9.644	9.626	9.897	2,582,697	9.6684	-2.02%
2020-09-17	10.90	10.88	10.90	10.70	11.00	3,045,000	32,955,652	10.823	9.843	9.825	9.843	9.662	9.933	3,372,057	9.7732	-0.55%
2020-09-16	10.96	10.94	10.96	10.80	11.06	2,186,400	23,861,382	10.914	9.897	9.879	9.897	9.753	9.987	2,421,237	9.8550	-1.26%
2020-09-15	11.10	11.08	11.10	10.82	11.12	8,235,452	90,987,935	11.048	10.02	10.01	10.02	9.771	10.04	9,120,005	9.9767	2.40%
2020-09-14	10.84	10.80	10.84	10.60	10.86	4,176,800	44,715,882	10.706	9.789	9.753	9.789	9.572	9.807	4,625,422	9.6674	2.26%
2020-09-11	10.60	10.58	10.60	10.16	10.66	4,962,089	51,736,837	10.426	9.572	9.554	9.572	9.175	9.626	5,495,057	9.4152	3.72%
2020-09-10	10.22	10.20	10.22	10.14	10.46	3,838,517	39,597,348	10.316	9.229	9.211	9.229	9.157	9.445	4,250,804	9.3153	-0.20%
2020-09-09	10.24	10.24	10.26	10.02	10.26	4,540,800	46,179,459	10.170	9.247	9.247	9.265	9.048	9.265	5,028,518	9.1835	-0.58%
2020-09-08	10.30	10.30	10.34	10.30	10.52	6,335,648	66,066,346	10.428	9.301	9.301	9.337	9.301	9.500	7,016,147	9.4163	-0.77%
2020-09-07	10.38	10.36	10.38	10.38	10.70	3,366,846	35,334,206	10.495	9.373	9.355	9.373	9.373	9.662	3,728,472	9.4769	-1.33%
2020-09-04	10.52	10.52	10.54	10.30	10.68	6,085,200	63,947,140	10.509	9.500	9.500	9.518	9.301	9.644	6,738,799	9.4894	-2.59%
2020-09-03	10.80	10.78	10.80	10.50	10.94	6,538,355	70,182,257	10.734	9.753	9.734	9.753	9.482	9.879	7,240,626	9.6928	-0.18%
2020-09-02	10.82	10.80	10.82	10.58	10.90	4,510,839	48,776,088	10.813	9.771	9.753	9.771	9.554	9.843	4,995,339	9.7643	-0.55%
2020-09-01	10.88	10.86	10.88	10.82	11.28	8,032,178	87,739,498	10.924	9.825	9.807	9.825	9.771	10.19	8,894,898	9.8640	-3.55%
2020-08-31	11.28	11.24	11.28	10.66	11.32	18,029,629	198,793,868	11.026	10.19	10.15	10.19	9.626	10.22	19,966,154	9.9565	5.42%
2020-08-28	10.70	10.70	10.74	10.46	10.78	8,830,373	93,906,975	10.635	9.662	9.662	9.698	9.445	9.734	9,778,825	9.6031	2.88%
2020-08-27	10.40	10.38	10.40	10.30	10.82	6,942,674	72,991,449	10.513	9.391	9.373	9.391	9.301	9.771	7,688,372	9.4937	-3.88%
2020-08-26	10.82	10.78	10.82	10.60	10.96	5,839,960	62,979,133	10.784	9.771	9.734	9.771	9.572	9.897	6,467,218	9.7382	0.56%
2020-08-25	10.76	10.76	10.78	10.42	10.98	8,969,384	96,451,405	10.753	9.716	9.716	9.734	9.409	9.915	9,932,767	9.7104	1.89%
2020-08-24	10.56	10.54	10.56	10.40	10.64	4,858,400	51,156,488	10.530	9.536	9.518	9.536	9.391	9.608	5,380,231	9.5082	-0.19%
2020-08-21	10.58	10.56	10.58	10.20	10.64	9,193,497	96,745,099	10.523	9.554	9.536	9.554	9.211	9.608	10,180,952	9.5026	2.92%
2020-08-20	10.28	10.28	10.30	10.00	10.36	4,207,762	42,934,502	10.204	9.283	9.283	9.301	9.030	9.355	4,659,709	9.2140	-0.77%
2020-08-19	10.36	10.34	10.36	10.28	10.44	2,481,036	25,624,440	10.328	9.355	9.337	9.355	9.283	9.427	2,747,519	9.3264	-0.38%
2020-08-18	10.40	10.38	10.40	10.22	10.42	2,542,631	26,268,969	10.331	9.391	9.373	9.391	9.229	9.409	2,815,730	9.3294	0.19%
2020-08-17	10.38	10.36	10.38	10.22	10.50	2,704,400	28,084,112	10.385	9.373	9.355	9.373	9.229	9.482	2,994,874	9.3774	0.78%
2020-08-14	10.30	10.28	10.30	10.10	10.44	4,410,900	45,628,639	10.345	9.301	9.283	9.301	9.120	9.427	4,884,666	9.3412	-0.39%
2020-08-13	10.34	10.32	10.36	10.22	10.52	6,286,000	64,823,772	10.312	9.337	9.319	9.355	9.229	9.500	6,961,166	9.3122	-1.15%
2020-08-12	10.46	10.44	10.46	10.18	10.58	9,375,289	97,406,581	10.390	9.445	9.427	9.445	9.193	9.554	10,382,270	9.3820	1.16%
2020-08-11	10.34	10.34	10.36	10.18	10.60	12,258,629	126,706,624	10.336	9.337	9.337	9.355	9.193	9.572	13,575,303	9.3336	4.87%
2020-08-10	9.860	9.850	9.870	9.600	10.06	10,247,552	101,068,209	9.8627	8.904	8.895	8.913	8.669	9.084	11,348,221	8.9061	2.71%
2020-08-07	9.600	9.600	9.650	9.600	9.900	5,818,016	56,640,393	9.7353	8.669	8.669	8.714	8.669	8.940	6,442,917	8.7911	0.31%
2020-08-06	9.570	9.570	9.580	9.470	9.700	1,497,010	14,290,719	9.5462	8.642	8.642	8.651	8.552	8.759	1,657,801	8.6203	-0.93%
2020-08-05	9.660	9.650	9.660	9.570	9.750	1,731,957	16,688,282	9.6355	8.723	8.714	8.723	8.642	8.804	1,917,983	8.7010	-0.72%
2020-08-04	9.730	9.690	9.730	9.580	9.800	4,349,982	42,183,929	9.6975	8.786	8.750	8.786	8.651	8.849	4,817,205	8.7569	1.78%
2020-08-03	9.560	9.560	9.580	9.320	9.670	3,924,800	37,318,244	9.5083	8.633	8.633	8.651	8.416	8.732	4,346,355	8.5861	-0.93%
2020-07-31	9.650	9.650	9.660	9.440	9.670	12,379,187	118,256,706	9.5529	8.714	8.714	8.723	8.524	8.732	13,708,810	8.6263	2.12%
2020-07-30	9.450	9.430	9.450	9.300	9.550	5,208,000	49,136,578	9.4348	8.533	8.515	8.533	8.398	8.624	5,767,381	8.5197	2.16%
2020-07-29	9.250	9.240	9.250	8.970	9.320	3,055,200	28,119,098	9.2037	8.353	8.344	8.353	8.100	8.416	3,383,353	8.3110	2.89%
2020-07-28	8.990	8.990	9.000	8.890	9.090	4,407,590	39,563,908	8.9763	8.118	8.118	8.127	8.028	8.208	4,881,000	8.1057	0.33%
2020-07-27	8.960	8.950	8.960	8.900	9.280	4,991,800	44,799,585	8.9746	8.091	8.082	8.091	8.037	8.380	5,527,959	8.1042	-1.21%
2020-07-24	9.070	9.040	9.080	8.930	9.400	7,984,000	72,566,814	9.0890	8.190	8.163	8.199	8.064	8.488	8,841,545	8.2075	-3.51%
2020-07-23	9.400	9.400	9.410	9.310	9.600	3,741,600	35,185,824	9.4040	8.488	8.488	8.497	8.407	8.669	4,143,478	8.4919	-0.53%
2020-07-22	9.450	9.450	9.460	9.430	9.820	4,897,200	46,925,612	9.5821	8.533	8.533	8.542	8.515	8.868	5,423,198	8.6528	-2.88%
2020-07-21	9.730	9.720	9.730	9.670	10.10	7,942,116	78,132,597	9.8378	8.786	8.777	8.786	8.732	9.120	8,795,162	8.8836	0.52%
2020-07-20	9.680	9.680	9.710	9.500	9.890	4,166,093	40,224,478	9.6552	8.741	8.741	8.768	8.579	8.931	4,613,565	8.7187	-1.93%
2020-07-17	9.870	9.870	9.890	9.720	9.970	4,424,400	43,649,928	9.8657	8.913	8.913	8.931	8.777	9.003	4,899,616	8.9088	1.33%
2020-07-16	9.740	9.730	9.740	9.690	10.04	5,857,000	57,647,712	9.8425	8.795	8.786	8.795	8.750	9.066	6,486,088	8.8879	-1.42%
2020-07-15	9.880	9.860	9.880	9.660	10.20	7,203,704	71,009,269	9.8573	8.922	8.904	8.922	8.723	9.211	7,977,439	8.9013	-0.80%
2020-07-14	9.960	9.950	9.960	9.810	10.36	16,533,700	166,555,190	10.074	8.994	8.985	8.994	8.859	9.355	18,309,551	9.0966	4.84%
2020-07-13	9.500	9.500	9.520	9.350	9.680	9,475,219	90,051,001	9.5038	8.579	8.579	8.597	8.443	8.741	10,492,933	8.5821	0.96%
2020-07-10	9.410	9.390	9.410	9.310	9.520	5,373,600	50,488,902	9.3957	8.497	8.479	8.497	8.407	8.597	5,950,767	8.4844	-1.47%
2020-07-09	9.550	9.520	9.550	9.430	9.750	7,954,000	75,913,010	9.5440	8.624	8.597	8.624	8.515	8.804	8,808,323	8.6183	-2.05%
2020-07-08	9.750	9.740	9.750	9.700	10.06	8,546,450	83,763,859	9.8010	8.804	8.795	8.804	8.759	9.084	9,464,407	8.8504	-2.50%
2020-07-07	10.00	9.990	10.00	9.950	10.42	7,139,202	72,070,067	10.095	9.030	9.021	9.030	8.985	9.409	7,906,009	9.1159	-2.91%
2020-07-06	10.30	10.28	10.30	10.10	10.38	9,177,159	94,001,110	10.243	9.301	9.283	9.301	9.120	9.373	10,162,859	9.2495	2.18%
2020-07-03	10.08	10.06	10.08	9.900	10.12	5,305,792	53,167,888	10.021	9.102	9.084	9.102	8.940	9.138	5,875,676	9.0488	1.41%
2020-07-02	9.940	9.940	9.950	9.800	9.980	7,006,697	69,148,362	9.8689	8.976	8.976	8.985	8.849	9.012	7,759,272	8.9117	-0.60%
2020-06-30	10.00	9.950	10.00	9.420	10.04	17,519,751	172,627,905	9.8533	9.030	8.985	9.030	8.506	9.066	19,401,512	8.8977	6.38%
2020-06-29	9.400	9.400	9.410	9.310	9.680	6,588,000	61,787,516	9.3788	8.488	8.488	8.497	8.407	8.741	7,295,604	8.4691	-2.59%
2020-06-26	9.650	9.650	9.670	9.610	9.880	6,229,554	60,587,769	9.7259	8.714	8.714	8.732	8.678	8.922	6,898,658	8.7825	-1.83%
2020-06-24	9.830	9.820	9.830	9.770	9.990	3,814,400	37,643,086	9.8687	8.877	8.868	8.877	8.822	9.021	4,224,097	8.9115	-0.81%
2020-06-23	9.910	9.890	9.910	9.580	10.00	5,293,218	52,225,665	9.8665	8.949	8.931	8.949	8.651	9.030	5,861,752	8.9096	1.33%
2020-06-22	9.780	9.780	9.800	9.700	10.20	10,776,400	105,618,869	9.8009	8.831	8.831	8.849	8.759	9.211	11,933,871	8.8503	-3.74%
2020-06-19	10.16	10.14	10.16	10.04	10.26	6,178,565	62,886,233	10.178	9.175	9.157	9.175	9.066	9.265	6,842,192	9.1909	0.00%
2020-06-18	10.16	10.12	10.16	9.930	10.28	4,151,600	42,119,150	10.145	9.175	9.138	9.175	8.967	9.283	4,597,515	9.1613	0.00%
2020-06-17	10.16	10.14	10.16	9.950	10.26	4,620,931	46,656,337	10.097	9.175	9.157	9.175	8.985	9.265	5,117,256	9.1175	-0.97%
2020-06-16	10.26	10.24	10.26	10.10	10.30	5,676,800	58,097,404	10.234	9.265	9.247	9.265	9.120	9.301	6,286,533	9.2416	3.64%
2020-06-15	9.900	9.890	9.900	9.900	10.26	8,042,600	80,629,360	10.025	8.940	8.931	8.940	8.940	9.265	8,906,439	9.0529	-3.70%
2020-06-12	10.28	10.28	10.30	9.820	10.44	7,998,264	81,709,844	10.216	9.283	9.283	9.301	8.868	9.427	8,857,341	9.2251	0.39%
2020-06-11	10.24	10.24	10.28	10.12	10.62	9,826,434	101,060,073	10.285	9.247	9.247	9.283	9.138	9.590	10,881,871	9.2870	-3.21%
2020-06-10	10.58	10.56	10.58	10.44	10.76	7,115,572	75,171,296	10.564	9.554	9.536	9.554	9.427	9.716	7,879,841	9.5397	-0.38%
2020-06-09	10.62	10.62	10.66	10.42	10.80	11,858,422	126,599,701	10.676	9.590	9.590	9.626	9.409	9.753	13,132,111	9.6405	2.91%
2020-06-08	10.32	10.30	10.32	10.16	10.42	9,684,280	99,694,375	10.295	9.319	9.301	9.319	9.175	9.409	10,724,449	9.2960	1.57%
2020-06-05	10.16	10.16	10.18	9.950	10.30	22,188,625	225,303,946	10.154	9.175	9.175	9.193	8.985	9.301	24,571,860	9.1692	3.57%
2020-06-04	9.810	9.800	9.810	9.550	9.820	13,923,768	135,496,778	9.7313	8.859	8.849	8.859	8.624	8.868	15,419,291	8.7875	3.59%
2020-06-03	9.470	9.450	9.470	9.390	9.600	4,681,065	44,380,318	9.4808	8.552	8.533	8.552	8.479	8.669	5,183,849	8.5613	0.78%
2020-06-02	9.480	9.470	9.480	9.290	9.530	10,249,200	96,323,840	9.3982	8.486	8.477	8.486	8.316	8.530	11,450,296	8.4123	1.94%
2020-06-01	9.300	9.300	9.310	9.220	9.400	4,770,596	44,483,747	9.3246	8.324	8.324	8.333	8.253	8.414	5,329,659	8.3465	1.53%
2020-05-29	9.160	9.160	9.170	9.010	9.280	6,077,800	55,825,536	9.1852	8.199	8.199	8.208	8.065	8.307	6,790,053	8.2217	0.11%
2020-05-28	9.150	9.140	9.150	8.990	9.280	5,890,800	53,885,198	9.1473	8.190	8.181	8.190	8.047	8.307	6,581,138	8.1878	-1.72%
2020-05-27	9.310	9.270	9.310	9.110	9.460	7,411,550	68,783,557	9.2806	8.333	8.298	8.333	8.154	8.468	8,280,104	8.3071	-0.64%
2020-05-26	9.370	9.360	9.370	8.930	9.420	10,159,600	94,023,780	9.2547	8.387	8.378	8.387	7.993	8.432	11,350,196	8.2839	5.16%
2020-05-25	8.910	8.910	8.920	8.460	8.950	9,981,900	87,728,520	8.7888	7.975	7.975	7.984	7.573	8.011	11,151,671	7.8668	0.11%
2020-05-22	8.900	8.890	8.900	8.860	9.280	13,379,882	120,337,301	8.9939	7.966	7.957	7.966	7.931	8.307	14,947,860	8.0505	-6.02%
2020-05-21	9.470	9.460	9.470	9.450	9.850	6,348,400	60,678,246	9.5580	8.477	8.468	8.477	8.459	8.817	7,092,364	8.5554	-1.87%
2020-05-20	9.650	9.650	9.660	9.520	10.24	13,321,419	129,902,674	9.7514	8.638	8.638	8.647	8.521	9.166	14,882,546	8.7285	3.54%
2020-05-19	9.320	9.310	9.320	9.220	9.420	7,135,907	66,535,539	9.3240	8.342	8.333	8.342	8.253	8.432	7,972,159	8.3460	2.31%
2020-05-18	9.110	9.100	9.110	8.850	9.110	3,327,800	29,947,616	8.9992	8.154	8.145	8.154	7.922	8.154	3,717,782	8.0552	0.89%
2020-05-15	9.030	9.020	9.030	8.930	9.110	4,835,581	43,588,120	9.0140	8.083	8.074	8.083	7.993	8.154	5,402,259	8.0685	0.11%
2020-05-14	9.020	9.020	9.030	8.900	9.090	7,295,600	65,660,692	9.0000	8.074	8.074	8.083	7.966	8.136	8,150,566	8.0560	-0.99%
2020-05-13	9.110	9.100	9.110	8.950	9.320	9,448,400	86,007,552	9.1029	8.154	8.145	8.154	8.011	8.342	10,555,651	8.1480	-2.36%
2020-05-12	9.330	9.320	9.330	9.210	9.470	7,375,757	68,472,577	9.2835	8.351	8.342	8.351	8.244	8.477	8,240,116	8.3097	-2.51%
2020-05-11	9.570	9.550	9.570	9.550	9.850	6,741,800	65,159,648	9.6650	8.566	8.548	8.566	8.548	8.817	7,531,866	8.6512	0.21%
2020-05-08	9.550	9.540	9.550	9.210	9.550	8,797,147	82,933,150	9.4273	8.548	8.539	8.548	8.244	8.548	9,828,078	8.4384	2.69%
2020-05-07	9.300	9.290	9.300	9.160	9.420	5,348,095	49,404,693	9.2378	8.324	8.316	8.324	8.199	8.432	5,974,834	8.2688	-1.48%
2020-05-06	9.440	9.420	9.440	9.270	9.490	7,376,120	69,410,399	9.4102	8.450	8.432	8.450	8.298	8.495	8,240,522	8.4231	1.18%
2020-05-05	9.330	9.320	9.330	9.070	9.350	4,959,046	46,056,455	9.2874	8.351	8.342	8.351	8.119	8.369	5,540,193	8.3132	3.32%
2020-05-04	9.030	9.000	9.030	8.940	9.440	12,728,000	115,637,638	9.0853	8.083	8.056	8.083	8.002	8.450	14,219,585	8.1323	-6.91%
2020-04-29	9.700	9.690	9.700	9.470	9.750	8,131,828	78,097,800	9.6040	8.683	8.674	8.683	8.477	8.727	9,084,791	8.5965	1.25%
2020-04-28	9.580	9.570	9.580	9.410	9.680	10,338,133	98,986,479	9.5749	8.575	8.566	8.575	8.423	8.665	11,549,651	8.5705	2.46%
2020-04-27	9.350	9.340	9.350	9.090	9.360	5,668,600	52,642,314	9.2867	8.369	8.360	8.369	8.136	8.378	6,332,899	8.3125	2.75%
2020-04-24	9.100	9.090	9.100	9.030	9.420	4,840,357	44,457,501	9.1848	8.145	8.136	8.145	8.083	8.432	5,407,595	8.2213	-1.41%
2020-04-23	9.230	9.200	9.230	9.010	9.280	8,255,600	75,639,399	9.1622	8.262	8.235	8.262	8.065	8.307	9,223,068	8.2011	1.65%
2020-04-22	9.080	9.080	9.090	8.580	9.160	10,087,268	90,179,546	8.9399	8.128	8.128	8.136	7.680	8.199	11,269,387	8.0022	0.44%
2020-04-21	9.040	9.030	9.040	8.970	9.500	8,163,489	74,031,571	9.0686	8.092	8.083	8.092	8.029	8.503	9,120,162	8.1174	-4.34%
2020-04-20	9.450	9.440	9.450	9.380	9.700	9,515,200	90,001,018	9.4587	8.459	8.450	8.459	8.396	8.683	10,630,279	8.4665	0.00%
2020-04-17	9.450	9.430	9.450	9.390	9.870	18,126,100	173,891,789	9.5934	8.459	8.441	8.459	8.405	8.835	20,250,284	8.5871	5.47%
2020-04-16	8.960	8.960	8.970	8.940	9.110	7,516,700	67,740,371	9.0120	8.020	8.020	8.029	8.002	8.154	8,397,576	8.0667	-1.21%
2020-04-15	9.070	9.060	9.070	8.970	9.500	13,365,226	123,049,503	9.2067	8.119	8.110	8.119	8.029	8.503	14,931,487	8.2409	1.91%
2020-04-14	8.900	8.900	8.910	8.560	9.000	13,223,723	116,744,109	8.8284	7.966	7.966	7.975	7.662	8.056	14,773,401	7.9023	0.23%
2020-04-09	8.880	8.880	8.890	8.130	9.130	22,874,188	198,603,781	8.6824	7.949	7.949	7.957	7.277	8.172	25,554,797	7.7717	10.86%
2020-04-08	8.010	8.000	8.010	7.920	8.100	8,122,400	65,146,394	8.0206	7.170	7.161	7.170	7.089	7.250	9,074,258	7.1793	-0.50%
2020-04-07	8.050	8.050	8.060	7.810	8.070	11,051,262	87,949,562	7.9583	7.206	7.206	7.215	6.991	7.223	12,346,351	7.1235	5.92%
2020-04-06	7.600	7.590	7.600	7.280	7.710	9,867,550	74,288,361	7.5286	6.803	6.794	6.803	6.516	6.901	11,023,921	6.7388	1.88%
2020-04-03	7.460	7.460	7.500	7.450	7.690	6,899,067	51,676,879	7.4904	6.677	6.677	6.713	6.669	6.883	7,707,563	6.7047	-3.24%
2020-04-02	7.710	7.700	7.710	7.530	7.800	9,513,612	73,240,617	7.6985	6.901	6.892	6.901	6.740	6.982	10,628,505	6.8910	-1.41%
2020-04-01	7.820	7.800	7.820	7.690	8.180	7,996,227	62,947,154	7.8721	7.000	6.982	7.000	6.883	7.322	8,933,299	7.0464	-1.39%
2020-03-31	7.930	7.930	7.940	7.700	8.010	10,795,250	85,543,107	7.9241	7.098	7.098	7.107	6.892	7.170	12,060,337	7.0929	2.85%
2020-03-30	7.710	7.700	7.710	7.510	7.810	7,672,937	58,810,627	7.6647	6.901	6.892	6.901	6.722	6.991	8,572,123	6.8607	-1.66%
2020-03-27	7.840	7.830	7.840	7.600	8.260	25,436,800	197,627,238	7.7693	7.018	7.009	7.018	6.803	7.394	28,417,719	6.9544	-4.16%
2020-03-26	8.180	8.170	8.180	8.040	8.360	11,440,900	93,550,192	8.1768	7.322	7.313	7.322	7.197	7.483	12,781,650	7.3191	-0.49%
2020-03-25	8.220	8.210	8.220	8.100	8.510	21,255,000	175,868,450	8.2742	7.358	7.349	7.358	7.250	7.617	23,745,857	7.4063	2.11%
2020-03-24	8.050	8.040	8.050	7.920	8.360	15,809,136	128,256,420	8.1128	7.206	7.197	7.206	7.089	7.483	17,661,797	7.2618	3.21%
2020-03-23	7.800	7.790	7.800	7.600	8.180	9,635,914	76,191,765	7.9071	6.982	6.973	6.982	6.803	7.322	10,765,140	7.0776	-7.58%
2020-03-20	8.440	8.440	8.450	7.800	8.550	10,667,768	87,486,430	8.2010	7.555	7.555	7.564	6.982	7.653	11,917,916	7.3407	10.47%
2020-03-19	7.640	7.640	7.700	7.180	7.940	26,622,300	200,142,623	7.5179	6.839	6.839	6.892	6.427	7.107	29,742,147	6.7293	-3.29%
2020-03-18	7.900	7.900	7.910	7.900	8.520	20,987,680	172,014,451	8.1960	7.071	7.071	7.080	7.071	7.626	23,447,210	7.3362	-5.28%
2020-03-17	8.340	8.330	8.340	8.200	8.550	16,903,450	141,349,912	8.3622	7.465	7.456	7.465	7.340	7.653	18,884,353	7.4850	-2.11%
2020-03-16	8.520	8.520	8.530	8.420	9.000	14,083,200	120,960,444	8.5890	7.626	7.626	7.635	7.537	8.056	15,733,600	7.6880	-4.05%
2020-03-13	8.880	8.880	8.890	8.220	9.050	25,259,657	220,722,946	8.7382	7.949	7.949	7.957	7.358	8.101	28,219,817	7.8216	1.49%
2020-03-12	8.750	8.750	8.760	8.650	8.980	15,584,832	137,600,334	8.8291	7.832	7.832	7.841	7.743	8.038	17,411,207	7.9030	-4.27%
2020-03-11	9.140	9.130	9.140	9.060	9.400	12,881,320	118,128,006	9.1705	8.181	8.172	8.181	8.110	8.414	14,390,872	8.2085	-1.08%
2020-03-10	9.240	9.240	9.250	8.810	9.300	26,691,964	243,065,658	9.1063	8.271	8.271	8.280	7.886	8.324	29,819,975	8.1511	0.98%
2020-03-09	9.150	9.140	9.150	9.060	9.560	31,642,015	290,430,702	9.1786	8.190	8.181	8.190	8.110	8.557	35,350,119	8.2158	-6.92%
2020-03-06	9.830	9.820	9.830	9.770	10.02	14,608,941	143,856,092	9.8471	8.799	8.790	8.799	8.745	8.969	16,320,952	8.8142	-3.25%
2020-03-05	10.16	10.14	10.16	9.980	10.30	11,614,000	116,843,885	10.061	9.094	9.076	9.094	8.933	9.220	12,975,036	9.0053	0.99%
2020-03-04	10.06	10.04	10.06	9.940	10.28	8,676,156	87,016,348	10.029	9.005	8.987	9.005	8.897	9.202	9,692,908	8.9773	-2.14%
2020-03-03	10.28	10.28	10.30	10.14	10.60	7,984,671	82,649,168	10.351	9.202	9.202	9.220	9.076	9.488	8,920,389	9.2652	-0.96%
2020-03-02	10.38	10.36	10.38	10.10	10.58	8,463,876	87,989,166	10.396	9.291	9.273	9.291	9.041	9.470	9,455,751	9.3054	-1.14%
2020-02-28	10.50	10.48	10.50	10.40	10.70	5,906,438	62,139,621	10.521	9.399	9.381	9.399	9.309	9.578	6,598,609	9.4171	-2.60%
2020-02-27	10.78	10.76	10.78	10.70	10.94	7,856,040	84,597,708	10.769	9.649	9.631	9.649	9.578	9.792	8,776,683	9.6389	-1.82%
2020-02-26	10.98	10.96	10.98	10.90	11.10	6,013,506	66,137,325	10.998	9.828	9.810	9.828	9.757	9.936	6,718,224	9.8445	-1.61%
2020-02-25	11.16	11.16	11.18	10.76	11.32	4,291,745	47,705,023	11.116	9.989	9.989	10.01	9.631	10.13	4,794,691	9.9496	0.72%
2020-02-24	11.08	11.06	11.08	10.96	11.40	6,014,299	66,355,334	11.033	9.918	9.900	9.918	9.810	10.20	6,719,110	9.8756	-3.32%
2020-02-21	11.46	11.44	11.46	11.42	11.76	4,700,200	54,189,080	11.529	10.26	10.24	10.26	10.22	10.53	5,251,013	10.320	-3.05%
2020-02-20	11.82	11.80	11.82	11.66	11.98	5,004,800	58,899,856	11.769	10.58	10.56	10.58	10.44	10.72	5,591,309	10.534	-0.51%
2020-02-19	11.88	11.84	11.88	11.64	11.94	4,666,460	55,152,095	11.819	10.63	10.60	10.63	10.42	10.69	5,213,319	10.579	1.19%
2020-02-18	11.74	11.74	11.76	11.54	11.86	5,824,197	67,870,832	11.653	10.51	10.51	10.53	10.33	10.62	6,506,730	10.431	-0.34%
2020-02-17	11.78	11.76	11.78	11.60	11.96	8,139,974	95,969,403	11.790	10.54	10.53	10.54	10.38	10.71	9,093,891	10.553	0.51%
2020-02-14	11.72	11.70	11.72	11.60	12.04	4,519,000	53,198,304	11.772	10.49	10.47	10.49	10.38	10.78	5,048,578	10.537	-1.51%
2020-02-13	11.90	11.90	11.92	11.60	12.00	7,697,200	91,097,712	11.835	10.65	10.65	10.67	10.38	10.74	8,599,229	10.594	0.17%
2020-02-12	11.88	11.86	11.88	11.44	11.96	10,906,938	129,023,492	11.830	10.63	10.62	10.63	10.24	10.71	12,185,114	10.589	4.21%
2020-02-11	11.40	11.40	11.42	11.14	11.46	5,407,526	61,641,499	11.399	10.20	10.20	10.22	9.971	10.26	6,041,230	10.203	2.33%
2020-02-10	11.14	11.12	11.14	11.00	11.32	5,956,748	66,444,299	11.155	9.971	9.954	9.971	9.846	10.13	6,654,815	9.9844	-1.76%
2020-02-07	11.34	11.32	11.34	11.20	11.52	6,306,020	71,682,335	11.367	10.15	10.13	10.15	10.03	10.31	7,045,018	10.175	-0.35%
2020-02-06	11.38	11.36	11.38	10.74	11.46	23,151,980	258,241,113	11.154	10.19	10.17	10.19	9.613	10.26	25,865,143	9.9841	5.18%
2020-02-05	10.82	10.82	10.84	10.76	11.20	8,085,812	88,335,926	10.925	9.685	9.685	9.703	9.631	10.03	9,033,382	9.7788	0.93%
2020-02-04	10.72	10.70	10.72	10.24	11.08	17,188,371	184,060,707	10.708	9.596	9.578	9.596	9.166	9.918	19,202,663	9.5852	-2.19%
2020-02-03	10.96	10.94	10.96	10.64	11.06	9,703,175	105,914,810	10.916	9.810	9.792	9.810	9.524	9.900	10,840,283	9.7705	-0.54%
2020-01-31	11.02	11.00	11.02	10.88	11.20	11,484,753	126,262,490	10.994	9.864	9.846	9.864	9.739	10.03	12,830,643	9.8407	1.47%
2020-01-30	10.86	10.86	10.90	10.72	11.58	22,477,273	247,453,900	11.009	9.721	9.721	9.757	9.596	10.37	25,111,368	9.8543	-6.38%
2020-01-29	11.60	11.60	11.62	11.40	11.76	18,292,105	211,527,773	11.564	10.38	10.38	10.40	10.20	10.53	20,435,743	10.351	-5.69%
2020-01-24	12.30	12.30	12.32	11.94	12.40	11,932,737	145,801,479	12.219	11.01	11.01	11.03	10.69	11.10	13,331,125	10.937	-0.65%
2020-01-23	12.38	12.36	12.38	12.14	12.80	9,050,000	111,860,552	12.360	11.08	11.06	11.08	10.87	11.46	10,110,563	11.064	-5.06%
2020-01-22	13.04	13.02	13.04	12.76	13.12	9,987,437	129,402,893	12.957	11.67	11.65	11.67	11.42	11.74	11,157,857	11.597	0.77%
2020-01-21	12.94	12.92	12.94	12.80	13.64	19,654,200	254,710,219	12.960	11.58	11.56	11.58	11.46	12.21	21,957,461	11.600	-6.23%
2020-01-20	13.80	13.78	13.80	13.74	14.70	11,256,338	158,183,527	14.053	12.35	12.33	12.35	12.30	13.16	12,575,460	12.579	-6.50%
2020-01-17	14.76	14.76	14.78	14.40	14.80	12,867,141	189,090,849	14.696	13.21	13.21	13.23	12.89	13.25	14,375,032	13.154	2.22%
2020-01-16	14.44	14.42	14.44	14.14	14.50	9,915,515	142,379,816	14.359	12.93	12.91	12.93	12.66	12.98	11,077,507	12.853	3.29%
2020-01-15	13.98	13.96	13.98	13.74	14.08	5,465,299	76,173,509	13.938	12.51	12.50	12.51	12.30	12.60	6,105,773	12.476	0.72%
2020-01-14	13.88	13.88	13.90	13.60	14.16	8,101,350	112,960,182	13.943	12.42	12.42	12.44	12.17	12.67	9,050,741	12.481	1.61%
2020-01-13	13.66	13.64	13.66	13.40	13.76	4,605,098	62,657,038	13.606	12.23	12.21	12.23	11.99	12.32	5,144,766	12.179	0.89%
2020-01-10	13.54	13.52	13.54	13.40	13.68	6,734,600	91,046,862	13.519	12.12	12.10	12.12	11.99	12.25	7,523,823	12.101	0.89%
2020-01-09	13.42	13.40	13.42	13.24	13.56	5,611,301	74,957,650	13.358	12.01	11.99	12.01	11.85	12.14	6,268,885	11.957	1.67%
2020-01-08	13.20	13.18	13.20	12.96	13.26	5,776,000	75,760,519	13.116	11.82	11.80	11.82	11.60	11.87	6,452,885	11.741	-1.49%
2020-01-07	13.40	13.38	13.40	13.30	13.70	4,739,901	63,887,773	13.479	11.99	11.98	11.99	11.90	12.26	5,295,366	12.065	0.15%
2020-01-06	13.38	13.38	13.40	13.22	13.56	4,481,325	60,021,612	13.394	11.98	11.98	11.99	11.83	12.14	5,006,488	11.989	-1.04%
2020-01-03	13.52	13.52	13.56	13.36	14.06	8,538,876	116,116,950	13.599	12.10	12.10	12.14	11.96	12.59	9,539,540	12.172	-0.59%
2020-01-02	13.60	13.58	13.60	12.74	13.70	15,846,176	212,692,214	13.422	12.17	12.16	12.17	11.40	12.26	17,703,177	12.014	6.92%
2019-12-31	12.72	12.70	12.72	12.60	12.82	1,296,400	16,505,120	12.732	11.39	11.37	11.39	11.28	11.48	1,448,324	11.396	-0.78%
2019-12-30	12.82	12.82	12.86	12.72	12.92	2,652,919	34,098,291	12.853	11.48	11.48	11.51	11.39	11.56	2,963,813	11.505	-0.93%
2019-12-27	12.94	12.92	12.94	12.38	12.96	6,050,646	77,736,246	12.848	11.58	11.56	11.58	11.08	11.60	6,759,717	11.500	4.69%
2019-12-24	12.36	12.34	12.36	12.26	12.40	2,134,956	26,325,431	12.331	11.06	11.05	11.06	10.97	11.10	2,385,150	11.037	-0.16%
2019-12-23	12.38	12.36	12.38	12.30	12.48	5,029,537	62,265,529	12.380	11.08	11.06	11.08	11.01	11.17	5,618,945	11.081	0.16%
2019-12-20	12.36	12.34	12.36	12.26	12.56	4,082,056	50,500,049	12.371	11.06	11.05	11.06	10.97	11.24	4,560,429	11.074	-1.59%
2019-12-19	12.56	12.56	12.58	12.52	12.82	2,759,752	34,828,943	12.620	11.24	11.24	11.26	11.21	11.48	3,083,165	11.296	-0.48%
2019-12-18	12.62	12.62	12.66	12.54	12.84	6,168,844	78,118,903	12.664	11.30	11.30	11.33	11.22	11.49	6,891,766	11.335	-1.87%
2019-12-17	12.86	12.84	12.86	12.62	12.96	5,605,200	71,774,309	12.805	11.51	11.49	11.51	11.30	11.60	6,262,069	11.462	-0.16%
2019-12-16	12.88	12.88	12.90	12.80	13.06	10,739,674	139,108,213	12.953	11.53	11.53	11.55	11.46	11.69	11,998,248	11.594	-0.92%
2019-12-13	13.00	12.98	13.00	12.30	13.20	26,686,645	345,636,786	12.952	11.64	11.62	11.64	11.01	11.82	29,814,033	11.593	7.79%
2019-12-12	12.06	12.06	12.08	11.54	12.12	7,427,200	88,940,562	11.975	10.79	10.79	10.81	10.33	10.85	8,297,588	10.719	4.15%
2019-12-11	11.58	11.56	11.58	11.52	11.78	6,094,035	70,567,122	11.580	10.37	10.35	10.37	10.31	10.54	6,808,190	10.365	-1.53%
2019-12-10	11.76	11.76	11.80	11.72	11.94	5,251,760	62,177,364	11.839	10.53	10.53	10.56	10.49	10.69	5,867,210	10.597	-1.18%
2019-12-09	11.90	11.88	11.90	11.72	11.96	3,950,614	46,859,894	11.861	10.65	10.63	10.65	10.49	10.71	4,413,583	10.617	0.34%
2019-12-06	11.86	11.86	11.88	11.68	11.94	2,771,661	32,861,164	11.856	10.62	10.62	10.63	10.45	10.69	3,096,470	10.612	0.51%
2019-12-05	11.80	11.80	11.82	11.54	11.84	5,080,566	59,823,633	11.775	10.56	10.56	10.58	10.33	10.60	5,675,954	10.540	1.37%
2019-12-04	11.64	11.62	11.64	11.52	11.74	5,814,157	67,505,678	11.611	10.42	10.40	10.42	10.31	10.51	6,495,514	10.393	-1.52%
2019-12-03	11.82	11.80	11.82	11.56	11.84	3,925,075	46,169,538	11.763	10.58	10.56	10.58	10.35	10.60	4,385,052	10.529	-0.51%
2019-12-02	11.88	11.86	11.88	11.60	11.92	3,966,663	46,959,730	11.839	10.63	10.62	10.63	10.38	10.67	4,431,513	10.597	2.06%
2019-11-29	11.64	11.62	11.64	11.56	11.78	2,173,214	25,263,816	11.625	10.42	10.40	10.42	10.35	10.54	2,427,891	10.406	-1.19%
2019-11-28	11.78	11.78	11.80	11.70	11.96	4,888,218	57,795,668	11.824	10.54	10.54	10.56	10.47	10.71	5,461,065	10.583	-2.48%
2019-11-27	12.08	12.08	12.10	11.98	12.16	5,733,063	69,110,841	12.055	10.81	10.81	10.83	10.72	10.88	6,404,916	10.790	1.34%
2019-11-26	11.92	11.92	11.98	11.82	12.14	73,868,756	881,157,591	11.929	10.67	10.67	10.72	10.58	10.87	82,525,380	10.677	0.17%
2019-11-25	11.90	11.88	11.90	11.58	11.94	8,271,642	98,260,279	11.879	10.65	10.63	10.65	10.37	10.69	9,240,989	10.633	2.94%
2019-11-22	11.56	11.54	11.56	11.44	11.78	8,799,505	101,598,609	11.546	10.35	10.33	10.35	10.24	10.54	9,830,712	10.335	-0.34%
2019-11-21	11.60	11.58	11.60	11.54	11.84	10,548,509	122,783,435	11.640	10.38	10.37	10.38	10.33	10.60	11,784,681	10.419	-3.33%
2019-11-20	12.00	11.96	12.00	11.82	12.06	5,962,651	71,278,192	11.954	10.74	10.71	10.74	10.58	10.79	6,661,410	10.700	0.67%
2019-11-19	11.92	11.92	11.94	11.82	11.98	5,830,916	69,451,904	11.911	10.67	10.67	10.69	10.58	10.72	6,514,237	10.662	0.34%
2019-11-18	11.88	11.84	11.88	11.72	11.98	9,300,447	110,273,645	11.857	10.63	10.60	10.63	10.49	10.72	10,390,359	10.613	0.17%
2019-11-15	11.86	11.84	11.86	11.76	12.02	7,379,200	87,606,346	11.872	10.62	10.60	10.62	10.53	10.76	8,243,963	10.627	0.00%
2019-11-14	11.86	11.86	11.88	11.84	12.22	6,768,936	80,721,288	11.925	10.62	10.62	10.63	10.60	10.94	7,562,183	10.674	-2.47%
2019-11-13	12.16	12.14	12.16	12.10	12.38	8,330,332	101,253,355	12.155	10.88	10.87	10.88	10.83	11.08	9,306,557	10.880	-2.25%
2019-11-12	12.44	12.40	12.44	12.12	12.52	7,232,488	89,113,661	12.321	11.14	11.10	11.14	10.85	11.21	8,080,058	11.029	2.47%
2019-11-11	12.14	12.10	12.14	12.04	12.34	8,838,621	107,477,478	12.160	10.87	10.83	10.87	10.78	11.05	9,874,412	10.884	-1.14%
2019-11-08	12.28	12.24	12.28	12.14	12.68	22,640,170	279,704,825	12.354	10.99	10.96	10.99	10.87	11.35	25,293,354	11.058	-3.31%
2019-11-07	12.70	12.66	12.70	12.44	13.04	10,209,432	128,411,512	12.578	11.37	11.33	11.37	11.14	11.67	11,405,868	11.258	-2.46%
2019-11-06	13.02	13.00	13.02	13.00	13.24	5,391,600	70,671,676	13.108	11.65	11.64	11.65	11.64	11.85	6,023,438	11.733	-0.61%
2019-11-05	13.10	13.08	13.10	12.94	13.10	8,614,106	112,391,048	13.047	11.73	11.71	11.73	11.58	11.73	9,623,587	11.679	1.24%
2019-11-04	12.94	12.92	12.94	12.80	13.10	5,969,292	77,405,727	12.967	11.58	11.56	11.58	11.46	11.73	6,668,829	11.607	1.57%
2019-11-01	12.74	12.72	12.74	12.44	12.78	4,574,933	58,101,337	12.700	11.40	11.39	11.40	11.14	11.44	5,111,066	11.368	2.25%
2019-10-31	12.46	12.44	12.46	12.42	12.88	7,174,800	89,901,992	12.530	11.15	11.14	11.15	11.12	11.53	8,015,609	11.216	-0.32%
2019-10-30	12.50	12.48	12.50	12.28	12.56	2,720,000	33,857,492	12.448	11.19	11.17	11.19	10.99	11.24	3,038,755	11.142	0.81%
2019-10-29	12.40	12.40	12.42	12.22	12.74	5,684,380	70,569,253	12.415	11.10	11.10	11.12	10.94	11.40	6,350,528	11.112	-1.43%
2019-10-28	12.58	12.56	12.58	12.38	12.72	2,965,990	37,218,899	12.549	11.26	11.24	11.26	11.08	11.39	3,313,572	11.232	0.32%
2019-10-25	12.54	12.52	12.54	12.42	12.82	5,734,200	72,342,576	12.616	11.22	11.21	11.22	11.12	11.48	6,406,187	11.293	0.80%
2019-10-24	12.44	12.42	12.44	11.98	12.52	8,969,860	110,533,346	12.323	11.14	11.12	11.14	10.72	11.21	10,021,031	11.030	3.84%
2019-10-23	11.98	11.98	12.02	11.96	12.46	7,493,037	90,628,605	12.095	10.72	10.72	10.76	10.71	11.15	8,371,140	10.826	-2.76%
2019-10-22	12.32	12.30	12.32	12.20	12.46	4,138,636	50,953,600	12.312	11.03	11.01	11.03	10.92	11.15	4,623,640	11.020	1.15%
2019-10-21	12.18	12.18	12.20	11.90	12.24	2,548,851	30,880,132	12.115	10.90	10.90	10.92	10.65	10.96	2,847,549	10.844	1.50%
2019-10-18	12.00	11.98	12.00	11.98	12.52	7,159,837	86,588,872	12.094	10.74	10.72	10.74	10.72	11.21	7,998,893	10.825	-2.91%
2019-10-17	12.36	12.34	12.36	12.32	12.58	4,647,895	57,910,349	12.460	11.06	11.05	11.06	11.03	11.26	5,192,578	11.153	0.32%
2019-10-16	12.32	12.30	12.32	12.18	12.42	3,717,648	45,644,640	12.278	11.03	11.01	11.03	10.90	11.12	4,153,316	10.990	0.33%
2019-10-15	12.28	12.28	12.30	12.22	12.60	2,802,389	34,515,130	12.316	10.99	10.99	11.01	10.94	11.28	3,130,799	11.024	-1.76%
2019-10-14	12.50	12.48	12.50	12.38	12.78	9,440,800	119,020,211	12.607	11.19	11.17	11.19	11.08	11.44	10,547,160	11.285	1.63%
2019-10-11	12.30	12.28	12.30	12.14	12.52	6,190,370	76,223,069	12.313	11.01	10.99	11.01	10.87	11.21	6,915,815	11.022	0.99%
2019-10-10	12.18	12.18	12.20	11.96	12.30	2,923,260	35,642,511	12.193	10.90	10.90	10.92	10.71	11.01	3,265,835	10.914	2.01%
2019-10-09	11.94	11.92	11.94	11.88	12.20	5,282,521	63,263,488	11.976	10.69	10.67	10.69	10.63	10.92	5,901,576	10.720	-2.93%
2019-10-08	12.30	12.28	12.30	12.16	12.76	5,846,719	72,164,723	12.343	11.01	10.99	11.01	10.88	11.42	6,531,892	11.048	-1.91%
2019-10-04	12.54	12.54	12.56	12.48	12.94	5,625,038	71,269,676	12.670	11.22	11.22	11.24	11.17	11.58	6,284,232	11.341	-2.49%
2019-10-03	12.86	12.86	12.88	12.28	12.94	4,955,332	63,210,147	12.756	11.51	11.51	11.53	10.99	11.58	5,536,044	11.418	2.39%
2019-10-02	12.56	12.54	12.56	12.20	12.80	5,176,838	65,001,731	12.556	11.24	11.22	11.24	10.92	11.46	5,783,508	11.239	2.78%
2019-09-30	12.22	12.22	12.24	11.90	12.40	3,523,322	42,916,630	12.181	10.94	10.94	10.96	10.65	11.10	3,936,217	10.903	-1.61%
2019-09-27	12.42	12.40	12.42	12.22	12.60	2,200,657	27,300,407	12.406	11.12	11.10	11.12	10.94	11.28	2,458,550	11.104	-0.48%
2019-09-26	12.48	12.46	12.48	12.40	12.66	2,930,155	36,529,957	12.467	11.17	11.15	11.17	11.10	11.33	3,273,538	11.159	0.81%
2019-09-25	12.38	12.34	12.38	12.30	12.60	4,635,102	57,759,620	12.461	11.08	11.05	11.08	11.01	11.28	5,178,286	11.154	-2.21%
2019-09-24	12.66	12.64	12.66	12.62	12.94	3,568,409	45,479,415	12.745	11.33	11.31	11.33	11.30	11.58	3,986,588	11.408	0.16%
2019-09-23	12.64	12.60	12.64	12.54	13.00	2,743,200	34,738,220	12.663	11.31	11.28	11.31	11.22	11.64	3,064,674	11.335	-1.56%
2019-09-20	12.84	12.82	12.84	12.78	13.14	5,295,936	68,554,084	12.945	11.49	11.48	11.49	11.44	11.76	5,916,563	11.587	0.47%
2019-09-19	12.78	12.78	12.84	12.68	13.02	4,009,313	51,342,550	12.806	11.44	11.44	11.49	11.35	11.65	4,479,161	11.463	-1.08%
2019-09-18	12.92	12.90	12.92	12.40	13.08	6,206,905	80,068,626	12.900	11.56	11.55	11.56	11.10	11.71	6,934,288	11.547	3.03%
2019-09-17	12.54	12.52	12.54	12.36	12.82	7,809,209	98,023,717	12.552	11.22	11.21	11.22	11.06	11.48	8,724,364	11.236	-2.34%
2019-09-16	12.84	12.82	12.84	12.70	13.24	3,346,369	43,119,193	12.885	11.49	11.48	11.49	11.37	11.85	3,738,527	11.534	-2.43%
2019-09-13	13.16	13.14	13.16	12.78	13.20	4,640,064	60,607,350	13.062	11.78	11.76	11.78	11.44	11.82	5,183,830	11.692	0.61%
2019-09-12	13.08	13.06	13.08	12.70	13.16	5,541,000	72,079,862	13.009	11.71	11.69	11.71	11.37	11.78	6,190,346	11.644	1.71%
2019-09-11	12.86	12.82	12.86	12.48	12.94	3,603,021	46,135,902	12.805	11.51	11.48	11.51	11.17	11.58	4,025,256	11.462	1.90%
2019-09-10	12.62	12.60	12.62	12.46	12.66	2,068,084	25,987,935	12.566	11.30	11.28	11.30	11.15	11.33	2,310,441	11.248	0.80%
2019-09-09	12.52	12.50	12.52	12.40	12.80	3,547,385	44,591,517	12.570	11.21	11.19	11.21	11.10	11.46	3,963,100	11.252	-0.63%
2019-09-06	12.60	12.58	12.60	12.30	12.70	5,697,594	71,323,411	12.518	11.28	11.26	11.28	11.01	11.37	6,365,291	11.205	3.28%
2019-09-05	12.20	12.18	12.20	12.02	12.48	5,350,881	65,287,895	12.201	10.92	10.90	10.92	10.76	11.17	5,977,947	10.921	-0.16%
2019-09-04	12.22	12.22	12.24	11.50	12.26	7,124,738	85,507,197	12.002	10.94	10.94	10.96	10.29	10.97	7,959,681	10.743	6.45%
2019-09-03	11.48	11.46	11.48	11.40	11.76	3,957,706	45,662,843	11.538	10.28	10.26	10.28	10.20	10.53	4,421,507	10.327	-0.17%
2019-09-02	11.50	11.48	11.50	11.28	11.68	7,035,600	80,202,832	11.400	10.29	10.28	10.29	10.10	10.45	7,860,097	10.204	-2.04%
2019-08-30	11.74	11.70	11.74	11.48	12.02	4,099,000	48,178,604	11.754	10.51	10.47	10.51	10.28	10.76	4,579,359	10.521	0.86%
2019-08-29	11.64	11.62	11.64	11.42	11.70	1,830,700	21,184,620	11.572	10.42	10.40	10.42	10.22	10.47	2,045,238	10.358	-0.17%
2019-08-28	11.66	11.64	11.66	11.48	11.76	2,891,696	33,633,401	11.631	10.44	10.42	10.44	10.28	10.53	3,230,572	10.411	1.22%
2019-08-27	11.52	11.52	11.54	11.36	11.74	3,936,219	45,518,077	11.564	10.31	10.31	10.33	10.17	10.51	4,397,502	10.351	-0.52%
2019-08-26	11.58	11.58	11.60	11.12	11.66	4,453,193	51,041,531	11.462	10.37	10.37	10.38	9.954	10.44	4,975,059	10.259	-1.36%
2019-08-23	11.74	11.74	11.76	11.74	12.16	3,696,400	43,814,564	11.853	10.51	10.51	10.53	10.51	10.88	4,129,578	10.610	-2.81%
2019-08-22	12.08	12.06	12.08	11.96	12.22	3,866,965	46,655,020	12.065	10.81	10.79	10.81	10.71	10.94	4,320,132	10.799	-1.15%
2019-08-21	12.22	12.20	12.22	11.92	12.30	2,481,200	30,153,832	12.153	10.94	10.92	10.94	10.67	11.01	2,771,970	10.878	0.66%
2019-08-20	12.14	12.12	12.14	12.08	12.38	2,996,400	36,555,623	12.200	10.87	10.85	10.87	10.81	11.08	3,347,546	10.920	-1.14%
2019-08-19	12.28	12.28	12.30	11.90	12.44	5,164,714	63,357,646	12.267	10.99	10.99	11.01	10.65	11.14	5,769,963	10.981	4.78%
2019-08-16	11.72	11.72	11.74	11.26	11.90	4,978,876	58,405,084	11.731	10.49	10.49	10.51	10.08	10.65	5,562,347	10.500	2.99%
2019-08-15	11.38	11.38	11.40	10.92	11.50	4,312,000	48,615,772	11.275	10.19	10.19	10.20	9.775	10.29	4,817,320	10.092	0.71%
2019-08-14	11.30	11.26	11.30	11.14	11.58	4,512,420	51,137,092	11.333	10.11	10.08	10.11	9.971	10.37	5,041,227	10.144	1.75%
2019-08-13	11.20	11.20	11.22	11.16	11.72	9,726,191	109,837,908	11.293	9.941	9.941	9.959	9.906	10.40	10,957,965	10.024	-4.27%
2019-08-12	11.70	11.70	11.72	11.50	11.78	2,899,528	33,807,876	11.660	10.38	10.38	10.40	10.21	10.46	3,266,739	10.349	-0.34%
2019-08-09	11.74	11.72	11.74	11.64	11.92	3,203,194	37,648,899	11.754	10.42	10.40	10.42	10.33	10.58	3,608,863	10.432	-1.18%
2019-08-08	11.88	11.86	11.88	11.56	12.00	4,020,023	47,657,610	11.855	10.54	10.53	10.54	10.26	10.65	4,529,139	10.522	1.89%
2019-08-07	11.66	11.64	11.66	11.46	12.20	7,108,970	82,619,884	11.622	10.35	10.33	10.35	10.17	10.83	8,009,286	10.316	-2.51%
2019-08-06	11.96	11.94	11.96	11.40	11.96	5,390,505	63,307,763	11.744	10.62	10.60	10.62	10.12	10.62	6,073,186	10.424	-0.17%
2019-08-05	11.98	11.96	11.98	11.80	12.20	11,191,536	134,191,708	11.991	10.63	10.62	10.63	10.47	10.83	12,608,888	10.643	-3.39%
2019-08-02	12.40	12.34	12.40	12.18	12.58	8,085,800	99,978,556	12.365	11.01	10.95	11.01	10.81	11.17	9,109,826	10.975	-5.34%
2019-08-01	13.10	13.08	13.10	12.46	13.14	8,477,018	109,202,720	12.882	11.63	11.61	11.63	11.06	11.66	9,550,590	11.434	1.08%
2019-07-31	12.96	12.92	12.96	12.84	13.50	4,908,958	64,040,625	13.046	11.50	11.47	11.50	11.40	11.98	5,530,653	11.579	-3.71%
2019-07-30	13.46	13.44	13.46	13.36	13.90	5,324,425	72,341,437	13.587	11.95	11.93	11.95	11.86	12.34	5,998,737	12.059	-1.61%
2019-07-29	13.68	13.66	13.68	13.42	13.88	6,339,200	86,379,028	13.626	12.14	12.12	12.14	11.91	12.32	7,142,028	12.094	-1.01%
2019-07-26	13.82	13.82	13.84	13.66	14.20	15,235,281	210,594,306	13.823	12.27	12.27	12.28	12.12	12.60	17,164,753	12.269	0.88%
2019-07-25	13.70	13.68	13.70	13.66	14.00	9,586,332	131,865,757	13.756	12.16	12.14	12.16	12.12	12.43	10,800,393	12.209	-0.87%
2019-07-24	13.82	13.82	13.86	13.82	14.02	4,297,201	59,751,713	13.905	12.27	12.27	12.30	12.27	12.44	4,841,420	12.342	0.29%
2019-07-23	13.78	13.76	13.78	13.64	13.88	1,739,247	23,978,699	13.787	12.23	12.21	12.23	12.11	12.32	1,959,514	12.237	1.03%
2019-07-22	13.64	13.60	13.64	13.56	14.10	4,783,374	65,194,611	13.629	12.11	12.07	12.11	12.04	12.52	5,389,164	12.097	-2.57%
2019-07-19	14.00	13.98	14.00	13.68	14.08	4,776,728	66,521,993	13.926	12.43	12.41	12.43	12.14	12.50	5,381,677	12.361	2.19%
2019-07-18	13.70	13.66	13.70	13.52	14.16	5,763,732	79,078,305	13.720	12.16	12.12	12.16	12.00	12.57	6,493,680	12.178	-3.93%
2019-07-17	14.26	14.24	14.26	13.90	14.30	3,323,383	47,091,052	14.170	12.66	12.64	12.66	12.34	12.69	3,744,273	12.577	0.99%
2019-07-16	14.12	14.10	14.12	13.64	14.40	7,980,934	112,839,977	14.139	12.53	12.52	12.53	12.11	12.78	8,991,680	12.549	4.28%
2019-07-15	13.54	13.54	13.56	13.22	13.66	2,860,664	38,691,305	13.525	12.02	12.02	12.04	11.73	12.12	3,222,953	12.005	0.00%
2019-07-12	13.54	13.52	13.54	13.46	13.76	2,768,407	37,577,729	13.574	12.02	12.00	12.02	11.95	12.21	3,119,012	12.048	-1.31%
2019-07-11	13.72	13.66	13.72	13.62	14.12	4,373,489	60,221,892	13.770	12.18	12.12	12.18	12.09	12.53	4,927,370	12.222	-1.15%
2019-07-10	13.88	13.88	13.90	13.82	14.30	2,999,398	41,911,382	13.973	12.32	12.32	12.34	12.27	12.69	3,379,257	12.403	-0.43%
2019-07-09	13.94	13.88	13.94	13.80	14.32	5,173,945	72,269,331	13.968	12.37	12.32	12.37	12.25	12.71	5,829,199	12.398	-0.43%
2019-07-08	14.00	13.98	14.00	13.72	14.06	2,950,700	41,069,618	13.919	12.43	12.41	12.43	12.18	12.48	3,324,391	12.354	0.14%
2019-07-05	13.98	13.96	13.98	13.94	14.18	1,865,434	26,150,783	14.019	12.41	12.39	12.41	12.37	12.59	2,101,682	12.443	-1.27%
2019-07-04	14.16	14.14	14.16	14.04	14.60	3,105,830	44,289,607	14.260	12.57	12.55	12.57	12.46	12.96	3,499,168	12.657	-0.84%
2019-07-03	14.28	14.22	14.28	14.00	14.30	4,603,586	65,483,539	14.225	12.67	12.62	12.67	12.43	12.69	5,186,607	12.626	0.71%
2019-07-02	14.18	14.14	14.18	13.80	14.32	11,439,547	161,300,238	14.100	12.59	12.55	12.59	12.25	12.71	12,888,309	12.515	6.78%
2019-06-28	13.28	13.28	13.30	13.04	13.44	3,928,775	52,076,458	13.255	11.79	11.79	11.80	11.57	11.93	4,426,335	11.765	-0.45%
2019-06-27	13.34	13.32	13.34	12.82	13.36	3,540,180	46,710,234	13.194	11.84	11.82	11.84	11.38	11.86	3,988,526	11.711	4.22%
2019-06-26	12.80	12.78	12.80	12.58	13.00	2,705,355	34,769,994	12.852	11.36	11.34	11.36	11.17	11.54	3,047,975	11.408	-1.23%
2019-06-25	12.96	12.94	12.96	12.78	13.10	3,786,947	48,972,030	12.932	11.50	11.49	11.50	11.34	11.63	4,266,545	11.478	-0.77%
2019-06-24	13.06	13.06	13.10	12.86	13.20	1,690,800	22,122,928	13.084	11.59	11.59	11.63	11.41	11.72	1,904,931	11.614	-0.76%
2019-06-21	13.16	13.10	13.16	12.94	13.40	5,212,472	68,149,256	13.074	11.68	11.63	11.68	11.49	11.89	5,872,606	11.605	-1.35%
2019-06-20	13.34	13.30	13.34	12.88	13.80	8,341,200	110,103,162	13.200	11.84	11.80	11.84	11.43	12.25	9,397,571	11.716	1.21%
2019-06-19	13.18	13.16	13.18	12.60	13.50	8,428,300	110,104,342	13.064	11.70	11.68	11.70	11.18	11.98	9,495,702	11.595	8.57%
2019-06-18	12.14	12.12	12.14	11.90	12.30	4,027,276	48,754,354	12.106	10.78	10.76	10.78	10.56	10.92	4,537,310	10.745	0.17%
2019-06-17	12.12	12.10	12.12	11.96	12.46	3,169,402	38,588,678	12.175	10.76	10.74	10.76	10.62	11.06	3,570,791	10.807	0.50%
2019-06-14	12.06	12.02	12.06	11.80	12.20	4,790,008	57,492,103	12.003	10.70	10.67	10.70	10.47	10.83	5,396,639	10.653	0.67%
2019-06-13	11.98	11.96	11.98	11.62	12.12	3,323,430	39,321,161	11.832	10.63	10.62	10.63	10.31	10.76	3,744,326	10.502	-0.83%
2019-06-12	12.08	12.06	12.08	11.86	12.60	3,855,500	46,645,530	12.098	10.72	10.70	10.72	10.53	11.18	4,343,780	10.738	-3.36%
2019-06-11	12.50	12.48	12.50	12.28	12.70	8,985,395	112,450,138	12.515	11.09	11.08	11.09	10.90	11.27	10,123,351	11.108	2.12%
2019-06-10	12.24	12.22	12.24	11.66	12.34	6,473,651	78,837,357	12.178	10.86	10.85	10.86	10.35	10.95	7,293,507	10.809	6.25%
2019-06-06	11.52	11.50	11.52	11.32	11.82	6,842,400	78,765,644	11.511	10.23	10.21	10.23	10.05	10.49	7,708,956	10.217	-0.86%
2019-06-05	11.62	11.60	11.62	11.42	11.78	8,031,102	92,943,838	11.573	10.31	10.30	10.31	10.14	10.46	9,048,201	10.272	3.01%
2019-06-04	11.28	11.26	11.28	11.12	11.58	7,942,707	89,592,892	11.280	10.01	9.994	10.01	9.870	10.28	8,948,611	10.012	-1.91%
2019-06-03	11.50	11.50	11.54	11.32	11.96	10,560,530	121,634,902	11.518	10.21	10.21	10.24	10.05	10.62	11,897,969	10.223	-4.96%
2019-05-31	12.10	12.06	12.10	11.94	12.38	4,879,185	59,049,832	12.102	10.74	10.70	10.74	10.60	10.99	5,497,109	10.742	-0.98%
2019-05-30	12.22	12.20	12.22	12.00	12.36	3,517,269	42,845,791	12.182	10.85	10.83	10.85	10.65	10.97	3,962,714	10.812	-0.70%
2019-05-29	12.34	12.32	12.34	12.32	13.00	5,159,304	64,551,364	12.512	10.92	10.90	10.92	10.90	11.51	5,828,764	11.075	-3.44%
2019-05-28	12.78	12.78	12.80	12.64	12.96	3,917,387	50,348,359	12.853	11.31	11.31	11.33	11.19	11.47	4,425,699	11.376	1.75%
2019-05-27	12.56	12.54	12.56	12.38	12.82	2,499,114	31,364,133	12.550	11.12	11.10	11.12	10.96	11.35	2,823,394	11.109	-1.26%
2019-05-24	12.72	12.70	12.72	12.48	12.98	4,980,533	62,872,126	12.624	11.26	11.24	11.26	11.05	11.49	5,626,796	11.174	-1.85%
2019-05-23	12.96	12.94	12.96	12.88	13.26	8,331,757	108,876,404	13.068	11.47	11.45	11.47	11.40	11.74	9,412,867	11.567	-0.92%
2019-05-22	13.08	13.06	13.08	12.80	13.20	7,134,840	93,013,581	13.037	11.58	11.56	11.58	11.33	11.68	8,060,641	11.539	3.32%
2019-05-21	12.66	12.64	12.66	12.52	12.96	4,991,470	63,437,562	12.709	11.21	11.19	11.21	11.08	11.47	5,639,152	11.249	0.48%
2019-05-20	12.60	12.60	12.62	12.50	13.08	4,287,477	54,297,647	12.664	11.15	11.15	11.17	11.06	11.58	4,843,811	11.210	-2.93%
2019-05-17	12.98	12.98	13.00	12.96	13.62	8,226,126	107,645,082	13.086	11.49	11.49	11.51	11.47	12.06	9,293,530	11.583	-4.14%
2019-05-16	13.54	13.52	13.54	13.40	13.60	1,924,452	25,982,957	13.502	11.98	11.97	11.98	11.86	12.04	2,174,165	11.951	-0.88%
2019-05-15	13.66	13.60	13.66	13.42	13.90	5,825,245	79,063,387	13.573	12.09	12.04	12.09	11.88	12.30	6,581,116	12.014	-0.15%
2019-05-14	13.68	13.60	13.68	13.54	13.84	5,840,767	79,773,296	13.658	12.11	12.04	12.11	11.98	12.25	6,598,652	12.089	-4.34%
2019-05-10	14.30	14.26	14.30	13.80	14.46	6,955,999	98,104,104	14.104	12.66	12.62	12.66	12.22	12.80	7,858,594	12.484	2.29%
2019-05-09	13.98	13.96	13.98	13.86	14.64	7,049,845	98,891,390	14.028	12.37	12.36	12.37	12.27	12.96	7,964,617	12.416	-4.25%
2019-05-08	14.60	14.58	14.60	14.08	14.78	4,347,580	63,658,908	14.642	12.92	12.91	12.92	12.46	13.08	4,911,712	12.961	-2.01%
2019-05-07	14.90	14.90	14.92	14.84	15.22	13,944,710	208,419,111	14.946	13.19	13.19	13.21	13.14	13.47	15,754,145	13.229	-1.46%
2019-05-06	15.12	15.08	15.12	14.82	15.50	11,177,048	168,392,915	15.066	13.38	13.35	13.38	13.12	13.72	12,627,357	13.336	-5.50%
2019-05-03	16.00	15.98	16.00	15.82	16.20	6,472,907	103,359,248	15.968	14.16	14.14	14.16	14.00	14.34	7,312,817	14.134	0.50%
2019-05-02	15.92	15.90	15.92	15.54	16.14	10,197,903	161,790,500	15.865	14.09	14.07	14.09	13.76	14.29	11,521,160	14.043	-1.49%
2019-04-30	16.16	16.16	16.18	16.02	16.72	7,977,032	129,370,437	16.218	14.30	14.30	14.32	14.18	14.80	9,012,114	14.355	-3.12%
2019-04-29	16.68	16.66	16.68	16.14	16.70	12,236,800	202,754,082	16.569	14.76	14.75	14.76	14.29	14.78	13,824,620	14.666	4.38%
2019-04-26	15.98	15.96	15.98	15.84	16.14	5,053,835	80,584,049	15.945	14.14	14.13	14.14	14.02	14.29	5,709,610	14.114	0.13%
2019-04-25	15.96	15.92	15.96	15.88	16.40	4,711,576	75,705,585	16.068	14.13	14.09	14.13	14.06	14.52	5,322,940	14.223	-2.21%
2019-04-24	16.32	16.28	16.32	16.16	16.70	4,141,600	67,599,608	16.322	14.45	14.41	14.45	14.30	14.78	4,679,005	14.447	-0.12%
2019-04-23	16.34	16.30	16.34	16.16	16.44	2,875,474	46,789,055	16.272	14.46	14.43	14.46	14.30	14.55	3,248,589	14.403	-0.61%
2019-04-18	16.44	16.42	16.44	16.42	16.66	3,181,593	52,446,845	16.485	14.55	14.53	14.55	14.53	14.75	3,594,430	14.591	0.00%
2019-04-17	16.44	16.42	16.44	16.24	16.54	4,018,222	66,028,148	16.432	14.55	14.53	14.55	14.37	14.64	4,539,618	14.545	0.49%
2019-04-16	16.36	16.36	16.38	16.18	16.84	6,323,185	103,334,148	16.342	14.48	14.48	14.50	14.32	14.91	7,143,668	14.465	-2.27%
2019-04-15	16.74	16.68	16.74	16.54	17.02	4,025,403	67,771,665	16.836	14.82	14.76	14.82	14.64	15.07	4,547,730	14.902	0.36%
2019-04-12	16.68	16.64	16.68	16.42	16.96	7,211,885	119,965,496	16.634	14.76	14.73	14.76	14.53	15.01	8,147,683	14.724	-1.65%
2019-04-11	16.96	16.90	16.96	16.60	17.42	10,359,416	176,873,204	17.074	15.01	14.96	15.01	14.69	15.42	11,703,631	15.113	-0.24%
2019-04-10	17.00	16.98	17.00	16.36	17.00	8,090,900	135,538,754	16.752	15.05	15.03	15.05	14.48	15.05	9,140,757	14.828	1.43%
2019-04-09	16.76	16.74	16.76	16.72	17.24	9,327,505	156,738,436	16.804	14.84	14.82	14.84	14.80	15.26	10,537,822	14.874	-1.76%
2019-04-08	17.06	17.04	17.06	16.78	17.50	7,491,197	127,909,278	17.075	15.10	15.08	15.10	14.85	15.49	8,463,238	15.114	-2.51%
2019-04-04	17.50	17.42	17.50	16.80	17.66	8,199,939	141,821,006	17.295	15.49	15.42	15.49	14.87	15.63	9,263,945	15.309	-0.23%
2019-04-03	17.54	17.52	17.54	17.02	17.58	7,379,548	128,915,173	17.469	15.53	15.51	15.53	15.07	15.56	8,337,102	15.463	2.57%
2019-04-02	17.10	17.08	17.10	17.08	17.60	7,553,005	130,273,465	17.248	15.14	15.12	15.14	15.12	15.58	8,533,066	15.267	1.06%
2019-04-01	16.92	16.90	16.92	16.24	17.18	14,117,633	238,935,242	16.925	14.98	14.96	14.98	14.37	15.21	15,949,506	14.981	3.05%
2019-03-29	16.42	16.42	16.44	15.92	16.42	7,440,735	121,295,977	16.302	14.53	14.53	14.55	14.09	14.53	8,406,228	14.429	3.14%
2019-03-28	15.92	15.90	15.92	15.74	16.06	4,249,902	67,408,905	15.861	14.09	14.07	14.09	13.93	14.22	4,801,360	14.040	0.63%
2019-03-27	15.82	15.80	15.82	15.42	15.90	3,233,103	50,985,162	15.770	14.00	13.99	14.00	13.65	14.07	3,652,623	13.959	1.15%
2019-03-26	15.64	15.62	15.64	15.38	15.66	4,602,615	71,447,212	15.523	13.84	13.83	13.84	13.61	13.86	5,199,840	13.740	1.30%
2019-03-25	15.44	15.42	15.44	15.28	15.60	3,819,464	58,892,100	15.419	13.67	13.65	13.67	13.53	13.81	4,315,069	13.648	-3.50%
2019-03-22	16.00	15.98	16.00	15.80	16.42	4,047,044	64,988,529	16.058	14.16	14.14	14.16	13.99	14.53	4,572,180	14.214	-0.25%
2019-03-21	16.04	15.98	16.04	15.58	16.08	4,216,600	67,242,105	15.947	14.20	14.14	14.20	13.79	14.23	4,763,737	14.115	1.65%
2019-03-20	15.78	15.74	15.78	15.62	15.96	2,378,117	37,436,578	15.742	13.97	13.93	13.97	13.83	14.13	2,686,696	13.934	-0.38%
2019-03-19	15.84	15.84	15.86	15.30	15.90	4,639,827	73,095,127	15.754	14.02	14.02	14.04	13.54	14.07	5,241,881	13.944	1.41%
2019-03-18	15.62	15.62	15.64	15.14	15.64	3,877,300	59,981,742	15.470	13.83	13.83	13.84	13.40	13.84	4,380,410	13.693	2.76%
2019-03-15	15.20	15.18	15.20	14.58	16.20	8,460,907	130,182,095	15.386	13.45	13.44	13.45	12.91	14.34	9,558,776	13.619	3.54%
2019-03-14	14.68	14.66	14.68	14.60	15.24	6,228,412	91,895,163	14.754	12.99	12.98	12.99	12.92	13.49	7,036,597	13.060	-1.74%
2019-03-13	14.94	14.94	14.96	14.82	15.30	6,299,180	94,232,103	14.959	13.22	13.22	13.24	13.12	13.54	7,116,548	13.241	-2.35%
2019-03-12	15.30	15.28	15.30	15.24	16.28	7,598,904	117,823,344	15.505	13.54	13.53	13.54	13.49	14.41	8,584,921	13.724	-2.92%
2019-03-11	15.76	15.76	15.78	15.58	16.26	3,156,678	49,973,801	15.831	13.95	13.95	13.97	13.79	14.39	3,566,282	14.013	-0.38%
2019-03-08	15.82	15.78	15.82	15.00	16.08	4,354,936	68,907,761	15.823	14.00	13.97	14.00	13.28	14.23	4,920,023	14.006	-2.22%
2019-03-07	16.18	16.12	16.18	16.06	16.60	5,510,723	89,129,081	16.174	14.32	14.27	14.32	14.22	14.69	6,225,782	14.316	-3.58%
2019-03-06	16.78	16.72	16.78	16.48	17.02	4,807,891	80,381,479	16.719	14.85	14.80	14.85	14.59	15.07	5,431,752	14.798	-1.29%
2019-03-05	17.00	17.00	17.02	16.62	17.00	7,152,162	120,798,713	16.890	15.05	15.05	15.07	14.71	15.05	8,080,211	14.950	0.00%
2019-03-04	17.00	16.90	17.00	16.72	17.00	7,638,766	129,367,595	16.936	15.05	14.96	15.05	14.80	15.05	8,629,955	14.991	1.19%
2019-03-01	16.80	16.80	16.82	16.28	16.80	7,187,451	119,198,263	16.584	14.87	14.87	14.89	14.41	14.87	8,120,079	14.679	1.82%
2019-02-28	16.50	16.46	16.50	16.12	16.70	4,443,783	73,276,965	16.490	14.60	14.57	14.60	14.27	14.78	5,020,399	14.596	0.12%
2019-02-27	16.48	16.48	16.50	16.30	16.64	3,389,224	55,908,865	16.496	14.59	14.59	14.60	14.43	14.73	3,829,002	14.601	-0.48%
2019-02-26	16.56	16.56	16.58	16.14	16.70	5,851,858	96,442,814	16.481	14.66	14.66	14.68	14.29	14.78	6,611,182	14.588	-2.01%
2019-02-25	16.90	16.88	16.90	16.58	17.10	16,086,611	271,597,691	16.884	14.96	14.94	14.96	14.68	15.14	18,173,974	14.944	2.30%
2019-02-22	16.52	16.48	16.52	15.66	16.52	8,509,745	138,558,340	16.282	14.62	14.59	14.62	13.86	14.62	9,613,951	14.412	2.35%
2019-02-21	16.14	16.12	16.14	15.34	16.36	10,064,839	161,765,032	16.072	14.29	14.27	14.29	13.58	14.48	11,370,830	14.226	3.46%
2019-02-20	15.60	15.56	15.60	15.24	15.68	5,118,000	79,446,695	15.523	13.81	13.77	13.81	13.49	13.88	5,782,100	13.740	1.56%
2019-02-19	15.36	15.34	15.36	15.14	15.58	5,984,859	91,739,851	15.329	13.60	13.58	13.60	13.40	13.79	6,761,441	13.568	0.39%
2019-02-18	15.30	15.26	15.30	14.92	15.56	10,939,435	167,619,021	15.323	13.54	13.51	13.54	13.21	13.77	12,358,912	13.563	4.94%
2019-02-15	14.58	14.56	14.58	14.32	15.56	13,517,529	196,726,245	14.553	12.91	12.89	12.91	12.68	13.77	15,271,534	12.882	-6.06%
2019-02-14	15.52	15.50	15.52	15.38	15.98	13,792,700	215,604,525	15.632	13.74	13.72	13.74	13.61	14.14	15,582,410	13.836	0.91%
2019-02-13	15.38	15.32	15.38	14.84	15.38	8,959,667	136,747,774	15.263	13.61	13.56	13.61	13.14	13.61	10,122,254	13.510	2.12%
2019-02-12	15.06	15.02	15.06	14.94	15.22	4,009,612	60,458,998	15.079	13.33	13.29	13.33	13.22	13.47	4,529,890	13.347	-1.18%
2019-02-11	15.24	15.22	15.24	14.96	15.32	4,866,026	73,829,182	15.172	13.49	13.47	13.49	13.24	13.56	5,497,431	13.430	0.26%
2019-02-08	15.20	15.18	15.20	14.84	15.44	8,239,220	124,229,096	15.078	13.45	13.44	13.45	13.14	13.67	9,308,323	13.346	-1.55%
2019-02-04	15.44	15.44	15.50	15.26	15.56	4,490,048	69,366,091	15.449	13.67	13.67	13.72	13.51	13.77	5,072,667	13.674	1.45%
2019-02-01	15.22	15.16	15.22	14.86	15.30	7,237,106	109,333,370	15.107	13.47	13.42	13.47	13.15	13.54	8,176,177	13.372	0.93%
2019-01-31	15.08	15.06	15.08	14.46	15.10	8,855,044	131,583,359	14.860	13.35	13.33	13.35	12.80	13.37	10,004,055	13.153	5.45%
2019-01-30	14.30	14.28	14.30	14.16	14.44	4,118,000	58,800,646	14.279	12.66	12.64	12.66	12.53	12.78	4,652,343	12.639	0.28%
2019-01-29	14.26	14.22	14.26	13.80	14.40	3,760,600	53,464,564	14.217	12.62	12.59	12.62	12.22	12.75	4,248,567	12.584	1.71%
2019-01-28	14.02	13.96	14.02	13.90	14.46	6,703,200	94,858,396	14.151	12.41	12.36	12.41	12.30	12.80	7,572,993	12.526	0.43%
2019-01-25	13.96	13.94	13.96	13.38	14.00	7,603,404	104,474,222	13.741	12.36	12.34	12.36	11.84	12.39	8,590,005	12.162	3.41%
2019-01-24	13.50	13.44	13.50	13.20	13.66	5,367,940	72,399,455	13.487	11.95	11.90	11.95	11.68	12.09	6,064,472	11.938	-0.88%
2019-01-23	13.62	13.58	13.62	13.50	13.72	2,322,400	31,591,910	13.603	12.06	12.02	12.06	11.95	12.14	2,623,750	12.041	-0.15%
2019-01-22	13.64	13.62	13.64	13.46	14.18	5,990,200	81,608,275	13.624	12.07	12.06	12.07	11.91	12.55	6,767,475	12.059	-3.81%
2019-01-21	14.18	14.18	14.20	13.80	14.30	6,949,744	98,599,980	14.188	12.55	12.55	12.57	12.22	12.66	7,851,528	12.558	2.90%
2019-01-18	13.78	13.78	13.80	13.38	13.84	2,897,991	39,853,477	13.752	12.20	12.20	12.22	11.84	12.25	3,274,028	12.173	1.62%
2019-01-17	13.56	13.54	13.56	13.52	14.02	3,777,000	52,025,944	13.774	12.00	11.98	12.00	11.97	12.41	4,267,095	12.192	-1.02%
2019-01-16	13.70	13.70	13.72	13.16	13.74	6,731,400	91,545,440	13.600	12.13	12.13	12.14	11.65	12.16	7,604,852	12.038	3.95%
2019-01-15	13.18	13.16	13.18	12.74	13.28	3,978,323	52,201,558	13.122	11.67	11.65	11.67	11.28	11.75	4,494,541	11.614	2.17%
2019-01-14	12.90	12.88	12.90	12.78	13.44	4,736,632	61,319,611	12.946	11.42	11.40	11.42	11.31	11.90	5,351,247	11.459	-2.42%
2019-01-11	13.22	13.18	13.22	13.12	13.50	5,409,437	72,001,975	13.310	11.70	11.67	11.70	11.61	11.95	6,111,354	11.782	-0.60%
2019-01-10	13.30	13.22	13.30	12.78	13.36	6,903,985	91,273,831	13.221	11.77	11.70	11.77	11.31	11.83	7,799,831	11.702	2.62%
2019-01-09	12.96	12.94	12.96	12.00	13.30	8,329,433	108,941,534	13.079	11.47	11.45	11.47	10.62	11.77	9,410,242	11.577	1.41%
2019-01-08	12.78	12.78	12.80	12.58	12.94	7,978,420	101,807,221	12.760	11.31	11.31	11.33	11.14	11.45	9,013,682	11.295	-0.93%
2019-01-07	12.90	12.88	12.90	12.40	12.96	6,384,429	82,195,069	12.874	11.42	11.40	11.42	10.98	11.47	7,212,858	11.396	1.90%
2019-01-04	12.66	12.64	12.66	12.04	12.66	6,585,233	81,319,522	12.349	11.21	11.19	11.21	10.66	11.21	7,439,718	10.930	2.10%
2019-01-03	12.40	12.40	12.42	12.38	12.98	7,436,192	93,335,228	12.552	10.98	10.98	10.99	10.96	11.49	8,401,096	11.110	-1.43%
2019-01-02	12.58	12.56	12.58	12.52	13.26	3,769,160	47,963,798	12.725	11.14	11.12	11.14	11.08	11.74	4,258,238	11.264	-4.26%
2018-12-31	13.14	13.12	13.14	12.86	13.28	1,931,189	25,339,527	13.121	11.63	11.61	11.63	11.38	11.75	2,181,776	11.614	0.61%
2018-12-28	13.06	13.02	13.06	12.68	13.20	2,461,304	31,961,402	12.986	11.56	11.52	11.56	11.22	11.68	2,780,677	11.494	1.71%
2018-12-27	12.84	12.84	12.86	12.72	13.34	4,774,379	61,687,261	12.921	11.37	11.37	11.38	11.26	11.81	5,393,892	11.437	-0.47%
2018-12-24	12.90	12.84	12.90	12.62	13.08	2,042,775	26,103,926	12.779	11.42	11.37	11.42	11.17	11.58	2,307,841	11.311	-2.27%
2018-12-21	13.20	13.20	13.22	12.94	13.52	4,592,196	60,229,848	13.116	11.68	11.68	11.70	11.45	11.97	5,188,069	11.609	-2.37%
2018-12-20	13.52	13.50	13.52	13.42	13.86	3,441,115	46,787,280	13.597	11.97	11.95	11.97	11.88	12.27	3,887,627	12.035	-2.73%
2018-12-19	13.90	13.86	13.90	13.82	14.12	4,393,186	61,162,240	13.922	12.30	12.27	12.30	12.23	12.50	4,963,236	12.323	1.76%
2018-12-18	13.66	13.64	13.66	13.54	13.96	3,882,883	53,263,637	13.718	12.09	12.07	12.09	11.98	12.36	4,386,717	12.142	0.15%
2018-12-17	13.64	13.64	13.66	13.52	13.90	3,596,743	49,094,455	13.650	12.07	12.07	12.09	11.97	12.30	4,063,448	12.082	-2.15%
2018-12-14	13.94	13.92	13.94	13.66	14.00	2,215,478	30,718,055	13.865	12.34	12.32	12.34	12.09	12.39	2,502,954	12.273	-0.14%
2018-12-13	13.96	13.96	13.98	13.62	14.22	4,671,724	65,461,641	14.012	12.36	12.36	12.37	12.06	12.59	5,277,917	12.403	3.10%
2018-12-12	13.54	13.54	13.56	13.48	13.96	7,738,854	105,724,916	13.662	11.98	11.98	12.00	11.93	12.36	8,743,031	12.092	-1.60%
2018-12-11	13.76	13.74	13.76	13.40	14.00	3,974,934	54,871,164	13.804	12.18	12.16	12.18	11.86	12.39	4,490,713	12.219	2.53%
2018-12-10	13.42	13.42	13.44	13.22	13.70	5,616,949	75,174,376	13.384	11.88	11.88	11.90	11.70	12.13	6,345,792	11.846	-3.03%
2018-12-07	13.84	13.82	13.84	13.64	14.10	7,392,878	102,650,857	13.885	12.25	12.23	12.25	12.07	12.48	8,352,162	12.290	-1.84%
2018-12-06	14.10	14.10	14.12	13.90	14.56	8,111,694	114,803,121	14.153	12.48	12.48	12.50	12.30	12.89	9,164,250	12.527	-3.95%
2018-12-05	14.68	14.66	14.68	14.22	14.72	5,848,189	85,010,451	14.536	12.99	12.98	12.99	12.59	13.03	6,607,037	12.867	-1.21%
2018-12-04	14.86	14.84	14.86	14.62	15.18	6,971,514	103,580,832	14.858	13.15	13.14	13.15	12.94	13.44	7,876,122	13.151	-1.72%
2018-12-03	15.12	15.10	15.12	13.94	15.26	14,864,153	218,820,204	14.721	13.38	13.37	13.38	12.34	13.51	16,792,893	13.031	13.17%
2018-11-30	13.36	13.36	13.42	13.06	13.44	5,961,687	79,464,223	13.329	11.83	11.83	11.88	11.56	11.90	6,735,262	11.798	1.06%
2018-11-29	13.22	13.22	13.24	13.14	13.46	7,119,622	94,707,294	13.302	11.70	11.70	11.72	11.63	11.91	8,043,449	11.774	1.07%
2018-11-28	13.08	13.06	13.08	12.78	13.12	8,469,564	110,029,777	12.991	11.58	11.56	11.58	11.31	11.61	9,568,556	11.499	2.19%
2018-11-27	12.80	12.76	12.80	12.68	13.16	5,135,431	66,103,792	12.872	11.33	11.29	11.33	11.22	11.65	5,801,793	11.394	-0.31%
2018-11-26	12.84	12.78	12.84	12.60	12.96	4,955,578	63,531,655	12.820	11.37	11.31	11.37	11.15	11.47	5,598,603	11.348	2.56%
2018-11-23	12.52	12.52	12.54	12.32	12.60	7,014,592	87,637,536	12.494	11.08	11.08	11.10	10.90	11.15	7,924,790	11.059	1.13%
2018-11-22	12.38	12.38	12.40	12.02	12.50	4,585,598	56,797,767	12.386	10.96	10.96	10.98	10.64	11.06	5,180,615	10.964	2.48%
2018-11-21	12.08	12.08	12.10	11.40	12.18	6,544,353	77,755,400	11.881	10.69	10.69	10.71	10.09	10.78	7,393,534	10.517	3.96%
2018-11-20	11.62	11.60	11.62	11.52	12.00	6,934,445	80,670,111	11.633	10.29	10.27	10.29	10.20	10.62	7,834,243	10.297	-4.44%
2018-11-19	12.16	12.14	12.16	11.88	12.18	5,379,200	65,129,152	12.108	10.76	10.75	10.76	10.52	10.78	6,077,193	10.717	2.36%
2018-11-16	11.88	11.88	11.90	11.78	12.02	4,091,400	48,712,028	11.906	10.52	10.52	10.53	10.43	10.64	4,622,291	10.539	-0.50%
2018-11-15	11.94	11.92	11.94	11.84	12.12	10,032,110	120,035,418	11.965	10.57	10.55	10.57	10.48	10.73	11,333,855	10.591	1.02%
2018-11-14	11.82	11.82	11.84	11.52	12.34	6,889,446	81,916,099	11.890	10.46	10.46	10.48	10.20	10.92	7,783,405	10.524	0.51%
2018-11-13	11.76	11.74	11.76	11.10	11.90	6,273,813	72,531,590	11.561	10.41	10.39	10.41	9.825	10.53	7,087,889	10.233	1.55%
2018-11-12	11.58	11.56	11.58	11.40	11.80	7,390,400	85,452,576	11.563	10.25	10.23	10.25	10.09	10.44	8,349,362	10.235	-0.86%
2018-11-09	11.68	11.66	11.68	11.64	12.02	5,247,491	61,529,019	11.725	10.34	10.32	10.34	10.30	10.64	5,928,394	10.379	-3.79%
2018-11-08	12.14	12.14	12.16	12.04	12.80	5,872,221	71,963,607	12.255	10.75	10.75	10.76	10.66	11.33	6,634,187	10.847	-4.71%
2018-11-07	12.74	12.74	12.76	12.30	13.06	6,732,685	85,365,203	12.679	11.28	11.28	11.29	10.89	11.56	7,606,303	11.223	2.58%
2018-11-06	12.42	12.40	12.42	12.16	12.64	4,771,218	58,785,673	12.321	10.99	10.98	10.99	10.76	11.19	5,390,321	10.906	-1.74%
2018-11-05	12.64	12.62	12.64	12.22	12.98	8,859,876	111,228,436	12.554	11.19	11.17	11.19	10.82	11.49	10,009,514	11.112	-4.96%
2018-11-02	13.30	13.30	13.32	12.06	13.50	17,953,640	231,025,859	12.868	11.77	11.77	11.79	10.67	11.95	20,283,265	11.390	15.65%
2018-11-01	11.50	11.46	11.50	10.90	11.56	8,765,744	98,446,458	11.231	10.18	10.14	10.18	9.648	10.23	9,903,168	9.9409	3.79%
2018-10-31	11.08	11.06	11.08	11.06	11.50	7,866,800	87,732,964	11.152	9.807	9.790	9.807	9.790	10.18	8,887,579	9.8714	0.73%
2018-10-30	11.00	10.98	11.00	10.78	11.30	5,841,363	64,106,461	10.975	9.737	9.719	9.737	9.542	10.00	6,599,325	9.7141	-2.14%
2018-10-29	11.24	11.24	11.26	11.10	11.52	4,801,297	54,113,568	11.271	9.949	9.949	9.967	9.825	10.20	5,424,303	9.9761	-0.53%
2018-10-26	11.30	11.28	11.30	11.14	11.70	4,234,860	47,995,047	11.333	10.00	9.984	10.00	9.861	10.36	4,784,366	10.032	-3.58%
2018-10-25	11.72	11.66	11.72	11.24	11.72	9,701,142	111,101,671	11.452	10.37	10.32	10.37	9.949	10.37	10,959,941	10.137	-1.51%
2018-10-24	11.90	11.90	11.92	11.72	12.48	10,588,240	126,432,251	11.941	10.53	10.53	10.55	10.37	11.05	11,962,147	10.569	-3.72%
2018-10-23	12.36	12.36	12.38	12.22	12.82	6,150,000	76,889,625	12.502	10.94	10.94	10.96	10.82	11.35	6,948,010	11.066	-3.59%
2018-10-22	12.82	12.80	12.82	12.44	12.86	3,352,800	42,786,420	12.761	11.35	11.33	11.35	11.01	11.38	3,787,852	11.296	2.72%
2018-10-19	12.48	12.44	12.48	12.04	12.60	9,389,731	115,638,666	12.315	11.05	11.01	11.05	10.66	11.15	10,608,122	10.901	-1.73%
2018-10-18	12.70	12.70	12.72	12.18	12.88	9,336,243	117,247,795	12.558	11.24	11.24	11.26	10.78	11.40	10,547,693	11.116	2.75%
2018-10-16	12.36	12.32	12.36	12.06	12.36	4,414,000	54,128,294	12.263	10.94	10.90	10.94	10.67	10.94	4,986,751	10.854	2.66%
2018-10-15	12.04	12.04	12.06	12.00	12.40	3,160,100	38,528,549	12.192	10.66	10.66	10.67	10.62	10.98	3,570,148	10.792	-2.90%
2018-10-12	12.40	12.34	12.40	11.74	12.40	8,052,461	98,236,773	12.200	10.98	10.92	10.98	10.39	10.98	9,097,331	10.798	6.90%
2018-10-11	11.60	11.60	11.64	11.56	11.86	8,753,566	102,712,878	11.734	10.27	10.27	10.30	10.23	10.50	9,889,409	10.386	-5.07%
2018-10-10	12.22	12.20	12.22	12.06	12.38	3,485,361	42,596,121	12.221	10.82	10.80	10.82	10.67	10.96	3,937,614	10.818	-0.33%
2018-10-09	12.26	12.26	12.28	11.78	12.48	3,657,393	44,863,567	12.267	10.85	10.85	10.87	10.43	11.05	4,131,968	10.858	1.66%
2018-10-08	12.06	12.06	12.08	11.98	12.70	9,513,466	115,034,781	12.092	10.67	10.67	10.69	10.60	11.24	10,747,912	10.703	-4.13%
2018-10-05	12.58	12.56	12.58	12.40	12.80	6,460,153	81,280,242	12.582	11.14	11.12	11.14	10.98	11.33	7,298,408	11.137	-1.41%
2018-10-04	12.76	12.74	12.76	12.32	12.80	6,321,802	80,036,802	12.660	11.29	11.28	11.29	10.90	11.33	7,142,105	11.206	3.57%
2018-10-03	12.32	12.32	12.34	12.24	12.68	3,108,674	38,794,757	12.480	10.90	10.90	10.92	10.83	11.22	3,512,049	11.046	0.82%
2018-10-02	12.22	12.22	12.24	12.00	12.74	11,948,266	145,859,407	12.208	10.82	10.82	10.83	10.62	11.28	13,498,647	10.805	-1.45%
2018-09-28	12.40	12.38	12.40	12.36	12.72	8,911,195	111,324,241	12.493	10.98	10.96	10.98	10.94	11.26	10,067,492	11.058	0.65%
2018-09-27	12.32	12.32	12.38	12.26	12.98	6,317,995	78,692,822	12.455	10.90	10.90	10.96	10.85	11.49	7,137,804	11.025	-4.94%
2018-09-26	12.96	12.92	12.96	12.84	13.12	8,548,182	110,761,058	12.957	11.47	11.44	11.47	11.37	11.61	9,657,375	11.469	-0.92%
2018-09-24	13.08	13.08	13.10	13.04	13.74	8,911,099	117,080,610	13.139	11.58	11.58	11.60	11.54	12.16	10,067,384	11.630	-4.94%
2018-09-21	13.76	13.74	13.76	13.22	13.86	6,184,962	84,209,829	13.615	12.18	12.16	12.18	11.70	12.27	6,987,509	12.051	3.61%
2018-09-20	13.28	13.24	13.28	13.00	13.46	7,346,677	96,941,611	13.195	11.75	11.72	11.75	11.51	11.91	8,299,966	11.680	-0.60%
2018-09-19	13.36	13.32	13.36	12.98	13.58	7,668,907	101,875,771	13.284	11.83	11.79	11.83	11.49	12.02	8,664,008	11.759	3.41%
2018-09-18	12.92	12.90	12.92	12.44	13.04	8,209,560	104,891,400	12.777	11.44	11.42	11.44	11.01	11.54	9,274,814	11.309	1.57%
2018-09-17	12.72	12.70	12.72	12.12	12.92	15,347,195	191,814,964	12.498	11.26	11.24	11.26	10.73	11.44	17,338,613	11.063	1.60%
2018-09-14	12.52	12.50	12.52	11.86	12.52	17,704,800	218,195,149	12.324	11.08	11.06	11.08	10.50	11.08	20,002,136	10.909	6.64%
2018-09-13	11.74	11.72	11.74	11.42	11.80	22,278,226	257,862,967	11.575	10.39	10.37	10.39	10.11	10.44	25,169,000	10.245	5.20%
2018-09-12	11.16	11.16	11.20	11.10	12.06	19,741,806	226,264,477	11.461	9.878	9.878	9.914	9.825	10.67	22,303,459	10.145	-6.84%
2018-09-11	11.98	11.98	12.00	11.80	12.68	15,116,523	182,335,794	12.062	10.60	10.60	10.62	10.44	11.22	17,078,010	10.677	-7.42%
2018-09-10	12.94	12.92	12.94	12.78	13.50	7,616,675	98,537,216	12.937	11.45	11.44	11.45	11.31	11.95	8,604,998	11.451	-3.58%
2018-09-07	13.42	13.40	13.42	13.16	13.94	10,104,930	135,349,808	13.394	11.88	11.86	11.88	11.65	12.34	11,416,124	11.856	-3.31%
2018-09-06	13.88	13.86	13.88	13.84	14.54	9,814,000	138,896,905	14.153	12.29	12.27	12.29	12.25	12.87	11,087,443	12.527	-3.74%
2018-09-05	14.42	14.40	14.42	14.32	14.82	5,716,724	83,014,076	14.521	12.76	12.75	12.76	12.68	13.12	6,458,514	12.853	-2.83%
2018-09-04	14.84	14.80	14.84	14.30	14.98	4,452,489	65,140,186	14.630	13.14	13.10	13.14	12.66	13.26	5,030,234	12.950	1.92%
2018-09-03	14.56	14.56	14.58	14.46	15.20	4,960,800	72,846,864	14.685	12.89	12.89	12.91	12.80	13.45	5,604,503	12.998	-1.62%
2018-08-31	14.80	14.78	14.80	14.56	15.16	6,267,396	93,500,827	14.919	13.10	13.08	13.10	12.89	13.42	7,080,640	13.205	-1.73%
2018-08-30	15.06	15.02	15.06	14.96	15.26	3,151,406	47,410,389	15.044	13.33	13.29	13.33	13.24	13.51	3,560,326	13.316	-0.26%
2018-08-29	15.10	15.10	15.12	15.00	15.28	4,726,704	71,462,332	15.119	13.37	13.37	13.38	13.28	13.53	5,340,031	13.382	-1.44%
2018-08-28	15.32	15.22	15.32	14.92	15.48	5,546,018	83,995,441	15.145	13.56	13.47	13.56	13.21	13.70	6,265,657	13.406	0.66%
2018-08-27	15.22	15.22	15.24	14.88	15.40	11,391,828	172,453,065	15.138	13.47	13.47	13.49	13.17	13.63	12,870,007	13.400	2.84%
2018-08-24	14.80	14.78	14.80	14.38	14.88	3,859,118	56,711,908	14.696	13.10	13.08	13.10	12.73	13.17	4,359,869	13.008	1.23%
2018-08-23	14.62	14.62	14.64	14.32	14.70	4,290,400	62,420,690	14.549	12.94	12.94	12.96	12.68	13.01	4,847,113	12.878	0.69%
2018-08-22	14.52	14.46	14.52	14.14	14.58	8,698,121	125,620,735	14.442	12.85	12.80	12.85	12.52	12.91	9,826,770	12.784	1.82%
2018-08-21	14.26	14.24	14.26	14.18	14.84	20,471,733	293,835,765	14.353	12.62	12.60	12.62	12.55	13.14	23,128,100	12.705	1.60%
2018-08-20	14.10	14.06	14.10	13.68	14.10	9,666,100	135,332,766	14.001	12.42	12.39	12.42	12.05	12.42	10,970,145	12.336	3.07%
2018-08-17	13.68	13.66	13.68	13.54	14.02	7,686,106	105,528,512	13.730	12.05	12.04	12.05	11.93	12.35	8,723,032	12.098	0.00%
2018-08-16	13.68	13.66	13.68	13.60	14.38	19,483,735	270,025,444	13.859	12.05	12.04	12.05	11.98	12.67	22,112,269	12.212	-3.53%
2018-08-15	14.18	14.18	14.20	14.02	15.04	21,533,897	310,720,597	14.429	12.49	12.49	12.51	12.35	13.25	24,439,017	12.714	-5.21%
2018-08-14	14.96	14.96	14.98	14.88	15.98	15,723,971	241,047,627	15.330	13.18	13.18	13.20	13.11	14.08	17,845,279	13.508	-6.15%
2018-08-13	15.94	15.94	15.96	15.72	16.24	9,913,722	157,284,118	15.865	14.05	14.05	14.06	13.85	14.31	11,251,174	13.979	-3.16%
2018-08-10	16.46	16.44	16.46	15.96	16.50	6,676,098	109,311,333	16.374	14.50	14.49	14.50	14.06	14.54	7,576,765	14.427	1.60%
2018-08-09	16.20	16.20	16.22	15.68	16.22	10,024,203	159,865,645	15.948	14.27	14.27	14.29	13.82	14.29	11,376,560	14.052	0.62%
2018-08-08	16.10	16.08	16.10	16.04	16.50	7,050,035	114,527,893	16.245	14.19	14.17	14.19	14.13	14.54	8,001,149	14.314	-1.83%
2018-08-07	16.40	16.32	16.40	15.98	16.60	11,448,926	186,625,293	16.301	14.45	14.38	14.45	14.08	14.63	12,993,491	14.363	2.24%
2018-08-06	16.04	16.02	16.04	15.88	16.68	15,784,407	254,243,448	16.107	14.13	14.12	14.13	13.99	14.70	17,913,868	14.193	-3.72%
2018-08-03	16.66	16.60	16.66	16.34	16.78	18,206,966	302,602,007	16.620	14.68	14.63	14.68	14.40	14.79	20,663,253	14.644	1.96%
2018-08-02	16.34	16.34	16.36	15.88	16.80	10,479,378	170,716,598	16.291	14.40	14.40	14.42	13.99	14.80	11,893,142	14.354	-3.08%
2018-08-01	16.86	16.86	16.90	16.72	17.48	9,435,429	160,885,401	17.051	14.86	14.86	14.89	14.73	15.40	10,708,355	15.024	-0.12%
2018-07-31	16.88	16.86	16.88	16.58	17.02	5,495,555	92,163,719	16.771	14.87	14.86	14.87	14.61	15.00	6,236,956	14.777	1.69%
2018-07-30	16.60	16.60	16.64	16.60	17.08	7,389,695	124,305,930	16.822	14.63	14.63	14.66	14.63	15.05	8,386,633	14.822	-3.04%
2018-07-27	17.12	17.10	17.12	16.98	17.76	7,954,920	135,930,665	17.088	15.08	15.07	15.08	14.96	15.65	9,028,112	15.056	-3.17%
2018-07-26	17.68	17.62	17.68	17.32	18.28	7,710,729	136,214,419	17.666	15.58	15.53	15.58	15.26	16.11	8,750,977	15.566	-2.10%
2018-07-25	18.06	18.06	18.14	16.52	18.20	16,976,265	299,213,163	17.625	15.91	15.91	15.98	14.56	16.04	19,266,519	15.530	9.45%
2018-07-24	16.50	16.48	16.50	16.36	16.82	4,774,817	79,273,071	16.602	14.54	14.52	14.54	14.42	14.82	5,418,984	14.629	0.86%
2018-07-23	16.36	16.34	16.36	16.26	16.88	5,110,058	84,149,232	16.467	14.42	14.40	14.42	14.33	14.87	5,799,452	14.510	-1.80%
2018-07-20	16.66	16.62	16.66	16.30	16.72	10,068,301	166,122,733	16.500	14.68	14.64	14.68	14.36	14.73	11,426,607	14.538	0.60%
2018-07-19	16.56	16.54	16.56	16.52	17.00	3,379,559	56,566,374	16.738	14.59	14.57	14.59	14.56	14.98	3,835,492	14.748	-1.90%
2018-07-18	16.88	16.86	16.88	16.88	17.44	4,564,178	77,878,083	17.063	14.87	14.86	14.87	14.87	15.37	5,179,927	15.035	-2.20%
2018-07-17	17.26	17.26	17.28	17.04	17.46	6,978,092	120,211,265	17.227	15.21	15.21	15.23	15.01	15.38	7,919,501	15.179	-0.23%
2018-07-16	17.30	17.26	17.30	16.90	17.36	6,969,600	119,624,468	17.164	15.24	15.21	15.24	14.89	15.30	7,909,863	15.123	1.05%
2018-07-13	17.12	17.10	17.12	16.72	17.28	9,206,436	156,889,864	17.041	15.08	15.07	15.08	14.73	15.23	10,448,469	15.016	2.64%
2018-07-12	16.68	16.64	16.68	16.26	16.80	5,515,064	91,410,521	16.575	14.70	14.66	14.70	14.33	14.80	6,259,097	14.604	1.96%
2018-07-11	16.36	16.34	16.36	16.08	16.40	14,275,062	232,437,278	16.283	14.42	14.40	14.42	14.17	14.45	16,200,899	14.347	-1.45%
2018-07-10	16.60	16.60	16.64	16.40	17.40	10,847,431	182,127,387	16.790	14.63	14.63	14.66	14.45	15.33	12,310,849	14.794	0.61%
2018-07-09	16.50	16.48	16.50	16.30	16.60	8,913,700	146,881,116	16.478	14.54	14.52	14.54	14.36	14.63	10,116,240	14.519	2.36%
2018-07-06	16.12	16.10	16.12	15.94	16.64	10,324,679	167,587,956	16.232	14.20	14.19	14.20	14.05	14.66	11,717,573	14.302	-1.59%
2018-07-05	16.38	16.38	16.40	16.18	16.92	12,945,200	212,757,248	16.435	14.43	14.43	14.45	14.26	14.91	14,691,626	14.482	-2.73%
2018-07-04	16.84	16.84	16.86	16.74	17.12	5,844,536	98,759,985	16.898	14.84	14.84	14.86	14.75	15.08	6,633,017	14.889	0.36%
2018-07-03	16.78	16.78	16.80	16.60	17.32	14,123,565	237,575,543	16.821	14.79	14.79	14.80	14.63	15.26	16,028,963	14.822	-7.80%
2018-06-29	18.20	18.18	18.20	17.74	18.38	7,390,613	133,918,150	18.120	16.04	16.02	16.04	15.63	16.20	8,387,674	15.966	1.45%
2018-06-28	17.94	17.94	17.96	17.64	18.16	16,135,696	288,695,755	17.892	15.81	15.81	15.83	15.54	16.00	18,312,549	15.765	-3.13%
2018-06-27	18.52	18.44	18.52	18.42	19.60	12,466,598	234,652,625	18.823	16.32	16.25	16.32	16.23	17.27	14,148,456	16.585	-5.22%
2018-06-26	19.54	19.52	19.54	19.10	20.30	7,921,675	154,032,483	19.444	17.22	17.20	17.22	16.83	17.89	8,990,382	17.133	-3.51%
2018-06-25	20.25	20.20	20.25	20.00	20.75	4,042,500	81,709,510	20.213	17.84	17.80	17.84	17.62	18.28	4,587,870	17.810	-1.70%
2018-06-22	20.60	20.60	20.65	20.30	20.90	1,781,319	36,753,190	20.633	18.15	18.15	18.20	17.89	18.42	2,021,635	18.180	0.24%
2018-06-21	20.55	20.55	20.60	20.20	21.15	4,290,956	88,372,800	20.595	18.11	18.11	18.15	17.80	18.64	4,869,845	18.147	0.00%
2018-06-20	20.55	20.50	20.55	20.20	20.80	4,898,013	100,396,199	20.497	18.11	18.06	18.11	17.80	18.33	5,558,800	18.061	1.48%
2018-06-19	20.25	20.20	20.25	19.92	21.00	10,405,885	211,116,012	20.288	17.84	17.80	17.84	17.55	18.50	11,809,734	17.876	-3.11%
2018-06-15	20.90	20.85	20.90	20.75	21.40	2,797,536	58,714,684	20.988	18.42	18.37	18.42	18.28	18.86	3,174,949	18.493	-1.18%
2018-06-14	21.15	21.10	21.15	20.85	21.40	3,118,650	65,815,740	21.104	18.64	18.59	18.64	18.37	18.86	3,539,384	18.595	0.00%
2018-06-13	21.15	21.10	21.15	20.90	21.55	4,590,263	96,709,799	21.069	18.64	18.59	18.64	18.42	18.99	5,209,532	18.564	-1.40%
2018-06-12	21.45	21.45	21.50	21.05	21.55	8,446,148	180,592,029	21.382	18.90	18.90	18.94	18.55	18.99	9,585,611	18.840	2.14%
2018-06-11	21.00	20.95	21.00	20.50	21.55	6,273,486	132,815,416	21.171	18.50	18.46	18.50	18.06	18.99	7,119,837	18.654	0.96%
2018-06-08	20.80	20.70	20.80	20.35	21.00	12,730,200	262,257,660	20.601	18.33	18.24	18.33	17.93	18.50	14,447,621	18.152	-0.95%
2018-06-07	21.00	20.95	21.00	20.75	21.50	11,163,433	233,462,351	20.913	18.50	18.46	18.50	18.28	18.94	12,669,482	18.427	-0.94%
2018-06-06	21.20	21.20	21.25	20.45	21.50	14,273,900	298,723,220	20.928	18.68	18.68	18.72	18.02	18.94	16,199,580	18.440	-0.93%
2018-06-05	21.40	21.35	21.40	21.20	22.35	9,107,587	195,793,634	21.498	18.86	18.81	18.86	18.68	19.69	10,336,284	18.942	-2.73%
2018-06-04	22.00	21.95	22.00	21.80	22.35	6,929,606	152,524,051	22.011	19.38	19.34	19.38	19.21	19.69	7,864,473	19.394	-0.45%
2018-06-01	22.10	22.10	22.15	21.65	23.20	10,107,214	223,531,596	22.116	19.47	19.47	19.52	19.08	20.44	11,470,770	19.487	-3.07%
2018-05-31	22.80	22.80	22.85	22.20	23.15	11,924,785	271,488,903	22.767	20.09	20.09	20.13	19.56	20.40	13,533,548	20.060	2.93%
2018-05-30	22.15	22.10	22.15	21.95	22.35	5,650,082	125,134,018	22.147	19.52	19.47	19.52	19.34	19.69	6,412,330	19.515	-1.35%
2018-05-29	22.55	22.55	22.60	22.35	22.90	4,652,777	105,148,204	22.599	19.78	19.78	19.83	19.61	20.09	5,303,292	19.827	-1.74%
2018-05-28	22.95	22.90	22.95	22.30	23.00	2,964,793	67,665,718	22.823	20.13	20.09	20.13	19.56	20.18	3,379,307	20.024	2.46%
2018-05-25	22.40	22.40	22.50	22.20	22.70	5,611,189	126,422,012	22.530	19.65	19.65	19.74	19.48	19.92	6,395,701	19.767	0.00%
2018-05-24	22.40	22.40	22.45	22.05	22.60	10,558,756	235,112,853	22.267	19.65	19.65	19.70	19.35	19.83	12,034,998	19.536	1.82%
2018-05-23	22.00	21.95	22.00	21.95	22.65	5,564,086	122,891,710	22.087	19.30	19.26	19.30	19.26	19.87	6,342,013	19.377	-2.44%
2018-05-21	22.55	22.50	22.55	22.45	22.70	4,097,416	92,455,960	22.565	19.78	19.74	19.78	19.70	19.92	4,670,284	19.797	0.67%
2018-05-18	22.40	22.40	22.45	22.35	22.65	2,378,808	53,408,140	22.452	19.65	19.65	19.70	19.61	19.87	2,711,394	19.698	-0.67%
2018-05-17	22.55	22.55	22.60	22.35	22.85	3,410,650	76,698,267	22.488	19.78	19.78	19.83	19.61	20.05	3,887,500	19.729	0.45%
2018-05-16	22.45	22.40	22.45	22.30	23.10	5,242,149	118,473,497	22.600	19.70	19.65	19.70	19.56	20.27	5,975,065	19.828	-2.39%
2018-05-15	23.00	23.00	23.05	22.90	23.30	2,877,192	66,419,843	23.085	20.18	20.18	20.22	20.09	20.44	3,279,458	20.253	-0.65%
2018-05-14	23.15	23.10	23.15	22.85	23.30	5,904,888	136,299,668	23.083	20.31	20.27	20.31	20.05	20.44	6,730,463	20.251	1.09%
2018-05-11	22.90	22.90	22.95	22.75	23.40	8,561,122	197,001,510	23.011	20.09	20.09	20.13	19.96	20.53	9,758,071	20.189	-0.87%
2018-05-10	23.10	23.10	23.15	23.00	23.35	7,168,500	165,882,793	23.141	20.27	20.27	20.31	20.18	20.49	8,170,743	20.302	-0.86%
2018-05-09	23.30	23.20	23.30	23.05	23.35	8,742,633	203,221,387	23.245	20.44	20.35	20.44	20.22	20.49	9,964,959	20.394	0.43%
2018-05-08	23.20	23.20	23.30	22.90	23.40	5,896,942	136,969,225	23.227	20.35	20.35	20.44	20.09	20.53	6,721,406	20.378	-0.22%
2018-05-07	23.25	23.25	23.30	22.85	23.60	10,096,203	235,443,112	23.320	20.40	20.40	20.44	20.05	20.71	11,507,775	20.459	2.20%
2018-05-04	22.75	22.75	22.80	22.60	23.15	4,807,310	109,829,362	22.846	19.96	19.96	20.00	19.83	20.31	5,479,430	20.044	-1.09%
2018-05-03	23.00	22.95	23.00	22.55	23.30	9,910,135	226,064,237	22.811	20.18	20.13	20.18	19.78	20.44	11,295,692	20.013	0.00%
2018-05-02	23.00	22.95	23.00	22.30	23.15	21,717,439	497,864,492	22.925	20.18	20.13	20.18	19.56	20.31	24,753,800	20.113	5.99%
2018-04-30	21.70	21.70	21.75	21.45	21.90	3,779,112	81,947,328	21.684	19.04	19.04	19.08	18.82	19.21	4,307,478	19.024	-0.91%
2018-04-27	21.90	21.90	21.95	21.35	22.15	8,297,665	180,373,990	21.738	19.21	19.21	19.26	18.73	19.43	9,457,779	19.071	2.58%
2018-04-26	21.35	21.30	21.35	21.20	22.05	5,738,982	122,854,379	21.407	18.73	18.69	18.73	18.60	19.35	6,541,361	18.781	-2.29%
2018-04-25	21.85	21.80	21.85	21.60	22.00	1,981,915	43,047,469	21.720	19.17	19.13	19.17	18.95	19.30	2,259,011	19.056	-0.91%
2018-04-24	22.05	22.05	22.10	21.65	22.20	5,301,764	116,383,720	21.952	19.35	19.35	19.39	18.99	19.48	6,043,015	19.259	1.61%
2018-04-23	21.70	21.65	21.70	21.50	22.20	4,426,744	96,160,909	21.723	19.04	18.99	19.04	18.86	19.48	5,045,656	19.058	-1.81%
2018-04-20	22.10	22.05	22.10	21.85	22.45	5,828,200	128,791,722	22.098	19.39	19.35	19.39	19.17	19.70	6,643,053	19.387	-0.23%
2018-04-19	22.15	22.10	22.15	22.00	22.70	10,360,810	231,106,017	22.306	19.43	19.39	19.43	19.30	19.92	11,809,377	19.570	0.45%
2018-04-18	22.05	22.00	22.05	21.65	22.15	11,962,340	262,390,095	21.935	19.35	19.30	19.35	18.99	19.43	13,634,820	19.244	2.80%
2018-04-17	21.45	21.40	21.45	21.00	21.95	18,019,456	387,654,226	21.513	18.82	18.78	18.82	18.42	19.26	20,538,794	18.874	4.89%
2018-04-16	20.45	20.45	20.50	20.00	20.90	4,878,986	99,714,884	20.438	17.94	17.94	17.99	17.55	18.34	5,561,127	17.931	0.00%
2018-04-13	20.45	20.40	20.45	20.30	21.10	9,114,482	187,032,464	20.520	17.94	17.90	17.94	17.81	18.51	10,388,797	18.003	2.25%
2018-04-12	20.00	19.98	20.00	19.90	20.50	16,956,200	341,609,048	20.147	17.55	17.53	17.55	17.46	17.99	19,326,882	17.675	-1.48%
2018-04-11	20.30	20.25	20.30	20.05	21.15	18,456,846	376,446,521	20.396	17.81	17.77	17.81	17.59	18.56	21,037,337	17.894	-3.33%
2018-04-10	21.00	20.95	21.00	20.20	21.10	9,489,823	197,175,026	20.778	18.42	18.38	18.42	17.72	18.51	10,816,615	18.229	2.19%
2018-04-09	20.55	20.55	20.60	20.25	20.80	8,410,800	172,345,019	20.491	18.03	18.03	18.07	17.77	18.25	9,586,732	17.977	0.74%
2018-04-06	20.40	20.40	20.45	20.20	20.80	6,972,234	142,770,658	20.477	17.90	17.90	17.94	17.72	18.25	7,947,037	17.965	0.49%
2018-04-04	20.30	20.30	20.35	20.30	20.75	4,767,539	97,710,305	20.495	17.81	17.81	17.85	17.81	18.20	5,434,099	17.981	-0.73%
2018-04-03	20.45	20.45	20.50	20.00	21.00	6,397,222	130,245,239	20.360	17.94	17.94	17.99	17.55	18.42	7,291,631	17.862	0.99%
2018-03-29	20.25	20.20	20.25	20.05	20.60	6,767,731	136,861,446	20.223	17.77	17.72	17.77	17.59	18.07	7,713,942	17.742	0.00%
2018-03-28	20.25	20.20	20.25	20.10	21.10	9,211,865	190,884,915	20.722	17.77	17.72	17.77	17.63	18.51	10,499,795	18.180	-4.03%
2018-03-27	21.10	21.00	21.10	20.70	21.45	21,369,764	447,007,682	20.918	18.51	18.42	18.51	18.16	18.82	24,357,516	18.352	2.68%
2018-03-26	20.55	20.55	20.60	19.98	20.70	8,274,743	168,102,214	20.315	18.03	18.03	18.07	17.53	18.16	9,431,652	17.823	0.74%
2018-03-23	20.40	20.35	20.40	20.00	20.50	10,525,762	213,735,266	20.306	17.90	17.85	17.90	17.55	17.99	11,997,391	17.815	-2.39%
2018-03-22	20.90	20.85	20.90	20.70	21.35	8,031,711	167,860,124	20.900	18.34	18.29	18.34	18.16	18.73	9,154,642	18.336	-1.88%
2018-03-21	21.30	21.25	21.30	21.15	21.60	11,412,266	244,801,412	21.451	18.69	18.64	18.69	18.56	18.95	13,007,839	18.820	-0.47%
2018-03-20	21.40	21.35	21.40	21.30	22.00	14,665,833	315,449,879	21.509	18.78	18.73	18.78	18.69	19.30	16,716,294	18.871	-2.73%
2018-03-19	22.00	21.95	22.00	21.65	22.40	6,872,425	150,491,718	21.898	19.30	19.26	19.30	18.99	19.65	7,833,273	19.212	0.46%
2018-03-16	21.90	21.90	21.95	21.85	22.70	11,135,570	246,607,844	22.146	19.21	19.21	19.26	19.17	19.92	12,692,458	19.429	-1.79%
2018-03-15	22.30	22.25	22.30	22.20	22.80	8,526,626	191,491,306	22.458	19.56	19.52	19.56	19.48	20.00	9,718,752	19.703	-1.98%
2018-03-14	22.75	22.70	22.75	22.50	23.15	3,228,202	73,385,201	22.733	19.96	19.92	19.96	19.74	20.31	3,679,544	19.944	-1.09%
2018-03-13	23.00	23.00	23.05	22.90	23.40	8,051,186	186,275,650	23.136	20.18	20.18	20.22	20.09	20.53	9,176,839	20.298	-0.22%
2018-03-12	23.05	23.05	23.10	23.00	23.55	11,029,400	256,620,557	23.267	20.22	20.22	20.27	20.18	20.66	12,571,444	20.413	-0.86%
2018-03-09	23.25	23.20	23.25	23.05	23.45	5,040,529	117,136,206	23.239	20.40	20.35	20.40	20.22	20.57	5,745,256	20.388	0.65%
2018-03-08	23.10	23.05	23.10	22.45	23.50	6,560,708	151,807,907	23.139	20.27	20.22	20.27	19.70	20.62	7,477,975	20.301	3.36%
2018-03-07	22.35	22.25	22.35	22.15	23.25	5,840,909	131,402,764	22.497	19.61	19.52	19.61	19.43	20.40	6,657,539	19.737	-1.97%
2018-03-06	22.80	22.80	22.90	22.80	23.20	7,547,172	173,242,939	22.955	20.00	20.00	20.09	20.00	20.35	8,602,358	20.139	0.22%
2018-03-05	22.75	22.70	22.75	22.65	23.35	5,764,872	131,443,223	22.801	19.96	19.92	19.96	19.87	20.49	6,570,871	20.004	-2.57%
2018-03-02	23.35	23.30	23.35	22.95	23.35	8,431,422	196,163,415	23.266	20.49	20.44	20.49	20.13	20.49	9,610,237	20.412	-0.64%
2018-03-01	23.50	23.40	23.50	22.60	23.50	7,065,799	162,950,525	23.062	20.62	20.53	20.62	19.83	20.62	8,053,683	20.233	1.95%
2018-02-28	23.05	23.00	23.05	22.40	23.20	6,207,873	141,909,336	22.860	20.22	20.18	20.22	19.65	20.35	7,075,809	20.056	0.00%
2018-02-27	23.05	23.05	23.10	22.70	23.45	13,288,284	304,808,727	22.938	20.22	20.22	20.27	19.92	20.57	15,146,147	20.125	1.10%
2018-02-26	22.80	22.75	22.80	22.70	23.60	11,419,500	264,071,150	23.125	20.00	19.96	20.00	19.92	20.71	13,016,085	20.288	-1.72%
2018-02-23	23.20	23.15	23.20	22.80	23.50	4,780,956	110,859,688	23.188	20.35	20.31	20.35	20.00	20.62	5,449,392	20.343	0.87%
2018-02-22	23.00	22.95	23.00	23.00	23.85	7,835,653	182,755,564	23.324	20.18	20.13	20.18	20.18	20.92	8,931,172	20.463	-3.16%
2018-02-21	23.75	23.75	23.80	23.00	24.20	10,144,632	241,131,606	23.769	20.84	20.84	20.88	20.18	21.23	11,562,975	20.854	1.50%
2018-02-20	23.40	23.40	23.50	22.60	23.70	11,438,523	265,289,984	23.193	20.53	20.53	20.62	19.83	20.79	13,037,767	20.348	4.23%
2018-02-15	22.45	22.40	22.45	22.10	22.60	4,755,470	106,421,715	22.379	19.70	19.65	19.70	19.39	19.83	5,420,342	19.634	2.75%
2018-02-14	21.85	21.85	21.95	21.40	22.00	8,991,017	195,448,906	21.738	19.17	19.17	19.26	18.78	19.30	10,248,070	19.072	-0.23%
2018-02-13	21.90	21.85	21.90	21.60	22.10	7,799,507	170,608,706	21.874	19.21	19.17	19.21	18.95	19.39	8,889,973	19.191	0.69%
2018-02-12	21.75	21.70	21.75	21.20	22.35	10,966,114	240,288,864	21.912	19.08	19.04	19.08	18.60	19.61	12,499,310	19.224	2.59%
2018-02-09	21.20	21.20	21.25	21.00	22.45	16,566,472	355,642,004	21.468	18.60	18.60	18.64	18.42	19.70	18,882,666	18.834	-6.81%
2018-02-08	22.75	22.70	22.75	22.30	23.05	12,463,879	283,050,099	22.710	19.96	19.92	19.96	19.56	20.22	14,206,480	19.924	0.22%
2018-02-07	22.70	22.65	22.70	22.50	23.30	12,740,756	291,288,767	22.863	19.92	19.87	19.92	19.74	20.44	14,522,068	20.058	2.48%
2018-02-06	22.15	22.15	22.20	22.00	22.75	13,791,639	308,794,121	22.390	19.43	19.43	19.48	19.30	19.96	15,719,877	19.644	-6.14%
2018-02-05	23.60	23.55	23.60	22.70	23.70	6,075,083	142,346,995	23.431	20.71	20.66	20.71	19.92	20.79	6,924,453	20.557	-0.84%
2018-02-02	23.80	23.75	23.80	22.70	24.45	10,924,250	259,036,442	23.712	20.88	20.84	20.88	19.92	21.45	12,451,593	20.803	-1.45%
2018-02-01	24.15	24.15	24.20	23.40	24.45	13,324,034	321,117,050	24.101	21.19	21.19	21.23	20.53	21.45	15,186,896	21.144	0.21%
2018-01-31	24.10	24.05	24.10	22.70	24.10	11,278,000	267,486,875	23.718	21.14	21.10	21.14	19.92	21.14	12,854,801	20.808	4.33%
2018-01-30	23.10	23.10	23.15	22.55	23.35	11,984,586	275,629,246	22.999	20.27	20.27	20.31	19.78	20.49	13,660,176	20.178	-0.65%
2018-01-29	23.25	23.25	23.30	23.25	23.95	14,423,800	339,331,271	23.526	20.40	20.40	20.44	20.40	21.01	16,440,422	20.640	-2.72%
2018-01-26	23.90	23.80	23.90	23.35	23.90	14,585,934	345,673,807	23.699	20.97	20.88	20.97	20.49	20.97	16,625,224	20.792	2.80%
2018-01-25	23.25	23.25	23.30	23.10	24.40	33,734,000	792,632,210	23.497	20.40	20.40	20.44	20.27	21.41	38,450,422	20.614	-7.37%
2018-01-24	25.10	25.05	25.10	24.65	25.10	11,227,100	280,087,655	24.948	22.02	21.98	22.02	21.63	22.02	12,796,785	21.887	1.21%
2018-01-23	24.80	24.75	24.80	24.65	25.50	18,660,036	467,139,531	25.034	21.76	21.71	21.76	21.63	22.37	21,268,935	21.963	0.61%
2018-01-22	24.65	24.60	24.65	24.35	25.00	9,805,313	241,802,919	24.660	21.63	21.58	21.63	21.36	21.93	11,176,215	21.635	1.44%
2018-01-19	24.30	24.30	24.35	24.00	24.60	5,539,979	134,634,860	24.302	21.32	21.32	21.36	21.06	21.58	6,314,535	21.321	0.00%
2018-01-18	24.30	24.30	24.40	24.20	24.90	7,115,700	174,391,968	24.508	21.32	21.32	21.41	21.23	21.85	8,110,561	21.502	-0.82%
2018-01-17	24.50	24.50	24.55	23.65	24.65	11,386,716	277,110,082	24.336	21.49	21.49	21.54	20.75	21.63	12,978,717	21.351	2.08%
2018-01-16	24.00	24.00	24.05	23.60	24.40	11,092,032	267,840,072	24.147	21.06	21.06	21.10	20.71	21.41	12,642,833	21.185	1.91%
2018-01-15	23.55	23.50	23.55	22.85	23.95	19,307,500	454,576,130	23.544	20.66	20.62	20.66	20.05	21.01	22,006,923	20.656	4.67%
2018-01-12	22.50	22.45	22.50	22.30	22.85	11,665,600	262,387,121	22.492	19.74	19.70	19.74	19.56	20.05	13,296,592	19.733	-0.44%
2018-01-11	22.60	22.60	22.65	22.45	23.05	3,853,209	86,959,678	22.568	19.83	19.83	19.87	19.70	20.22	4,391,934	19.800	-1.53%
2018-01-10	22.95	22.90	22.95	22.70	23.20	5,696,352	130,704,290	22.945	20.13	20.09	20.13	19.92	20.35	6,492,771	20.131	-1.08%
2018-01-09	23.20	23.15	23.20	22.30	23.20	8,541,591	194,940,508	22.823	20.35	20.31	20.35	19.56	20.35	9,735,809	20.023	3.80%
2018-01-08	22.35	22.30	22.35	22.00	22.55	8,940,116	198,643,670	22.219	19.61	19.56	19.61	19.30	19.78	10,190,053	19.494	1.13%
2018-01-05	22.10	22.10	22.15	21.80	22.95	13,073,610	290,518,848	22.222	19.39	19.39	19.43	19.13	20.13	14,901,459	19.496	-3.70%
2018-01-04	22.95	22.90	22.95	22.65	23.25	6,443,800	147,375,640	22.871	20.13	20.09	20.13	19.87	20.40	7,344,721	20.066	0.00%
2018-01-03	22.95	22.95	23.00	22.70	23.40	5,770,714	133,037,435	23.054	20.13	20.13	20.18	19.92	20.53	6,577,530	20.226	0.22%
2018-01-02	22.90	22.80	22.90	22.50	23.10	9,849,760	224,205,476	22.763	20.09	20.00	20.09	19.74	20.27	11,226,876	19.970	-3.17%
2017-12-29	23.65	23.60	23.65	23.10	23.80	6,262,612	147,567,494	23.563	20.75	20.71	20.75	20.27	20.88	7,138,201	20.673	2.83%
2017-12-28	23.00	22.95	23.00	22.75	23.30	3,840,600	88,355,411	23.006	20.18	20.13	20.18	19.96	20.44	4,377,562	20.184	1.10%
2017-12-27	22.75	22.75	22.85	22.75	23.20	5,831,821	133,356,113	22.867	19.96	19.96	20.05	19.96	20.35	6,647,180	20.062	-1.30%
2017-12-22	23.05	23.00	23.05	23.00	24.10	10,123,295	236,065,117	23.319	20.22	20.18	20.22	20.18	21.14	11,538,654	20.459	-3.96%
2017-12-21	24.00	23.90	24.00	23.70	24.40	13,008,478	312,240,253	24.003	21.06	20.97	21.06	20.79	21.41	14,827,221	21.059	-0.41%
2017-12-20	24.10	24.05	24.10	23.65	24.85	7,589,435	183,547,269	24.185	21.14	21.10	21.14	20.75	21.80	8,650,530	21.218	2.34%
2017-12-19	23.55	23.55	23.60	23.35	24.00	8,561,622	202,421,543	23.643	20.66	20.66	20.71	20.49	21.06	9,758,641	20.743	-0.84%
2017-12-18	23.75	23.75	23.80	23.55	24.45	6,635,678	157,650,885	23.758	20.84	20.84	20.88	20.66	21.45	7,563,426	20.844	-0.63%
2017-12-15	23.90	23.90	24.00	23.60	24.60	6,500,197	155,687,948	23.951	20.97	20.97	21.06	20.71	21.58	7,409,003	21.013	-0.21%
2017-12-14	23.95	23.90	23.95	23.55	24.30	10,658,852	254,701,260	23.896	21.01	20.97	21.01	20.66	21.32	12,149,089	20.965	-1.64%
2017-12-13	24.35	24.25	24.35	23.05	24.60	15,364,628	369,212,925	24.030	21.36	21.28	21.36	20.22	21.58	17,512,789	21.082	5.41%
2017-12-12	23.10	23.10	23.15	22.40	23.30	9,967,100	227,871,564	22.862	20.27	20.27	20.31	19.65	20.44	11,360,621	20.058	0.43%
2017-12-11	23.00	22.95	23.00	22.20	23.00	7,875,500	179,871,720	22.839	20.18	20.13	20.18	19.48	20.18	8,976,590	20.038	4.78%
2017-12-08	21.95	21.85	21.95	21.55	22.45	10,793,020	237,346,274	21.991	19.26	19.17	19.26	18.91	19.70	12,302,015	19.293	0.46%
2017-12-07	21.85	21.80	21.85	20.50	21.90	7,346,527	157,180,760	21.395	19.17	19.13	19.17	17.99	19.21	8,373,661	18.771	4.05%
2017-12-06	21.00	20.90	21.00	20.80	22.05	12,059,327	257,470,014	21.350	18.42	18.34	18.42	18.25	19.35	13,745,367	18.731	-2.55%
2017-12-05	21.55	21.50	21.55	21.25	22.70	20,843,005	456,581,829	21.906	18.91	18.86	18.91	18.64	19.92	23,757,110	19.219	1.65%
2017-12-04	21.20	21.15	21.20	20.80	21.30	15,148,881	318,233,919	21.007	18.60	18.56	18.60	18.25	18.69	17,266,878	18.430	2.42%
2017-12-01	20.70	20.65	20.70	20.00	20.80	7,195,060	146,927,129	20.421	18.16	18.12	18.16	17.55	18.25	8,201,017	17.916	3.81%
2017-11-30	19.94	19.90	19.94	19.74	20.10	12,929,387	257,611,657	19.925	17.49	17.46	17.49	17.32	17.63	14,737,072	17.481	-1.04%
2017-11-29	20.15	20.15	20.20	19.50	20.15	8,926,945	178,047,472	19.945	17.68	17.68	17.72	17.11	17.68	10,175,040	17.498	3.97%
2017-11-28	19.38	19.36	19.38	19.16	19.42	4,332,993	83,655,739	19.307	17.00	16.99	17.00	16.81	17.04	4,938,798	16.938	0.10%
2017-11-27	19.36	19.34	19.36	19.14	19.56	2,038,200	39,419,892	19.341	16.99	16.97	16.99	16.79	17.16	2,323,165	16.968	0.94%
2017-11-24	19.18	19.18	19.20	18.86	19.26	1,349,400	25,790,040	19.112	16.83	16.83	16.84	16.55	16.90	1,538,062	16.768	0.52%
2017-11-23	19.08	19.02	19.08	18.88	19.40	7,937,665	152,639,489	19.230	16.74	16.69	16.74	16.56	17.02	9,047,447	16.871	-0.73%
2017-11-22	19.22	19.20	19.22	18.92	19.30	4,387,836	83,927,483	19.127	16.86	16.84	16.86	16.60	16.93	5,001,309	16.781	0.73%
2017-11-21	19.08	19.02	19.08	18.78	19.18	4,622,683	87,804,004	18.994	16.74	16.69	16.74	16.48	16.83	5,268,990	16.664	0.63%
2017-11-20	18.96	18.96	18.98	18.22	19.22	11,046,734	207,412,018	18.776	16.63	16.63	16.65	15.99	16.86	12,591,201	16.473	1.50%
2017-11-17	18.68	18.62	18.68	18.36	18.92	7,280,399	135,872,389	18.663	16.39	16.34	16.39	16.11	16.60	8,298,287	16.374	1.08%
2017-11-16	18.48	18.48	18.50	18.40	18.94	6,695,830	123,877,211	18.501	16.21	16.21	16.23	16.14	16.62	7,631,988	16.231	-1.60%
2017-11-15	18.78	18.76	18.78	18.62	19.28	4,760,400	89,729,247	18.849	16.48	16.46	16.48	16.34	16.92	5,425,962	16.537	-1.57%
2017-11-14	19.08	19.08	19.12	19.00	19.54	6,918,576	132,762,633	19.189	16.74	16.74	16.77	16.67	17.14	7,885,877	16.835	-1.65%
2017-11-13	19.40	19.38	19.40	19.20	19.66	5,138,800	99,575,390	19.377	17.02	17.00	17.02	16.84	17.25	5,857,267	17.000	-0.51%
2017-11-10	19.50	19.40	19.50	19.06	19.66	11,388,751	219,973,034	19.315	17.11	17.02	17.11	16.72	17.25	12,981,036	16.946	1.25%
2017-11-09	19.26	19.24	19.26	19.00	19.40	9,514,078	182,692,067	19.202	16.90	16.88	16.90	16.67	17.02	10,844,261	16.847	1.69%
2017-11-08	18.94	18.94	18.96	18.82	19.18	5,311,787	101,030,444	19.020	16.62	16.62	16.63	16.51	16.83	6,054,439	16.687	-0.53%
2017-11-07	19.04	19.04	19.06	18.44	19.36	16,036,400	305,932,238	19.077	16.70	16.70	16.72	16.18	16.99	18,278,483	16.737	2.92%
2017-11-06	18.50	18.48	18.50	17.78	18.50	5,913,495	108,051,743	18.272	16.23	16.21	16.23	15.60	16.23	6,740,273	16.031	1.65%
2017-11-03	18.20	18.18	18.20	18.08	18.32	4,958,800	90,246,256	18.199	15.97	15.95	15.97	15.86	16.07	5,652,100	15.967	-0.66%
2017-11-02	18.32	18.30	18.32	18.18	18.80	5,882,635	107,950,875	18.351	16.07	16.06	16.07	15.95	16.49	6,705,099	16.100	-0.11%
2017-11-01	18.34	18.34	18.36	17.60	18.42	11,801,900	214,267,610	18.155	16.09	16.09	16.11	15.44	16.16	13,451,949	15.928	4.32%
2017-10-31	17.58	17.54	17.58	16.90	17.58	6,731,358	116,747,735	17.344	15.42	15.39	15.42	14.83	15.42	7,672,483	15.216	3.41%
2017-10-30	17.00	16.98	17.00	16.96	17.08	2,861,600	48,666,736	17.007	14.91	14.90	14.91	14.88	14.98	3,261,686	14.921	-0.35%
2017-10-27	17.06	17.06	17.08	16.84	17.48	3,775,750	64,365,460	17.047	14.97	14.97	14.98	14.77	15.34	4,303,646	14.956	-0.93%
2017-10-26	17.22	17.22	17.24	17.18	17.56	3,468,975	59,868,456	17.258	15.11	15.11	15.13	15.07	15.41	3,953,980	15.141	-1.15%
2017-10-25	17.42	17.40	17.42	17.36	17.74	2,296,200	40,044,978	17.440	15.28	15.27	15.28	15.23	15.56	2,617,237	15.300	-0.57%
2017-10-24	17.52	17.52	17.54	17.44	17.70	3,772,507	66,209,316	17.551	15.37	15.37	15.39	15.30	15.53	4,299,949	15.398	-1.24%
2017-10-23	17.74	17.72	17.74	17.38	17.86	4,191,210	73,747,024	17.596	15.56	15.55	15.56	15.25	15.67	4,777,192	15.437	0.45%
2017-10-20	17.66	17.66	17.68	17.20	17.74	8,217,093	144,040,389	17.529	15.49	15.49	15.51	15.09	15.56	9,365,942	15.379	1.96%
2017-10-19	17.32	17.32	17.34	17.26	17.70	4,713,908	81,912,226	17.377	15.20	15.20	15.21	15.14	15.53	5,372,969	15.245	-1.48%
2017-10-18	17.58	17.56	17.58	17.52	17.64	1,618,685	28,458,213	17.581	15.42	15.41	15.42	15.37	15.48	1,844,997	15.425	0.11%
2017-10-17	17.56	17.54	17.56	17.50	17.74	2,487,580	43,710,192	17.571	15.41	15.39	15.41	15.35	15.56	2,835,374	15.416	-1.01%
2017-10-16	17.74	17.72	17.74	17.52	17.98	4,621,400	82,149,784	17.776	15.56	15.55	15.56	15.37	15.77	5,267,528	15.596	0.91%
2017-10-13	17.58	17.58	17.60	17.50	17.76	2,365,200	41,698,456	17.630	15.42	15.42	15.44	15.35	15.58	2,695,884	15.467	-1.12%
2017-10-12	17.78	17.76	17.78	17.52	17.86	2,969,600	52,530,110	17.689	15.60	15.58	15.60	15.37	15.67	3,384,786	15.519	1.37%
2017-10-11	17.54	17.54	17.56	17.42	17.98	5,405,982	94,989,664	17.571	15.39	15.39	15.41	15.28	15.77	6,161,804	15.416	-2.01%
2017-10-10	17.90	17.86	17.90	17.28	17.98	6,974,888	123,425,470	17.696	15.70	15.67	15.70	15.16	15.77	7,950,062	15.525	1.47%
2017-10-09	17.64	17.62	17.64	17.62	18.16	10,537,936	187,110,490	17.756	15.48	15.46	15.48	15.46	15.93	12,011,267	15.578	-2.11%
2017-10-06	18.02	18.00	18.02	17.88	18.44	10,531,296	190,441,963	18.083	15.81	15.79	15.81	15.69	16.18	12,003,699	15.865	-2.17%
2017-10-04	18.42	18.42	18.44	18.30	18.60	7,904,008	145,585,974	18.419	16.16	16.16	16.18	16.06	16.32	9,009,084	16.160	0.33%
2017-10-03	18.36	18.32	18.36	18.04	18.68	19,681,983	360,726,011	18.328	16.11	16.07	16.11	15.83	16.39	22,433,763	16.080	-1.92%
2017-09-29	18.72	18.68	18.72	18.22	18.76	7,695,300	142,126,264	18.469	16.42	16.39	16.42	15.99	16.46	8,771,196	16.204	2.07%
2017-09-28	18.34	18.28	18.34	18.22	18.66	10,114,319	185,574,449	18.348	16.09	16.04	16.09	15.99	16.37	11,528,423	16.097	-0.33%
2017-09-27	18.40	18.38	18.40	18.10	18.46	4,250,350	77,828,654	18.311	16.14	16.13	16.14	15.88	16.20	4,844,600	16.065	1.66%
2017-09-26	18.10	18.10	18.12	17.92	18.40	7,935,391	143,752,475	18.115	15.88	15.88	15.90	15.72	16.14	9,044,855	15.893	0.11%
2017-09-25	18.08	18.04	18.08	17.90	18.90	9,063,400	164,440,928	18.143	15.86	15.83	15.86	15.70	16.58	10,330,573	15.918	-3.52%
2017-09-22	18.74	18.68	18.74	18.40	18.90	5,703,475	106,136,041	18.609	16.44	16.39	16.44	16.14	16.58	6,500,890	16.326	-0.74%
2017-09-21	18.88	18.86	18.88	18.44	19.10	13,050,996	246,059,321	18.854	16.56	16.55	16.56	16.18	16.76	14,875,683	16.541	3.51%
2017-09-20	18.24	18.24	18.26	18.16	18.64	7,838,324	143,970,661	18.368	16.00	16.00	16.02	15.93	16.35	8,934,217	16.115	-0.87%
2017-09-19	18.40	18.38	18.40	18.32	18.60	9,216,285	169,900,016	18.435	16.14	16.13	16.14	16.07	16.32	10,504,833	16.174	-0.65%
2017-09-18	18.52	18.50	18.52	18.00	18.78	11,915,068	221,371,626	18.579	16.25	16.23	16.25	15.79	16.48	13,580,939	16.300	2.55%
2017-09-15	18.06	18.04	18.06	17.90	18.30	9,368,407	169,388,176	18.081	15.84	15.83	15.84	15.70	16.06	10,678,224	15.863	-0.22%
2017-09-14	18.10	18.02	18.10	17.50	18.10	17,596,800	314,768,116	17.888	15.88	15.81	15.88	15.35	15.88	20,057,046	15.694	1.91%
2017-09-13	17.76	17.72	17.76	17.30	17.78	11,347,229	199,463,339	17.578	15.58	15.55	15.58	15.18	15.60	12,933,709	15.422	2.42%
2017-09-12	17.34	17.34	17.36	17.22	17.48	6,595,200	114,212,520	17.318	15.21	15.21	15.23	15.11	15.34	7,517,289	15.193	-0.69%
2017-09-11	17.46	17.42	17.46	17.32	17.68	7,436,328	129,869,712	17.464	15.32	15.28	15.32	15.20	15.51	8,476,017	15.322	1.04%
2017-09-08	17.28	17.26	17.28	17.10	17.38	8,933,200	154,014,574	17.241	15.16	15.14	15.16	15.00	15.25	10,182,170	15.126	0.12%
2017-09-07	17.26	17.24	17.26	16.46	17.42	25,570,691	437,097,243	17.094	15.14	15.13	15.14	14.44	15.28	29,145,784	14.997	6.41%
2017-09-06	16.22	16.22	16.26	16.06	16.38	3,019,200	48,996,752	16.228	14.23	14.23	14.27	14.09	14.37	3,441,321	14.238	-0.37%
2017-09-05	16.28	16.22	16.28	16.10	16.40	2,664,800	43,274,664	16.239	14.28	14.23	14.28	14.13	14.39	3,037,371	14.247	-0.73%
2017-09-04	16.40	16.36	16.40	16.16	16.44	3,880,009	63,354,126	16.328	14.39	14.35	14.39	14.18	14.42	4,422,481	14.325	-0.12%
2017-09-01	16.42	16.40	16.42	15.80	16.46	16,275,156	264,233,041	16.235	14.41	14.39	14.41	13.86	14.44	18,550,620	14.244	4.72%
2017-08-31	15.68	15.66	15.68	15.58	15.76	4,559,409	71,459,832	15.673	13.76	13.74	13.76	13.67	13.83	5,196,870	13.751	0.90%
2017-08-30	15.54	15.52	15.54	15.42	15.62	2,637,602	40,997,150	15.543	13.63	13.62	13.63	13.53	13.70	3,006,371	13.637	0.39%
2017-08-29	15.48	15.46	15.48	15.14	15.58	6,402,000	99,115,272	15.482	13.58	13.56	13.58	13.28	13.67	7,297,077	13.583	1.84%
2017-08-28	15.20	15.20	15.24	15.12	15.58	6,446,274	98,257,532	15.243	13.34	13.34	13.37	13.27	13.67	7,347,541	13.373	-2.19%
2017-08-25	15.54	15.54	15.58	15.42	16.00	7,781,000	122,338,412	15.723	13.63	13.63	13.67	13.53	14.04	8,868,878	13.794	-2.51%
2017-08-24	15.94	15.94	15.96	15.72	16.06	3,918,966	62,236,381	15.881	13.98	13.98	14.00	13.79	14.09	4,466,885	13.933	-0.50%
2017-08-22	16.02	16.00	16.02	15.90	16.14	4,637,700	74,339,796	16.030	14.05	14.04	14.05	13.95	14.16	5,286,107	14.063	1.26%
2017-08-21	15.82	15.80	15.82	15.78	16.20	17,262,281	275,399,848	15.954	13.88	13.86	13.88	13.84	14.21	19,675,757	13.997	0.76%
2017-08-18	15.70	15.68	15.70	15.34	15.74	3,495,596	54,531,610	15.600	13.77	13.76	13.77	13.46	13.81	3,984,323	13.687	0.38%
2017-08-17	15.64	15.64	15.66	15.54	15.88	3,873,308	60,713,023	15.675	13.72	13.72	13.74	13.63	13.93	4,414,843	13.752	-0.51%
2017-08-16	15.72	15.72	15.76	15.52	15.80	4,559,600	71,532,198	15.688	13.79	13.79	13.83	13.62	13.86	5,197,087	13.764	1.39%
2017-08-15	15.62	15.62	15.66	15.60	15.86	4,025,540	63,116,959	15.679	13.60	13.60	13.64	13.58	13.81	4,622,689	13.654	-0.64%
2017-08-14	15.72	15.72	15.74	15.60	15.80	3,722,400	58,432,136	15.697	13.69	13.69	13.71	13.58	13.76	4,274,581	13.670	1.16%
2017-08-11	15.54	15.50	15.54	15.28	15.86	9,388,981	145,559,515	15.503	13.53	13.50	13.53	13.31	13.81	10,781,744	13.501	-2.51%
2017-08-10	15.94	15.88	15.94	15.64	16.24	4,979,500	78,993,758	15.864	13.88	13.83	13.88	13.62	14.14	5,718,160	13.815	-0.99%
2017-08-09	16.10	16.08	16.10	15.90	16.26	11,113,801	178,534,348	16.064	14.02	14.00	14.02	13.85	14.16	12,762,424	13.989	-0.86%
2017-08-08	16.24	16.24	16.26	15.52	16.52	15,738,574	252,968,693	16.073	14.14	14.14	14.16	13.52	14.39	18,073,236	13.997	4.50%
2017-08-07	15.54	15.54	15.58	15.34	15.62	5,936,700	92,209,708	15.532	13.53	13.53	13.57	13.36	13.60	6,817,351	13.526	1.17%
2017-08-04	15.36	15.36	15.40	15.26	15.70	4,392,400	67,663,708	15.405	13.38	13.38	13.41	13.29	13.67	5,043,969	13.415	-0.26%
2017-08-03	15.40	15.36	15.40	15.32	15.46	3,893,600	59,907,492	15.386	13.41	13.38	13.41	13.34	13.46	4,471,177	13.399	0.39%
2017-08-02	15.34	15.34	15.36	15.24	15.70	3,592,022	55,008,199	15.314	13.36	13.36	13.38	13.27	13.67	4,124,863	13.336	-1.54%
2017-08-01	15.58	15.54	15.58	15.34	15.74	6,303,615	98,022,904	15.550	13.57	13.53	13.57	13.36	13.71	7,238,694	13.542	1.30%
2017-07-31	15.38	15.38	15.42	15.26	15.52	5,672,609	87,208,845	15.374	13.39	13.39	13.43	13.29	13.52	6,514,085	13.388	-0.52%
2017-07-28	15.46	15.44	15.46	15.26	15.76	18,573,600	286,923,660	15.448	13.46	13.45	13.46	13.29	13.72	21,328,810	13.452	-2.89%
2017-07-27	15.92	15.90	15.92	15.76	15.98	3,528,008	56,148,919	15.915	13.86	13.85	13.86	13.72	13.92	4,051,353	13.859	0.51%
2017-07-26	15.84	15.80	15.84	15.72	16.14	5,493,200	86,924,088	15.824	13.79	13.76	13.79	13.69	14.06	6,308,062	13.780	-1.49%
2017-07-25	16.08	16.06	16.08	16.00	16.18	6,263,399	100,842,092	16.100	14.00	13.99	14.00	13.93	14.09	7,192,512	14.020	0.50%
2017-07-24	16.00	15.98	16.00	15.80	16.14	7,352,226	117,834,898	16.027	13.93	13.92	13.93	13.76	14.06	8,442,856	13.957	0.00%
2017-07-21	16.00	15.96	16.00	15.52	16.00	8,821,393	138,619,642	15.714	13.93	13.90	13.93	13.52	13.93	10,129,960	13.684	1.78%
2017-07-20	15.72	15.72	15.74	15.62	16.18	5,984,779	94,547,054	15.798	13.69	13.69	13.71	13.60	14.09	6,872,562	13.757	-2.00%
2017-07-19	16.04	16.02	16.04	15.96	16.20	4,956,800	79,564,636	16.052	13.97	13.95	13.97	13.90	14.11	5,692,092	13.978	0.38%
2017-07-18	15.98	15.96	15.98	15.94	16.24	4,772,004	76,398,451	16.010	13.92	13.90	13.92	13.88	14.14	5,479,884	13.942	-0.75%
2017-07-17	16.10	16.08	16.10	15.94	16.56	14,114,000	226,963,768	16.081	14.02	14.00	14.02	13.88	14.42	16,207,673	14.003	-2.66%
2017-07-14	16.54	16.54	16.60	16.48	16.66	4,425,600	73,154,901	16.530	14.40	14.40	14.46	14.35	14.51	5,082,094	14.395	0.49%
2017-07-13	16.46	16.44	16.46	16.20	16.50	3,913,760	64,307,154	16.431	14.33	14.32	14.33	14.11	14.37	4,494,328	14.309	1.86%
2017-07-12	16.16	16.14	16.16	16.12	16.68	7,584,412	123,510,916	16.285	14.07	14.06	14.07	14.04	14.53	8,709,485	14.181	-2.30%
2017-07-11	16.54	16.52	16.54	16.46	16.58	3,690,571	60,944,213	16.514	14.40	14.39	14.40	14.33	14.44	4,238,031	14.380	0.61%
2017-07-10	16.44	16.38	16.44	16.30	16.62	2,857,221	46,989,479	16.446	14.32	14.26	14.32	14.19	14.47	3,281,062	14.321	0.61%
2017-07-07	16.34	16.34	16.36	16.30	16.52	2,801,798	45,916,259	16.388	14.23	14.23	14.25	14.19	14.39	3,217,417	14.271	-0.73%
2017-07-06	16.46	16.44	16.46	16.34	16.54	4,842,999	79,549,092	16.426	14.33	14.32	14.33	14.23	14.40	5,561,410	14.304	-0.12%
2017-07-05	16.48	16.44	16.48	16.12	16.50	3,519,200	57,642,603	16.380	14.35	14.32	14.35	14.04	14.37	4,041,239	14.264	2.49%
2017-07-04	16.08	16.08	16.12	16.08	16.78	10,446,797	169,811,504	16.255	14.00	14.00	14.04	14.00	14.61	11,996,476	14.155	-3.94%
2017-07-03	16.74	16.72	16.74	16.48	17.10	6,600,827	110,643,834	16.762	14.58	14.56	14.58	14.35	14.89	7,579,995	14.597	-3.57%
2017-06-30	17.36	17.36	17.38	17.22	17.50	1,847,650	32,103,322	17.375	15.12	15.12	15.13	15.00	15.24	2,121,731	15.131	-0.91%
2017-06-29	17.52	17.50	17.52	17.38	17.58	3,679,686	64,394,038	17.500	15.26	15.24	15.26	15.13	15.31	4,225,531	15.239	1.15%
2017-06-28	17.32	17.32	17.36	17.10	17.54	4,172,871	72,340,035	17.336	15.08	15.08	15.12	14.89	15.27	4,791,875	15.096	0.35%
2017-06-27	17.26	17.24	17.26	17.18	17.44	2,009,100	34,725,146	17.284	15.03	15.01	15.03	14.96	15.19	2,307,130	15.051	-0.23%
2017-06-26	17.30	17.30	17.34	17.18	17.54	4,342,023	75,362,703	17.357	15.07	15.07	15.10	14.96	15.27	4,986,119	15.115	0.82%
2017-06-23	17.16	17.16	17.18	16.98	17.76	9,028,800	155,351,761	17.206	14.94	14.94	14.96	14.79	15.47	10,368,133	14.984	-3.27%
2017-06-22	17.74	17.74	17.78	17.62	18.08	9,378,697	167,462,959	17.856	15.45	15.45	15.48	15.34	15.74	10,769,934	15.549	0.23%
2017-06-21	17.70	17.68	17.70	17.40	17.82	4,813,144	84,936,908	17.647	15.41	15.40	15.41	15.15	15.52	5,527,126	15.367	0.34%
2017-06-20	17.64	17.62	17.64	17.16	17.76	13,820,308	242,920,724	17.577	15.36	15.34	15.36	14.94	15.47	15,870,414	15.307	3.52%
2017-06-19	17.04	17.00	17.04	16.90	17.20	4,470,654	76,111,816	17.025	14.84	14.80	14.84	14.72	14.98	5,133,831	14.826	0.71%
2017-06-16	16.92	16.90	16.92	16.84	17.22	4,756,824	80,761,146	16.978	14.73	14.72	14.73	14.66	15.00	5,462,452	14.785	0.59%
2017-06-15	16.82	16.80	16.82	16.64	17.06	3,177,890	53,386,455	16.799	14.65	14.63	14.65	14.49	14.86	3,649,299	14.629	-1.41%
2017-06-14	17.06	17.04	17.06	16.90	17.42	6,019,020	103,066,826	17.124	14.86	14.84	14.86	14.72	15.17	6,911,882	14.912	0.00%
2017-06-13	17.06	17.02	17.06	16.26	17.08	12,718,300	213,526,149	16.789	14.86	14.82	14.86	14.16	14.87	14,604,934	14.620	5.31%
2017-06-12	16.20	16.20	16.24	16.20	16.58	7,074,450	115,692,235	16.354	14.11	14.11	14.14	14.11	14.44	8,123,875	14.241	-1.34%
2017-06-09	16.42	16.42	16.52	16.42	16.76	6,499,130	107,429,049	16.530	14.30	14.30	14.39	14.30	14.59	7,463,212	14.394	-1.08%
2017-06-08	16.60	16.60	16.62	16.22	16.78	17,685,026	292,327,471	16.530	14.46	14.46	14.47	14.12	14.61	20,308,425	14.394	2.72%
2017-06-07	16.16	16.16	16.18	16.10	16.34	15,518,994	251,823,545	16.227	14.07	14.07	14.09	14.02	14.23	17,821,084	14.131	-0.37%
2017-06-06	16.22	16.22	16.26	16.22	16.78	5,346,210	87,661,025	16.397	14.12	14.12	14.16	14.12	14.61	6,139,267	14.279	-2.17%
2017-06-05	16.58	16.56	16.58	16.46	17.04	6,818,394	113,727,939	16.680	14.44	14.42	14.44	14.33	14.84	7,829,835	14.525	-2.47%
2017-06-02	17.00	16.98	17.00	16.52	17.40	69,596,832	1,161,676,949	16.692	14.80	14.79	14.80	14.39	15.15	79,920,835	14.535	-1.73%
2017-06-01	17.30	17.24	17.30	17.12	17.56	6,689,907	116,041,652	17.346	15.07	15.01	15.07	14.91	15.29	7,682,289	15.105	0.00%
2017-05-31	17.30	17.28	17.30	16.90	17.40	5,693,553	97,911,028	17.197	15.07	15.05	15.07	14.72	15.15	6,538,135	14.975	2.25%
2017-05-29	17.08	17.06	17.08	16.84	17.20	2,555,135	43,677,372	17.094	14.73	14.72	14.73	14.53	14.84	2,961,910	14.746	0.59%
2017-05-26	16.98	16.94	16.98	16.64	17.12	3,751,723	63,469,553	16.917	14.65	14.61	14.65	14.35	14.77	4,348,994	14.594	0.24%
2017-05-25	16.94	16.94	16.96	16.92	17.20	2,283,828	38,818,091	16.997	14.61	14.61	14.63	14.60	14.84	2,647,411	14.663	-0.82%
2017-05-24	17.08	17.06	17.08	16.76	17.16	3,098,967	52,752,669	17.023	14.73	14.72	14.73	14.46	14.80	3,592,320	14.685	0.47%
2017-05-23	17.00	16.98	17.00	16.74	17.20	5,753,600	97,786,064	16.996	14.67	14.65	14.67	14.44	14.84	6,669,568	14.662	0.71%
2017-05-22	16.88	16.86	16.88	16.42	17.00	3,581,500	60,365,489	16.855	14.56	14.54	14.56	14.16	14.67	4,151,672	14.540	3.18%
2017-05-19	16.36	16.36	16.38	16.24	16.52	2,719,600	44,592,744	16.397	14.11	14.11	14.13	14.01	14.25	3,152,558	14.145	0.99%
2017-05-18	16.20	16.20	16.24	16.02	16.44	4,135,600	67,320,483	16.278	13.98	13.98	14.01	13.82	14.18	4,793,984	14.043	-1.94%
2017-05-17	16.52	16.52	16.56	16.46	17.08	4,246,559	70,750,265	16.661	14.25	14.25	14.29	14.20	14.73	4,922,608	14.373	-2.82%
2017-05-16	17.00	17.00	17.02	16.66	17.08	3,380,766	57,286,142	16.945	14.67	14.67	14.68	14.37	14.73	3,918,981	14.618	1.07%
2017-05-15	16.82	16.74	16.82	16.64	17.06	3,079,361	51,607,876	16.759	14.51	14.44	14.51	14.35	14.72	3,569,593	14.458	-0.12%
2017-05-12	16.84	16.80	16.84	16.54	16.86	3,206,544	53,526,782	16.693	14.53	14.49	14.53	14.27	14.54	3,717,023	14.400	0.96%
2017-05-11	16.68	16.66	16.68	16.58	17.06	4,921,687	82,186,239	16.699	14.39	14.37	14.39	14.30	14.72	5,705,215	14.405	-1.30%
2017-05-10	16.90	16.86	16.90	16.78	17.30	5,186,772	87,761,254	16.920	14.58	14.54	14.58	14.48	14.92	6,012,502	14.596	-1.86%
2017-05-09	17.22	17.18	17.22	17.00	17.38	3,971,033	68,197,764	17.174	14.86	14.82	14.86	14.67	14.99	4,603,218	14.815	-0.46%
2017-05-08	17.30	17.26	17.30	17.04	17.50	8,468,562	145,902,351	17.229	14.92	14.89	14.92	14.70	15.10	9,816,750	14.863	1.65%
2017-05-05	17.02	17.02	17.04	16.78	17.66	9,412,362	159,193,989	16.913	14.68	14.68	14.70	14.48	15.23	10,910,802	14.590	-2.96%
2017-05-04	17.54	17.54	17.56	17.50	17.80	4,869,102	85,633,969	17.587	15.13	15.13	15.15	15.10	15.36	5,644,259	15.172	-0.90%
2017-05-02	17.70	17.64	17.70	17.50	18.00	5,254,405	92,995,296	17.699	15.27	15.22	15.27	15.10	15.53	6,090,902	15.268	-0.11%
2017-04-28	17.72	17.72	17.74	16.90	17.78	13,320,916	234,617,704	17.613	15.29	15.29	15.30	14.58	15.34	15,441,594	15.194	4.36%
2017-04-27	16.98	16.92	16.98	16.58	17.10	10,280,000	172,095,052	16.741	14.65	14.60	14.65	14.30	14.75	11,916,567	14.442	-1.96%
2017-04-26	17.32	17.30	17.32	17.06	17.58	8,241,855	142,908,388	17.339	14.94	14.92	14.94	14.72	15.17	9,553,951	14.958	0.81%
2017-04-25	17.18	17.18	17.20	16.90	17.30	4,278,636	73,294,143	17.130	14.82	14.82	14.84	14.58	14.92	4,959,791	14.778	2.02%
2017-04-24	16.84	16.84	16.86	16.84	17.30	5,443,800	92,426,772	16.978	14.53	14.53	14.54	14.53	14.92	6,310,448	14.647	-3.44%
2017-04-21	17.44	17.40	17.44	17.10	17.60	5,568,263	97,080,339	17.435	15.04	15.01	15.04	14.75	15.18	6,454,726	15.040	1.40%
2017-04-20	17.20	17.18	17.20	16.92	17.30	3,776,492	64,903,596	17.186	14.84	14.82	14.84	14.60	14.92	4,377,706	14.826	0.35%
2017-04-19	17.14	17.14	17.20	17.02	17.60	7,511,800	129,979,676	17.303	14.79	14.79	14.84	14.68	15.18	8,707,672	14.927	-2.50%
2017-04-18	17.58	17.52	17.58	17.50	17.80	14,238,062	250,459,402	17.591	15.17	15.11	15.17	15.10	15.36	16,504,749	15.175	-0.34%
2017-04-13	17.64	17.64	17.66	17.40	17.70	4,232,620	74,642,495	17.635	15.22	15.22	15.23	15.01	15.27	4,906,449	15.213	-0.90%
2017-04-12	17.80	17.78	17.80	17.22	17.80	4,258,900	75,016,011	17.614	15.36	15.34	15.36	14.86	15.36	4,936,913	15.195	0.45%
2017-04-11	17.72	17.70	17.72	17.56	17.80	6,662,000	117,514,270	17.640	15.29	15.27	15.29	15.15	15.36	7,722,585	15.217	0.00%
2017-04-10	17.72	17.70	17.72	17.50	17.92	5,466,337	96,882,384	17.724	15.29	15.27	15.29	15.10	15.46	6,336,573	15.289	1.37%
2017-04-07	17.48	17.46	17.48	17.00	17.50	9,207,088	158,909,876	17.260	15.08	15.06	15.08	14.67	15.10	10,672,848	14.889	2.22%
2017-04-06	17.10	17.10	17.12	16.90	17.28	7,358,128	125,846,197	17.103	14.75	14.75	14.77	14.58	14.91	8,529,536	14.754	0.59%
2017-04-05	17.00	16.98	17.00	16.12	17.00	11,514,297	190,356,238	16.532	14.67	14.65	14.67	13.91	14.67	13,347,363	14.262	5.20%
2017-04-03	16.16	16.14	16.16	15.96	16.48	3,905,928	63,199,738	16.181	13.94	13.92	13.94	13.77	14.22	4,527,748	13.958	-0.25%
2017-03-31	16.20	16.16	16.20	15.82	16.20	3,716,700	59,574,983	16.029	13.98	13.94	13.98	13.65	13.98	4,308,395	13.828	0.50%
2017-03-30	16.12	16.08	16.12	15.84	16.20	3,163,630	50,633,838	16.005	13.91	13.87	13.91	13.66	13.98	3,667,277	13.807	-0.49%
2017-03-29	16.20	16.16	16.20	15.90	16.20	4,272,400	68,862,998	16.118	13.98	13.94	13.98	13.72	13.98	4,952,562	13.905	0.37%
2017-03-28	16.14	16.14	16.16	15.60	16.14	4,964,074	79,276,785	15.970	13.92	13.92	13.94	13.46	13.92	5,754,350	13.777	4.40%
2017-03-27	15.46	15.42	15.46	15.38	15.74	3,662,700	56,766,666	15.499	13.34	13.30	13.34	13.27	13.58	4,245,799	13.370	-1.53%
2017-03-24	15.70	15.70	15.72	15.66	16.06	2,885,330	45,611,079	15.808	13.54	13.54	13.56	13.51	13.85	3,344,672	13.637	-0.13%
2017-03-23	15.72	15.72	15.76	15.70	16.24	3,562,966	56,716,128	15.918	13.56	13.56	13.60	13.54	14.01	4,130,187	13.732	-1.01%
2017-03-22	15.88	15.84	15.88	15.68	16.00	4,393,306	69,444,602	15.807	13.70	13.66	13.70	13.53	13.80	5,092,717	13.636	-1.00%
2017-03-21	16.04	16.04	16.06	15.98	16.58	4,856,664	78,371,220	16.137	13.84	13.84	13.85	13.79	14.30	5,629,841	13.921	-2.55%
2017-03-20	16.46	16.44	16.46	16.18	16.56	10,681,741	175,406,360	16.421	14.20	14.18	14.20	13.96	14.29	12,382,265	14.166	1.73%
2017-03-17	16.18	16.16	16.18	15.30	16.28	12,373,808	197,027,838	15.923	13.96	13.94	13.96	13.20	14.04	14,343,708	13.736	5.34%
2017-03-16	15.36	15.36	15.38	15.12	15.38	5,089,396	77,800,812	15.287	13.25	13.25	13.27	13.04	13.27	5,899,623	13.187	1.05%
2017-03-15	15.20	15.14	15.20	15.06	15.40	4,722,553	71,877,231	15.220	13.11	13.06	13.11	12.99	13.29	5,474,379	13.130	-0.39%
2017-03-14	15.26	15.24	15.26	14.88	15.32	8,085,892	122,252,077	15.119	13.16	13.15	13.16	12.84	13.22	9,373,159	13.043	2.01%
2017-03-13	14.96	14.92	14.96	14.64	14.96	5,302,876	78,771,251	14.854	12.91	12.87	12.91	12.63	12.91	6,147,089	12.814	1.91%
2017-03-10	14.68	14.66	14.68	14.46	14.70	3,257,234	47,464,036	14.572	12.66	12.65	12.66	12.47	12.68	3,775,783	12.571	0.82%
2017-03-09	14.56	14.52	14.56	14.42	14.62	2,749,240	39,909,817	14.517	12.56	12.53	12.56	12.44	12.61	3,186,917	12.523	-0.41%
2017-03-08	14.62	14.62	14.64	14.36	14.64	5,104,729	74,087,389	14.514	12.61	12.61	12.63	12.39	12.63	5,917,397	12.520	1.53%
2017-03-07	14.40	14.38	14.40	14.36	14.60	5,049,260	72,749,431	14.408	12.42	12.41	12.42	12.39	12.59	5,853,098	12.429	-0.96%
2017-03-06	14.54	14.54	14.58	14.36	14.60	4,084,522	59,252,406	14.507	12.54	12.54	12.58	12.39	12.59	4,734,774	12.514	1.11%
2017-03-03	14.38	14.36	14.38	14.36	14.56	3,557,784	51,507,556	14.477	12.41	12.39	12.41	12.39	12.56	4,124,180	12.489	-1.24%
2017-03-02	14.56	14.52	14.56	14.36	14.88	11,063,006	161,636,285	14.611	12.56	12.53	12.56	12.39	12.84	12,824,227	12.604	-1.09%
2017-03-01	14.72	14.70	14.72	14.12	14.72	13,609,182	196,940,233	14.471	12.70	12.68	12.70	12.18	12.70	15,775,752	12.484	4.10%
2017-02-28	14.14	14.12	14.14	13.92	14.26	5,855,833	82,457,180	14.081	12.20	12.18	12.20	12.01	12.30	6,788,077	12.147	1.00%
2017-02-27	14.00	14.00	14.02	13.80	14.08	9,713,496	135,614,517	13.962	12.08	12.08	12.09	11.90	12.15	11,259,876	12.044	0.57%
2017-02-24	13.92	13.92	13.94	13.84	14.02	4,537,603	63,134,648	13.914	12.01	12.01	12.03	11.94	12.09	5,259,985	12.003	-0.85%
2017-02-23	14.04	14.02	14.04	13.58	14.14	6,908,031	96,472,061	13.965	12.11	12.09	12.11	11.71	12.20	8,007,784	12.047	3.24%
2017-02-22	13.60	13.60	13.62	13.58	13.86	6,328,400	86,584,355	13.682	11.73	11.73	11.75	11.71	11.96	7,335,876	11.803	-0.73%
2017-02-21	13.70	13.68	13.70	13.66	14.16	6,897,828	95,348,664	13.823	11.82	11.80	11.82	11.78	12.22	7,995,956	11.925	-2.00%
2017-02-20	13.98	13.96	13.98	13.86	14.26	12,959,600	181,773,344	14.026	12.06	12.04	12.06	11.96	12.30	15,022,757	12.100	-1.13%
2017-02-17	14.14	14.12	14.14	13.90	14.36	13,562,326	191,979,665	14.155	12.20	12.18	12.20	11.99	12.39	15,721,437	12.211	-3.42%
2017-02-16	14.64	14.62	14.64	14.54	14.92	8,147,188	120,140,525	14.746	12.63	12.61	12.63	12.54	12.87	9,444,213	12.721	-1.08%
2017-02-15	14.80	14.78	14.80	14.50	14.94	8,153,224	119,767,693	14.690	12.77	12.75	12.77	12.51	12.89	9,451,210	12.672	-0.80%
2017-02-14	14.92	14.90	14.92	14.10	14.92	15,205,388	222,745,753	14.649	12.87	12.85	12.87	12.16	12.87	17,626,073	12.637	5.37%
2017-02-13	14.16	14.14	14.16	14.10	14.38	4,048,400	57,387,996	14.176	12.22	12.20	12.22	12.16	12.41	4,692,902	12.229	-0.84%
2017-02-10	14.28	14.28	14.34	14.28	14.50	4,392,487	63,130,303	14.372	12.32	12.32	12.37	12.32	12.51	5,091,767	12.399	-0.28%
2017-02-09	14.32	14.32	14.34	14.32	14.60	5,238,895	75,673,138	14.445	12.35	12.35	12.37	12.35	12.59	6,072,923	12.461	-0.14%
2017-02-08	14.34	14.34	14.38	14.22	14.62	5,302,000	76,074,088	14.348	12.37	12.37	12.41	12.27	12.61	6,146,074	12.378	-1.65%
2017-02-07	14.58	14.58	14.60	14.56	14.94	4,179,200	61,536,864	14.725	12.58	12.58	12.59	12.56	12.89	4,844,525	12.702	-1.88%
2017-02-06	14.86	14.84	14.86	14.70	14.90	2,631,205	38,888,135	14.780	12.82	12.80	12.82	12.68	12.85	3,050,091	12.750	0.41%
2017-02-03	14.80	14.78	14.80	14.76	14.88	2,658,392	39,402,604	14.822	12.77	12.75	12.77	12.73	12.84	3,081,606	12.786	-0.13%
2017-02-02	14.82	14.82	14.84	14.70	14.96	5,275,345	78,241,401	14.832	12.78	12.78	12.80	12.68	12.91	6,115,175	12.795	-0.94%
2017-02-01	14.96	14.94	14.96	14.78	15.40	8,149,692	122,935,390	15.085	12.91	12.89	12.91	12.75	13.29	9,447,116	13.013	-1.19%
2017-01-27	15.14	15.12	15.14	14.96	15.16	2,380,116	35,916,790	15.090	13.06	13.04	13.06	12.91	13.08	2,759,028	13.018	0.40%
2017-01-26	15.08	15.08	15.10	14.84	15.08	3,176,786	47,636,736	14.995	13.01	13.01	13.03	12.80	13.01	3,682,528	12.936	0.27%
2017-01-25	15.04	15.02	15.04	14.78	15.04	8,202,600	122,652,784	14.953	12.97	12.96	12.97	12.75	12.97	9,508,447	12.899	1.90%
2017-01-24	14.76	14.74	14.76	14.66	15.06	3,897,200	57,562,170	14.770	12.73	12.72	12.73	12.65	12.99	4,517,631	12.742	-0.81%
2017-01-23	14.88	14.88	14.90	14.54	14.92	4,385,110	64,915,964	14.804	12.84	12.84	12.85	12.54	12.87	5,083,216	12.771	2.62%
2017-01-20	14.50	14.50	14.54	14.38	14.80	6,067,488	88,212,201	14.539	12.51	12.51	12.54	12.41	12.77	7,033,427	12.542	-2.55%
2017-01-19	14.88	14.86	14.88	14.70	14.92	6,636,400	98,316,866	14.815	12.84	12.82	12.84	12.68	12.87	7,692,909	12.780	0.68%
2017-01-18	14.78	14.78	14.80	14.66	14.92	21,019,016	311,452,955	14.818	12.75	12.75	12.77	12.65	12.87	24,365,225	12.783	-2.38%
2017-01-17	15.14	15.12	15.14	15.08	15.78	7,839,154	119,634,263	15.261	13.06	13.04	13.06	13.01	13.61	9,087,141	13.165	-4.06%
2017-01-16	15.78	15.76	15.78	15.60	15.82	1,793,400	28,243,616	15.749	13.61	13.60	13.61	13.46	13.65	2,078,908	13.586	0.25%
2017-01-13	15.74	15.70	15.74	15.60	15.90	1,552,800	24,435,307	15.736	13.58	13.54	13.58	13.46	13.72	1,800,004	13.575	0.13%
2017-01-12	15.72	15.70	15.72	15.52	15.88	3,471,600	54,452,660	15.685	13.56	13.54	13.56	13.39	13.70	4,024,276	13.531	-1.50%
2017-01-11	15.96	15.94	15.96	15.90	16.38	3,543,200	56,894,938	16.058	13.77	13.75	13.77	13.72	14.13	4,107,274	13.852	-0.75%
2017-01-10	16.08	16.06	16.08	15.50	16.10	10,132,600	161,019,622	15.891	13.87	13.85	13.87	13.37	13.89	11,745,701	13.709	4.42%
2017-01-09	15.40	15.38	15.40	15.08	15.40	6,315,904	96,387,584	15.261	13.29	13.27	13.29	13.01	13.29	7,321,390	13.165	1.32%
2017-01-06	15.20	15.12	15.20	15.04	15.76	3,919,186	59,788,434	15.255	13.11	13.04	13.11	12.97	13.60	4,543,117	13.160	-2.19%
2017-01-05	15.54	15.54	15.56	15.04	15.60	4,558,781	69,850,479	15.322	13.41	13.41	13.42	12.97	13.46	5,284,535	13.218	2.51%
2017-01-04	15.16	15.08	15.16	15.04	15.28	2,750,239	41,638,810	15.140	13.08	13.01	13.08	12.97	13.18	3,188,075	13.061	0.26%
2017-01-03	15.12	15.10	15.12	14.90	15.84	6,724,188	101,276,386	15.062	13.04	13.03	13.04	12.85	13.66	7,794,673	12.993	-5.97%
2016-12-30	16.08	16.08	16.10	14.70	16.08	8,629,300	135,010,040	15.646	13.87	13.87	13.89	12.68	13.87	10,003,077	13.497	8.94%
2016-12-29	14.76	14.64	14.76	14.42	14.76	1,836,954	26,836,767	14.609	12.73	12.63	12.73	12.44	12.73	2,129,395	12.603	-0.14%
2016-12-28	14.78	14.68	14.78	14.46	14.78	2,055,200	30,130,410	14.661	12.75	12.66	12.75	12.47	12.75	2,382,386	12.647	0.41%
2016-12-23	14.72	14.72	14.74	14.64	14.98	1,371,600	20,237,952	14.755	12.70	12.70	12.72	12.63	12.92	1,589,958	12.729	-1.47%
2016-12-22	14.94	14.94	14.98	14.80	15.06	2,332,965	34,821,379	14.926	12.89	12.89	12.92	12.77	12.99	2,704,371	12.876	0.95%
2016-12-21	14.80	14.80	14.88	14.64	14.96	2,187,099	32,418,056	14.822	12.77	12.77	12.84	12.63	12.91	2,535,283	12.787	1.09%
2016-12-20	14.64	14.64	14.66	14.62	14.96	2,394,603	35,308,568	14.745	12.63	12.63	12.65	12.61	12.91	2,775,822	12.720	-1.61%
2016-12-19	14.88	14.84	14.88	14.70	15.00	3,256,000	48,365,144	14.854	12.84	12.80	12.84	12.68	12.94	3,774,352	12.814	0.27%
2016-12-16	14.84	14.82	14.84	14.70	15.22	14,239,385	211,790,010	14.874	12.80	12.78	12.80	12.68	13.13	16,506,283	12.831	-3.01%
2016-12-15	15.30	15.28	15.30	15.16	15.68	7,728,734	118,604,838	15.346	13.20	13.18	13.20	13.08	13.53	8,959,142	13.238	-2.55%
2016-12-14	15.70	15.70	15.72	15.62	16.26	5,851,800	92,872,347	15.871	13.54	13.54	13.56	13.47	14.03	6,783,402	13.691	-1.38%
2016-12-13	15.92	15.90	15.92	15.84	16.24	3,458,163	55,333,724	16.001	13.73	13.72	13.73	13.66	14.01	4,008,700	13.803	-1.73%
2016-12-12	16.20	16.18	16.20	16.00	16.48	3,790,196	61,391,182	16.197	13.98	13.96	13.98	13.80	14.22	4,393,592	13.973	0.00%
2016-12-09	16.20	16.18	16.20	15.20	16.52	16,173,800	256,474,945	15.857	13.98	13.96	13.98	13.11	14.25	18,748,655	13.680	-4.37%
2016-12-08	16.94	16.86	16.94	16.70	17.00	2,200,934	37,164,579	16.886	14.61	14.54	14.61	14.41	14.67	2,551,321	14.567	-0.24%
2016-12-07	16.98	16.90	16.98	16.62	17.00	3,691,732	62,297,256	16.875	14.65	14.58	14.65	14.34	14.67	4,279,453	14.557	0.59%
2016-12-06	16.88	16.86	16.88	16.60	16.96	3,479,728	58,622,466	16.847	14.56	14.54	14.56	14.32	14.63	4,033,698	14.533	1.56%
2016-12-05	16.62	16.62	16.66	16.38	16.96	4,235,897	70,589,823	16.665	14.34	14.34	14.37	14.13	14.63	4,910,248	14.376	1.47%
2016-12-02	16.38	16.36	16.38	15.94	16.98	8,537,400	139,764,794	16.371	14.13	14.11	14.13	13.75	14.65	9,896,547	14.123	-3.19%
2016-12-01	16.92	16.90	16.92	16.90	17.62	7,980,078	137,193,933	17.192	14.60	14.58	14.60	14.58	15.20	9,250,500	14.831	-1.74%
2016-11-30	17.22	17.22	17.30	16.92	17.44	7,851,869	135,459,461	17.252	14.86	14.86	14.92	14.60	15.04	9,101,880	14.883	1.29%
2016-11-29	17.00	17.00	17.02	17.00	17.60	4,393,405	75,614,041	17.211	14.67	14.67	14.68	14.67	15.18	5,092,831	14.847	-2.07%
2016-11-28	17.36	17.34	17.36	16.74	17.58	9,404,182	161,717,359	17.196	14.98	14.96	14.98	14.44	15.17	10,901,320	14.835	5.85%
2016-11-25	16.40	16.40	16.48	16.32	16.68	3,092,324	50,962,934	16.481	14.15	14.15	14.22	14.08	14.39	3,584,619	14.217	-2.26%
2016-11-24	16.78	16.72	16.78	16.34	17.18	8,483,500	142,438,506	16.790	14.48	14.42	14.48	14.10	14.82	9,834,066	14.484	1.70%
2016-11-23	16.50	16.48	16.50	16.14	16.56	7,371,932	120,800,645	16.387	14.23	14.22	14.23	13.92	14.29	8,545,537	14.136	1.85%
2016-11-22	16.20	16.18	16.20	15.94	16.80	10,710,039	174,346,169	16.279	13.98	13.96	13.98	13.75	14.49	12,415,068	14.043	-2.76%
2016-11-21	16.66	16.64	16.66	15.46	16.66	8,842,912	143,040,235	16.176	14.37	14.35	14.37	13.34	14.37	10,250,696	13.954	7.21%
2016-11-18	15.54	15.54	15.58	15.12	15.86	6,705,000	104,533,493	15.590	13.41	13.41	13.44	13.04	13.68	7,772,430	13.449	2.37%
2016-11-17	15.18	15.18	15.22	14.92	15.38	13,216,179	199,615,488	15.104	13.10	13.10	13.13	12.87	13.27	15,320,183	13.030	0.26%
2016-11-16	15.14	15.08	15.14	14.54	15.28	9,626,109	144,177,648	14.978	13.06	13.01	13.06	12.54	13.18	11,158,577	12.921	3.70%
2016-11-15	14.60	14.58	14.60	14.50	15.00	5,384,842	78,902,196	14.653	12.59	12.58	12.59	12.51	12.94	6,242,104	12.640	-0.82%
2016-11-14	14.72	14.68	14.72	14.42	14.86	6,335,212	93,012,319	14.682	12.70	12.66	12.70	12.44	12.82	7,343,772	12.665	0.41%
2016-11-11	14.66	14.64	14.66	14.38	15.02	7,882,357	115,185,191	14.613	12.65	12.63	12.65	12.41	12.96	9,137,221	12.606	-2.40%
2016-11-10	15.02	15.00	15.02	14.82	15.22	5,709,180	85,988,423	15.061	12.96	12.94	12.96	12.78	13.13	6,618,077	12.993	2.32%
2016-11-09	14.68	14.66	14.68	13.60	14.68	12,874,630	183,109,608	14.223	12.66	12.65	12.66	11.73	12.66	14,924,260	12.269	3.67%
2016-11-08	14.16	14.12	14.16	13.94	14.40	12,118,803	171,430,755	14.146	12.22	12.18	12.22	12.03	12.42	14,048,106	12.203	2.76%
2016-11-07	13.78	13.78	13.80	13.48	13.88	10,050,400	138,143,376	13.745	11.89	11.89	11.90	11.63	11.97	11,650,415	11.857	1.32%
2016-11-04	13.60	13.60	13.62	13.42	13.76	4,800,000	64,982,890	13.538	11.73	11.73	11.75	11.58	11.87	5,564,156	11.679	0.00%
2016-11-03	13.60	13.56	13.60	13.18	13.72	5,447,534	73,118,167	13.422	11.73	11.70	11.73	11.37	11.84	6,314,777	11.579	3.34%
2016-11-02	13.16	13.16	13.18	13.08	13.40	7,865,013	103,959,616	13.218	11.35	11.35	11.37	11.28	11.56	9,117,116	11.403	-0.75%
2016-11-01	13.26	13.24	13.26	12.80	13.48	7,951,693	105,384,589	13.253	11.44	11.42	11.44	11.04	11.63	9,217,596	11.433	3.27%
2016-10-31	12.84	12.84	12.86	12.72	13.00	1,584,000	20,453,076	12.912	11.08	11.08	11.09	10.97	11.21	1,836,171	11.139	-0.77%
2016-10-28	12.94	12.92	12.94	12.84	13.26	3,132,300	40,757,696	13.012	11.16	11.15	11.16	11.08	11.44	3,630,959	11.225	-1.52%
2016-10-27	13.14	13.14	13.18	13.06	13.50	1,684,400	22,230,150	13.198	11.34	11.34	11.37	11.27	11.65	1,952,555	11.385	-1.35%
2016-10-26	13.32	13.28	13.32	13.06	13.38	2,340,200	31,038,809	13.263	11.49	11.46	11.49	11.27	11.54	2,712,758	11.442	1.37%
2016-10-25	13.14	13.14	13.16	12.90	13.26	4,100,644	53,861,315	13.135	11.34	11.34	11.35	11.13	11.44	4,753,463	11.331	-0.45%
2016-10-24	13.20	13.10	13.20	12.78	13.26	2,543,400	33,341,102	13.109	11.39	11.30	11.39	11.02	11.44	2,948,307	11.309	1.54%
2016-10-20	13.00	12.98	13.00	12.90	13.28	1,921,570	25,025,324	13.023	11.21	11.20	11.21	11.13	11.46	2,227,482	11.235	0.00%
2016-10-19	13.00	12.94	13.00	12.82	13.28	3,903,480	50,732,492	12.997	11.21	11.16	11.21	11.06	11.46	4,524,911	11.212	-2.99%
2016-10-18	13.40	13.34	13.42	12.98	13.60	6,036,060	81,071,243	13.431	11.56	11.51	11.58	11.20	11.73	6,996,996	11.587	3.40%
2016-10-17	12.96	12.86	12.96	12.56	13.08	6,040,598	77,244,813	12.788	11.18	11.09	11.18	10.84	11.28	7,002,256	11.031	-1.67%
2016-10-14	13.18	13.18	13.24	13.14	13.36	3,553,085	47,065,397	13.246	11.37	11.37	11.42	11.34	11.53	4,118,733	11.427	-0.60%
2016-10-13	13.26	13.22	13.26	13.10	13.32	6,744,442	89,172,471	13.222	11.44	11.40	11.44	11.30	11.49	7,818,151	11.406	0.15%
2016-10-12	13.24	13.24	13.26	13.16	13.64	3,364,026	44,587,936	13.254	11.42	11.42	11.44	11.35	11.77	3,899,576	11.434	-2.93%
2016-10-11	13.64	13.54	13.64	13.42	14.18	4,249,400	57,916,836	13.629	11.77	11.68	11.77	11.58	12.23	4,925,901	11.758	-0.87%
2016-10-07	13.76	13.76	13.78	13.68	14.18	2,721,600	37,680,132	13.845	11.87	11.87	11.89	11.80	12.23	3,154,876	11.943	-2.41%
2016-10-06	14.10	14.08	14.10	13.86	14.20	6,992,036	98,246,088	14.051	12.16	12.15	12.16	11.96	12.25	8,105,162	12.121	1.59%
2016-10-05	13.88	13.84	13.88	13.58	13.90	2,523,155	34,890,085	13.828	11.97	11.94	11.97	11.71	11.99	2,924,839	11.929	1.17%
2016-10-04	13.72	13.72	13.74	13.52	13.86	2,392,000	32,610,096	13.633	11.84	11.84	11.85	11.66	11.96	2,772,804	11.761	-0.72%
2016-10-03	13.82	13.82	13.84	13.78	14.00	5,383,595	74,602,801	13.857	11.92	11.92	11.94	11.89	12.08	6,240,659	11.954	2.67%
2016-09-30	13.46	13.46	13.48	13.30	13.70	4,185,296	56,472,234	13.493	11.61	11.61	11.63	11.47	11.82	4,851,592	11.640	-1.61%
2016-09-29	13.68	13.64	13.68	13.32	13.68	3,206,497	43,308,086	13.506	11.80	11.77	11.80	11.49	11.80	3,716,969	11.651	2.86%
2016-09-28	13.30	13.30	13.32	13.12	13.40	4,647,160	61,893,501	13.319	11.47	11.47	11.49	11.32	11.56	5,386,984	11.489	0.15%
2016-09-27	13.28	13.26	13.28	12.80	13.34	2,423,798	31,953,591	13.183	11.46	11.44	11.46	11.04	11.51	2,809,665	11.373	2.31%
2016-09-26	12.98	12.94	12.98	12.76	13.16	3,859,126	49,983,742	12.952	11.20	11.16	11.20	11.01	11.35	4,473,496	11.173	-1.37%
2016-09-23	13.16	13.14	13.16	13.04	13.36	5,496,582	72,388,109	13.170	11.35	11.34	11.35	11.25	11.53	6,371,633	11.361	-2.52%
2016-09-22	13.50	13.44	13.50	13.30	13.88	4,851,006	65,989,692	13.603	11.65	11.59	11.65	11.47	11.97	5,623,282	11.735	-0.44%
2016-09-21	13.56	13.50	13.56	13.04	13.58	2,535,718	33,971,819	13.397	11.70	11.65	11.70	11.25	11.71	2,939,402	11.557	1.65%
2016-09-20	13.34	13.32	13.34	12.92	13.60	7,985,544	105,425,516	13.202	11.51	11.49	11.51	11.15	11.73	9,256,836	11.389	-2.20%
2016-09-19	13.64	13.62	13.64	13.42	13.82	6,452,942	88,073,763	13.649	11.77	11.75	11.77	11.58	11.92	7,480,245	11.774	0.29%
2016-09-15	13.60	13.58	13.60	12.86	13.70	12,750,147	171,012,986	13.413	11.73	11.71	11.73	11.09	11.82	14,779,959	11.571	7.26%
2016-09-14	12.68	12.68	12.76	12.54	13.12	5,040,120	64,453,274	12.788	10.94	10.94	11.01	10.82	11.32	5,842,503	11.032	-0.31%
2016-09-13	12.72	12.72	12.80	12.60	13.00	3,143,334	40,349,485	12.837	10.97	10.97	11.04	10.87	11.21	3,643,750	11.074	0.63%
2016-09-12	12.64	12.64	12.74	12.34	12.92	6,036,428	77,093,598	12.771	10.90	10.90	10.99	10.65	11.15	6,997,422	11.017	-3.95%
2016-09-09	13.16	13.12	13.16	12.98	13.60	18,924,377	252,249,299	13.329	11.35	11.32	11.35	11.20	11.73	21,937,122	11.499	2.17%
2016-09-08	12.88	12.88	12.90	12.06	12.88	11,967,652	149,770,920	12.515	11.11	11.11	11.13	10.40	11.11	13,872,892	10.796	3.21%
2016-09-07	12.48	12.46	12.48	12.38	12.68	5,308,300	66,683,466	12.562	10.77	10.75	10.77	10.68	10.94	6,153,377	10.837	-1.11%
2016-09-06	12.62	12.62	12.64	12.30	12.84	10,465,852	131,754,896	12.589	10.89	10.89	10.90	10.61	11.08	12,132,007	10.860	-1.71%
2016-09-05	12.84	12.78	12.84	12.24	12.84	5,821,838	73,218,950	12.577	11.08	11.02	11.08	10.56	11.08	6,748,670	10.849	3.72%
2016-09-02	12.38	12.38	12.40	11.86	12.46	14,575,506	179,318,823	12.303	10.68	10.68	10.70	10.23	10.75	16,895,914	10.613	3.34%
2016-09-01	11.98	11.96	12.00	11.30	12.00	13,944,139	163,506,227	11.726	10.33	10.32	10.35	9.748	10.35	16,164,034	10.115	0.34%
2016-08-31	11.94	11.60	11.94	10.86	11.94	7,979,660	90,927,687	11.395	10.30	10.01	10.30	9.369	10.30	9,250,015	9.8300	6.23%
2016-08-30	11.24	11.24	11.30	10.84	11.36	2,842,000	31,745,632	11.170	9.696	9.696	9.748	9.351	9.800	3,294,444	9.6361	2.37%
2016-08-29	10.98	10.90	10.98	10.82	11.10	2,686,400	29,243,964	10.886	9.472	9.403	9.472	9.334	9.576	3,114,073	9.3909	-1.08%
2016-08-26	11.10	11.10	11.14	11.00	11.30	1,566,945	17,457,455	11.141	9.576	9.576	9.610	9.489	9.748	1,816,401	9.6110	-0.54%
2016-08-25	11.16	11.14	11.16	11.04	11.32	2,469,100	27,589,802	11.174	9.627	9.610	9.627	9.524	9.765	2,862,179	9.6394	-1.06%
2016-08-24	11.28	11.26	11.28	11.24	11.80	4,180,800	47,602,984	11.386	9.731	9.714	9.731	9.696	10.18	4,846,380	9.8224	-3.92%
2016-08-23	11.74	11.74	11.76	11.66	11.78	1,998,700	23,463,226	11.739	10.13	10.13	10.14	10.06	10.16	2,316,891	10.127	0.17%
2016-08-22	11.72	11.64	11.72	11.50	11.80	6,021,093	70,075,400	11.638	10.11	10.04	10.11	9.921	10.18	6,979,646	10.040	1.03%
2016-08-19	11.60	11.54	11.60	11.44	11.98	3,580,399	41,283,468	11.530	10.01	9.955	10.01	9.869	10.33	4,150,395	9.9469	-2.85%
2016-08-18	11.94	11.84	11.94	11.50	11.94	5,348,460	63,116,234	11.801	10.30	10.21	10.30	9.921	10.30	6,199,930	10.180	1.70%
2016-08-17	11.74	11.68	11.74	11.36	11.74	6,026,884	70,004,302	11.615	10.13	10.08	10.13	9.800	10.13	6,986,359	10.020	2.09%
2016-08-16	11.50	11.40	11.50	11.28	11.62	5,270,821	60,609,034	11.499	9.921	9.834	9.921	9.731	10.02	6,109,931	9.9198	-0.01%
2016-08-15	11.62	11.52	11.62	11.16	11.62	2,935,640	33,661,326	11.466	9.922	9.836	9.922	9.529	9.922	3,438,202	9.7904	0.87%
2016-08-12	11.52	11.50	11.52	11.50	11.74	4,294,437	49,656,691	11.563	9.836	9.819	9.836	9.819	10.02	5,029,616	9.8729	0.70%
2016-08-11	11.44	11.44	11.46	11.36	11.70	3,613,200	41,398,916	11.458	9.768	9.768	9.785	9.700	9.990	4,231,756	9.7829	-1.21%
2016-08-10	11.58	11.50	11.58	11.50	11.86	4,588,303	53,608,005	11.684	9.887	9.819	9.887	9.819	10.13	5,373,790	9.9758	0.35%
2016-08-09	11.54	11.54	11.58	11.44	11.68	2,851,292	33,077,343	11.601	9.853	9.853	9.887	9.768	9.973	3,339,414	9.9051	1.23%
2016-08-08	11.40	11.40	11.42	11.36	11.54	2,447,455	27,982,050	11.433	9.734	9.734	9.751	9.700	9.853	2,866,443	9.7619	0.18%
2016-08-05	11.38	11.34	11.38	11.00	11.38	4,297,754	48,213,636	11.218	9.717	9.682	9.717	9.392	9.717	5,033,501	9.5785	4.60%
2016-08-04	10.88	10.88	10.90	10.54	11.02	4,391,665	47,627,656	10.845	9.290	9.290	9.307	8.999	9.409	5,143,489	9.2598	2.64%
2016-08-03	10.60	10.60	10.70	10.60	11.04	4,784,075	51,429,654	10.750	9.051	9.051	9.136	9.051	9.426	5,603,077	9.1788	-3.99%
2016-08-01	11.04	11.02	11.04	11.02	11.30	3,437,928	38,351,139	11.155	9.426	9.409	9.426	9.409	9.648	4,026,478	9.5247	-1.78%
2016-07-29	11.24	11.22	11.24	11.16	11.62	2,454,192	27,567,339	11.233	9.597	9.580	9.597	9.529	9.922	2,874,333	9.5909	-3.27%
2016-07-28	11.62	11.62	11.64	11.50	11.76	1,667,600	19,418,062	11.644	9.922	9.922	9.939	9.819	10.04	1,953,082	9.9423	-1.19%
2016-07-27	11.76	11.70	11.76	11.62	12.06	2,285,689	26,873,635	11.757	10.04	9.990	10.04	9.922	10.30	2,676,984	10.039	-0.51%
2016-07-26	11.82	11.76	11.82	11.04	12.08	9,887,750	116,226,440	11.755	10.09	10.04	10.09	9.426	10.31	11,580,466	10.036	5.54%
2016-07-25	11.20	11.16	11.20	10.76	11.30	2,670,430	29,927,908	11.207	9.563	9.529	9.563	9.187	9.648	3,127,590	9.5690	0.72%
2016-07-22	11.12	11.14	11.16	10.72	11.16	1,365,503	15,124,749	11.076	9.495	9.512	9.529	9.153	9.529	1,599,268	9.4573	-0.18%
2016-07-21	11.14	11.10	11.18	11.10	11.20	3,445,811	38,515,332	11.177	9.512	9.478	9.546	9.478	9.563	4,035,711	9.5436	0.00%
2016-07-20	11.14	11.12	11.16	10.90	11.20	1,803,629	20,021,493	11.101	9.512	9.495	9.529	9.307	9.563	2,112,398	9.4781	1.27%
2016-07-19	11.00	10.94	11.00	10.86	11.06	1,690,800	18,565,544	10.980	9.392	9.341	9.392	9.273	9.443	1,980,254	9.3753	-0.54%
2016-07-18	11.06	11.00	11.06	10.52	11.12	3,376,790	36,716,965	10.873	9.443	9.392	9.443	8.982	9.495	3,954,874	9.2840	5.33%
2016-07-15	10.50	10.46	10.50	10.42	10.68	1,472,013	15,441,046	10.490	8.965	8.931	8.965	8.897	9.119	1,724,012	8.9565	0.57%
2016-07-14	10.44	10.42	10.48	10.26	10.48	1,253,185	13,029,857	10.397	8.914	8.897	8.948	8.760	8.948	1,467,722	8.8776	0.58%
2016-07-13	10.38	10.38	10.42	10.36	10.78	1,890,391	19,771,991	10.459	8.863	8.863	8.897	8.846	9.204	2,214,013	8.9304	-1.89%
2016-07-12	10.58	10.50	10.60	10.20	10.60	3,193,225	33,372,990	10.451	9.034	8.965	9.051	8.709	9.051	3,739,884	8.9235	4.96%
2016-07-11	10.08	10.08	10.12	10.06	10.24	805,275	8,138,465	10.106	8.607	8.607	8.641	8.590	8.743	943,133	8.6292	1.10%
2016-07-08	9.970	9.950	9.960	9.920	10.18	1,518,400	15,123,158	9.9599	8.513	8.496	8.504	8.470	8.692	1,778,340	8.5041	-0.70%
2016-07-07	10.04	10.04	10.06	9.940	10.12	1,084,624	10,911,242	10.060	8.572	8.572	8.590	8.487	8.641	1,270,304	8.5895	1.21%
2016-07-06	9.920	9.910	9.920	9.880	10.06	2,371,100	23,525,916	9.9219	8.470	8.461	8.470	8.436	8.590	2,777,016	8.4717	-2.17%
2016-07-05	10.14	10.12	10.18	10.08	10.46	1,809,200	18,496,975	10.224	8.658	8.641	8.692	8.607	8.931	2,118,923	8.7294	-3.80%
2016-07-04	10.54	10.48	10.54	10.20	10.54	3,132,200	32,640,172	10.421	8.999	8.948	8.999	8.709	8.999	3,668,412	8.8976	4.77%
2016-06-30	10.06	10.04	10.06	10.00	10.20	2,182,603	21,978,634	10.070	8.590	8.572	8.590	8.538	8.709	2,556,250	8.5980	1.11%
2016-06-29	9.950	9.940	10.00	9.930	10.28	4,263,812	42,651,000	10.003	8.496	8.487	8.538	8.479	8.777	4,993,748	8.5409	-0.90%
2016-06-28	10.04	10.02	10.04	10.00	10.16	6,954,032	69,904,807	10.052	8.572	8.555	8.572	8.538	8.675	8,144,516	8.5831	-1.95%
2016-06-27	10.24	10.20	10.28	10.16	10.56	2,975,400	30,560,668	10.271	8.743	8.709	8.777	8.675	9.016	3,484,769	8.7698	-2.85%
2016-06-24	10.54	10.50	10.56	10.48	10.94	4,279,688	45,440,920	10.618	8.999	8.965	9.016	8.948	9.341	5,012,342	9.0658	-2.41%
2016-06-23	10.80	10.80	10.88	10.58	10.92	2,075,850	22,471,984	10.825	9.221	9.221	9.290	9.034	9.324	2,431,222	9.2431	0.19%
2016-06-22	10.78	10.70	10.78	10.62	10.86	2,398,493	25,752,721	10.737	9.204	9.136	9.204	9.068	9.273	2,809,099	9.1676	2.47%
2016-06-21	10.52	10.50	10.58	10.40	10.80	1,307,542	13,763,111	10.526	8.982	8.965	9.034	8.880	9.221	1,531,384	8.9874	-1.13%
2016-06-20	10.64	10.62	10.64	10.36	10.66	2,337,280	24,629,331	10.538	9.085	9.068	9.085	8.846	9.102	2,737,407	8.9973	3.50%
2016-06-17	10.28	10.26	10.36	10.26	10.62	2,943,838	30,561,037	10.381	8.777	8.760	8.846	8.760	9.068	3,447,803	8.8639	-1.72%
2016-06-16	10.46	10.46	10.48	10.14	10.52	3,428,032	35,473,892	10.348	8.931	8.931	8.948	8.658	8.982	4,014,888	8.8356	-0.57%
2016-06-15	10.52	10.50	10.54	10.16	10.56	2,390,232	24,824,566	10.386	8.982	8.965	8.999	8.675	9.016	2,799,424	8.8677	2.33%
2016-06-14	10.28	10.26	10.28	10.18	10.30	1,424,771	14,601,491	10.248	8.777	8.760	8.777	8.692	8.794	1,668,682	8.7503	0.98%
2016-06-13	10.18	10.16	10.20	10.06	10.46	3,128,977	31,846,218	10.178	8.692	8.675	8.709	8.590	8.931	3,664,637	8.6901	-3.42%
2016-06-10	10.54	10.52	10.54	10.52	10.80	977,879	10,368,869	10.603	8.999	8.982	8.999	8.982	9.221	1,145,285	9.0535	-2.23%
2016-06-08	10.78	10.74	10.78	10.66	10.78	1,807,865	19,394,548	10.728	9.204	9.170	9.204	9.102	9.204	2,117,359	9.1598	0.75%
2016-06-07	10.70	10.64	10.72	10.64	10.80	2,399,797	25,622,916	10.677	9.136	9.085	9.153	9.085	9.221	2,810,626	9.1164	-0.56%
2016-06-06	10.76	10.70	10.80	10.58	11.18	2,703,420	28,913,309	10.695	9.187	9.136	9.221	9.034	9.546	3,166,227	9.1318	-0.92%
2016-06-03	10.86	10.90	10.92	10.84	11.10	1,844,976	20,119,219	10.905	9.273	9.307	9.324	9.256	9.478	2,160,824	9.3109	-0.91%
2016-06-02	10.96	10.92	10.96	10.76	11.10	2,180,920	23,743,863	10.887	9.358	9.324	9.358	9.187	9.478	2,554,279	9.2957	0.37%
2016-06-01	10.92	10.92	10.96	10.80	11.40	2,272,993	25,027,028	11.011	9.324	9.324	9.358	9.221	9.734	2,662,114	9.4012	-2.33%
2016-05-31	11.18	11.20	11.30	10.82	11.30	4,842,076	53,933,367	11.139	9.546	9.563	9.648	9.238	9.648	5,671,007	9.5104	3.07%
2016-05-30	10.94	10.92	10.94	10.58	11.40	8,247,518	91,002,181	11.034	9.261	9.245	9.261	8.957	9.651	9,742,256	9.3410	4.19%
2016-05-27	10.50	10.50	10.52	10.50	10.64	1,089,519	11,491,819	10.548	8.889	8.889	8.906	8.889	9.008	1,286,978	8.9293	-1.13%
2016-05-26	10.62	10.60	10.62	10.48	10.66	1,418,000	14,998,403	10.577	8.991	8.974	8.991	8.872	9.024	1,674,991	8.9543	0.38%
2016-05-25	10.58	10.58	10.60	10.42	10.70	3,903,190	41,356,074	10.596	8.957	8.957	8.974	8.821	9.058	4,610,584	8.9698	1.73%
2016-05-24	10.40	10.40	10.42	10.18	10.42	1,966,400	20,335,212	10.341	8.804	8.804	8.821	8.618	8.821	2,322,780	8.7547	2.36%
2016-05-23	10.16	10.12	10.16	10.08	10.48	3,753,846	38,257,692	10.192	8.601	8.567	8.601	8.533	8.872	4,434,174	8.6279	-0.97%
2016-05-20	10.26	10.26	10.28	10.16	10.32	1,443,240	14,765,832	10.231	8.686	8.686	8.703	8.601	8.737	1,704,805	8.6613	0.20%
2016-05-19	10.24	10.22	10.24	10.20	10.44	1,877,600	19,246,652	10.251	8.669	8.652	8.669	8.635	8.838	2,217,887	8.6779	-0.58%
2016-05-18	10.30	10.26	10.30	10.20	10.38	2,542,060	26,102,520	10.268	8.720	8.686	8.720	8.635	8.787	3,002,770	8.6928	-1.72%
2016-05-17	10.48	10.46	10.48	10.24	10.56	3,357,079	35,113,943	10.460	8.872	8.855	8.872	8.669	8.940	3,965,499	8.8549	0.00%
2016-05-16	10.48	10.48	10.50	10.34	10.62	4,615,100	48,396,241	10.487	8.872	8.872	8.889	8.754	8.991	5,451,517	8.8776	2.75%
2016-05-13	10.20	10.20	10.22	10.10	10.32	2,618,821	26,693,354	10.193	8.635	8.635	8.652	8.550	8.737	3,093,443	8.6290	-0.39%
2016-05-12	10.24	10.24	10.26	10.02	10.44	4,923,032	49,884,068	10.133	8.669	8.669	8.686	8.483	8.838	5,815,257	8.5781	-1.54%
2016-05-11	10.40	10.36	10.40	10.22	10.48	3,409,728	35,317,125	10.358	8.804	8.770	8.804	8.652	8.872	4,027,690	8.7686	0.97%
2016-05-10	10.30	10.26	10.34	10.02	10.36	5,488,424	55,875,572	10.181	8.720	8.686	8.754	8.483	8.770	6,483,118	8.6186	-0.19%
2016-05-09	10.32	10.30	10.32	10.30	10.68	2,724,126	28,394,826	10.424	8.737	8.720	8.737	8.720	9.041	3,217,833	8.8242	-1.34%
2016-05-06	10.46	10.46	10.48	10.40	11.00	3,957,510	41,514,042	10.490	8.855	8.855	8.872	8.804	9.312	4,674,749	8.8805	-2.06%
2016-05-05	10.68	10.66	10.70	10.58	10.80	5,703,200	61,257,838	10.741	9.041	9.024	9.058	8.957	9.143	6,736,819	9.0930	0.19%
2016-05-04	10.66	10.64	10.66	10.40	10.88	4,888,892	51,669,349	10.569	9.024	9.008	9.024	8.804	9.211	5,774,930	8.9472	0.38%
2016-05-03	10.62	10.62	10.64	10.40	10.74	5,801,379	61,431,724	10.589	8.991	8.991	9.008	8.804	9.092	6,852,791	8.9645	-2.57%
2016-04-29	10.90	11.00	11.10	10.38	11.10	11,949,144	126,480,662	10.585	9.228	9.312	9.397	8.787	9.397	14,114,745	8.9609	0.00%
2016-04-28	10.90	10.88	10.90	10.86	11.14	2,793,664	30,540,724	10.932	9.228	9.211	9.228	9.194	9.431	3,299,973	9.2548	-0.91%
2016-04-27	11.00	11.00	11.02	11.00	11.40	2,724,471	30,337,534	11.135	9.312	9.312	9.329	9.312	9.651	3,218,240	9.4267	-2.65%
2016-04-26	11.30	11.20	11.30	11.02	11.30	5,968,518	66,407,684	11.126	9.566	9.482	9.566	9.329	9.566	7,050,222	9.4192	-0.35%
2016-04-25	11.34	11.30	11.34	10.96	11.36	2,142,242	24,147,736	11.272	9.600	9.566	9.600	9.278	9.617	2,530,491	9.5427	0.89%
2016-04-22	11.24	11.20	11.26	10.92	11.34	7,813,697	86,814,234	11.111	9.515	9.482	9.532	9.245	9.600	9,229,811	9.4059	-2.26%
2016-04-21	11.50	11.46	11.52	11.34	11.90	6,587,618	75,608,456	11.477	9.736	9.702	9.753	9.600	10.07	7,781,524	9.7164	-3.36%
2016-04-20	11.90	11.92	11.98	11.82	12.32	4,354,085	52,125,971	11.972	10.07	10.09	10.14	10.01	10.43	5,143,197	10.135	-2.94%
2016-04-19	12.26	12.24	12.26	11.86	12.28	3,587,409	43,462,839	12.115	10.38	10.36	10.38	10.04	10.40	4,237,573	10.257	2.34%
2016-04-18	11.98	11.96	11.98	11.96	12.20	4,203,260	50,671,349	12.055	10.14	10.12	10.14	10.12	10.33	4,965,037	10.206	-0.99%
2016-04-15	12.10	12.08	12.14	11.96	12.26	3,602,039	43,802,192	12.160	10.24	10.23	10.28	10.12	10.38	4,254,854	10.295	-0.66%
2016-04-14	12.18	12.08	12.18	12.00	12.50	5,658,835	68,589,614	12.121	10.31	10.23	10.31	10.16	10.58	6,684,413	10.261	3.22%
2016-04-13	11.80	11.80	11.82	11.56	11.84	5,082,212	59,626,401	11.732	9.990	9.990	10.01	9.786	10.02	6,003,286	9.9323	2.43%
2016-04-12	11.52	11.50	11.52	11.28	11.68	2,198,507	25,327,066	11.520	9.753	9.736	9.753	9.549	9.888	2,596,953	9.7526	0.35%
2016-04-11	11.48	11.46	11.54	11.34	11.60	2,359,771	27,055,271	11.465	9.719	9.702	9.769	9.600	9.820	2,787,444	9.7061	0.53%
2016-04-08	11.42	11.36	11.42	11.18	11.54	2,479,384	28,209,861	11.378	9.668	9.617	9.668	9.465	9.769	2,928,735	9.6321	0.53%
2016-04-07	11.36	11.32	11.38	11.32	11.68	2,567,370	29,248,884	11.393	9.617	9.583	9.634	9.583	9.888	3,032,667	9.6446	0.35%
2016-04-06	11.32	11.30	11.32	11.20	11.38	2,125,800	24,018,756	11.299	9.583	9.566	9.583	9.482	9.634	2,511,069	9.5652	1.07%
2016-04-05	11.20	11.16	11.24	10.98	11.48	4,617,199	51,629,619	11.182	9.482	9.448	9.515	9.295	9.719	5,453,996	9.4664	-2.78%
2016-04-01	11.52	11.50	11.52	11.20	11.90	10,904,266	124,948,585	11.459	9.753	9.736	9.753	9.482	10.07	12,880,499	9.7006	-2.87%
2016-03-31	11.86	11.80	11.86	11.44	11.96	5,717,194	66,835,692	11.690	10.04	9.990	10.04	9.685	10.12	6,753,349	9.8967	1.37%
2016-03-30	11.70	11.70	11.72	11.26	11.78	11,207,316	130,041,449	11.603	9.905	9.905	9.922	9.532	9.973	13,238,472	9.8230	4.65%
2016-03-29	11.18	11.22	11.24	10.66	11.22	7,267,141	80,593,140	11.090	9.465	9.499	9.515	9.024	9.499	8,584,200	9.3885	3.14%
2016-03-24	10.84	10.84	10.86	10.62	11.30	3,389,434	36,824,640	10.865	9.177	9.177	9.194	8.991	9.566	4,003,718	9.1976	-1.45%
2016-03-23	11.00	10.96	10.98	10.80	11.18	6,094,761	67,047,893	11.001	9.312	9.278	9.295	9.143	9.465	7,199,344	9.3131	-0.36%
2016-03-22	11.04	11.02	11.04	10.80	11.18	14,589,275	160,886,701	11.028	9.346	9.329	9.346	9.143	9.465	17,233,360	9.3358	2.22%
2016-03-21	10.80	10.78	10.80	10.60	11.20	12,586,384	137,155,889	10.897	9.143	9.126	9.143	8.974	9.482	14,867,476	9.2252	1.12%
2016-03-18	10.68	10.66	10.70	9.350	10.76	20,929,723	218,573,345	10.443	9.041	9.024	9.058	7.915	9.109	24,722,918	8.8409	13.86%
2016-03-17	9.380	9.370	9.400	9.310	9.440	2,082,900	19,506,124	9.3649	7.941	7.932	7.958	7.882	7.992	2,460,394	7.9280	0.54%
2016-03-16	9.330	9.300	9.310	9.260	9.400	3,263,848	30,372,068	9.3056	7.899	7.873	7.882	7.839	7.958	3,855,371	7.8779	-0.32%
2016-03-15	9.360	9.350	9.360	9.330	9.510	2,320,600	21,730,129	9.3640	7.924	7.915	7.924	7.899	8.051	2,741,174	7.9273	0.32%
2016-03-14	9.330	9.320	9.330	9.200	9.390	4,965,200	46,423,276	9.3497	7.899	7.890	7.899	7.788	7.949	5,865,067	7.9152	0.11%
2016-03-11	9.320	9.300	9.320	9.200	9.380	3,867,607	35,986,773	9.3047	7.890	7.873	7.890	7.788	7.941	4,568,552	7.8771	0.43%
2016-03-10	9.280	9.260	9.290	9.210	9.350	4,417,116	41,059,903	9.2956	7.856	7.839	7.865	7.797	7.915	5,217,651	7.8694	-0.22%
2016-03-09	9.300	9.280	9.300	9.190	9.490	5,453,000	50,567,722	9.2734	7.873	7.856	7.873	7.780	8.034	6,441,274	7.8506	2.09%
2016-03-08	9.110	9.110	9.120	9.080	9.390	4,619,811	42,202,590	9.1351	7.712	7.712	7.721	7.687	7.949	5,457,082	7.7335	-2.67%
2016-03-07	9.360	9.350	9.360	9.290	9.420	4,297,273	40,222,306	9.3600	7.924	7.915	7.924	7.865	7.975	5,076,089	7.9239	-0.32%
2016-03-04	9.390	9.390	9.400	9.350	9.600	5,476,940	51,795,898	9.4571	7.949	7.949	7.958	7.915	8.127	6,469,552	8.0061	1.29%
2016-03-03	9.270	9.260	9.300	9.170	9.340	9,797,594	90,543,578	9.2414	7.848	7.839	7.873	7.763	7.907	11,573,260	7.8235	0.43%
2016-03-02	9.230	9.220	9.230	9.140	9.380	10,050,699	92,730,903	9.2263	7.814	7.805	7.814	7.738	7.941	11,872,236	7.8107	2.56%
2016-03-01	9.000	8.990	9.020	8.730	9.020	5,503,737	48,975,550	8.8986	7.619	7.611	7.636	7.391	7.636	6,501,206	7.5333	1.12%
2016-02-29	8.900	8.830	8.910	8.790	9.110	4,998,494	44,447,077	8.8921	7.534	7.475	7.543	7.441	7.712	5,904,395	7.5278	0.45%
2016-02-26	8.860	8.850	8.870	8.770	9.060	6,323,777	56,187,129	8.8851	7.501	7.492	7.509	7.424	7.670	7,469,866	7.5218	0.23%
2016-02-25	8.840	8.830	8.840	8.800	8.940	6,057,400	53,631,154	8.8538	7.484	7.475	7.484	7.450	7.568	7,155,212	7.4954	0.68%
2016-02-24	8.780	8.770	8.790	8.760	8.940	7,315,588	64,522,909	8.8199	7.433	7.424	7.441	7.416	7.568	8,641,428	7.4667	-1.46%
2016-02-23	8.910	8.890	8.910	8.890	9.100	9,817,600	88,130,858	8.9768	7.543	7.526	7.543	7.526	7.704	11,596,891	7.5995	0.68%
2016-02-22	8.850	8.840	8.850	8.770	8.880	6,367,610	56,226,905	8.8301	7.492	7.484	7.492	7.424	7.518	7,521,643	7.4753	1.03%
2016-02-19	8.760	8.750	8.760	8.600	9.070	40,728,342	357,959,136	8.7889	7.416	7.408	7.416	7.281	7.678	48,109,737	7.4405	-7.79%
2016-02-18	9.500	9.480	9.500	9.460	9.620	13,108,039	125,118,128	9.5451	8.042	8.025	8.042	8.009	8.144	15,483,673	8.0806	2.48%
2016-02-17	9.270	9.240	9.260	9.240	9.560	5,984,504	56,057,370	9.3671	7.848	7.822	7.839	7.822	8.093	7,069,105	7.9299	0.22%
2016-02-16	9.250	9.240	9.250	9.230	9.500	3,423,000	32,010,876	9.3517	7.831	7.822	7.831	7.814	8.042	4,043,367	7.9169	-0.86%
2016-02-15	9.330	9.350	9.360	9.100	9.360	7,113,082	65,741,333	9.2423	7.899	7.915	7.924	7.704	7.924	8,402,220	7.8243	4.71%
2016-02-12	8.910	8.900	8.910	8.500	9.100	4,871,481	43,654,517	8.9612	7.543	7.534	7.543	7.196	7.704	5,754,363	7.5863	3.36%
2016-02-11	8.620	8.610	8.620	8.570	9.050	5,127,815	44,955,279	8.7669	7.297	7.289	7.297	7.255	7.661	6,057,154	7.4218	-5.79%
2016-02-05	9.150	9.150	9.160	9.010	9.300	4,281,751	39,200,899	9.1553	7.746	7.746	7.755	7.628	7.873	5,057,754	7.7507	-0.22%
2016-02-04	9.170	9.140	9.200	9.100	9.370	6,086,800	55,728,518	9.1556	7.763	7.738	7.788	7.704	7.932	7,189,940	7.7509	2.57%
2016-02-03	8.940	8.920	8.940	8.710	9.130	7,672,876	68,414,489	8.9164	7.568	7.551	7.568	7.374	7.729	9,063,469	7.5484	-5.30%
2016-02-02	9.440	9.420	9.440	9.300	9.850	14,196,743	134,892,466	9.5016	7.992	7.975	7.992	7.873	8.339	16,769,688	8.0438	1.18%
2016-02-01	9.330	9.320	9.340	9.210	9.470	7,604,177	71,162,062	9.3583	7.899	7.890	7.907	7.797	8.017	8,982,319	7.9225	0.43%
2016-01-29	9.290	9.290	9.330	8.860	9.400	9,852,400	90,860,126	9.2221	7.865	7.865	7.899	7.501	7.958	11,637,998	7.8072	5.21%
2016-01-28	8.830	8.800	8.850	8.550	8.980	23,871,861	209,914,639	8.7934	7.475	7.450	7.492	7.238	7.602	28,198,274	7.4442	2.20%
2016-01-27	8.640	8.640	8.650	8.300	8.800	44,751,100	381,617,948	8.5276	7.314	7.314	7.323	7.027	7.450	52,861,559	7.2192	5.24%
2016-01-26	8.210	8.200	8.220	8.020	8.460	5,359,801	44,174,898	8.2419	6.950	6.942	6.959	6.790	7.162	6,331,184	6.9774	-3.53%
2016-01-25	8.510	8.480	8.500	8.180	8.590	6,458,791	54,696,203	8.4685	7.204	7.179	7.196	6.925	7.272	7,629,349	7.1692	4.80%
2016-01-22	8.120	8.110	8.120	7.860	8.170	10,095,559	80,751,434	7.9987	6.874	6.866	6.874	6.654	6.916	11,925,226	6.7715	3.57%
2016-01-21	7.840	7.850	7.870	7.830	8.470	9,207,734	74,101,627	8.0478	6.637	6.646	6.663	6.629	7.170	10,876,496	6.8130	-6.33%
2016-01-20	8.370	8.360	8.390	8.220	8.950	4,536,930	38,130,629	8.4045	7.086	7.077	7.103	6.959	7.577	5,359,180	7.1150	-4.67%
2016-01-19	8.780	8.760	8.780	8.420	8.790	3,496,735	30,265,389	8.6553	7.433	7.416	7.433	7.128	7.441	4,130,465	7.3274	0.11%
2016-01-18	8.770	8.770	8.780	8.510	8.930	4,546,400	40,108,424	8.8220	7.424	7.424	7.433	7.204	7.560	5,370,366	7.4685	1.27%
2016-01-15	8.660	8.640	8.650	8.500	8.820	4,183,351	36,207,710	8.6552	7.331	7.314	7.323	7.196	7.467	4,941,520	7.3272	0.93%
2016-01-14	8.580	8.590	8.620	8.450	8.640	3,128,456	26,739,405	8.5472	7.264	7.272	7.297	7.154	7.314	3,695,441	7.2358	-0.69%
2016-01-13	8.640	8.630	8.750	8.540	8.930	7,794,115	68,032,330	8.7287	7.314	7.306	7.408	7.230	7.560	9,206,680	7.3895	1.17%
2016-01-12	8.540	8.520	8.540	8.450	8.810	4,345,270	37,124,129	8.5436	7.230	7.213	7.230	7.154	7.458	5,132,784	7.2327	0.83%
2016-01-11	8.470	8.460	8.490	8.440	8.860	8,958,486	76,856,195	8.5791	7.170	7.162	7.187	7.145	7.501	10,582,076	7.2629	-4.51%
2016-01-08	8.870	8.850	8.870	8.760	9.060	9,836,995	87,516,185	8.8966	7.509	7.492	7.509	7.416	7.670	11,619,801	7.5316	-0.22%
2016-01-07	8.890	8.860	8.900	8.800	9.300	16,119,026	143,887,440	8.9266	7.526	7.501	7.534	7.450	7.873	19,040,355	7.5570	-4.61%
2016-01-06	9.320	9.280	9.340	9.220	9.500	5,364,386	49,935,852	9.3088	7.890	7.856	7.907	7.805	8.042	6,336,600	7.8805	-1.17%
2016-01-05	9.430	9.420	9.430	9.410	9.710	4,106,250	38,940,298	9.4832	7.983	7.975	7.983	7.966	8.220	4,850,446	8.0282	-1.46%
2016-01-04	9.570	9.550	9.570	9.470	9.810	3,972,414	38,131,138	9.5990	8.102	8.085	8.102	8.017	8.305	4,692,354	8.1262	-1.34%
2015-12-31	9.700	9.690	9.700	9.690	9.800	790,000	7,686,142	9.7293	8.212	8.203	8.212	8.203	8.296	933,176	8.2365	-0.51%
2015-12-30	9.750	9.740	9.750	9.640	9.800	1,035,714	10,105,960	9.7575	8.254	8.246	8.254	8.161	8.296	1,223,421	8.2604	-0.41%
2015-12-29	9.790	9.780	9.790	9.640	9.810	1,983,886	19,282,154	9.7194	8.288	8.279	8.288	8.161	8.305	2,343,435	8.2282	0.10%
2015-12-28	9.780	9.770	9.790	9.730	9.840	1,459,000	14,270,322	9.7809	8.279	8.271	8.288	8.237	8.330	1,723,422	8.2802	-0.20%
2015-12-24	9.800	9.770	9.800	9.720	9.800	619,200	6,047,132	9.7660	8.296	8.271	8.296	8.229	8.296	731,421	8.2677	0.62%
2015-12-23	9.740	9.720	9.740	9.590	9.770	2,039,070	19,785,825	9.7034	8.246	8.229	8.246	8.119	8.271	2,408,621	8.2146	1.46%
2015-12-22	9.600	9.590	9.600	9.430	9.750	2,706,845	25,859,683	9.5534	8.127	8.119	8.127	7.983	8.254	3,197,420	8.0877	0.84%
2015-12-21	9.520	9.490	9.500	9.460	9.600	4,876,812	46,408,759	9.5162	8.059	8.034	8.042	8.009	8.127	5,760,660	8.0562	-1.65%
2015-12-18	9.680	9.780	9.790	9.600	9.790	6,620,796	64,079,934	9.6786	8.195	8.279	8.288	8.127	8.288	7,820,715	8.1936	0.00%
2015-12-17	9.680	9.690	9.700	9.400	9.830	10,204,728	97,331,905	9.5379	8.195	8.203	8.212	7.958	8.322	12,054,180	8.0745	3.20%
2015-12-16	9.380	9.360	9.390	9.130	9.480	4,085,146	38,285,211	9.3718	7.941	7.924	7.949	7.729	8.025	4,825,517	7.9339	1.52%
2015-12-15	9.240	9.240	9.250	9.210	9.390	4,608,456	42,900,182	9.3090	7.822	7.822	7.831	7.797	7.949	5,443,669	7.8807	-2.94%
2015-12-14	9.520	9.520	9.580	9.290	9.630	3,035,700	28,729,606	9.4639	8.059	8.059	8.110	7.865	8.152	3,585,875	8.0119	-2.36%
2015-12-11	9.750	9.740	9.770	9.320	9.880	7,896,264	75,346,844	9.5421	8.254	8.246	8.271	7.890	8.364	9,327,342	8.0781	-0.81%
2015-12-10	9.830	9.800	9.810	9.800	9.940	3,049,702	30,040,606	9.8503	8.322	8.296	8.305	8.296	8.415	3,602,414	8.3390	-0.61%
2015-12-09	9.890	9.860	9.870	9.800	9.990	1,342,627	13,269,337	9.8831	8.373	8.347	8.356	8.296	8.457	1,585,958	8.3668	-0.30%
2015-12-08	9.920	9.910	9.920	9.810	10.28	4,300,838	42,684,988	9.9248	8.398	8.390	8.398	8.305	8.703	5,080,300	8.4021	-2.55%
2015-12-07	10.18	10.18	10.20	10.16	10.56	1,290,400	13,231,047	10.253	8.618	8.618	8.635	8.601	8.940	1,524,265	8.6803	-2.30%
2015-12-04	10.42	10.40	10.42	10.26	10.50	2,103,400	21,763,510	10.347	8.821	8.804	8.821	8.686	8.889	2,484,609	8.7593	-1.14%
2015-12-03	10.54	10.52	10.56	10.46	10.68	2,594,143	27,457,973	10.585	8.923	8.906	8.940	8.855	9.041	3,064,292	8.9606	-0.57%
2015-12-02	10.60	10.52	10.62	10.28	10.66	4,542,536	47,748,217	10.511	8.974	8.906	8.991	8.703	9.024	5,365,802	8.8986	2.12%
2015-12-01	10.38	10.38	10.40	10.12	10.40	3,867,396	39,721,402	10.271	8.787	8.787	8.804	8.567	8.804	4,568,303	8.6950	1.76%
2015-11-30	10.20	10.18	10.26	10.00	10.38	3,734,986	38,294,188	10.253	8.635	8.618	8.686	8.466	8.787	4,411,896	8.6798	1.19%
2015-11-27	10.08	10.04	10.06	10.00	10.34	2,904,000	29,242,352	10.070	8.533	8.500	8.517	8.466	8.754	3,430,306	8.5247	-2.33%
2015-11-26	10.32	10.30	10.32	10.26	10.70	1,710,416	17,719,708	10.360	8.737	8.720	8.737	8.686	9.058	2,020,403	8.7704	0.58%
2015-11-25	10.26	10.22	10.30	10.10	10.40	2,927,156	29,968,599	10.238	8.686	8.652	8.720	8.550	8.804	3,457,659	8.6673	0.20%
2015-11-24	10.24	10.22	10.24	10.20	10.46	6,154,080	63,250,700	10.278	8.669	8.652	8.669	8.635	8.855	7,269,414	8.7009	-2.10%
2015-11-23	10.46	10.40	10.46	10.40	10.64	3,337,676	34,997,330	10.486	8.855	8.804	8.855	8.804	9.008	3,942,579	8.8768	-1.88%
2015-11-20	10.66	10.64	10.66	10.58	10.72	4,524,800	48,190,150	10.650	9.024	9.008	9.024	8.957	9.075	5,344,852	9.0162	-0.19%
2015-11-19	10.68	10.66	10.68	10.64	10.94	5,003,935	53,615,090	10.715	9.041	9.024	9.041	9.008	9.261	5,910,822	9.0707	-1.29%
2015-11-18	10.82	10.80	10.82	10.72	11.26	5,753,200	62,251,830	10.820	9.160	9.143	9.160	9.075	9.532	6,795,880	9.1602	-3.22%
2015-11-17	11.18	11.16	11.20	10.94	11.42	4,009,200	44,974,370	11.218	9.465	9.448	9.482	9.261	9.668	4,735,807	9.4967	2.57%
2015-11-16	10.90	10.92	10.94	10.80	11.04	3,172,541	34,533,394	10.885	9.228	9.245	9.261	9.143	9.346	3,747,516	9.2150	-1.98%
2015-11-13	11.12	11.10	11.14	11.06	11.40	2,860,627	31,919,558	11.158	9.414	9.397	9.431	9.363	9.651	3,379,072	9.4462	-2.80%
2015-11-12	11.44	11.44	11.50	11.10	11.58	2,992,335	34,248,219	11.445	9.685	9.685	9.736	9.397	9.803	3,534,650	9.6893	1.96%
2015-11-11	11.22	11.20	11.24	11.16	11.70	2,951,300	33,291,188	11.280	9.499	9.482	9.515	9.448	9.905	3,486,178	9.5495	-1.58%
2015-11-10	11.40	11.38	11.40	11.32	11.88	9,321,600	107,212,916	11.502	9.651	9.634	9.651	9.583	10.06	11,010,999	9.7369	-5.47%
2015-11-09	12.06	12.00	12.06	11.92	12.24	2,646,800	31,868,260	12.040	10.21	10.16	10.21	10.09	10.36	3,126,492	10.193	0.33%
2015-11-06	12.02	12.00	12.08	11.80	12.20	2,656,400	31,990,312	12.043	10.18	10.16	10.23	9.990	10.33	3,137,832	10.195	0.50%
2015-11-05	11.96	11.92	11.96	11.84	12.18	3,697,136	44,147,831	11.941	10.12	10.09	10.12	10.02	10.31	4,367,186	10.109	-1.16%
2015-11-04	12.10	12.10	12.12	11.92	12.28	6,201,740	75,181,345	12.123	10.24	10.24	10.26	10.09	10.40	7,325,712	10.263	2.54%
2015-11-03	11.80	11.78	11.82	11.60	11.94	4,261,857	50,386,021	11.823	9.990	9.973	10.01	9.820	10.11	5,034,254	10.009	4.42%
2015-11-02	11.30	11.28	11.36	11.18	11.70	5,789,750	66,454,184	11.478	9.566	9.549	9.617	9.465	9.905	6,839,055	9.7169	-0.53%
2015-10-30	11.36	11.36	11.38	11.00	11.40	5,854,667	65,858,426	11.249	9.617	9.617	9.634	9.312	9.651	6,915,737	9.5230	1.43%
2015-10-29	11.20	11.16	11.20	10.94	11.24	4,647,615	51,782,828	11.142	9.482	9.448	9.482	9.261	9.515	5,489,925	9.4323	2.38%
2015-10-28	10.94	10.94	10.96	10.74	10.98	2,947,600	32,108,406	10.893	9.261	9.261	9.278	9.092	9.295	3,481,808	9.2218	0.37%
2015-10-27	10.90	10.82	10.96	10.56	11.08	3,977,714	42,916,675	10.789	9.228	9.160	9.278	8.940	9.380	4,698,614	9.1339	-1.62%
2015-10-26	11.08	11.00	11.08	10.96	11.36	5,194,106	57,719,383	11.113	9.380	9.312	9.380	9.278	9.617	6,135,459	9.4075	0.73%
2015-10-23	11.00	11.00	11.02	10.84	11.22	4,255,378	46,797,910	10.997	9.312	9.312	9.329	9.177	9.499	5,026,601	9.3101	-0.54%
2015-10-22	11.06	11.06	11.08	10.50	11.08	2,343,886	25,680,940	10.957	9.363	9.363	9.380	8.889	9.380	2,768,680	9.2755	0.18%
2015-10-20	11.04	11.04	11.06	10.80	11.32	7,190,743	78,858,149	10.967	9.346	9.346	9.363	9.143	9.583	8,493,956	9.2840	-2.99%
2015-10-19	11.38	11.38	11.40	11.24	11.60	4,528,491	51,498,995	11.372	9.634	9.634	9.651	9.515	9.820	5,349,211	9.6274	-3.23%
2015-10-16	11.76	11.70	11.76	11.42	11.90	8,240,275	95,754,868	11.620	9.956	9.905	9.956	9.668	10.07	9,733,700	9.8375	-2.00%
2015-10-15	12.00	12.00	12.02	11.20	12.10	10,934,224	129,067,020	11.804	10.16	10.16	10.18	9.482	10.24	12,915,887	9.9929	6.76%
2015-10-14	11.24	11.24	11.26	10.76	11.30	12,864,204	143,148,056	11.128	9.515	9.515	9.532	9.109	9.566	15,195,646	9.4203	-1.58%
2015-10-13	11.42	11.40	11.42	10.88	11.70	13,895,830	157,377,028	11.326	9.668	9.651	9.668	9.211	9.905	16,414,239	9.5878	6.93%
2015-10-12	10.68	10.62	10.66	10.46	11.08	9,739,120	105,419,902	10.824	9.041	8.991	9.024	8.855	9.380	11,504,188	9.1636	-1.11%
2015-10-09	10.80	10.80	10.82	10.72	11.14	13,738,535	149,161,790	10.857	9.143	9.143	9.160	9.075	9.431	16,228,437	9.1914	1.50%
2015-10-08	10.64	10.66	10.70	9.990	10.80	10,174,396	107,023,483	10.519	9.008	9.024	9.058	8.457	9.143	12,018,351	8.9050	5.56%
2015-10-07	10.08	10.08	10.12	9.780	10.10	6,473,527	64,412,782	9.9502	8.533	8.533	8.567	8.279	8.550	7,646,756	8.4235	0.90%
2015-10-06	9.990	9.940	10.02	9.800	10.04	17,853,973	177,083,916	9.9185	8.457	8.415	8.483	8.296	8.500	21,089,735	8.3967	2.78%
2015-10-05	9.720	9.670	9.720	9.650	10.00	11,778,000	115,632,978	9.8177	8.229	8.186	8.229	8.169	8.466	13,912,584	8.3114	2.10%
2015-10-02	9.520	9.490	9.500	8.740	9.700	21,851,346	206,566,896	9.4533	8.059	8.034	8.042	7.399	8.212	25,811,572	8.0029	6.13%
2015-09-30	8.970	8.960	9.000	8.730	9.360	13,606,248	120,817,490	8.8796	7.594	7.585	7.619	7.391	7.924	16,072,174	7.5172	-3.24%
2015-09-29	9.270	9.270	9.290	9.170	10.06	10,032,876	94,540,845	9.4231	7.848	7.848	7.865	7.763	8.517	11,851,183	7.9773	-8.94%
2015-09-25	10.18	10.22	10.24	10.04	10.46	7,573,400	77,454,127	10.227	8.618	8.652	8.669	8.500	8.855	8,945,964	8.6580	-0.59%
2015-09-24	10.24	10.22	10.24	10.14	10.56	3,829,959	39,320,065	10.266	8.669	8.652	8.669	8.584	8.940	4,524,081	8.6913	-0.58%
2015-09-23	10.30	10.30	10.34	10.20	11.36	7,758,586	80,722,828	10.404	8.720	8.720	8.754	8.635	9.617	9,164,712	8.8080	-7.71%
2015-09-22	11.16	11.12	11.14	11.12	11.80	5,669,840	64,208,894	11.325	9.448	9.414	9.431	9.414	9.990	6,697,413	9.5871	-4.78%
2015-09-21	11.72	11.70	11.72	11.64	11.82	2,462,811	28,862,314	11.719	9.922	9.905	9.922	9.854	10.01	2,909,158	9.9212	-1.18%
2015-09-18	11.86	11.86	11.88	11.70	12.18	4,171,200	49,948,400	11.975	10.04	10.04	10.06	9.905	10.31	4,927,167	10.137	-0.34%
2015-09-17	11.90	11.84	11.90	11.80	12.14	4,049,650	48,152,162	11.891	10.07	10.02	10.07	9.990	10.28	4,783,588	10.066	-0.67%
2015-09-16	11.98	11.96	12.00	11.42	12.48	5,141,306	61,118,169	11.888	10.14	10.12	10.16	9.668	10.57	6,073,090	10.064	1.53%
2015-09-15	11.80	11.80	11.82	11.64	11.90	3,312,900	38,896,298	11.741	9.990	9.990	10.01	9.854	10.07	3,913,313	9.9395	0.68%
2015-09-14	11.72	11.72	11.80	11.64	12.36	2,022,624	23,777,770	11.756	9.922	9.922	9.990	9.854	10.46	2,389,194	9.9522	-2.82%
2015-09-11	12.06	12.06	12.08	12.02	12.40	1,811,748	21,983,878	12.134	10.21	10.21	10.23	10.18	10.50	2,140,100	10.272	-2.27%
2015-09-10	12.34	12.32	12.36	12.02	12.66	3,304,235	40,479,768	12.251	10.45	10.43	10.46	10.18	10.72	3,903,078	10.371	-2.53%
2015-09-09	12.66	12.62	12.64	12.36	12.86	4,699,581	59,672,393	12.697	10.72	10.68	10.70	10.46	10.89	5,551,309	10.749	2.26%
2015-09-08	12.38	12.38	12.46	11.62	12.50	4,813,520	58,422,219	12.137	10.48	10.48	10.55	9.837	10.58	5,685,898	10.275	5.81%
2015-09-07	11.70	11.68	11.78	11.62	12.04	2,712,629	31,796,116	11.722	9.905	9.888	9.973	9.837	10.19	3,204,252	9.9231	-1.85%
2015-09-04	11.92	11.90	11.92	11.90	12.26	5,252,724	63,104,534	12.014	10.09	10.07	10.09	10.07	10.38	6,204,701	10.170	-0.67%
2015-09-02	12.00	11.96	12.08	11.80	12.60	7,149,635	86,050,240	12.036	10.16	10.12	10.23	9.990	10.67	8,445,398	10.189	-4.76%
2015-09-01	12.60	12.52	12.62	12.32	13.04	4,390,438	55,147,437	12.561	10.67	10.60	10.68	10.43	11.04	5,186,138	10.634	-1.72%
2015-08-31	12.82	12.80	12.90	12.36	13.28	8,741,620	111,553,445	12.761	10.85	10.84	10.92	10.46	11.24	10,325,906	10.803	-1.54%
2015-08-28	13.02	13.02	13.04	12.90	13.40	4,696,744	61,271,742	13.046	11.02	11.02	11.04	10.92	11.34	5,547,958	11.044	0.31%
2015-08-27	12.98	12.96	12.98	12.50	13.00	3,508,672	44,839,605	12.780	10.99	10.97	10.99	10.58	11.01	4,144,566	10.819	6.74%
2015-08-26	12.16	12.14	12.16	12.14	12.90	6,769,100	84,560,054	12.492	10.29	10.28	10.29	10.28	10.92	7,995,897	10.575	-5.74%
2015-08-25	12.90	12.88	12.90	12.00	13.48	7,081,214	91,402,858	12.908	10.92	10.90	10.92	10.16	11.41	8,364,577	10.927	2.38%
2015-08-24	12.60	12.58	12.60	12.50	13.10	13,532,180	173,683,475	12.835	10.67	10.65	10.67	10.58	11.09	15,984,683	10.866	-9.09%
2015-08-21	13.86	13.86	13.88	13.80	14.70	7,160,336	100,854,908	14.085	11.73	11.73	11.75	11.68	12.44	8,458,039	11.924	-5.97%
2015-08-20	14.74	14.70	14.80	14.20	14.80	4,132,000	59,994,368	14.520	12.48	12.44	12.53	12.02	12.53	4,880,862	12.292	-1.73%
2015-08-19	15.00	14.98	15.00	14.90	15.74	3,769,509	57,083,775	15.144	12.70	12.68	12.70	12.61	13.33	4,452,675	12.820	-4.09%
2015-08-18	15.64	15.64	15.66	15.30	16.34	7,997,080	125,443,417	15.686	13.24	13.24	13.26	12.95	13.83	9,446,430	13.279	-1.78%
2015-08-17	16.08	16.02	16.08	15.70	16.32	3,263,043	52,441,364	16.071	13.48	13.43	13.48	13.16	13.68	3,892,180	13.474	-0.37%
2015-08-14	16.14	16.08	16.14	15.76	16.34	3,148,295	50,802,877	16.137	13.53	13.48	13.53	13.21	13.70	3,755,308	13.528	2.41%
2015-08-13	15.76	15.66	15.78	15.42	16.04	5,288,179	82,799,959	15.658	13.21	13.13	13.23	12.93	13.45	6,307,776	13.127	-1.50%
2015-08-12	16.00	15.98	16.00	15.94	16.96	5,976,400	96,798,844	16.197	13.41	13.40	13.41	13.36	14.22	7,128,691	13.579	-5.88%
2015-08-11	17.00	16.98	17.02	16.60	17.62	8,119,116	137,803,984	16.973	14.25	14.24	14.27	13.92	14.77	9,684,537	14.229	-2.52%
2015-08-10	17.44	17.42	17.44	16.76	17.56	7,358,910	126,510,534	17.192	14.62	14.60	14.62	14.05	14.72	8,777,758	14.413	5.83%
2015-08-07	16.48	16.48	16.50	16.10	16.78	5,526,735	91,304,612	16.521	13.82	13.82	13.83	13.50	14.07	6,592,327	13.850	0.98%
2015-08-06	16.32	16.30	16.32	16.16	16.58	5,538,753	90,427,757	16.326	13.68	13.67	13.68	13.55	13.90	6,606,663	13.687	0.74%
2015-08-05	16.20	16.18	16.20	15.96	16.76	8,467,074	138,650,262	16.375	13.58	13.56	13.58	13.38	14.05	10,099,584	13.728	2.40%
2015-08-04	15.82	15.78	15.84	15.44	15.90	3,387,225	52,990,335	15.644	13.26	13.23	13.28	12.94	13.33	4,040,305	13.115	-0.25%
2015-08-03	15.86	15.74	15.86	15.50	16.44	9,121,800	143,768,724	15.761	13.30	13.20	13.30	12.99	13.78	10,880,546	13.213	-3.65%
2015-07-31	16.46	16.44	16.46	16.32	17.20	9,941,000	165,864,327	16.685	13.80	13.78	13.80	13.68	14.42	11,857,693	13.988	3.39%
2015-07-30	15.92	15.88	15.92	15.84	16.14	3,326,306	53,060,923	15.952	13.35	13.31	13.35	13.28	13.53	3,967,641	13.373	0.25%
2015-07-29	15.88	15.82	15.88	15.60	16.00	5,321,355	84,497,014	15.879	13.31	13.26	13.31	13.08	13.41	6,347,349	13.312	2.45%
2015-07-28	15.50	15.46	15.56	15.00	15.84	7,641,066	118,176,016	15.466	12.99	12.96	13.04	12.58	13.28	9,114,316	12.966	-2.52%
2015-07-27	15.90	15.84	15.94	15.72	16.82	9,352,471	150,800,391	16.124	13.33	13.28	13.36	13.18	14.10	11,155,692	13.518	-6.36%
2015-07-24	16.98	16.86	16.94	16.60	17.26	8,426,481	143,025,865	16.973	14.24	14.13	14.20	13.92	14.47	10,051,164	14.230	0.95%
2015-07-23	16.82	16.76	16.84	16.08	16.94	10,217,098	169,930,801	16.632	14.10	14.05	14.12	13.48	14.20	12,187,025	13.944	6.32%
2015-07-22	15.82	15.82	15.90	15.78	16.30	3,578,859	57,076,327	15.948	13.26	13.26	13.33	13.23	13.67	4,268,888	13.370	-1.74%
2015-07-21	16.10	16.04	16.10	15.70	16.28	3,541,672	56,988,932	16.091	13.50	13.45	13.50	13.16	13.65	4,224,531	13.490	-0.37%
2015-07-20	16.16	16.12	16.22	16.00	16.52	3,386,244	54,933,902	16.223	13.55	13.51	13.60	13.41	13.85	4,039,135	13.600	-0.74%
2015-07-17	16.28	16.28	16.30	15.68	16.52	4,863,227	79,171,503	16.280	13.65	13.65	13.67	13.15	13.85	5,800,891	13.648	1.37%
2015-07-16	16.06	16.06	16.08	15.86	16.20	6,488,638	104,226,033	16.063	13.46	13.46	13.48	13.30	13.58	7,739,692	13.466	-0.86%
2015-07-15	16.20	16.26	16.30	16.12	16.92	10,779,072	178,016,945	16.515	13.58	13.63	13.67	13.51	14.19	12,857,351	13.846	-4.48%
2015-07-14	16.96	16.90	16.96	16.78	17.82	16,556,960	286,673,792	17.314	14.22	14.17	14.22	14.07	14.94	19,749,256	14.516	-1.97%
2015-07-13	17.30	17.30	17.36	15.30	17.36	14,248,800	240,689,974	16.892	14.50	14.50	14.55	12.83	14.55	16,996,067	14.162	6.92%
2015-07-10	16.18	16.16	16.18	15.14	16.90	13,474,364	217,398,242	16.134	13.56	13.55	13.56	12.69	14.17	16,072,314	13.526	3.45%
2015-07-09	15.64	15.60	15.62	14.40	15.92	13,504,042	207,984,255	15.402	13.11	13.08	13.10	12.07	13.35	16,107,714	12.912	8.01%
2015-07-08	14.48	14.48	14.50	14.20	15.28	9,578,146	140,680,055	14.688	12.14	12.14	12.16	11.90	12.81	11,424,878	12.313	-1.90%
2015-07-07	14.76	14.78	14.82	14.54	15.46	15,875,549	237,556,179	14.964	12.37	12.39	12.42	12.19	12.96	18,936,464	12.545	1.65%
2015-07-06	14.52	14.50	14.52	14.20	15.00	9,465,541	137,470,719	14.523	12.17	12.16	12.17	11.90	12.58	11,290,562	12.176	-1.63%
2015-07-03	14.76	14.74	14.76	14.52	15.06	8,587,162	127,514,585	14.849	12.37	12.36	12.37	12.17	12.63	10,242,826	12.449	0.41%
2015-07-02	14.70	14.70	14.82	13.74	15.20	27,837,270	407,727,979	14.647	12.32	12.32	12.42	11.52	12.74	33,204,487	12.279	15.93%
2015-06-30	12.68	12.68	12.70	12.66	13.10	11,166,674	142,257,412	12.740	10.63	10.63	10.65	10.61	10.98	13,319,685	10.680	-0.94%
2015-06-29	12.80	12.78	12.82	12.62	13.52	6,736,943	87,066,329	12.924	10.73	10.71	10.75	10.58	11.33	8,035,872	10.835	-4.62%
2015-06-26	13.42	13.40	13.42	13.40	14.16	3,650,000	49,742,212	13.628	11.25	11.23	11.25	11.23	11.87	4,353,745	11.425	-1.61%
2015-06-25	13.64	13.62	13.64	13.60	14.16	4,954,000	68,055,396	13.738	11.44	11.42	11.44	11.40	11.87	5,909,165	11.517	-3.54%
2015-06-24	14.14	14.16	14.18	14.00	14.38	4,279,381	60,659,762	14.175	11.85	11.87	11.89	11.74	12.06	5,104,475	11.884	1.00%
2015-06-23	14.00	13.98	14.06	13.88	14.50	4,290,839	60,303,512	14.054	11.74	11.72	11.79	11.64	12.16	5,118,142	11.782	-1.69%
2015-06-22	14.24	14.16	14.24	14.00	14.24	3,180,495	44,711,344	14.058	11.94	11.87	11.94	11.74	11.94	3,793,716	11.786	0.71%
2015-06-19	14.14	14.10	14.20	13.98	14.32	3,423,118	48,485,432	14.164	11.85	11.82	11.90	11.72	12.01	4,083,119	11.875	1.00%
2015-06-18	14.00	13.98	14.02	13.70	14.16	1,876,800	26,206,224	13.963	11.74	11.72	11.75	11.49	11.87	2,238,660	11.706	2.19%
2015-06-17	13.70	13.68	13.70	13.50	13.84	3,228,940	44,144,987	13.672	11.49	11.47	11.49	11.32	11.60	3,851,502	11.462	-0.87%
2015-06-16	13.82	13.80	13.82	13.62	13.90	1,979,400	27,302,968	13.794	11.59	11.57	11.59	11.42	11.65	2,361,042	11.564	0.88%
2015-06-15	13.70	13.64	13.68	13.54	13.94	2,452,285	33,423,724	13.630	11.49	11.44	11.47	11.35	11.69	2,925,102	11.427	-1.15%
2015-06-12	13.86	13.84	13.90	13.70	13.90	1,855,200	25,585,937	13.792	11.62	11.60	11.65	11.49	11.65	2,212,895	11.562	0.14%
2015-06-11	13.84	13.80	13.84	13.66	13.96	3,537,110	48,634,795	13.750	11.60	11.57	11.60	11.45	11.70	4,219,089	11.527	-0.14%
2015-06-10	13.86	13.84	13.86	13.62	14.10	4,246,700	58,829,706	13.853	11.62	11.60	11.62	11.42	11.82	5,065,493	11.614	0.58%
2015-06-09	13.78	13.78	13.82	13.68	14.22	4,604,500	63,663,270	13.826	11.55	11.55	11.59	11.47	11.92	5,492,279	11.591	-3.09%
2015-06-08	14.22	14.22	14.24	14.00	14.60	2,852,636	40,919,008	14.344	11.92	11.92	11.94	11.74	12.24	3,402,644	12.026	-1.25%
2015-06-05	14.40	14.36	14.38	14.30	14.76	11,241,980	163,583,479	14.551	12.07	12.04	12.06	11.99	12.37	13,409,511	12.199	1.41%
2015-06-04	14.20	14.20	14.22	13.32	14.40	10,243,200	144,518,112	14.109	11.90	11.90	11.92	11.17	12.07	12,218,159	11.828	6.29%
2015-06-03	13.36	13.34	13.36	13.18	13.48	2,717,919	36,317,515	13.362	11.20	11.18	11.20	11.05	11.30	3,241,952	11.202	-0.15%
2015-06-02	13.38	13.36	13.38	13.20	13.80	8,626,600	115,674,756	13.409	11.22	11.20	11.22	11.07	11.57	10,289,868	11.242	-1.47%
2015-06-01	13.58	13.54	13.58	13.52	14.18	12,892,236	177,529,953	13.770	11.38	11.35	11.38	11.33	11.89	15,377,948	11.544	-3.69%
2015-05-29	14.10	14.06	14.10	14.06	14.80	10,878,124	155,559,982	14.300	11.82	11.79	11.82	11.79	12.41	12,975,501	11.989	-3.03%
2015-05-28	14.54	14.54	14.62	14.52	15.00	7,859,600	115,112,764	14.646	12.19	12.19	12.26	12.17	12.58	9,374,985	12.279	-2.02%
2015-05-27	14.84	14.82	14.84	14.82	15.20	6,362,591	94,573,180	14.864	12.44	12.42	12.44	12.42	12.74	7,589,342	12.461	-0.67%
2015-05-26	14.94	14.94	14.96	14.94	15.32	13,391,791	202,813,822	15.145	12.53	12.53	12.54	12.53	12.84	15,973,820	12.697	-1.19%
2015-05-22	15.12	15.08	15.10	14.90	15.30	4,096,308	61,743,751	15.073	12.68	12.64	12.66	12.49	12.83	4,886,104	12.637	0.93%
2015-05-21	14.98	14.94	14.98	14.78	15.04	2,391,073	35,513,287	14.852	12.56	12.53	12.56	12.39	12.61	2,852,088	12.452	1.49%
2015-05-20	14.76	14.66	14.78	14.66	15.12	8,536,971	126,906,411	14.866	12.37	12.29	12.39	12.29	12.68	10,182,958	12.463	-0.37%
2015-05-19	15.06	15.00	15.02	14.74	15.30	4,760,835	71,675,704	15.055	12.42	12.37	12.39	12.16	12.62	5,772,668	12.416	-0.40%
2015-05-18	15.12	15.10	15.12	14.86	15.26	2,922,350	44,371,624	15.184	12.47	12.45	12.47	12.26	12.59	3,543,445	12.522	0.13%
2015-05-15	15.10	15.06	15.14	14.74	15.20	2,866,373	43,092,465	15.034	12.45	12.42	12.49	12.16	12.54	3,475,571	12.399	1.75%
2015-05-14	14.84	14.80	14.82	14.80	15.28	4,327,600	64,625,244	14.933	12.24	12.21	12.22	12.21	12.60	5,247,356	12.316	-0.27%
2015-05-13	14.88	14.82	14.90	14.80	14.98	3,009,041	44,722,853	14.863	12.27	12.22	12.29	12.21	12.35	3,648,561	12.258	-0.27%
2015-05-12	14.92	14.92	14.98	14.74	15.00	4,148,749	61,624,064	14.854	12.30	12.30	12.35	12.16	12.37	5,030,494	12.250	-0.13%
2015-05-11	14.94	14.88	14.98	14.80	15.30	3,433,483	51,290,764	14.938	12.32	12.27	12.35	12.21	12.62	4,163,210	12.320	-0.27%
2015-05-08	14.98	14.96	14.98	14.80	15.18	5,373,838	80,704,398	15.018	12.35	12.34	12.35	12.21	12.52	6,515,954	12.386	0.94%
2015-05-07	14.84	14.84	14.86	14.80	15.34	5,385,000	80,448,598	14.939	12.24	12.24	12.26	12.21	12.65	6,529,488	12.321	-2.24%
2015-05-06	15.18	15.18	15.20	15.00	15.56	10,680,796	163,197,643	15.280	12.52	12.52	12.54	12.37	12.83	12,950,814	12.601	-1.56%
2015-05-05	15.42	15.38	15.44	15.10	15.50	12,788,810	196,306,035	15.350	12.72	12.68	12.73	12.45	12.78	15,506,850	12.659	2.12%
2015-05-04	15.10	15.06	15.12	14.52	15.12	11,922,200	176,472,328	14.802	12.45	12.42	12.47	11.97	12.47	14,456,057	12.208	2.72%
2015-04-30	14.70	14.64	14.76	14.42	14.88	5,778,108	84,297,047	14.589	12.12	12.07	12.17	11.89	12.27	7,006,145	12.032	-0.14%
2015-04-29	14.72	14.72	14.74	14.50	15.18	9,910,814	146,031,830	14.735	12.14	12.14	12.16	11.96	12.52	12,017,186	12.152	-2.65%
2015-04-28	15.12	15.00	15.12	14.72	15.16	5,327,782	79,375,293	14.898	12.47	12.37	12.47	12.14	12.50	6,460,110	12.287	-0.66%
2015-04-27	15.22	15.20	15.22	14.86	15.28	4,403,980	66,779,639	15.164	12.55	12.54	12.55	12.26	12.60	5,339,970	12.506	2.01%
2015-04-24	14.92	14.92	14.94	14.08	14.96	9,608,859	142,090,742	14.788	12.30	12.30	12.32	11.61	12.34	11,651,055	12.196	4.34%
2015-04-23	14.30	14.26	14.28	14.22	14.68	8,547,125	122,406,682	14.321	11.79	11.76	11.78	11.73	12.11	10,363,668	11.811	-2.85%
2015-04-22	14.72	14.66	14.72	14.56	14.86	4,576,271	67,228,649	14.691	12.14	12.09	12.14	12.01	12.26	5,548,878	12.116	-1.08%
2015-04-21	14.88	14.92	14.98	14.56	15.00	5,054,465	74,811,177	14.801	12.27	12.30	12.35	12.01	12.37	6,128,704	12.207	1.78%
2015-04-20	14.62	14.58	14.62	14.58	14.96	4,609,100	67,984,012	14.750	12.06	12.02	12.06	12.02	12.34	5,588,684	12.165	-2.79%
2015-04-17	15.04	15.00	15.10	14.76	15.12	7,377,166	109,813,524	14.886	12.40	12.37	12.45	12.17	12.47	8,945,055	12.276	0.13%
2015-04-16	15.02	15.02	15.04	14.56	15.18	8,383,354	126,123,641	15.045	12.39	12.39	12.40	12.01	12.52	10,165,091	12.408	1.35%
2015-04-15	14.82	14.84	14.92	14.80	15.38	11,470,480	172,242,748	15.016	12.22	12.24	12.30	12.21	12.68	13,908,332	12.384	-5.73%
2015-04-14	15.72	15.66	15.74	15.50	16.60	7,057,466	111,287,418	15.769	12.96	12.92	12.98	12.78	13.69	8,557,408	13.005	-4.03%
2015-04-13	16.38	16.36	16.40	16.18	17.00	7,012,442	115,812,104	16.515	13.51	13.49	13.53	13.34	14.02	8,502,815	13.620	-2.96%
2015-04-10	16.88	16.86	16.88	16.70	17.30	8,795,410	149,270,104	16.971	13.92	13.90	13.92	13.77	14.27	10,664,722	13.997	1.20%
2015-04-09	16.68	16.64	16.66	16.22	17.70	11,678,721	197,195,773	16.885	13.76	13.72	13.74	13.38	14.60	14,160,831	13.925	5.44%
2015-04-08	15.82	15.80	15.84	14.92	15.98	11,648,094	180,741,710	15.517	13.05	13.03	13.06	12.30	13.18	14,123,694	12.797	6.32%
2015-04-02	14.88	14.82	14.86	14.58	15.00	3,981,228	58,881,478	14.790	12.27	12.22	12.26	12.02	12.37	4,827,369	12.197	-0.40%
2015-04-01	14.94	14.90	14.94	14.44	14.96	5,314,326	77,920,825	14.662	12.32	12.29	12.32	11.91	12.34	6,443,794	12.092	2.33%
2015-03-31	14.60	14.60	14.66	14.52	15.02	5,331,302	78,175,685	14.664	12.04	12.04	12.09	11.97	12.39	6,464,378	12.093	-2.80%
2015-03-30	15.02	15.00	15.02	14.80	15.36	5,902,248	88,349,277	14.969	12.39	12.37	12.39	12.21	12.67	7,156,669	12.345	-0.40%
2015-03-27	15.08	15.06	15.08	14.86	15.18	1,666,917	24,986,241	14.990	12.44	12.42	12.44	12.26	12.52	2,021,191	12.362	0.40%
2015-03-26	15.02	14.98	15.02	14.90	15.24	1,806,260	27,146,120	15.029	12.39	12.35	12.39	12.29	12.57	2,190,149	12.395	0.00%
2015-03-25	15.02	15.02	15.06	14.74	15.26	4,038,145	60,572,146	15.000	12.39	12.39	12.42	12.16	12.59	4,896,383	12.371	1.35%
2015-03-24	14.82	14.80	14.86	14.54	15.06	4,194,155	62,190,276	14.828	12.22	12.21	12.26	11.99	12.42	5,085,550	12.229	-0.40%
2015-03-23	14.88	14.82	14.84	14.78	15.24	2,841,235	42,304,610	14.890	12.27	12.22	12.24	12.19	12.57	3,445,090	12.280	-1.33%
2015-03-20	15.08	15.02	15.12	14.64	15.16	7,915,545	118,244,062	14.938	12.44	12.39	12.47	12.07	12.50	9,597,857	12.320	2.72%
2015-03-19	14.68	14.66	14.74	14.40	14.84	9,712,783	142,399,249	14.661	12.11	12.09	12.16	11.88	12.24	11,777,067	12.091	2.09%
2015-03-18	14.38	14.38	14.40	14.10	14.68	8,894,997	128,046,306	14.395	11.86	11.86	11.88	11.63	12.11	10,785,474	11.872	3.01%
2015-03-17	13.96	13.98	14.06	13.86	14.80	4,835,020	68,509,663	14.170	11.51	11.53	11.60	11.43	12.21	5,862,620	11.686	-2.24%
2015-03-16	14.28	14.22	14.26	14.04	14.44	8,169,460	116,220,756	14.226	11.78	11.73	11.76	11.58	11.91	9,905,737	11.733	-2.19%
2015-03-13	14.60	14.58	14.60	14.46	15.30	5,086,541	74,244,714	14.596	12.04	12.02	12.04	11.93	12.62	6,167,597	12.038	-1.88%
2015-03-12	14.88	14.86	14.88	14.26	14.98	9,093,047	133,427,335	14.674	12.27	12.26	12.27	11.76	12.35	11,025,617	12.102	0.81%
2015-03-11	14.76	14.72	14.74	14.38	14.84	8,961,217	131,569,603	14.682	12.17	12.14	12.16	11.86	12.24	10,865,768	12.109	-2.64%
2015-03-10	15.16	15.14	15.16	15.06	16.00	11,552,843	176,757,957	15.300	12.50	12.49	12.50	12.42	13.20	14,008,200	12.618	-5.37%
2015-03-09	16.02	16.00	16.04	15.92	16.66	9,115,755	146,383,489	16.058	13.21	13.20	13.23	13.13	13.74	11,053,151	13.244	-1.96%
2015-03-06	16.34	16.30	16.34	16.30	16.76	4,620,587	76,047,643	16.458	13.48	13.44	13.48	13.44	13.82	5,602,613	13.574	-2.51%
2015-03-05	16.76	16.62	16.76	16.52	17.16	7,173,273	119,713,926	16.689	13.82	13.71	13.82	13.62	14.15	8,697,828	13.764	-2.44%
2015-03-04	17.18	17.10	17.18	17.04	17.56	9,216,180	158,849,651	17.236	14.17	14.10	14.17	14.05	14.48	11,174,919	14.215	-2.74%
2015-03-03	18.48	18.48	18.50	18.04	18.86	12,323,646	226,771,699	18.401	14.57	14.57	14.58	14.22	14.87	15,633,117	14.506	3.24%
2015-03-02	17.90	17.88	17.94	17.60	18.08	7,279,171	130,361,444	17.909	14.11	14.09	14.14	13.87	14.25	9,233,966	14.118	-0.33%
2015-02-27	17.96	17.96	17.98	17.68	18.02	8,565,614	153,458,523	17.916	14.16	14.16	14.17	13.94	14.21	10,865,879	14.123	2.05%
2015-02-26	17.60	17.58	17.60	17.56	17.80	10,852,352	191,470,468	17.643	13.87	13.86	13.87	13.84	14.03	13,766,712	13.908	-0.45%
2015-02-25	17.68	17.66	17.68	17.48	18.68	16,834,114	297,644,286	17.681	13.94	13.92	13.94	13.78	14.73	21,354,855	13.938	-7.24%
2015-02-24	19.06	19.00	19.08	18.86	19.50	6,560,772	124,985,330	19.050	15.03	14.98	15.04	14.87	15.37	8,322,644	15.018	-1.95%
2015-02-23	19.44	19.38	19.40	19.28	19.60	4,451,506	86,664,271	19.469	15.32	15.28	15.29	15.20	15.45	5,646,942	15.347	-0.21%
2015-02-18	19.48	19.48	19.50	19.34	19.64	6,577,488	127,923,869	19.449	15.36	15.36	15.37	15.25	15.48	8,343,849	15.332	1.46%
2015-02-17	19.20	19.14	19.26	19.00	19.54	3,681,494	71,293,521	19.365	15.14	15.09	15.18	14.98	15.40	4,670,146	15.266	0.84%
2015-02-16	19.04	18.96	18.98	18.92	19.48	8,075,658	155,290,798	19.230	15.01	14.95	14.96	14.91	15.36	10,244,347	15.159	-1.86%
2015-02-13	19.40	19.34	19.36	18.80	19.42	6,258,744	119,534,379	19.099	15.29	15.25	15.26	14.82	15.31	7,939,507	15.056	3.19%
2015-02-12	18.80	18.80	18.82	18.70	19.18	3,645,286	68,636,304	18.829	14.82	14.82	14.84	14.74	15.12	4,624,214	14.843	-1.05%
2015-02-11	19.00	19.00	19.06	18.94	19.36	4,554,164	87,021,008	19.108	14.98	14.98	15.03	14.93	15.26	5,777,168	15.063	0.53%
2015-02-10	18.90	18.90	18.92	18.26	19.16	5,356,192	101,231,536	18.900	14.90	14.90	14.91	14.39	15.10	6,794,578	14.899	1.94%
2015-02-09	18.54	18.52	18.56	18.36	18.76	3,235,582	59,976,448	18.537	14.62	14.60	14.63	14.47	14.79	4,104,486	14.612	-1.28%
2015-02-06	18.78	18.82	18.84	18.20	18.92	6,194,868	115,255,877	18.605	14.80	14.84	14.85	14.35	14.91	7,858,478	14.666	2.62%
2015-02-05	18.30	18.30	18.36	18.22	18.72	4,600,918	84,322,655	18.327	14.43	14.43	14.47	14.36	14.76	5,836,478	14.448	-0.54%
2015-02-04	18.40	18.40	18.44	18.08	18.92	8,715,865	159,493,701	18.299	14.50	14.50	14.54	14.25	14.91	11,056,479	14.425	-2.13%
2015-02-03	18.80	18.80	18.82	18.62	19.12	4,407,724	82,627,266	18.746	14.82	14.82	14.84	14.68	15.07	5,591,402	14.778	-0.74%
2015-02-02	18.94	18.82	18.94	18.62	19.10	2,826,844	53,298,880	18.855	14.93	14.84	14.93	14.68	15.06	3,585,983	14.863	0.11%
2015-01-30	18.92	18.86	18.98	18.72	19.56	7,416,001	140,951,821	19.006	14.91	14.87	14.96	14.76	15.42	9,407,541	14.983	-1.97%
2015-01-29	19.30	19.30	19.34	19.18	19.70	3,593,312	69,806,350	19.427	15.21	15.21	15.25	15.12	15.53	4,558,283	15.314	-1.13%
2015-01-28	19.52	19.50	19.54	19.32	19.72	5,943,751	116,148,078	19.541	15.39	15.37	15.40	15.23	15.55	7,539,924	15.404	0.21%
2015-01-27	19.48	19.48	19.50	18.54	19.72	19,540,621	376,421,938	19.264	15.36	15.36	15.37	14.62	15.55	24,788,185	15.186	6.45%
2015-01-26	18.30	18.28	18.30	17.66	18.40	8,200,428	149,429,637	18.222	14.43	14.41	14.43	13.92	14.50	10,402,623	14.365	2.23%
2015-01-23	17.90	17.86	17.92	17.54	17.98	7,177,501	127,958,542	17.828	14.11	14.08	14.13	13.83	14.17	9,104,993	14.054	1.59%
2015-01-22	17.62	17.60	17.62	17.54	17.90	5,073,688	89,803,973	17.700	13.89	13.87	13.89	13.83	14.11	6,436,209	13.953	-0.23%
2015-01-21	17.66	17.56	17.62	17.38	17.98	5,112,815	90,237,644	17.649	13.92	13.84	13.89	13.70	14.17	6,485,843	13.913	1.03%
2015-01-20	17.48	17.38	17.50	17.10	17.86	8,652,181	151,824,847	17.548	13.78	13.70	13.80	13.48	14.08	10,975,693	13.833	-0.11%
2015-01-19	17.50	17.48	17.50	17.30	18.10	5,756,364	101,260,479	17.591	13.80	13.78	13.80	13.64	14.27	7,302,215	13.867	-3.95%
2015-01-16	18.22	18.18	18.20	18.02	18.66	5,010,021	91,896,563	18.343	14.36	14.33	14.35	14.21	14.71	6,355,444	14.460	-1.62%
2015-01-15	18.52	18.50	18.52	18.40	18.66	2,950,122	54,763,971	18.563	14.60	14.58	14.60	14.50	14.71	3,742,367	14.634	0.11%
2015-01-14	18.50	18.50	18.52	18.42	18.80	4,593,514	85,307,307	18.571	14.58	14.58	14.60	14.52	14.82	5,827,086	14.640	0.65%
2015-01-13	18.38	18.34	18.42	17.96	18.56	3,189,548	58,714,367	18.408	14.49	14.46	14.52	14.16	14.63	4,046,090	14.511	2.11%
2015-01-12	18.00	17.98	18.00	17.90	18.40	4,374,878	78,828,259	18.018	14.19	14.17	14.19	14.11	14.50	5,549,736	14.204	-1.42%
2015-01-09	18.26	18.22	18.26	18.18	18.74	6,771,343	124,475,587	18.383	14.39	14.36	14.39	14.33	14.77	8,589,763	14.491	-1.30%
2015-01-08	18.50	18.50	18.52	18.22	18.80	4,413,805	81,558,359	18.478	14.58	14.58	14.60	14.36	14.82	5,599,116	14.566	-0.43%
2015-01-07	18.58	18.58	18.60	17.66	18.74	9,005,701	164,510,611	18.267	14.65	14.65	14.66	13.92	14.77	11,424,150	14.400	0.98%
2015-01-06	18.40	18.40	18.42	18.16	19.02	7,799,827	144,289,372	18.499	14.50	14.50	14.52	14.32	14.99	9,894,442	14.583	-4.07%
2015-01-05	19.18	19.14	19.18	19.04	19.78	3,955,496	76,262,789	19.280	15.12	15.09	15.12	15.01	15.59	5,017,730	15.199	-1.34%
2015-01-02	19.44	19.38	19.48	19.36	19.80	4,404,110	86,086,751	19.547	15.32	15.28	15.36	15.26	15.61	5,586,818	15.409	-1.42%
2014-12-31	19.72	19.72	19.84	19.50	19.82	1,922,040	37,843,170	19.689	15.55	15.55	15.64	15.37	15.62	2,438,197	15.521	-0.10%
2014-12-30	19.74	19.74	19.76	19.58	19.92	2,670,989	52,661,258	19.716	15.56	15.56	15.58	15.43	15.70	3,388,273	15.542	1.23%
2014-12-29	19.50	19.50	19.52	19.40	19.76	3,285,040	64,271,592	19.565	15.37	15.37	15.39	15.29	15.58	4,167,226	15.423	0.10%
2014-12-24	19.48	19.38	19.50	19.02	19.58	2,691,327	51,828,443	19.258	15.36	15.28	15.37	14.99	15.43	3,414,073	15.181	2.53%
2014-12-23	19.00	18.94	19.00	18.76	19.22	2,042,698	38,850,605	19.019	14.98	14.93	14.98	14.79	15.15	2,591,257	14.993	0.11%
2014-12-22	18.98	18.96	18.98	18.74	19.28	3,172,486	60,358,238	19.026	14.96	14.95	14.96	14.77	15.20	4,024,446	14.998	-0.73%
2014-12-19	19.12	19.02	19.18	18.98	19.48	4,158,218	79,577,995	19.138	15.07	14.99	15.12	14.96	15.36	5,274,892	15.086	0.84%
2014-12-18	18.96	18.94	18.96	18.44	19.00	10,518,499	197,465,928	18.773	14.95	14.93	14.95	14.54	14.98	13,343,204	14.799	1.17%
2014-12-17	18.74	18.70	18.72	18.50	20.20	15,279,800	287,361,062	18.807	14.77	14.74	14.76	14.58	15.92	19,383,135	14.825	-7.00%
2014-12-16	20.15	20.05	20.20	20.00	20.65	4,363,220	88,004,837	20.170	15.88	15.81	15.92	15.77	16.28	5,534,947	15.900	-1.47%
2014-12-15	20.45	20.50	20.55	19.80	20.65	3,516,641	71,344,256	20.288	16.12	16.16	16.20	15.61	16.28	4,461,022	15.993	-0.97%
2014-12-12	20.65	20.70	20.75	20.25	20.90	7,071,216	146,090,175	20.660	16.28	16.32	16.36	15.96	16.48	8,970,166	16.286	0.24%
2014-12-11	20.60	20.55	20.60	20.25	21.20	6,395,153	131,870,893	20.620	16.24	16.20	16.24	15.96	16.71	8,112,548	16.255	-2.37%
2014-12-10	21.10	21.00	21.10	20.50	21.30	6,331,136	132,858,524	20.985	16.63	16.55	16.63	16.16	16.79	8,031,340	16.543	0.96%
2014-12-09	20.90	20.80	20.85	20.30	21.40	9,449,400	194,830,405	20.618	16.48	16.40	16.44	16.00	16.87	11,987,002	16.253	-2.56%
2014-12-08	21.45	21.40	21.45	21.10	22.20	5,671,879	121,981,711	21.506	16.91	16.87	16.91	16.63	17.50	7,195,042	16.954	-2.72%
2014-12-05	22.05	22.05	22.10	21.65	22.60	9,756,954	214,683,387	22.003	17.38	17.38	17.42	17.07	17.82	12,377,149	17.345	-0.23%
2014-12-04	22.10	22.00	22.15	22.00	23.10	7,703,933	171,087,197	22.208	17.42	17.34	17.46	17.34	18.21	9,772,797	17.506	-2.21%
2014-12-03	22.60	22.60	22.65	22.40	23.10	8,106,492	183,849,850	22.679	17.82	17.82	17.86	17.66	18.21	10,283,461	17.878	-1.95%
2014-12-02	23.05	23.00	23.05	22.90	23.35	4,311,804	99,354,104	23.042	18.17	18.13	18.17	18.05	18.41	5,469,723	18.164	-0.43%
2014-12-01	23.15	23.10	23.15	22.75	23.45	4,454,245	102,782,809	23.075	18.25	18.21	18.25	17.93	18.49	5,650,416	18.190	-1.28%
2014-11-28	23.45	23.45	23.50	23.35	23.70	3,945,200	92,762,250	23.513	18.49	18.49	18.53	18.41	18.68	5,004,669	18.535	-0.85%
2014-11-27	23.65	23.60	23.65	23.20	23.80	1,761,433	41,436,764	23.525	18.64	18.60	18.64	18.29	18.76	2,234,459	18.544	0.42%
2014-11-26	23.55	23.45	23.65	23.25	23.75	4,495,728	105,637,544	23.497	18.56	18.49	18.64	18.33	18.72	5,703,040	18.523	0.64%
2014-11-25	23.40	23.35	23.45	23.30	23.85	4,740,474	111,333,233	23.486	18.45	18.41	18.49	18.37	18.80	6,013,511	18.514	-1.47%
2014-11-24	23.75	23.75	23.80	23.35	23.85	4,707,791	111,738,662	23.735	18.72	18.72	18.76	18.41	18.80	5,972,051	18.710	2.37%
2014-11-21	23.20	23.20	23.25	22.70	23.60	4,439,330	103,375,101	23.286	18.29	18.29	18.33	17.89	18.60	5,631,496	18.357	1.09%
2014-11-20	22.95	22.80	23.00	22.80	23.35	2,033,894	46,745,838	22.983	18.09	17.97	18.13	17.97	18.41	2,580,089	18.118	-1.08%
2014-11-19	23.20	23.20	23.25	22.85	23.50	2,846,981	66,002,458	23.183	18.29	18.29	18.33	18.01	18.53	3,611,528	18.275	-0.43%
2014-11-18	23.30	23.35	23.40	23.25	24.00	4,334,497	101,673,360	23.457	18.37	18.41	18.45	18.33	18.92	5,498,511	18.491	-2.71%
2014-11-17	23.95	23.90	24.00	23.55	24.80	8,610,600	207,254,906	24.070	18.88	18.84	18.92	18.56	19.55	10,922,946	18.974	-1.24%
2014-11-14	24.25	24.25	24.35	23.85	24.50	7,228,865	175,064,750	24.218	19.12	19.12	19.20	18.80	19.31	9,170,151	19.091	-0.61%
2014-11-13	24.40	24.40	24.45	24.00	24.50	3,980,842	96,781,670	24.312	19.23	19.23	19.27	18.92	19.31	5,049,883	19.165	1.24%
2014-11-12	24.10	24.05	24.10	23.85	24.35	3,379,496	81,715,333	24.180	19.00	18.96	19.00	18.80	19.20	4,287,047	19.061	0.21%
2014-11-11	24.05	24.00	24.10	23.70	24.60	4,265,047	102,915,741	24.130	18.96	18.92	19.00	18.68	19.39	5,410,410	19.022	1.05%
2014-11-10	23.80	23.80	23.85	23.40	24.05	5,178,852	122,235,305	23.603	18.76	18.76	18.80	18.45	18.96	6,569,614	18.606	2.15%
2014-11-07	23.30	23.30	23.40	22.45	23.65	6,848,210	158,434,800	23.135	18.37	18.37	18.45	17.70	18.64	8,687,272	18.238	0.87%
2014-11-06	23.10	23.05	23.10	23.00	24.55	9,698,636	224,857,786	23.185	18.21	18.17	18.21	18.13	19.35	12,303,170	18.276	-4.94%
2014-11-05	24.30	24.25	24.30	23.95	24.55	7,082,000	171,434,620	24.207	19.16	19.12	19.16	18.88	19.35	8,983,846	19.083	-2.02%
2014-11-04	24.80	24.80	24.85	24.45	25.60	7,449,441	187,058,367	25.110	19.55	19.55	19.59	19.27	20.18	9,449,962	19.795	-0.60%
2014-11-03	24.95	24.95	25.00	24.50	25.30	4,022,119	100,631,529	25.020	19.67	19.67	19.71	19.31	19.94	5,102,245	19.723	0.20%
2014-10-31	24.90	24.90	25.00	24.45	25.20	8,392,787	208,737,569	24.871	19.63	19.63	19.71	19.27	19.87	10,646,640	19.606	3.11%
2014-10-30	24.15	24.20	24.25	23.85	24.35	3,080,000	74,334,910	24.135	19.04	19.08	19.12	18.80	19.20	3,907,123	19.025	-0.62%
2014-10-29	24.30	24.25	24.35	23.05	24.45	10,228,950	246,791,430	24.127	19.16	19.12	19.20	18.17	19.27	12,975,898	19.019	5.19%
2014-10-28	23.10	23.05	23.15	22.75	23.15	1,568,400	36,062,570	22.993	18.21	18.17	18.25	17.93	18.25	1,989,588	18.126	0.65%
2014-10-27	22.95	22.90	22.95	22.70	23.40	3,377,900	77,421,055	22.920	18.09	18.05	18.09	17.89	18.45	4,285,023	18.068	-0.22%
2014-10-24	23.00	23.00	23.05	22.70	23.25	2,672,082	61,567,713	23.041	18.13	18.13	18.17	17.89	18.33	3,389,660	18.163	-0.22%
2014-10-23	23.05	22.95	23.05	22.70	23.25	3,092,556	70,806,354	22.896	18.17	18.09	18.17	17.89	18.33	3,923,051	18.049	-0.86%
2014-10-22	23.25	23.20	23.25	22.95	23.30	3,100,498	71,728,143	23.134	18.33	18.29	18.33	18.09	18.37	3,933,126	18.237	1.97%
2014-10-21	22.80	22.80	22.85	22.70	23.15	5,843,188	133,422,391	22.834	17.97	17.97	18.01	17.89	18.25	7,412,355	18.000	-1.72%
2014-10-20	23.20	23.10	23.20	22.80	23.50	5,633,146	129,934,840	23.066	18.29	18.21	18.29	17.97	18.53	7,145,907	18.183	0.00%
2014-10-17	23.20	23.10	23.15	22.80	23.50	5,934,000	137,957,700	23.249	18.29	18.21	18.25	17.97	18.53	7,527,554	18.327	2.88%
2014-10-16	22.55	22.50	22.60	21.80	22.70	5,121,750	114,203,630	22.298	17.78	17.74	17.82	17.19	17.89	6,497,178	17.577	1.12%
2014-10-15	22.30	22.25	22.30	21.80	22.60	4,716,256	104,884,153	22.239	17.58	17.54	17.58	17.19	17.82	5,982,790	17.531	0.45%
2014-10-14	22.20	22.20	22.25	22.05	22.70	3,309,600	73,822,381	22.306	17.50	17.50	17.54	17.38	17.89	4,198,381	17.584	-0.67%
2014-10-13	22.35	22.35	22.45	22.05	22.60	1,789,983	39,846,773	22.261	17.62	17.62	17.70	17.38	17.82	2,270,676	17.548	-1.11%
2014-10-10	22.60	22.50	22.55	22.45	22.85	1,902,400	42,978,490	22.592	17.82	17.74	17.78	17.70	18.01	2,413,283	17.809	-1.09%
2014-10-09	22.85	22.80	22.90	22.65	23.25	5,201,200	119,311,280	22.939	18.01	17.97	18.05	17.86	18.33	6,597,964	18.083	1.56%
2014-10-08	22.50	22.40	22.45	22.30	23.00	6,943,683	156,622,217	22.556	17.74	17.66	17.70	17.58	18.13	8,808,384	17.781	-3.23%
2014-10-07	23.25	23.20	23.35	22.55	23.55	9,261,315	213,332,643	23.035	18.33	18.29	18.41	17.78	18.56	11,748,408	18.158	-0.85%
2014-10-06	23.45	23.40	23.50	22.10	23.65	9,919,092	229,825,663	23.170	18.49	18.45	18.53	17.42	18.64	12,582,828	18.265	5.16%
2014-10-03	22.30	22.20	22.30	21.65	22.40	7,947,824	175,486,784	22.080	17.58	17.50	17.58	17.07	17.66	10,082,184	17.406	-0.22%
2014-09-30	22.35	22.40	22.45	22.25	23.15	9,086,794	204,673,052	22.524	17.62	17.66	17.70	17.54	18.25	11,527,020	17.756	-2.83%
2014-09-29	23.00	22.90	23.00	22.15	23.10	7,863,200	178,164,630	22.658	18.13	18.05	18.13	17.46	18.21	9,974,834	17.861	0.66%
2014-09-26	22.85	22.95	23.00	21.60	23.25	10,398,349	235,770,495	22.674	18.01	18.09	18.13	17.03	18.33	13,190,788	17.874	3.86%
2014-09-25	22.00	21.95	22.00	21.90	22.45	8,639,926	190,795,014	22.083	17.34	17.30	17.34	17.26	17.70	10,960,147	17.408	-2.00%
2014-09-24	22.45	22.45	22.60	22.20	22.80	5,444,672	122,340,072	22.470	17.70	17.70	17.82	17.50	17.97	6,906,819	17.713	-0.44%
2014-09-23	22.55	22.45	22.55	22.20	23.00	5,628,338	127,455,378	22.645	17.78	17.70	17.78	17.50	18.13	7,139,808	17.851	-1.96%
2014-09-22	23.00	22.95	23.05	22.70	23.20	5,897,415	135,696,138	23.009	18.13	18.09	18.17	17.89	18.29	7,481,145	18.138	0.00%
2014-09-19	23.00	22.85	23.05	22.40	23.25	8,592,171	196,716,219	22.895	18.13	18.01	18.17	17.66	18.33	10,899,568	18.048	3.84%
2014-09-18	22.15	22.15	22.20	21.65	22.60	12,438,087	276,720,981	22.248	17.46	17.46	17.50	17.07	17.82	15,778,291	17.538	0.68%
2014-09-17	22.00	21.95	22.00	21.80	23.05	16,620,427	369,131,710	22.210	17.34	17.30	17.34	17.19	18.17	21,083,783	17.508	-5.17%
2014-09-16	23.20	23.15	23.25	22.50	24.00	4,152,925	96,222,571	23.170	18.29	18.25	18.33	17.74	18.92	5,268,178	18.265	-1.49%
2014-09-15	23.55	23.55	23.60	23.55	24.10	4,432,700	104,866,060	23.657	18.56	18.56	18.60	18.56	19.00	5,623,086	18.649	-2.28%
2014-09-12	24.10	23.90	24.15	23.70	24.20	4,657,373	111,692,406	23.982	19.00	18.84	19.04	18.68	19.08	5,908,094	18.905	1.05%
2014-09-11	23.85	23.80	23.85	23.80	24.20	4,740,300	113,683,224	23.982	18.80	18.76	18.80	18.76	19.08	6,013,291	18.905	-1.24%
2014-09-10	24.15	24.05	24.25	23.65	24.60	9,878,500	237,934,120	24.086	19.04	18.96	19.12	18.64	19.39	12,531,336	18.987	-2.42%
2014-09-08	24.75	24.75	24.80	24.65	25.20	3,688,000	91,205,470	24.730	19.51	19.51	19.55	19.43	19.87	4,678,399	19.495	-1.39%
2014-09-05	25.10	25.10	25.15	24.65	25.30	4,555,153	113,586,570	24.936	19.79	19.79	19.83	19.43	19.94	5,778,423	19.657	0.00%
2014-09-04	25.10	25.10	25.15	24.80	25.20	4,126,660	103,242,938	25.019	19.79	19.79	19.83	19.55	19.87	5,234,860	19.722	0.60%
2014-09-03	24.95	24.90	24.95	24.55	25.00	3,790,601	94,026,954	24.805	19.67	19.63	19.67	19.35	19.71	4,808,553	19.554	0.81%
2014-09-02	24.75	24.75	24.80	24.60	25.20	3,545,000	87,874,418	24.788	19.51	19.51	19.55	19.39	19.87	4,496,997	19.541	0.00%
2014-09-01	24.75	24.70	24.75	24.65	25.65	6,878,000	171,088,165	24.875	19.51	19.47	19.51	19.43	20.22	8,725,062	19.609	-3.51%
2014-08-29	25.65	25.40	25.75	24.85	26.00	8,410,146	213,291,724	25.361	20.22	20.02	20.30	19.59	20.50	10,668,660	19.992	-0.58%
2014-08-28	25.80	25.75	25.85	25.70	26.60	6,678,827	172,783,416	25.870	20.34	20.30	20.38	20.26	20.97	8,472,402	20.394	-1.71%
2014-08-27	26.25	26.25	26.30	26.05	26.65	4,662,605	122,934,232	26.366	20.69	20.69	20.73	20.54	21.01	5,914,731	20.784	-1.50%
2014-08-26	26.65	26.60	26.70	26.25	26.85	5,457,600	144,823,420	26.536	21.01	20.97	21.05	20.69	21.17	6,923,219	20.919	-1.30%
2014-08-25	27.00	26.85	26.95	26.70	27.30	3,559,086	95,944,879	26.958	21.28	21.17	21.24	21.05	21.52	4,514,866	21.251	-0.92%
2014-08-22	27.25	27.15	27.25	26.80	27.30	4,985,866	135,309,942	27.139	21.48	21.40	21.48	21.13	21.52	6,324,802	21.394	0.93%
2014-08-21	27.00	26.90	27.00	26.60	27.05	5,684,200	152,635,983	26.853	21.28	21.21	21.28	20.97	21.32	7,210,671	21.168	-0.37%
2014-08-20	27.10	27.00	27.15	26.60	27.25	8,335,600	225,272,588	27.025	21.36	21.28	21.40	20.97	21.48	10,574,095	21.304	1.88%
2014-08-19	26.60	26.55	26.60	25.85	26.80	6,222,800	164,630,214	26.456	20.97	20.93	20.97	20.38	21.13	7,893,911	20.855	2.82%
2014-08-18	26.15	26.15	26.25	25.90	26.45	3,437,200	89,861,639	26.144	20.39	20.39	20.47	20.20	20.63	4,407,440	20.389	-0.76%
2014-08-15	26.35	26.30	26.50	26.10	26.60	5,121,912	134,947,827	26.347	20.55	20.51	20.67	20.35	20.74	6,567,706	20.547	0.00%
2014-08-14	26.35	26.30	26.50	26.05	27.00	10,962,160	291,210,064	26.565	20.55	20.51	20.67	20.32	21.06	14,056,518	20.717	1.54%
2014-08-13	25.95	25.95	26.10	25.40	26.15	8,491,567	218,689,758	25.754	20.24	20.24	20.35	19.81	20.39	10,888,535	20.084	1.17%
2014-08-12	25.65	25.55	25.70	25.40	25.90	2,509,695	64,265,307	25.607	20.00	19.93	20.04	19.81	20.20	3,218,122	19.970	0.20%
2014-08-11	25.60	25.55	25.60	25.45	25.75	7,230,398	184,406,444	25.504	19.96	19.93	19.96	19.85	20.08	9,271,368	19.890	0.79%
2014-08-08	25.40	25.35	25.40	24.95	25.80	18,144,300	460,509,626	25.380	19.81	19.77	19.81	19.46	20.12	23,266,006	19.793	-1.74%
2014-08-07	25.85	25.80	25.90	25.80	27.00	18,541,080	484,706,546	26.142	20.16	20.12	20.20	20.12	21.06	23,774,788	20.387	-6.34%
2014-08-06	27.60	27.50	27.60	27.35	27.90	3,709,371	102,334,412	27.588	21.52	21.45	21.52	21.33	21.76	4,756,439	21.515	0.18%
2014-08-05	27.55	27.55	27.60	27.25	27.90	2,465,876	67,689,593	27.451	21.49	21.49	21.52	21.25	21.76	3,161,934	21.408	-0.54%
2014-08-04	27.70	27.70	27.75	27.55	28.30	3,566,400	99,578,746	27.921	21.60	21.60	21.64	21.49	22.07	4,573,110	21.775	-1.07%
2014-08-01	28.00	28.00	28.05	28.00	28.60	3,455,707	97,677,920	28.266	21.84	21.84	21.88	21.84	22.30	4,431,171	22.043	-2.10%
2014-07-31	28.60	28.50	28.60	28.15	28.80	3,355,000	95,470,280	28.456	22.30	22.23	22.30	21.95	22.46	4,302,037	22.192	1.42%
2014-07-30	28.20	28.15	28.25	28.05	28.60	4,698,764	132,936,982	28.292	21.99	21.95	22.03	21.88	22.30	6,025,114	22.064	-1.40%
2014-07-29	28.60	28.55	28.65	28.05	28.75	2,786,800	79,262,746	28.442	22.30	22.27	22.34	21.88	22.42	3,573,448	22.181	0.88%
2014-07-28	28.35	28.35	28.45	27.90	28.60	4,210,400	119,147,298	28.298	22.11	22.11	22.19	21.76	22.30	5,398,896	22.069	1.25%
2014-07-25	28.00	27.95	28.10	27.85	28.30	3,544,400	99,421,436	28.050	21.84	21.80	21.91	21.72	22.07	4,544,900	21.875	-0.53%
2014-07-24	28.15	28.05	28.10	27.55	28.30	7,083,172	198,893,126	28.080	21.95	21.88	21.91	21.49	22.07	9,082,584	21.898	1.99%
2014-07-23	27.60	27.55	27.60	27.35	27.85	5,304,437	146,522,325	27.623	21.52	21.49	21.52	21.33	21.72	6,801,754	21.542	0.91%
2014-07-22	27.35	27.35	27.40	26.85	27.50	3,823,935	104,380,414	27.297	21.33	21.33	21.37	20.94	21.45	4,903,341	21.288	0.18%
2014-07-21	27.30	27.25	27.30	26.40	27.60	8,251,000	224,454,638	27.203	21.29	21.25	21.29	20.59	21.52	10,580,062	21.215	4.20%
2014-07-18	26.20	26.20	26.25	26.05	26.65	4,654,427	122,293,262	26.275	20.43	20.43	20.47	20.32	20.78	5,968,262	20.491	-1.13%
2014-07-17	26.50	26.50	26.55	26.35	27.15	7,519,356	199,743,741	26.564	20.67	20.67	20.71	20.55	21.17	9,641,892	20.716	-2.03%
2014-07-16	27.05	27.00	27.10	26.85	27.55	5,992,452	162,424,669	27.105	21.10	21.06	21.13	20.94	21.49	7,683,979	21.138	-1.81%
2014-07-15	27.55	27.40	27.55	27.35	28.00	4,384,300	120,785,842	27.550	21.49	21.37	21.49	21.33	21.84	5,621,884	21.485	1.29%
2014-07-14	27.20	27.10	27.20	27.00	27.75	5,650,816	154,388,152	27.321	21.21	21.13	21.21	21.06	21.64	7,245,908	21.307	-1.27%
2014-07-11	27.55	27.55	27.60	27.20	27.85	6,054,960	166,590,587	27.513	21.49	21.49	21.52	21.21	21.72	7,764,132	21.456	0.00%
2014-07-10	27.55	27.50	27.55	27.40	27.90	3,266,481	90,217,292	27.619	21.49	21.45	21.49	21.37	21.76	4,188,531	21.539	0.18%
2014-07-09	27.50	27.45	27.55	27.25	28.20	7,320,400	201,803,542	27.567	21.45	21.41	21.49	21.25	21.99	9,386,776	21.499	-1.61%
2014-07-08	27.95	27.85	28.00	27.55	28.90	8,145,256	226,798,231	27.844	21.80	21.72	21.84	21.49	22.54	10,444,469	21.715	-2.27%
2014-07-07	28.60	28.60	28.65	28.40	29.35	4,223,100	121,104,210	28.677	22.30	22.30	22.34	22.15	22.89	5,415,181	22.364	-1.55%
2014-07-04	29.05	29.05	29.10	28.50	29.20	7,153,922	207,651,376	29.026	22.66	22.66	22.69	22.23	22.77	9,173,305	22.636	2.11%
2014-07-03	28.45	28.45	28.50	27.80	28.85	8,002,300	226,841,531	28.347	22.19	22.19	22.23	21.68	22.50	10,261,160	22.107	2.15%
2014-07-02	27.85	27.85	27.95	27.15	28.30	14,568,352	406,892,918	27.930	21.72	21.72	21.80	21.17	22.07	18,680,653	21.782	3.53%
2014-06-30	26.90	26.85	26.95	26.30	27.45	13,890,244	373,087,256	26.860	20.98	20.94	21.02	20.51	21.41	17,811,131	20.947	3.86%
2014-06-27	25.90	25.90	25.95	25.60	26.10	5,822,315	150,368,952	25.826	20.20	20.20	20.24	19.96	20.35	7,465,817	20.141	1.97%
2014-06-26	25.40	25.40	25.45	24.85	25.95	11,368,000	289,732,466	25.487	19.81	19.81	19.85	19.38	20.24	14,576,917	19.876	3.67%
2014-06-25	24.50	24.50	24.55	24.35	24.90	6,400,863	157,352,274	24.583	19.11	19.11	19.15	18.99	19.42	8,207,675	19.171	0.82%
2014-06-24	24.30	24.35	24.40	24.05	24.60	2,138,800	52,207,789	24.410	18.95	18.99	19.03	18.76	19.18	2,742,533	19.036	0.21%
2014-06-23	24.25	24.15	24.20	24.15	25.00	6,357,342	156,413,868	24.604	18.91	18.83	18.87	18.83	19.50	8,151,869	19.187	-0.82%
2014-06-20	24.45	24.25	24.30	23.85	24.55	5,148,465	124,952,647	24.270	19.07	18.91	18.95	18.60	19.15	6,601,755	18.927	1.88%
2014-06-19	24.00	24.00	24.05	23.75	24.30	5,404,257	129,505,195	23.964	18.72	18.72	18.76	18.52	18.95	6,929,751	18.688	0.63%
2014-06-18	23.85	23.80	23.85	23.60	24.25	3,316,413	79,161,792	23.870	18.60	18.56	18.60	18.40	18.91	4,252,558	18.615	-0.62%
2014-06-17	24.00	23.95	24.05	23.75	24.30	5,413,394	129,135,809	23.855	18.72	18.68	18.76	18.52	18.95	6,941,467	18.604	-1.44%
2014-06-16	24.35	24.45	24.50	24.20	24.70	4,349,155	105,884,890	24.346	18.99	19.07	19.11	18.87	19.26	5,576,818	18.987	-1.62%
2014-06-13	24.75	24.75	24.80	24.40	24.85	4,938,400	121,862,490	24.677	19.30	19.30	19.34	19.03	19.38	6,332,393	19.244	-0.60%
2014-06-12	24.90	24.90	24.95	24.65	25.05	5,611,225	139,538,276	24.868	19.42	19.42	19.46	19.22	19.54	7,195,141	19.393	0.81%
2014-06-11	24.70	24.65	24.70	23.70	25.05	7,622,515	186,898,314	24.519	19.26	19.22	19.26	18.48	19.54	9,774,171	19.122	3.35%
2014-06-10	23.90	23.95	24.05	23.30	24.30	16,238,000	385,193,926	23.722	18.64	18.68	18.76	18.17	18.95	20,821,603	18.500	-3.63%
2014-06-09	24.80	24.80	24.85	24.70	26.05	13,435,400	339,371,600	25.260	19.34	19.34	19.38	19.26	20.32	17,227,895	19.699	-4.43%
2014-06-06	25.95	25.95	26.00	25.85	27.00	5,629,000	146,379,940	26.005	20.24	20.24	20.28	20.16	21.06	7,217,933	20.280	-2.26%
2014-06-05	26.55	26.50	26.55	26.35	26.80	5,689,639	150,783,645	26.501	20.71	20.67	20.71	20.55	20.90	7,295,689	20.667	-0.56%
2014-06-04	26.70	26.60	26.75	26.40	26.95	4,986,241	132,532,536	26.580	20.82	20.74	20.86	20.59	21.02	6,393,739	20.728	-0.56%
2014-06-03	26.85	26.70	26.90	26.55	27.35	12,084,267	326,041,053	26.981	20.94	20.82	20.98	20.71	21.33	15,495,369	21.041	-0.56%
2014-05-30	27.00	26.95	27.20	26.30	27.20	3,861,782	103,773,813	26.872	21.06	21.02	21.21	20.51	21.21	4,951,872	20.956	2.47%
2014-05-29	26.35	26.40	26.50	26.30	27.20	3,444,400	92,272,320	26.789	20.55	20.59	20.67	20.51	21.21	4,416,673	20.892	-2.04%
2014-05-28	26.90	26.75	26.80	26.40	27.15	4,281,900	114,895,003	26.833	20.98	20.86	20.90	20.59	21.17	5,490,579	20.926	0.19%
2014-05-27	26.85	26.85	26.90	26.75	27.30	3,693,200	99,417,196	26.919	20.94	20.94	20.98	20.86	21.29	4,735,703	20.993	0.00%
2014-05-26	26.85	26.85	26.90	26.60	27.05	1,998,900	53,762,390	26.896	20.94	20.94	20.98	20.74	21.10	2,563,142	20.975	0.56%
2014-05-23	26.70	26.65	26.70	26.55	27.05	2,753,940	73,912,589	26.839	20.82	20.78	20.82	20.71	21.10	3,531,312	20.931	0.56%
2014-05-22	26.55	26.45	26.50	26.30	27.05	5,047,400	135,163,896	26.779	20.71	20.63	20.67	20.51	21.10	6,472,162	20.884	1.14%
2014-05-21	26.25	26.10	26.25	25.80	26.35	4,104,600	107,428,184	26.173	20.47	20.35	20.47	20.12	20.55	5,263,231	20.411	1.78%
2014-05-20	26.05	26.05	26.10	25.65	26.15	5,062,800	131,711,760	26.016	20.11	20.11	20.15	19.80	20.19	6,557,356	20.086	1.56%
2014-05-19	25.65	25.65	25.75	25.40	26.00	3,400,933	87,534,893	25.739	19.80	19.80	19.88	19.61	20.07	4,404,900	19.872	-0.58%
2014-05-16	25.80	25.75	25.80	25.15	25.85	5,852,100	148,822,690	25.431	19.92	19.88	19.92	19.42	19.96	7,579,660	19.634	0.00%
2014-05-15	25.80	25.80	25.85	25.55	26.35	8,974,690	231,868,490	25.836	19.92	19.92	19.96	19.73	20.34	11,624,050	19.947	0.78%
2014-05-14	25.60	25.55	25.60	25.05	26.00	10,042,237	257,239,516	25.616	19.77	19.73	19.77	19.34	20.07	13,006,740	19.777	0.59%
2014-05-13	25.45	25.40	25.50	25.40	26.00	6,772,986	173,910,504	25.677	19.65	19.61	19.69	19.61	20.07	8,772,395	19.825	-0.59%
2014-05-12	25.60	25.65	25.70	24.80	25.80	10,254,400	259,574,730	25.314	19.77	19.80	19.84	19.15	19.92	13,281,535	19.544	-0.19%
2014-05-09	25.65	25.40	25.75	24.80	25.75	10,703,100	271,675,439	25.383	19.80	19.61	19.88	19.15	19.88	13,862,693	19.598	4.69%
2014-05-08	24.50	24.35	24.40	24.20	26.50	16,619,430	414,515,621	24.942	18.92	18.80	18.84	18.68	20.46	21,525,544	19.257	-8.24%
2014-05-07	26.70	26.65	26.70	26.10	27.40	8,517,690	227,699,900	26.733	20.61	20.58	20.61	20.15	21.15	11,032,142	20.640	-3.44%
2014-05-05	27.65	27.65	27.70	27.10	28.80	4,580,565	126,586,509	27.636	21.35	21.35	21.39	20.92	22.24	5,932,764	21.337	1.28%
2014-05-02	27.30	27.30	27.35	27.25	28.10	5,147,185	141,632,802	27.517	21.08	21.08	21.12	21.04	21.70	6,666,652	21.245	1.11%
2014-04-30	27.00	26.95	27.00	26.95	28.40	11,051,164	303,852,336	27.495	20.85	20.81	20.85	20.81	21.93	14,313,506	21.228	0.00%
2014-04-29	27.00	27.00	27.10	26.75	28.00	9,505,102	257,027,706	27.041	20.85	20.85	20.92	20.65	21.62	12,311,041	20.878	-3.91%
2014-04-28	28.10	28.05	28.10	27.85	28.95	8,225,680	231,476,729	28.141	21.70	21.66	21.70	21.50	22.35	10,653,930	21.727	-3.44%
2014-04-25	29.10	29.00	29.05	28.95	30.05	6,778,962	198,402,163	29.267	22.47	22.39	22.43	22.35	23.20	8,780,135	22.597	-2.84%
2014-04-24	29.95	29.85	30.00	29.20	30.10	4,385,243	130,913,520	29.853	23.12	23.05	23.16	22.54	23.24	5,679,782	23.049	-0.17%
2014-04-23	30.00	29.95	30.00	29.90	31.10	7,494,927	227,904,916	30.408	23.16	23.12	23.16	23.09	24.01	9,707,456	23.477	0.00%
2014-04-22	30.00	29.95	30.00	29.50	30.10	1,611,050	48,155,765	29.891	23.16	23.12	23.16	22.78	23.24	2,086,638	23.078	0.84%
2014-04-17	29.75	29.65	29.80	29.65	30.30	3,851,900	115,121,241	29.887	22.97	22.89	23.01	22.89	23.39	4,988,994	23.075	0.85%
2014-04-16	29.50	29.45	29.50	29.20	29.70	4,178,788	123,216,608	29.486	22.78	22.74	22.78	22.54	22.93	5,412,381	22.766	0.34%
2014-04-15	29.40	29.35	29.50	29.30	30.15	2,713,846	80,359,439	29.611	22.70	22.66	22.78	22.62	23.28	3,514,983	22.862	-1.34%
2014-04-14	29.80	29.75	29.90	29.75	30.50	2,304,400	69,138,980	30.003	23.01	22.97	23.09	22.97	23.55	2,984,667	23.165	-0.50%
2014-04-11	29.95	29.95	30.00	29.40	30.35	4,444,046	132,686,198	29.857	23.12	23.12	23.16	22.70	23.43	5,755,944	23.052	-0.99%
2014-04-10	30.25	30.20	30.30	28.50	30.95	11,675,244	349,570,708	29.941	23.36	23.32	23.39	22.00	23.90	15,121,817	23.117	4.49%
2014-04-09	28.95	28.95	29.00	28.10	29.00	3,366,000	96,872,550	28.780	22.35	22.35	22.39	21.70	22.39	4,359,655	22.220	2.66%
2014-04-08	28.20	28.05	28.20	27.70	28.65	4,102,780	115,071,587	28.047	21.77	21.66	21.77	21.39	22.12	5,313,935	21.655	-1.57%
2014-04-07	28.65	28.55	28.65	28.35	29.50	2,751,400	78,645,210	28.584	22.12	22.04	22.12	21.89	22.78	3,563,623	22.069	-3.05%
2014-04-04	29.55	29.45	29.65	29.05	29.65	2,401,390	70,320,586	29.283	22.81	22.74	22.89	22.43	22.89	3,110,289	22.609	0.00%
2014-04-03	29.55	29.40	29.45	29.15	29.65	3,673,200	108,292,180	29.482	22.81	22.70	22.74	22.51	22.89	4,757,541	22.762	1.20%
2014-04-02	29.20	29.15	29.35	29.00	29.50	10,436,513	304,364,619	29.163	22.54	22.51	22.66	22.39	22.78	13,517,408	22.516	0.17%
2014-04-01	29.15	29.10	29.15	27.50	29.40	9,640,451	278,728,536	28.912	22.51	22.47	22.51	21.23	22.70	12,486,346	22.323	6.58%
2014-03-31	27.35	27.35	27.45	27.05	28.10	6,095,378	167,676,321	27.509	21.12	21.12	21.19	20.88	21.70	7,894,755	21.239	0.37%
2014-03-28	27.25	27.20	27.25	27.00	27.80	7,096,495	194,573,439	27.418	21.04	21.00	21.04	20.85	21.46	9,191,405	21.169	-0.37%
2014-03-27	27.35	27.30	27.35	27.00	28.30	12,823,373	351,636,243	27.422	21.12	21.08	21.12	20.85	21.85	16,608,878	21.172	-4.20%
2014-03-26	28.55	28.30	28.40	28.05	29.45	8,445,431	240,244,459	28.447	22.04	21.85	21.93	21.66	22.74	10,938,552	21.963	-1.89%
2014-03-25	29.10	29.05	29.20	28.80	29.75	4,221,187	123,191,321	29.184	22.47	22.43	22.54	22.24	22.97	5,467,296	22.532	-2.35%
2014-03-24	29.80	29.70	29.75	28.60	30.00	4,601,979	134,851,708	29.303	23.01	22.93	22.97	22.08	23.16	5,960,499	22.624	2.41%
2014-03-21	29.10	28.90	29.15	28.85	29.95	4,871,547	142,354,218	29.222	22.47	22.31	22.51	22.27	23.12	6,309,645	22.561	-1.85%
2014-03-20	29.65	29.60	29.65	29.50	30.30	2,380,364	70,803,893	29.745	22.89	22.85	22.89	22.78	23.39	3,083,056	22.965	-1.17%
2014-03-19	30.00	29.95	30.00	29.85	30.90	4,731,718	142,075,014	30.026	23.16	23.12	23.16	23.05	23.86	6,128,538	23.183	-1.80%
2014-03-18	30.55	30.45	30.55	30.20	31.05	3,824,527	116,436,468	30.445	23.59	23.51	23.59	23.32	23.97	4,953,541	23.506	-0.33%
2014-03-17	30.65	30.50	30.70	29.75	31.20	3,268,900	100,573,746	30.767	23.66	23.55	23.70	22.97	24.09	4,233,891	23.754	0.82%
2014-03-14	30.40	30.20	30.40	29.75	30.80	4,715,549	142,281,671	30.173	23.47	23.32	23.47	22.97	23.78	6,107,596	23.296	-1.78%
2014-03-13	30.95	30.80	31.00	30.60	31.40	1,961,357	60,674,663	30.935	23.90	23.78	23.93	23.63	24.24	2,540,356	23.884	-0.64%
2014-03-12	31.15	30.95	31.05	30.20	31.20	3,664,794	112,858,246	30.795	24.05	23.90	23.97	23.32	24.09	4,746,654	23.776	-0.64%
2014-03-11	31.35	31.25	31.30	30.65	31.80	2,601,935	81,352,177	31.266	24.20	24.13	24.17	23.66	24.55	3,370,035	24.140	1.13%
2014-03-10	31.00	30.85	31.00	30.20	31.65	3,676,772	112,966,130	30.724	23.93	23.82	23.93	23.32	24.44	4,762,168	23.722	-2.05%
2014-03-07	31.65	31.45	31.75	31.15	32.25	4,696,643	148,455,149	31.609	24.44	24.28	24.51	24.05	24.90	6,083,108	24.404	-1.71%
2014-03-06	32.20	32.10	32.30	32.00	32.45	2,700,492	86,998,682	32.216	24.86	24.78	24.94	24.71	25.05	3,497,687	24.873	-0.16%
2014-03-05	32.25	32.15	32.20	32.05	32.90	4,232,820	137,221,621	32.419	24.90	24.82	24.86	24.75	25.40	5,482,363	25.030	0.00%
2014-03-04	32.25	32.25	32.30	31.65	32.45	4,111,336	132,066,380	32.123	24.90	24.90	24.94	24.44	25.05	5,325,017	24.801	0.06%
2014-03-03	33.25	33.25	33.30	32.60	33.85	5,825,980	194,255,103	33.343	24.88	24.88	24.92	24.40	25.33	7,784,637	24.954	0.45%
2014-02-28	33.10	33.10	33.15	32.55	33.65	7,324,848	243,235,104	33.207	24.77	24.77	24.81	24.36	25.18	9,787,414	24.852	1.69%
2014-02-27	32.55	32.50	32.55	32.30	32.75	8,319,499	270,646,815	32.532	24.36	24.32	24.36	24.17	24.51	11,116,460	24.346	1.40%
2014-02-26	32.10	32.00	32.05	32.00	32.70	5,103,986	164,863,184	32.301	24.02	23.95	23.99	23.95	24.47	6,819,913	24.174	-1.08%
2014-02-25	32.45	32.40	32.45	32.35	32.90	6,173,300	201,532,040	32.646	24.29	24.25	24.29	24.21	24.62	8,248,723	24.432	0.62%
2014-02-24	32.25	32.25	32.40	31.90	32.65	3,672,900	118,154,975	32.169	24.14	24.14	24.25	23.87	24.44	4,907,705	24.075	-1.23%
2014-02-21	32.65	32.60	32.65	31.65	32.80	7,721,588	250,813,283	32.482	24.44	24.40	24.44	23.69	24.55	10,317,536	24.309	3.82%
2014-02-20	31.45	31.35	31.45	30.70	31.60	8,829,071	276,646,075	31.334	23.54	23.46	23.54	22.98	23.65	11,797,347	23.450	4.31%
2014-02-19	30.15	30.05	30.10	29.60	30.60	3,572,047	106,783,389	29.894	22.56	22.49	22.53	22.15	22.90	4,772,946	22.373	-0.99%
2014-02-18	30.45	30.40	30.45	29.50	30.50	2,860,701	86,369,767	30.192	22.79	22.75	22.79	22.08	22.83	3,822,450	22.595	2.53%
2014-02-17	29.70	29.65	29.70	29.40	31.10	3,544,700	106,619,995	30.079	22.23	22.19	22.23	22.00	23.28	4,736,405	22.511	-3.88%
2014-02-14	30.90	30.85	30.90	30.35	31.10	2,372,836	73,042,894	30.783	23.13	23.09	23.13	22.71	23.28	3,170,568	23.038	1.81%
2014-02-13	30.35	30.15	30.35	30.05	30.80	4,870,847	148,070,671	30.399	22.71	22.56	22.71	22.49	23.05	6,508,394	22.751	-1.30%
2014-02-12	30.75	30.70	30.75	30.55	31.20	2,892,037	88,975,131	30.766	23.01	22.98	23.01	22.86	23.35	3,864,321	23.025	0.00%
2014-02-11	30.75	30.70	30.80	29.85	31.15	5,179,155	157,668,558	30.443	23.01	22.98	23.05	22.34	23.31	6,920,353	22.783	2.16%
2014-02-10	30.10	30.05	30.15	29.50	30.85	3,597,723	108,192,104	30.072	22.53	22.49	22.56	22.08	23.09	4,807,254	22.506	-1.63%
2014-02-07	30.60	30.50	30.60	30.35	32.00	6,009,071	186,076,584	30.966	22.90	22.83	22.90	22.71	23.95	8,029,282	23.175	-0.65%
2014-02-06	30.80	30.60	30.75	29.00	30.95	4,887,433	147,340,061	30.147	23.05	22.90	23.01	21.70	23.16	6,530,556	22.562	7.50%
2014-02-05	28.65	28.65	28.70	28.35	31.80	7,803,722	231,158,786	29.622	21.44	21.44	21.48	21.22	23.80	10,427,283	22.169	-4.34%
2014-02-04	29.95	30.00	30.05	28.85	30.40	8,850,157	264,051,233	29.836	22.41	22.45	22.49	21.59	22.75	11,825,522	22.329	-2.44%
2014-01-30	30.70	30.65	30.70	29.85	31.05	9,034,969	276,530,235	30.607	22.98	22.94	22.98	22.34	23.24	12,072,467	22.906	-0.65%
2014-01-29	30.90	30.90	30.95	30.85	31.65	6,837,235	214,457,545	31.366	23.13	23.13	23.16	23.09	23.69	9,135,869	23.474	-0.16%
2014-01-28	30.95	31.00	31.15	30.85	31.90	6,108,510	191,495,472	31.349	23.16	23.20	23.31	23.09	23.87	8,162,151	23.461	-0.96%
2014-01-27	31.25	31.05	31.25	28.80	31.30	7,108,554	214,734,977	30.208	23.39	23.24	23.39	21.55	23.42	9,498,404	22.607	-0.95%
2014-01-24	31.55	31.60	31.70	31.10	32.55	7,572,037	240,496,976	31.761	23.61	23.65	23.72	23.28	24.36	10,117,707	23.770	-4.10%
2014-01-23	32.90	32.80	32.90	30.70	33.50	6,929,234	224,395,700	32.384	24.62	24.55	24.62	22.98	25.07	9,258,797	24.236	0.77%
2014-01-22	32.65	32.50	32.55	31.90	34.80	10,749,027	354,096,224	32.942	24.44	24.32	24.36	23.87	26.04	14,362,780	24.654	-6.58%
2014-01-21	34.95	34.80	34.95	34.50	35.50	4,204,600	146,871,794	34.931	26.16	26.04	26.16	25.82	26.57	5,618,159	26.142	-0.57%
2014-01-20	35.15	35.10	35.20	34.95	36.15	3,961,651	140,698,752	35.515	26.31	26.27	26.34	26.16	27.05	5,293,532	26.579	0.00%
2014-01-17	35.15	35.05	35.20	33.30	35.20	6,900,941	239,267,862	34.672	26.31	26.23	26.34	24.92	26.34	9,220,992	25.948	4.46%
2014-01-16	33.65	33.55	33.65	33.35	34.00	3,833,173	128,878,281	33.622	25.18	25.11	25.18	24.96	25.45	5,121,861	25.162	-0.88%
2014-01-15	33.95	33.90	34.05	33.55	34.05	3,308,891	112,070,130	33.869	25.41	25.37	25.48	25.11	25.48	4,421,319	25.348	0.15%
2014-01-14	33.90	33.85	33.95	33.40	34.25	2,782,283	94,317,718	33.899	25.37	25.33	25.41	25.00	25.63	3,717,668	25.370	0.15%
2014-01-13	33.85	33.85	33.90	33.25	34.20	6,171,182	207,935,699	33.695	25.33	25.33	25.37	24.88	25.60	8,245,893	25.217	0.59%
2014-01-10	33.65	33.65	33.75	33.40	34.50	4,156,200	140,323,773	33.763	25.18	25.18	25.26	25.00	25.82	5,553,487	25.268	-1.90%
2014-01-09	34.30	34.15	34.30	33.95	34.60	9,445,933	324,708,706	34.376	25.67	25.56	25.67	25.41	25.89	12,621,594	25.726	-2.00%
2014-01-08	35.00	34.95	35.00	34.85	36.00	8,526,322	300,487,605	35.242	26.19	26.16	26.19	26.08	26.94	11,392,816	26.375	-2.23%
2014-01-07	35.80	35.35	35.55	34.70	36.00	7,273,064	256,934,085	35.327	26.79	26.46	26.61	25.97	26.94	9,718,221	26.438	4.83%
2014-01-06	34.15	34.10	34.20	32.95	34.25	2,745,981	92,660,185	33.744	25.56	25.52	25.60	24.66	25.63	3,669,162	25.254	0.89%
2014-01-03	33.85	33.80	34.00	32.60	34.05	5,553,956	186,603,341	33.598	25.33	25.30	25.45	24.40	25.48	7,421,160	25.145	1.65%
2014-01-02	33.30	33.25	33.30	32.15	33.50	4,727,227	154,389,683	32.660	24.92	24.88	24.92	24.06	25.07	6,316,490	24.442	0.60%
2013-12-31	33.10	32.95	33.15	32.50	33.15	1,691,570	55,766,933	32.968	24.77	24.66	24.81	24.32	24.81	2,260,265	24.673	1.85%
2013-12-30	32.50	32.60	32.65	32.20	32.80	1,604,311	52,095,390	32.472	24.32	24.40	24.44	24.10	24.55	2,143,670	24.302	0.62%
2013-12-27	32.30	32.30	32.35	31.50	33.20	2,762,173	88,781,529	32.142	24.17	24.17	24.21	23.57	24.85	3,690,798	24.055	0.62%
2013-12-24	32.10	32.05	32.10	31.20	32.30	3,023,092	96,271,417	31.845	24.02	23.99	24.02	23.35	24.17	4,039,436	23.833	2.56%
2013-12-23	31.30	31.25	31.30	30.50	31.75	3,088,900	96,321,950	31.183	23.42	23.39	23.42	22.83	23.76	4,127,368	23.337	2.79%
2013-12-20	30.45	30.35	30.55	29.25	31.50	7,543,421	229,352,912	30.404	22.79	22.71	22.86	21.89	23.57	10,079,470	22.754	-1.77%
2013-12-19	31.00	30.95	31.05	30.80	31.90	4,695,803	146,227,925	31.140	23.20	23.16	23.24	23.05	23.87	6,274,501	23.305	-0.16%
2013-12-18	31.05	31.05	31.25	30.90	32.10	5,517,978	173,648,377	31.470	23.24	23.24	23.39	23.13	24.02	7,373,086	23.552	-1.90%
2013-12-17	31.65	31.65	31.75	31.35	33.30	7,121,877	230,401,750	32.351	23.69	23.69	23.76	23.46	24.92	9,516,206	24.212	0.48%
2013-12-16	31.50	31.50	31.55	30.35	31.85	7,130,941	222,814,846	31.246	23.57	23.57	23.61	22.71	23.84	9,528,317	23.384	2.94%
2013-12-13	30.60	30.50	30.65	29.00	30.75	7,216,031	217,768,397	30.178	22.90	22.83	22.94	21.70	23.01	9,642,014	22.585	4.08%
2013-12-12	29.40	29.40	29.55	27.70	29.60	8,551,725	249,065,705	29.125	22.00	22.00	22.12	20.73	22.15	11,426,759	21.797	3.34%
2013-12-11	28.45	28.50	28.55	28.15	29.05	4,773,068	136,115,797	28.518	21.29	21.33	21.37	21.07	21.74	6,377,742	21.342	-0.18%
2013-12-10	28.50	28.40	28.60	28.35	29.45	5,869,135	168,829,758	28.766	21.33	21.25	21.40	21.22	22.04	7,842,300	21.528	-2.40%
2013-12-09	29.20	29.15	29.20	28.80	29.25	3,907,250	113,488,560	29.046	21.85	21.82	21.85	21.55	21.89	5,220,842	21.738	1.21%
2013-12-06	28.85	28.80	28.90	28.75	29.40	8,298,536	240,244,051	28.950	21.59	21.55	21.63	21.52	22.00	11,088,450	21.666	-2.20%
2013-12-05	29.50	29.40	29.60	29.10	29.75	4,601,200	135,429,650	29.434	22.08	22.00	22.15	21.78	22.26	6,148,094	22.028	0.17%
2013-12-04	29.45	29.45	29.50	28.10	29.90	9,452,431	276,016,583	29.201	22.04	22.04	22.08	21.03	22.38	12,630,277	21.854	4.80%
2013-12-03	28.10	28.15	28.20	27.65	28.25	3,359,566	94,005,739	27.982	21.03	21.07	21.10	20.69	21.14	4,489,030	20.941	1.08%
2013-12-02	27.80	27.75	27.85	27.55	27.90	2,428,686	67,443,637	27.770	20.81	20.77	20.84	20.62	20.88	3,245,194	20.783	0.72%
2013-11-29	27.60	27.50	27.60	27.50	28.00	2,273,200	62,746,940	27.603	20.66	20.58	20.66	20.58	20.96	3,037,435	20.658	0.18%
2013-11-28	27.55	27.55	27.60	27.50	28.50	3,016,839	84,312,864	27.947	20.62	20.62	20.66	20.58	21.33	4,031,081	20.916	0.00%
2013-11-27	27.55	27.55	27.60	27.35	27.80	1,881,916	51,896,907	27.577	20.62	20.62	20.66	20.47	20.81	2,514,604	20.638	0.36%
2013-11-26	27.45	27.45	27.60	27.40	27.80	2,038,103	56,159,851	27.555	20.54	20.54	20.66	20.51	20.81	2,723,300	20.622	-0.72%
2013-11-25	27.65	27.50	27.70	27.30	27.95	1,595,092	44,055,318	27.619	20.69	20.58	20.73	20.43	20.92	2,131,352	20.670	0.36%
2013-11-22	27.55	27.40	27.55	27.20	27.55	2,341,312	64,052,976	27.358	20.62	20.51	20.62	20.36	20.62	3,128,446	20.474	1.85%
2013-11-21	27.05	27.05	27.10	26.90	27.25	1,699,989	46,073,952	27.103	20.24	20.24	20.28	20.13	20.39	2,271,514	20.283	-0.18%
2013-11-20	27.10	27.10	27.20	27.00	27.40	1,649,470	44,894,968	27.218	20.28	20.28	20.36	20.21	20.51	2,204,011	20.370	0.00%
2013-11-19	27.10	27.10	27.25	26.75	28.00	2,701,840	73,596,072	27.239	20.28	20.28	20.39	20.02	20.96	3,610,181	20.386	-2.52%
2013-11-18	27.80	27.75	28.00	27.10	28.00	3,957,520	109,810,239	27.747	20.81	20.77	20.96	20.28	20.96	5,288,012	20.766	2.02%
2013-11-15	27.25	27.20	27.25	27.00	27.30	2,142,734	58,195,131	27.159	20.39	20.36	20.39	20.21	20.43	2,863,107	20.326	1.11%
2013-11-14	26.95	26.95	27.00	26.70	27.65	4,876,600	131,515,198	26.969	20.17	20.17	20.21	19.98	20.69	6,516,081	20.183	-0.55%
2013-11-13	27.10	27.05	27.15	26.50	27.55	2,903,446	79,055,896	27.228	20.28	20.24	20.32	19.83	20.62	3,879,566	20.378	0.37%
2013-11-12	27.00	26.90	27.00	26.50	27.10	3,714,000	100,016,060	26.930	20.21	20.13	20.21	19.83	20.28	4,962,623	20.154	0.93%
2013-11-11	26.75	26.70	26.80	26.20	26.80	932,800	24,692,440	26.471	20.02	19.98	20.06	19.61	20.06	1,246,401	19.811	1.33%
2013-11-08	26.40	26.40	26.60	26.35	27.10	3,521,163	93,573,111	26.575	19.76	19.76	19.91	19.72	20.28	4,704,955	19.888	-2.40%
2013-11-07	27.05	27.05	27.15	27.00	27.40	1,554,000	42,126,520	27.108	20.24	20.24	20.32	20.21	20.51	2,076,445	20.288	0.19%
2013-11-06	27.00	26.95	27.00	26.30	27.50	2,860,135	77,092,272	26.954	20.21	20.17	20.21	19.68	20.58	3,821,694	20.172	1.50%
2013-11-05	26.60	26.55	26.60	26.25	26.80	2,199,662	58,440,395	26.568	19.91	19.87	19.91	19.65	20.06	2,939,174	19.883	0.76%
2013-11-04	26.40	26.35	26.40	26.25	27.40	3,257,800	86,556,234	26.569	19.76	19.72	19.76	19.65	20.51	4,353,051	19.884	-2.22%
2013-11-01	27.00	26.95	27.00	26.20	27.55	5,216,538	141,697,032	27.163	20.21	20.17	20.21	19.61	20.62	6,970,304	20.329	1.12%
2013-10-31	26.70	26.65	26.80	26.65	27.75	3,668,361	99,457,724	27.112	19.98	19.94	20.06	19.94	20.77	4,901,640	20.291	-3.78%
2013-10-30	27.75	27.75	27.80	27.30	28.15	3,597,400	99,323,400	27.610	20.77	20.77	20.81	20.43	21.07	4,806,822	20.663	3.93%
2013-10-29	26.70	26.70	26.75	26.60	27.95	4,260,399	114,858,954	26.960	19.98	19.98	20.02	19.91	20.92	5,692,717	20.176	-4.30%
2013-10-28	27.90	27.90	27.95	27.50	28.40	2,471,410	68,992,107	27.916	20.88	20.88	20.92	20.58	21.25	3,302,282	20.892	0.36%
2013-10-25	27.80	27.75	27.95	27.55	28.25	2,543,135	70,888,403	27.874	20.81	20.77	20.92	20.62	21.14	3,398,120	20.861	-1.24%
2013-10-24	28.15	28.20	28.25	27.35	28.75	4,851,200	135,873,640	28.008	21.07	21.10	21.14	20.47	21.52	6,482,142	20.961	-0.35%
2013-10-23	28.25	28.20	28.35	28.15	29.00	6,456,200	183,518,984	28.425	21.14	21.10	21.22	21.07	21.70	8,626,732	21.273	0.53%
2013-10-22	28.10	28.10	28.15	28.00	29.50	12,441,062	353,779,181	28.436	21.03	21.03	21.07	20.96	22.08	16,623,666	21.282	-5.07%
2013-10-21	29.60	29.55	29.70	29.40	30.00	5,970,300	177,153,159	29.672	22.15	22.12	22.23	22.00	22.45	7,977,476	22.207	0.17%
2013-10-18	29.55	29.55	29.60	28.50	29.85	5,083,400	149,776,280	29.464	22.12	22.12	22.15	21.33	22.34	6,792,406	22.051	4.23%
2013-10-17	28.35	28.30	28.35	28.05	28.50	5,045,900	142,564,200	28.254	21.22	21.18	21.22	20.99	21.33	6,742,299	21.145	1.07%
2013-10-16	28.05	28.00	28.10	27.60	28.30	4,453,967	124,432,217	27.937	20.99	20.96	21.03	20.66	21.18	5,951,362	20.908	0.00%
2013-10-15	28.05	27.95	28.05	27.00	28.15	4,687,440	130,124,260	27.760	20.99	20.92	20.99	20.21	21.07	6,263,327	20.776	2.56%
2013-10-11	27.35	27.35	27.40	27.20	27.70	2,483,870	68,206,105	27.460	20.47	20.47	20.51	20.36	20.73	3,318,931	20.551	1.67%
2013-10-10	26.90	26.75	26.85	26.25	27.00	2,739,147	72,920,755	26.622	20.13	20.02	20.09	19.65	20.21	3,660,030	19.924	0.00%
2013-10-09	26.90	26.85	26.90	26.70	27.35	2,605,100	70,027,594	26.881	20.13	20.09	20.13	19.98	20.47	3,480,918	20.118	-1.65%
2013-10-08	27.35	27.35	27.55	27.00	27.90	4,817,651	132,465,852	27.496	20.47	20.47	20.62	20.21	20.88	6,437,314	20.578	0.37%
2013-10-07	27.25	27.20	27.25	26.10	27.40	5,174,195	139,396,483	26.941	20.39	20.36	20.39	19.53	20.51	6,913,726	20.162	5.01%
2013-10-04	25.95	25.95	26.10	25.60	26.50	5,713,945	148,964,967	26.070	19.42	19.42	19.53	19.16	19.83	7,634,936	19.511	-2.44%
2013-10-03	26.60	26.50	26.60	26.30	27.20	6,132,250	162,576,675	26.512	19.91	19.83	19.91	19.68	20.36	8,193,873	19.841	-0.19%
2013-10-02	26.65	26.60	26.65	25.85	26.80	7,269,400	192,439,512	26.473	19.94	19.91	19.94	19.35	20.06	9,713,325	19.812	3.50%
2013-09-30	25.75	25.70	25.85	25.05	26.00	7,655,621	196,548,083	25.674	19.27	19.23	19.35	18.75	19.46	10,229,391	19.214	2.18%
2013-09-27	25.20	25.10	25.30	24.75	25.45	2,910,016	73,107,759	25.123	18.86	18.78	18.93	18.52	19.05	3,888,344	18.802	1.41%
2013-09-26	24.85	24.85	24.95	24.80	25.45	5,500,940	137,386,395	24.975	18.60	18.60	18.67	18.56	19.05	7,350,320	18.691	-0.60%
2013-09-25	25.00	25.00	25.10	24.75	25.15	7,252,955	180,667,560	24.910	18.71	18.71	18.78	18.52	18.82	9,691,351	18.642	1.01%
2013-09-24	24.75	24.65	24.75	24.45	25.00	6,984,606	172,557,404	24.705	18.52	18.45	18.52	18.30	18.71	9,332,785	18.489	1.64%
2013-09-23	24.35	24.25	24.35	23.30	24.70	2,568,637	62,572,300	24.360	18.22	18.15	18.22	17.44	18.49	3,432,196	18.231	0.21%
2013-09-19	24.30	24.20	24.40	24.25	24.50	5,471,000	133,427,126	24.388	18.19	18.11	18.26	18.15	18.34	7,310,315	18.252	1.46%
2013-09-18	23.95	23.90	24.00	23.85	24.05	4,389,377	105,297,834	23.989	17.92	17.89	17.96	17.85	18.00	5,865,057	17.953	0.63%
2013-09-17	23.80	23.80	23.95	23.75	24.25	4,254,527	102,263,159	24.036	17.81	17.81	17.92	17.77	18.15	5,684,871	17.989	-0.42%
2013-09-16	23.90	23.85	23.90	23.40	24.45	20,091,800	479,292,500	23.855	17.89	17.85	17.89	17.51	18.30	26,846,532	17.853	2.58%
2013-09-13	23.30	23.25	23.30	23.00	23.50	2,957,422	68,834,007	23.275	17.44	17.40	17.44	17.21	17.59	3,951,688	17.419	0.00%
2013-09-12	23.30	23.25	23.45	23.20	23.70	4,507,869	106,112,559	23.539	17.44	17.40	17.55	17.36	17.74	6,023,385	17.617	-0.85%
2013-09-11	23.50	23.45	23.60	23.35	23.75	5,090,700	119,731,571	23.520	17.59	17.55	17.66	17.48	17.77	6,802,160	17.602	0.43%
2013-09-10	23.40	23.35	23.40	23.20	23.65	4,292,240	100,198,254	23.344	17.51	17.48	17.51	17.36	17.70	5,735,263	17.471	-0.21%
2013-09-09	23.45	23.40	23.50	23.00	23.60	4,195,000	98,105,010	23.386	17.55	17.51	17.59	17.21	17.66	5,605,332	17.502	0.21%
2013-09-06	23.40	23.30	23.35	23.25	23.50	1,858,211	43,471,378	23.394	17.51	17.44	17.48	17.40	17.59	2,482,929	17.508	0.43%
2013-09-05	23.30	23.20	23.30	23.15	23.60	3,597,196	84,199,053	23.407	17.44	17.36	17.44	17.33	17.66	4,806,550	17.518	-0.21%
2013-09-04	23.35	23.30	23.35	23.30	23.75	6,929,703	162,858,147	23.502	17.48	17.44	17.48	17.44	17.77	9,259,424	17.588	-2.51%
2013-09-03	23.95	23.85	23.95	23.70	24.20	3,276,425	78,654,020	24.006	17.92	17.85	17.92	17.74	18.11	4,377,938	17.966	0.00%
2013-09-02	23.95	23.95	24.00	23.15	24.00	4,548,824	107,589,564	23.652	17.92	17.92	17.96	17.33	17.96	6,078,109	17.701	3.46%
2013-08-30	23.15	23.20	23.25	22.70	23.25	9,464,301	218,205,709	23.056	17.33	17.36	17.40	16.99	17.40	12,646,137	17.255	1.54%
2013-08-29	22.80	22.70	22.75	22.65	22.85	3,216,716	73,075,958	22.718	17.06	16.99	17.03	16.95	17.10	4,298,155	17.002	0.44%
2013-08-28	22.70	22.70	22.80	22.50	22.90	1,753,600	39,788,190	22.689	16.99	16.99	17.06	16.84	17.14	2,343,149	16.981	-0.87%
2013-08-27	22.90	22.80	22.90	22.25	22.90	2,713,391	61,474,839	22.656	17.14	17.06	17.14	16.65	17.14	3,625,615	16.956	2.69%
2013-08-26	22.30	22.25	22.30	22.20	22.80	1,283,600	28,759,520	22.405	16.69	16.65	16.69	16.61	17.06	1,715,138	16.768	-0.45%
2013-08-23	22.40	22.35	22.45	22.05	22.65	2,213,600	49,664,820	22.436	16.76	16.73	16.80	16.50	16.95	2,957,798	16.791	1.59%
2013-08-22	22.05	22.00	22.15	21.85	22.20	2,397,869	52,815,043	22.026	16.50	16.46	16.58	16.35	16.61	3,204,017	16.484	-0.45%
2013-08-21	22.15	22.10	22.15	21.85	22.50	2,355,600	52,188,918	22.155	16.58	16.54	16.58	16.35	16.84	3,147,537	16.581	-1.34%
2013-08-20	22.45	22.45	22.50	22.35	22.95	3,355,882	75,458,494	22.485	16.80	16.80	16.84	16.73	17.18	4,484,108	16.828	-0.09%
2013-08-19	22.70	22.65	22.75	22.60	22.95	1,778,411	40,436,181	22.737	16.82	16.78	16.85	16.74	17.00	2,400,625	16.844	0.44%
2013-08-16	22.60	22.60	22.70	22.20	22.85	3,044,014	68,787,329	22.598	16.74	16.74	16.82	16.45	16.93	4,109,025	16.741	-0.22%
2013-08-15	22.65	22.60	22.75	22.60	23.20	2,709,295	61,994,042	22.882	16.78	16.74	16.85	16.74	17.19	3,657,198	16.951	0.00%
2013-08-13	22.65	22.60	22.70	22.05	22.80	4,479,875	100,792,954	22.499	16.78	16.74	16.82	16.33	16.89	6,047,252	16.668	1.80%
2013-08-12	22.25	22.20	22.25	22.05	22.50	1,660,321	36,997,207	22.283	16.48	16.45	16.48	16.33	16.67	2,241,218	16.508	-0.22%
2013-08-09	22.30	22.20	22.30	21.75	22.55	4,458,323	99,143,974	22.238	16.52	16.45	16.52	16.11	16.71	6,018,159	16.474	2.29%
2013-08-08	21.80	21.80	21.85	21.80	22.15	2,660,600	58,229,059	21.886	16.15	16.15	16.19	16.15	16.41	3,591,466	16.213	-0.23%
2013-08-07	21.85	21.80	21.85	21.80	22.70	8,842,352	195,364,562	22.094	16.19	16.15	16.19	16.15	16.82	11,936,031	16.368	-4.59%
2013-08-06	22.90	22.85	22.90	22.60	23.15	3,229,124	73,771,240	22.846	16.96	16.93	16.96	16.74	17.15	4,358,900	16.924	-0.43%
2013-08-05	23.00	23.00	23.05	22.85	23.35	1,241,900	28,683,740	23.097	17.04	17.04	17.08	16.93	17.30	1,676,404	17.110	-0.65%
2013-08-02	23.15	23.00	23.15	22.95	23.45	3,905,188	90,538,671	23.184	17.15	17.04	17.15	17.00	17.37	5,271,498	17.175	0.65%
2013-08-01	23.00	23.00	23.10	22.65	23.65	5,473,798	125,469,748	22.922	17.04	17.04	17.11	16.78	17.52	7,388,919	16.981	2.91%
2013-07-31	22.35	22.25	22.50	21.35	22.50	3,963,477	88,093,790	22.226	16.56	16.48	16.67	15.82	16.67	5,350,181	16.466	3.00%
2013-07-30	21.70	21.60	21.70	21.30	21.70	1,266,834	27,294,877	21.546	16.08	16.00	16.08	15.78	16.08	1,710,062	15.961	0.00%
2013-07-29	21.70	21.70	21.80	21.25	21.80	1,097,600	23,778,650	21.664	16.08	16.08	16.15	15.74	16.15	1,481,618	16.049	0.93%
2013-07-26	21.50	21.45	21.60	20.90	21.75	3,094,604	66,084,914	21.355	15.93	15.89	16.00	15.48	16.11	4,177,315	15.820	-1.83%
2013-07-25	21.90	21.75	21.95	21.15	21.95	3,558,730	76,636,745	21.535	16.22	16.11	16.26	15.67	16.26	4,803,825	15.953	2.10%
2013-07-24	21.45	21.45	21.50	21.20	21.75	4,573,484	97,885,990	21.403	15.89	15.89	15.93	15.71	16.11	6,173,612	15.856	-1.15%
2013-07-23	21.70	21.70	21.85	21.40	21.90	2,481,743	53,929,480	21.731	16.08	16.08	16.19	15.85	16.22	3,350,032	16.098	-0.69%
2013-07-22	21.85	21.80	21.90	21.40	21.90	1,146,776	24,933,362	21.742	16.19	16.15	16.22	15.85	16.22	1,547,999	16.107	1.86%
2013-07-19	21.45	21.40	21.45	21.40	21.85	1,254,600	27,162,579	21.650	15.89	15.85	15.89	15.85	16.19	1,693,548	16.039	-1.83%
2013-07-18	21.85	21.80	21.90	21.50	22.00	3,101,188	67,857,460	21.881	16.19	16.15	16.22	15.93	16.30	4,186,202	16.210	-0.23%
2013-07-17	21.90	21.85	21.95	21.50	22.00	3,547,600	77,241,139	21.773	16.22	16.19	16.26	15.93	16.30	4,788,801	16.130	2.58%
2013-07-16	21.35	21.30	21.40	21.10	21.45	1,752,800	37,322,270	21.293	15.82	15.78	15.85	15.63	15.89	2,366,053	15.774	1.67%
2013-07-15	21.00	21.00	21.20	20.95	21.60	1,879,235	39,794,330	21.176	15.56	15.56	15.71	15.52	16.00	2,536,724	15.687	-1.18%
2013-07-12	21.25	21.25	21.35	21.10	21.85	3,217,070	68,850,673	21.402	15.74	15.74	15.82	15.63	16.19	4,342,628	15.855	-2.30%
2013-07-11	21.75	21.70	21.75	20.30	21.80	9,659,378	207,061,506	21.436	16.11	16.08	16.11	15.04	16.15	13,038,910	15.880	5.07%
2013-07-10	20.70	20.60	20.80	20.15	20.80	4,775,654	97,462,806	20.408	15.33	15.26	15.41	14.93	15.41	6,446,515	15.119	1.97%
2013-07-09	20.30	20.30	20.40	19.92	20.80	2,675,900	54,336,456	20.306	15.04	15.04	15.11	14.76	15.41	3,612,119	15.043	-0.98%
2013-07-08	20.50	20.55	20.60	20.35	20.90	1,638,178	33,594,277	20.507	15.19	15.22	15.26	15.08	15.48	2,211,328	15.192	-0.73%
2013-07-05	20.65	20.50	20.65	20.20	20.75	1,809,801	37,043,950	20.469	15.30	15.19	15.30	14.96	15.37	2,442,997	15.163	1.72%
2013-07-04	20.30	20.20	20.30	20.15	20.70	1,330,647	27,184,351	20.429	15.04	14.96	15.04	14.93	15.33	1,796,201	15.134	0.50%
2013-07-03	20.20	20.20	20.25	19.92	20.90	3,711,879	74,898,390	20.178	14.96	14.96	15.00	14.76	15.48	5,010,556	14.948	-2.18%
2013-07-02	20.65	20.65	20.70	19.88	21.00	4,781,830	97,724,679	20.437	15.30	15.30	15.33	14.73	15.56	6,454,852	15.140	-0.24%
2013-06-28	20.70	20.70	20.85	20.00	20.90	4,265,283	87,703,881	20.562	15.33	15.33	15.45	14.82	15.48	5,757,580	15.233	2.48%
2013-06-27	20.20	20.20	20.25	19.86	20.45	3,508,117	70,934,415	20.220	14.96	14.96	15.00	14.71	15.15	4,735,504	14.979	0.50%
2013-06-26	20.10	20.05	20.10	19.40	20.20	4,866,486	96,743,392	19.880	14.89	14.85	14.89	14.37	14.96	6,569,126	14.727	4.25%
2013-06-25	19.28	19.28	19.30	18.00	19.50	10,480,777	197,429,307	18.837	14.28	14.28	14.30	13.33	14.45	14,147,693	13.955	5.01%
2013-06-24	18.36	18.30	18.40	18.20	19.32	8,602,800	159,461,124	18.536	13.60	13.56	13.63	13.48	14.31	11,612,667	13.732	-6.52%
2013-06-21	19.64	19.58	19.60	19.42	19.96	9,223,276	181,624,506	19.692	14.55	14.51	14.52	14.39	14.79	12,450,229	14.588	-3.49%
2013-06-20	20.35	20.35	20.50	20.25	21.00	3,112,800	63,864,964	20.517	15.08	15.08	15.19	15.00	15.56	4,201,877	15.199	-2.16%
2013-06-19	20.80	20.80	21.00	20.75	21.40	3,719,247	77,872,668	20.938	15.41	15.41	15.56	15.37	15.85	5,020,502	15.511	-1.89%
2013-06-18	21.20	21.15	21.20	19.80	21.50	5,964,755	125,077,416	20.969	15.71	15.67	15.71	14.67	15.93	8,051,647	15.534	7.29%
2013-06-17	19.76	19.76	19.80	19.64	20.20	2,485,600	49,293,772	19.832	14.64	14.64	14.67	14.55	14.96	3,355,238	14.692	-0.70%
2013-06-14	19.90	19.90	19.92	19.38	19.94	3,315,037	65,367,329	19.718	14.74	14.74	14.76	14.36	14.77	4,474,871	14.608	3.11%
2013-06-13	19.30	19.26	19.32	18.92	19.98	10,684,850	205,293,609	19.214	14.30	14.27	14.31	14.02	14.80	14,423,165	14.234	-4.22%
2013-06-11	20.15	20.10	20.15	20.05	21.60	5,640,932	115,720,626	20.515	14.93	14.89	14.93	14.85	16.00	7,614,528	15.197	-6.71%
2013-06-10	21.60	21.55	21.60	20.05	21.60	7,146,926	149,186,946	20.874	16.00	15.96	16.00	14.85	16.00	9,647,425	15.464	7.73%
2013-06-07	20.05	20.05	20.10	19.64	20.15	4,881,013	97,142,386	19.902	14.85	14.85	14.89	14.55	14.93	6,588,736	14.744	2.30%
2013-06-06	19.60	19.62	19.64	19.50	20.20	3,817,429	75,229,670	19.707	14.52	14.53	14.55	14.45	14.96	5,153,035	14.599	-3.21%
2013-06-05	20.25	20.20	20.35	19.92	20.50	5,062,330	101,764,617	20.102	15.00	14.96	15.08	14.76	15.19	6,833,490	14.892	-1.22%
2013-06-04	20.50	20.45	20.50	20.05	20.80	4,214,400	85,495,570	20.287	15.19	15.15	15.19	14.85	15.41	5,688,895	15.029	-1.44%
2013-06-03	20.80	20.80	20.90	20.50	20.90	3,206,351	66,340,113	20.690	15.41	15.41	15.48	15.19	15.48	4,328,159	15.328	0.24%
2013-05-31	20.75	20.60	20.85	20.55	20.85	5,102,861	105,863,392	20.746	15.37	15.26	15.45	15.22	15.45	6,888,202	15.369	0.97%
2013-05-30	20.55	20.50	20.65	19.98	20.60	6,598,033	134,301,802	20.355	15.22	15.19	15.30	14.80	15.26	8,906,491	15.079	1.23%
2013-05-29	20.30	20.30	20.40	20.00	20.45	3,820,137	77,373,640	20.254	15.04	15.04	15.11	14.82	15.15	5,156,691	15.005	1.70%
2013-05-28	19.96	19.92	20.05	19.80	20.15	4,030,200	80,589,488	19.996	14.79	14.76	14.85	14.67	14.93	5,440,248	14.814	0.00%
2013-05-27	19.96	19.96	20.05	19.82	20.50	3,083,047	62,135,053	20.154	14.79	14.79	14.85	14.68	15.19	4,161,714	14.930	-2.63%
2013-05-24	20.50	20.45	20.50	19.60	20.50	4,145,664	83,973,865	20.256	15.19	15.15	15.19	14.52	15.19	5,596,110	15.006	4.38%
2013-05-23	19.64	19.64	19.74	19.60	20.70	4,644,174	92,708,058	19.962	14.55	14.55	14.62	14.52	15.33	6,269,034	14.788	-3.49%
2013-05-22	20.35	20.30	20.40	20.20	20.65	2,292,369	46,684,989	20.365	15.08	15.04	15.11	14.96	15.30	3,094,402	15.087	0.00%
2013-05-21	20.35	20.35	20.40	20.20	20.60	4,329,200	88,326,866	20.403	15.08	15.08	15.11	14.96	15.26	5,843,860	15.114	-0.49%
2013-05-20	20.45	20.50	20.55	20.00	20.85	5,660,273	115,801,786	20.459	15.15	15.19	15.22	14.82	15.45	7,640,636	15.156	0.74%
2013-05-16	20.30	20.25	20.30	19.80	20.40	4,539,929	91,823,455	20.226	15.04	15.00	15.04	14.67	15.11	6,128,317	14.983	-0.25%
2013-05-15	20.35	20.25	20.35	19.62	20.40	8,025,200	161,309,190	20.100	15.08	15.00	15.08	14.53	15.11	10,832,982	14.891	3.30%
2013-05-14	19.70	19.58	19.70	19.26	19.72	2,575,841	50,335,242	19.541	14.59	14.51	14.59	14.27	14.61	3,477,052	14.476	0.72%
2013-05-13	19.56	19.48	19.50	19.22	19.60	3,910,377	76,242,561	19.498	14.49	14.43	14.45	14.24	14.52	5,278,503	14.444	1.03%
2013-05-10	19.36	19.30	19.36	18.92	19.50	5,213,200	100,413,756	19.261	14.34	14.30	14.34	14.02	14.45	7,037,145	14.269	2.43%
2013-05-09	18.90	18.88	18.90	18.68	19.06	16,672,512	316,373,693	18.976	14.00	13.99	14.00	13.84	14.12	22,505,734	14.057	-1.36%
2013-05-08	19.16	19.04	19.18	18.90	19.24	4,178,841	79,461,840	19.015	14.19	14.11	14.21	14.00	14.25	5,640,895	14.087	-0.31%
2013-05-07	19.22	19.16	19.22	18.90	19.30	8,275,400	158,447,972	19.147	14.24	14.19	14.24	14.00	14.30	11,170,719	14.184	1.69%
2013-05-06	18.90	18.90	18.94	18.52	19.04	9,585,765	180,695,920	18.850	14.00	14.00	14.03	13.72	14.11	12,939,542	13.965	1.94%
2013-05-03	18.54	18.54	18.60	18.20	18.64	9,381,274	173,186,016	18.461	13.73	13.73	13.78	13.48	13.81	12,663,506	13.676	3.58%
2013-05-02	17.90	17.88	17.94	17.80	18.34	4,851,356	87,004,088	17.934	13.26	13.25	13.29	13.19	13.59	6,548,703	13.286	-2.19%
2013-04-30	18.30	18.20	18.30	18.00	18.30	7,121,600	129,262,152	18.151	13.56	13.48	13.56	13.33	13.56	9,613,238	13.446	0.55%
2013-04-29	18.20	18.12	18.14	17.80	18.24	6,140,961	111,029,066	18.080	13.48	13.42	13.44	13.19	13.51	8,289,503	13.394	0.00%
2013-04-26	18.20	18.10	18.22	18.00	18.34	6,795,249	123,510,200	18.176	13.48	13.41	13.50	13.33	13.59	9,172,707	13.465	0.55%
2013-04-25	18.10	18.08	18.10	17.80	18.12	9,134,600	164,767,854	18.038	13.41	13.39	13.41	13.19	13.42	12,330,528	13.363	2.14%
2013-04-24	17.72	17.70	17.74	17.58	18.06	10,149,267	181,508,502	17.884	13.13	13.11	13.14	13.02	13.38	13,700,197	13.249	-0.34%
2013-04-23	17.78	17.70	17.78	17.30	17.80	14,175,766	248,524,306	17.532	13.17	13.11	13.17	12.82	13.19	19,135,450	12.988	3.86%
2013-04-22	17.12	17.08	17.16	16.72	17.26	7,721,412	131,734,794	17.061	12.68	12.65	12.71	12.39	12.79	10,422,907	12.639	2.76%
2013-04-19	16.66	16.62	16.64	16.14	16.66	4,399,900	72,609,377	16.503	12.34	12.31	12.33	11.96	12.34	5,939,296	12.225	2.21%
2013-04-18	16.30	16.28	16.30	16.18	16.50	4,571,539	74,872,867	16.378	12.08	12.06	12.08	11.99	12.22	6,170,986	12.133	-1.21%
2013-04-17	16.50	16.42	16.50	16.36	16.62	2,754,500	45,477,218	16.510	12.22	12.16	12.22	12.12	12.31	3,718,219	12.231	0.49%
2013-04-16	16.42	16.40	16.44	15.94	16.50	2,108,590	34,373,899	16.302	12.16	12.15	12.18	11.81	12.22	2,846,324	12.077	-0.36%
2013-04-15	16.48	16.46	16.48	16.28	16.70	1,655,981	27,188,769	16.419	12.21	12.19	12.21	12.06	12.37	2,235,360	12.163	-1.20%
2013-04-12	16.68	16.68	16.70	16.44	16.76	2,298,254	38,275,017	16.654	12.36	12.36	12.37	12.18	12.42	3,102,345	12.337	0.24%
2013-04-11	16.64	16.56	16.68	16.50	16.90	2,832,958	47,146,427	16.642	12.33	12.27	12.36	12.22	12.52	3,824,127	12.329	-0.83%
2013-04-10	16.78	16.66	16.78	16.44	16.84	3,283,528	54,743,973	16.672	12.43	12.34	12.43	12.18	12.48	4,432,338	12.351	0.48%
2013-04-09	16.70	16.70	16.72	16.32	16.76	2,130,734	35,344,089	16.588	12.37	12.37	12.39	12.09	12.42	2,876,215	12.288	3.73%
2013-04-08	16.10	16.10	16.12	16.00	16.46	1,750,400	28,237,101	16.132	11.93	11.93	11.94	11.85	12.19	2,362,813	11.951	-1.11%
2013-04-05	16.28	16.28	16.30	15.80	16.98	8,979,986	145,202,890	16.170	12.06	12.06	12.08	11.70	12.58	12,121,819	11.979	-2.28%
2013-04-03	16.66	16.64	16.70	16.56	17.10	5,424,000	91,343,840	16.841	12.34	12.33	12.37	12.27	12.67	7,321,698	12.476	0.12%
2013-04-02	16.64	16.60	16.70	16.26	16.76	2,493,034	41,321,353	16.575	12.33	12.30	12.37	12.05	12.42	3,365,273	12.279	0.24%
2013-03-28	16.60	16.54	16.70	16.28	16.94	5,667,700	93,786,660	16.548	12.30	12.25	12.37	12.06	12.55	7,650,662	12.259	-2.01%
2013-03-27	16.94	16.94	16.96	16.86	17.10	5,004,584	84,694,260	16.923	12.55	12.55	12.56	12.49	12.67	6,755,541	12.537	-0.12%
2013-03-26	16.96	16.94	16.96	16.68	17.06	4,858,400	82,242,471	16.928	12.56	12.55	12.56	12.36	12.64	6,558,211	12.540	0.71%
2013-03-25	16.84	16.80	16.84	16.72	16.88	2,899,600	48,702,264	16.796	12.48	12.45	12.48	12.39	12.50	3,914,085	12.443	0.96%
2013-03-22	16.68	16.66	16.68	16.56	16.84	3,104,310	51,821,176	16.693	12.36	12.34	12.36	12.27	12.48	4,190,417	12.367	-0.36%
2013-03-21	16.74	16.72	16.78	16.68	16.98	5,348,400	89,598,604	16.752	12.40	12.39	12.43	12.36	12.58	7,219,648	12.410	0.36%
2013-03-20	16.68	16.66	16.70	16.44	16.80	7,823,200	130,057,218	16.625	12.36	12.34	12.37	12.18	12.45	10,560,308	12.316	0.72%
2013-03-19	16.56	16.70	16.72	16.22	16.72	3,595,600	59,236,371	16.475	12.27	12.37	12.39	12.02	12.39	4,853,595	12.205	2.10%
2013-03-18	16.22	16.12	16.26	16.06	16.68	5,480,588	88,772,599	16.198	12.02	11.94	12.05	11.90	12.36	7,398,085	11.999	-2.99%
2013-03-15	16.72	16.58	16.82	16.58	17.20	5,325,405	89,918,250	16.885	12.39	12.28	12.46	12.28	12.74	7,188,608	12.508	0.36%
2013-03-14	16.66	16.54	16.66	16.30	16.70	3,618,800	59,725,491	16.504	12.34	12.25	12.34	12.08	12.37	4,884,912	12.227	0.36%
2013-03-13	16.60	16.60	16.64	16.50	16.94	5,291,200	87,837,343	16.601	12.30	12.30	12.33	12.22	12.55	7,142,435	12.298	-0.24%
2013-03-12	16.64	16.62	16.66	16.62	17.10	7,024,800	118,118,988	16.815	12.33	12.31	12.34	12.31	12.67	9,482,571	12.456	-1.54%
2013-03-11	16.90	16.82	16.90	16.74	17.26	4,398,800	74,679,384	16.977	12.52	12.46	12.52	12.40	12.79	5,937,811	12.577	-1.52%
2013-03-08	17.16	17.14	17.16	16.98	17.24	7,907,982	135,466,707	17.130	12.71	12.70	12.71	12.58	12.77	10,674,752	12.690	0.59%
2013-03-07	17.06	17.02	17.04	16.90	17.42	43,352,600	738,568,587	17.036	12.64	12.61	12.62	12.52	12.90	58,520,400	12.621	-3.40%
2013-03-06	17.66	17.62	17.68	17.34	17.76	9,501,543	166,468,531	17.520	13.08	13.05	13.10	12.85	13.16	12,825,854	12.979	0.57%
2013-03-05	17.56	17.54	17.56	17.44	17.98	12,195,591	215,269,174	17.651	13.01	12.99	13.01	12.92	13.32	16,462,470	13.076	-3.83%
2013-03-04	19.28	19.20	19.28	18.90	19.30	11,208,923	214,117,773	19.102	13.53	13.47	13.53	13.26	13.54	15,975,788	13.403	0.73%
2013-03-01	19.14	19.12	19.14	18.76	19.48	14,466,025	276,625,849	19.123	13.43	13.41	13.43	13.16	13.67	20,618,051	13.417	2.13%
2013-02-28	18.74	18.78	18.80	18.68	19.10	9,845,849	184,874,486	18.777	13.15	13.18	13.19	13.11	13.40	14,033,034	13.174	1.41%
2013-02-27	18.48	18.46	18.48	18.36	18.80	6,748,252	125,181,533	18.550	12.97	12.95	12.97	12.88	13.19	9,618,109	13.015	-1.39%
2013-02-26	18.74	18.72	18.76	18.58	18.88	9,740,280	182,375,320	18.724	13.15	13.13	13.16	13.04	13.25	13,882,569	13.137	-1.06%
2013-02-25	18.94	18.90	18.94	17.90	19.00	16,303,548	303,227,178	18.599	13.29	13.26	13.29	12.56	13.33	23,237,025	13.049	5.57%
2013-02-22	17.94	17.92	17.94	17.22	18.02	12,314,417	217,169,660	17.635	12.59	12.57	12.59	12.08	12.64	17,551,420	12.373	3.22%
2013-02-21	17.38	17.36	17.40	17.00	17.80	16,795,056	291,624,220	17.364	12.19	12.18	12.21	11.93	12.49	23,937,558	12.183	2.84%
2013-02-20	16.90	16.88	16.90	16.78	17.10	8,210,667	138,802,025	16.905	11.86	11.84	11.86	11.77	12.00	11,702,451	11.861	-0.47%
2013-02-19	16.98	16.94	16.96	16.68	17.48	9,076,033	154,663,648	17.041	11.91	11.89	11.90	11.70	12.26	12,935,835	11.956	-3.85%
2013-02-18	17.66	17.62	17.72	17.44	17.72	2,739,300	48,085,063	17.554	12.39	12.36	12.43	12.24	12.43	3,904,253	12.316	0.46%
2013-02-15	17.58	17.54	17.58	17.38	17.62	2,302,246	40,381,002	17.540	12.33	12.31	12.33	12.19	12.36	3,281,332	12.306	0.23%
2013-02-14	17.54	17.54	17.56	17.42	17.80	5,429,566	95,466,846	17.583	12.31	12.31	12.32	12.22	12.49	7,738,620	12.336	-0.11%
2013-02-08	17.56	17.50	17.58	16.74	17.66	7,680,766	134,094,019	17.458	12.32	12.28	12.33	11.75	12.39	10,947,197	12.249	2.81%
2013-02-07	17.08	17.06	17.10	17.04	17.98	11,464,321	200,038,673	17.449	11.98	11.97	12.00	11.96	12.62	16,339,800	12.242	-3.06%
2013-02-06	17.62	17.64	17.66	16.32	17.66	18,989,200	320,573,866	16.882	12.36	12.38	12.39	11.45	12.39	27,064,815	11.845	-0.34%
2013-02-05	17.68	17.66	17.76	17.40	17.96	5,261,835	92,799,631	17.636	12.40	12.39	12.46	12.21	12.60	7,499,557	12.374	-1.67%
2013-02-04	17.98	17.98	18.00	17.86	18.50	3,986,400	72,038,064	18.071	12.62	12.62	12.63	12.53	12.98	5,681,713	12.679	-1.53%
2013-02-01	18.26	18.28	18.30	17.60	18.86	5,456,381	99,837,335	18.297	12.81	12.83	12.84	12.35	13.23	7,776,839	12.838	-0.54%
2013-01-31	18.36	18.32	18.44	18.22	18.76	4,971,512	91,540,790	18.413	12.88	12.85	12.94	12.78	13.16	7,085,767	12.919	-0.33%
2013-01-30	18.42	18.40	18.44	17.78	18.44	14,306,417	261,237,474	18.260	12.92	12.91	12.94	12.47	12.94	20,390,566	12.812	4.07%
2013-01-29	17.70	17.68	17.74	17.26	17.82	8,285,170	146,250,005	17.652	12.42	12.40	12.45	12.11	12.50	11,808,638	12.385	2.31%
2013-01-28	17.30	17.30	17.32	16.92	17.38	2,693,614	46,382,082	17.219	12.14	12.14	12.15	11.87	12.19	3,839,138	12.081	0.12%
2013-01-25	17.28	17.20	17.30	17.18	17.46	6,865,034	118,677,100	17.287	12.12	12.07	12.14	12.05	12.25	9,784,555	12.129	-0.92%
2013-01-24	17.44	17.38	17.40	17.12	17.70	5,717,134	99,851,064	17.465	12.24	12.19	12.21	12.01	12.42	8,148,483	12.254	0.23%
2013-01-23	17.40	17.38	17.40	17.26	17.60	7,921,361	138,100,711	17.434	12.21	12.19	12.21	12.11	12.35	11,290,111	12.232	-0.34%
2013-01-22	17.46	17.42	17.50	17.08	17.64	7,142,739	124,835,300	17.477	12.25	12.22	12.28	11.98	12.38	10,180,361	12.262	-0.68%
2013-01-21	17.58	17.56	17.58	16.90	17.70	13,591,800	236,124,630	17.373	12.33	12.32	12.33	11.86	12.42	19,372,041	12.189	4.27%
2013-01-18	16.86	16.84	16.86	16.42	16.90	9,396,776	157,756,835	16.788	11.83	11.82	11.83	11.52	11.86	13,392,981	11.779	3.44%
2013-01-17	16.30	16.28	16.30	16.26	16.50	3,151,800	51,527,857	16.349	11.44	11.42	11.44	11.41	11.58	4,492,179	11.471	-0.85%
2013-01-16	16.44	16.44	16.46	16.08	16.52	6,687,517	109,136,820	16.320	11.53	11.53	11.55	11.28	11.59	9,531,545	11.450	-0.12%
2013-01-15	16.46	16.44	16.48	16.16	16.78	11,918,300	196,601,188	16.496	11.55	11.53	11.56	11.34	11.77	16,986,844	11.574	2.49%
2013-01-14	16.06	16.02	16.08	16.00	16.26	5,699,800	91,883,904	16.121	11.27	11.24	11.28	11.23	11.41	8,123,777	11.310	0.50%
2013-01-11	15.98	15.90	15.94	15.68	16.10	7,422,817	117,811,831	15.872	11.21	11.16	11.18	11.00	11.30	10,579,549	11.136	0.25%
2013-01-10	15.94	15.92	15.94	15.62	16.20	13,908,710	221,586,378	15.932	11.18	11.17	11.18	10.96	11.37	19,823,724	11.178	0.50%
2013-01-09	15.86	15.82	15.92	14.96	16.00	23,474,371	363,179,386	15.471	11.13	11.10	11.17	10.50	11.23	33,457,413	10.855	7.02%
2013-01-08	14.82	14.78	14.80	14.76	15.12	7,747,782	115,784,034	14.944	10.40	10.37	10.38	10.36	10.61	11,042,713	10.485	-0.27%
2013-01-07	14.86	14.80	14.88	14.36	14.88	7,857,192	115,301,155	14.675	10.43	10.38	10.44	10.08	10.44	11,198,652	10.296	3.34%
2013-01-04	14.38	14.36	14.38	14.28	14.50	3,762,800	54,031,592	14.359	10.09	10.08	10.09	10.02	10.17	5,363,021	10.075	-0.28%
2013-01-03	14.42	14.40	14.44	14.38	14.50	3,671,600	53,051,854	14.449	10.12	10.10	10.13	10.09	10.17	5,233,036	10.138	0.56%
2013-01-02	14.34	14.32	14.34	14.08	14.36	3,856,444	54,806,097	14.212	10.06	10.05	10.06	9.879	10.08	5,496,490	9.9711	2.28%
2012-12-31	14.02	13.96	13.98	13.88	14.10	1,039,800	14,584,264	14.026	9.837	9.795	9.809	9.738	9.893	1,482,000	9.8409	0.00%
2012-12-28	14.02	13.98	14.02	13.98	14.08	739,661	10,357,602	14.003	9.837	9.809	9.837	9.809	9.879	1,054,220	9.8249	0.29%
2012-12-27	13.98	13.98	14.00	13.96	14.10	1,203,918	16,856,407	14.001	9.809	9.809	9.823	9.795	9.893	1,715,913	9.8236	-0.85%
2012-12-24	14.10	14.06	14.10	13.94	14.10	744,000	10,449,540	14.045	9.893	9.865	9.893	9.781	9.893	1,060,404	9.8543	1.15%
2012-12-21	13.94	13.92	14.00	13.92	14.20	2,371,372	33,215,939	14.007	9.781	9.767	9.823	9.767	9.963	3,379,855	9.8276	-1.41%
2012-12-20	14.14	14.12	14.14	13.90	14.16	3,427,200	48,223,591	14.071	9.921	9.907	9.921	9.753	9.935	4,884,699	9.8724	0.28%
2012-12-19	14.10	14.02	14.10	13.94	14.18	5,826,020	81,893,878	14.057	9.893	9.837	9.893	9.781	9.949	8,303,675	9.8624	1.29%
2012-12-18	13.92	13.90	13.96	13.88	14.10	4,004,800	55,977,880	13.978	9.767	9.753	9.795	9.738	9.893	5,707,938	9.8070	0.14%
2012-12-17	13.90	13.90	13.94	13.86	14.28	3,883,849	54,227,036	13.962	9.753	9.753	9.781	9.724	10.02	5,535,549	9.7961	-1.28%
2012-12-14	14.08	13.96	14.08	13.96	14.42	5,488,288	77,807,674	14.177	9.879	9.795	9.879	9.795	10.12	7,822,315	9.9469	-0.14%
2012-12-13	14.10	14.02	14.10	13.92	14.12	1,415,040	19,860,878	14.036	9.893	9.837	9.893	9.767	9.907	2,016,820	9.8476	1.00%
2012-12-12	13.96	13.94	13.96	13.88	14.08	2,394,826	33,513,841	13.994	9.795	9.781	9.795	9.738	9.879	3,413,283	9.8187	1.60%
2012-12-11	13.74	13.74	13.76	13.74	14.10	2,996,851	41,578,712	13.874	9.640	9.640	9.654	9.640	9.893	4,271,334	9.7344	-1.86%
2012-12-10	14.00	13.98	14.00	13.98	14.40	2,964,800	41,729,332	14.075	9.823	9.809	9.823	9.809	10.10	4,225,653	9.8752	-2.64%
2012-12-07	14.38	14.26	14.38	14.02	14.38	2,930,769	41,807,693	14.265	10.09	10.01	10.09	9.837	10.09	4,177,149	10.009	1.70%
2012-12-06	14.14	14.08	14.14	13.90	14.18	5,245,200	72,976,118	13.913	9.921	9.879	9.921	9.753	9.949	7,475,848	9.7616	2.46%
2012-12-05	13.80	13.76	13.80	13.70	14.08	4,019,604	55,764,436	13.873	9.682	9.654	9.682	9.612	9.879	5,729,037	9.7336	-0.72%
2012-12-04	13.90	13.82	13.90	13.68	14.22	2,898,003	40,127,863	13.847	9.753	9.696	9.753	9.598	9.977	4,130,449	9.7151	-3.07%
2012-12-03	14.34	14.34	14.38	14.22	14.58	4,421,431	63,595,983	14.384	10.06	10.06	10.09	9.977	10.23	6,301,751	10.092	-1.10%
2012-11-30	14.50	14.46	14.50	14.24	14.50	4,768,736	68,859,630	14.440	10.17	10.15	10.17	9.991	10.17	6,796,756	10.131	1.40%
2012-11-29	14.30	14.30	14.36	14.22	14.36	2,384,408	34,103,362	14.303	10.03	10.03	10.08	9.977	10.08	3,398,435	10.035	0.56%
2012-11-28	14.22	14.20	14.22	13.98	14.28	5,285,517	74,901,778	14.171	9.977	9.963	9.977	9.809	10.02	7,533,310	9.9427	0.57%
2012-11-27	14.14	14.10	14.12	13.70	14.14	7,407,652	103,746,742	14.005	9.921	9.893	9.907	9.612	9.921	10,557,935	9.8264	3.36%
2012-11-26	13.68	13.68	13.70	13.52	13.76	1,326,680	18,065,408	13.617	9.598	9.598	9.612	9.486	9.654	1,890,883	9.5540	-0.29%
2012-11-23	13.72	13.74	13.76	13.36	13.76	2,810,000	38,187,816	13.590	9.626	9.640	9.654	9.374	9.654	4,005,020	9.5350	2.39%
2012-11-22	13.40	13.38	13.40	13.12	13.40	1,767,461	23,510,224	13.302	9.402	9.388	9.402	9.205	9.402	2,519,116	9.3327	1.52%
2012-11-21	13.20	13.18	13.20	13.12	13.30	1,496,000	19,748,264	13.201	9.261	9.247	9.261	9.205	9.332	2,132,210	9.2619	-0.45%
2012-11-20	13.26	13.24	13.26	13.20	13.54	1,855,856	24,609,824	13.261	9.303	9.289	9.303	9.261	9.500	2,645,103	9.3039	-0.45%
2012-11-19	13.32	13.26	13.32	13.24	13.60	1,311,000	17,506,061	13.353	9.346	9.303	9.346	9.289	9.542	1,868,534	9.3689	1.37%
2012-11-16	13.14	13.12	13.14	13.04	13.20	1,395,600	18,320,755	13.128	9.219	9.205	9.219	9.149	9.261	1,989,113	9.2105	-0.45%
2012-11-15	13.20	13.18	13.20	12.92	13.20	1,120,400	14,714,980	13.134	9.261	9.247	9.261	9.065	9.261	1,596,877	9.2148	0.00%
2012-11-14	13.20	13.18	13.20	13.10	13.34	2,338,870	30,870,677	13.199	9.261	9.247	9.261	9.191	9.360	3,333,531	9.2607	0.00%
2012-11-13	13.20	13.16	13.20	13.06	13.66	3,889,600	51,450,220	13.228	9.261	9.233	9.261	9.163	9.584	5,543,746	9.2808	-3.51%
2012-11-12	13.68	13.68	13.70	13.54	13.82	2,232,400	30,431,168	13.632	9.598	9.598	9.612	9.500	9.696	3,181,782	9.5642	-1.01%
2012-11-09	13.82	13.74	13.82	13.50	13.84	2,038,400	27,902,450	13.688	9.696	9.640	9.696	9.472	9.710	2,905,279	9.6041	0.88%
2012-11-08	13.70	13.66	13.70	13.64	13.90	2,724,500	37,397,146	13.726	9.612	9.584	9.612	9.570	9.753	3,883,159	9.6306	-2.14%
2012-11-07	14.00	13.98	14.12	13.92	14.16	1,602,000	22,496,580	14.043	9.823	9.809	9.907	9.767	9.935	2,283,289	9.8527	0.57%
2012-11-06	13.92	13.92	13.94	13.90	14.30	4,999,260	70,182,699	14.039	9.767	9.767	9.781	9.753	10.03	7,125,316	9.8498	-1.56%
2012-11-05	14.14	14.12	14.16	14.12	14.50	2,232,912	31,943,307	14.306	9.921	9.907	9.935	9.907	10.17	3,182,512	10.037	-1.53%
2012-11-02	14.36	14.34	14.36	14.30	14.52	4,257,213	61,366,302	14.415	10.08	10.06	10.08	10.03	10.19	6,067,695	10.114	1.27%
2012-11-01	14.18	14.16	14.18	13.66	14.24	2,885,863	40,509,165	14.037	9.949	9.935	9.949	9.584	9.991	4,113,146	9.8487	1.29%
2012-10-31	14.00	14.02	14.06	13.94	14.30	2,085,649	29,379,200	14.086	9.823	9.837	9.865	9.781	10.03	2,972,622	9.8833	-1.96%
2012-10-30	14.28	14.32	14.34	14.10	14.34	1,609,246	22,945,144	14.258	10.02	10.05	10.06	9.893	10.06	2,293,617	10.004	-0.14%
2012-10-29	14.30	14.26	14.30	13.94	14.36	2,169,108	30,882,084	14.237	10.03	10.01	10.03	9.781	10.08	3,091,573	9.9891	0.85%
2012-10-26	14.18	14.18	14.24	14.10	14.38	4,134,421	58,841,249	14.232	9.949	9.949	9.991	9.893	10.09	5,892,683	9.9855	-1.39%
2012-10-25	14.38	14.38	14.40	14.22	14.44	4,634,070	66,443,309	14.338	10.09	10.09	10.10	9.977	10.13	6,604,820	10.060	1.13%
2012-10-24	14.22	14.16	14.28	13.84	14.34	2,460,015	34,897,569	14.186	9.977	9.935	10.02	9.710	10.06	3,506,196	9.9531	0.57%
2012-10-22	14.14	14.18	14.20	13.96	14.20	2,171,310	30,540,402	14.065	9.921	9.949	9.963	9.795	9.963	3,094,712	9.8686	-0.70%
2012-10-19	14.24	14.22	14.24	14.00	14.42	8,798,358	125,015,477	14.209	9.991	9.977	9.991	9.823	10.12	12,540,072	9.9693	4.25%
2012-10-18	13.66	13.62	13.66	13.52	13.68	1,877,245	25,556,382	13.614	9.584	9.556	9.584	9.486	9.598	2,675,589	9.5517	0.89%
2012-10-17	13.54	13.50	13.54	13.46	13.62	1,598,543	21,637,313	13.536	9.500	9.472	9.500	9.444	9.556	2,278,362	9.4969	0.59%
2012-10-16	13.46	13.42	13.46	13.20	13.46	1,423,881	19,051,910	13.380	9.444	9.416	9.444	9.261	9.444	2,029,421	9.3879	1.82%
2012-10-15	13.22	13.20	13.24	13.20	13.48	865,600	11,508,112	13.295	9.275	9.261	9.289	9.261	9.458	1,233,717	9.3280	-1.34%
2012-10-12	13.40	13.34	13.40	13.10	13.44	1,800,525	23,995,657	13.327	9.402	9.360	9.402	9.191	9.430	2,566,242	9.3505	1.36%
2012-10-11	13.22	13.16	13.20	13.04	13.28	2,383,300	31,457,513	13.199	9.275	9.233	9.261	9.149	9.318	3,396,856	9.2608	0.30%
2012-10-10	13.18	13.18	13.20	13.12	13.22	677,400	8,930,661	13.184	9.247	9.247	9.261	9.205	9.275	965,481	9.2500	-0.90%
2012-10-09	13.30	13.20	13.30	13.10	13.36	1,839,600	24,294,152	13.206	9.332	9.261	9.332	9.191	9.374	2,621,934	9.2657	0.76%
2012-10-08	13.20	13.20	13.22	13.12	13.42	983,268	13,026,207	13.248	9.261	9.261	9.275	9.205	9.416	1,401,426	9.2950	-1.64%
2012-10-05	13.42	13.38	13.44	13.12	13.46	5,102,200	68,369,216	13.400	9.416	9.388	9.430	9.205	9.444	7,272,034	9.4017	1.51%
2012-10-04	13.22	13.18	13.22	13.12	13.78	4,247,967	56,777,598	13.366	9.275	9.247	9.275	9.205	9.668	6,054,517	9.3777	-3.36%
2012-10-03	13.68	13.60	13.70	13.42	13.86	4,039,818	54,641,539	13.526	9.598	9.542	9.612	9.416	9.724	5,757,848	9.4899	1.94%
2012-09-28	13.42	13.36	13.44	13.00	13.44	2,261,131	29,998,475	13.267	9.416	9.374	9.430	9.121	9.430	3,222,731	9.3084	0.90%
2012-09-27	13.30	13.28	13.30	12.86	13.34	1,915,700	25,289,248	13.201	9.332	9.318	9.332	9.023	9.360	2,730,398	9.2621	2.31%
2012-09-26	13.00	12.94	13.04	12.92	13.04	1,146,458	14,891,285	12.989	9.121	9.079	9.149	9.065	9.149	1,634,017	9.1133	-0.91%
2012-09-25	13.12	13.10	13.12	13.02	13.30	1,828,694	23,991,345	13.119	9.205	9.191	9.205	9.135	9.332	2,606,390	9.2048	-0.76%
2012-09-24	13.22	13.22	13.24	13.16	13.34	1,199,697	15,889,314	13.244	9.275	9.275	9.289	9.233	9.360	1,709,897	9.2926	-1.78%
2012-09-21	13.46	13.40	13.44	13.08	13.48	2,042,578	27,157,178	13.296	9.444	9.402	9.430	9.177	9.458	2,911,234	9.3284	1.51%
2012-09-20	13.26	13.24	13.26	13.18	13.56	1,953,000	26,170,651	13.400	9.303	9.289	9.303	9.247	9.514	2,783,560	9.4019	-1.04%
2012-09-19	13.40	13.44	13.46	13.30	13.58	2,580,800	34,670,332	13.434	9.402	9.430	9.444	9.332	9.528	3,678,347	9.4255	0.00%
2012-09-18	13.40	13.38	13.46	13.16	13.48	2,275,000	30,227,989	13.287	9.402	9.388	9.444	9.233	9.458	3,242,499	9.3224	1.06%
2012-09-17	13.26	13.24	13.28	13.10	13.34	1,811,428	23,904,718	13.197	9.303	9.289	9.318	9.191	9.360	2,581,781	9.2590	0.61%
2012-09-14	13.18	13.16	13.24	13.00	13.26	5,566,800	73,017,452	13.117	9.247	9.233	9.289	9.121	9.303	7,934,216	9.2029	2.65%
2012-09-13	12.84	12.78	12.84	12.70	12.90	2,656,357	34,147,321	12.855	9.009	8.967	9.009	8.911	9.051	3,786,037	9.0193	0.31%
2012-09-12	12.80	12.76	12.80	12.72	13.00	1,412,800	18,141,052	12.841	8.981	8.953	8.981	8.925	9.121	2,013,627	9.0091	0.95%
2012-09-11	12.68	12.68	12.72	12.32	12.80	808,600	10,268,620	12.699	8.897	8.897	8.925	8.644	8.981	1,152,477	8.9100	-0.94%
2012-09-10	12.80	12.70	12.80	12.64	12.80	1,468,602	18,685,470	12.723	8.981	8.911	8.981	8.868	8.981	2,093,160	8.9269	0.79%
2012-09-07	12.70	12.68	12.70	12.38	12.76	3,335,465	41,957,295	12.579	8.911	8.897	8.911	8.686	8.953	4,753,952	8.8258	4.96%
2012-09-06	12.10	12.06	12.08	11.98	12.68	3,917,927	47,514,784	12.128	8.490	8.462	8.476	8.405	8.897	5,584,120	8.5089	-3.66%
2012-09-05	12.56	12.60	12.66	12.50	12.70	897,458	11,280,802	12.570	8.812	8.840	8.883	8.770	8.911	1,279,124	8.8192	-0.95%
2012-09-04	12.68	12.64	12.68	12.50	12.68	684,310	8,612,237	12.585	8.897	8.868	8.897	8.770	8.897	975,329	8.8301	0.79%
2012-09-03	12.58	12.58	12.66	12.48	12.84	1,390,629	17,643,367	12.687	8.826	8.826	8.883	8.756	9.009	1,982,027	8.9017	-1.56%
2012-08-31	12.78	12.88	12.90	12.30	12.90	2,529,951	32,103,629	12.689	8.967	9.037	9.051	8.630	9.051	3,605,874	8.9031	2.90%
2012-08-30	12.42	12.40	12.50	12.38	12.92	2,127,230	26,683,406	12.544	8.714	8.700	8.770	8.686	9.065	3,031,886	8.8009	-3.42%
2012-08-29	12.86	12.86	12.88	12.80	12.98	1,706,387	21,954,503	12.866	9.023	9.023	9.037	8.981	9.107	2,432,069	9.0271	-0.16%
2012-08-28	12.88	12.86	12.96	12.86	12.98	428,665	5,528,648	12.897	9.037	9.023	9.093	9.023	9.107	610,965	9.0490	0.16%
2012-08-27	12.86	12.86	12.90	12.82	13.00	1,339,600	17,312,070	12.923	9.023	9.023	9.051	8.995	9.121	1,909,297	9.0672	0.47%
2012-08-24	12.80	12.90	12.92	12.74	13.06	3,360,000	43,370,456	12.908	8.981	9.051	9.065	8.939	9.163	4,788,921	9.0564	-1.69%
2012-08-23	13.02	13.02	13.06	12.58	13.06	2,951,389	37,999,272	12.875	9.135	9.135	9.163	8.826	9.163	4,206,538	9.0334	4.33%
2012-08-22	12.48	12.44	12.54	12.40	12.82	3,241,200	40,985,240	12.645	8.756	8.728	8.798	8.700	8.995	4,619,598	8.8720	-3.26%
2012-08-21	12.90	12.88	12.90	12.74	13.06	1,545,600	19,974,644	12.924	9.051	9.037	9.051	8.939	9.163	2,202,904	9.0674	-0.62%
2012-08-20	12.98	12.92	12.98	12.82	13.06	2,581,400	33,398,976	12.938	9.107	9.065	9.107	8.995	9.163	3,679,203	9.0778	0.31%
2012-08-17	12.94	12.94	12.98	12.70	12.98	5,846,152	74,924,132	12.816	9.079	9.079	9.107	8.911	9.107	8,332,369	8.9919	2.70%
2012-08-16	12.60	12.58	12.60	12.30	12.64	5,089,249	63,560,775	12.489	8.840	8.826	8.840	8.630	8.868	7,253,575	8.7627	3.62%
2012-08-15	12.16	12.14	12.16	12.00	12.40	1,438,915	17,528,159	12.182	8.532	8.518	8.532	8.419	8.700	2,050,848	8.5468	-0.49%
2012-08-14	12.22	12.18	12.22	11.90	12.24	1,430,400	17,294,528	12.091	8.574	8.546	8.574	8.349	8.588	2,038,712	8.4831	1.83%
2012-08-13	12.00	12.00	12.02	11.98	12.28	879,100	10,622,592	12.084	8.419	8.419	8.433	8.405	8.616	1,252,958	8.4780	-0.99%
2012-08-10	12.12	12.06	12.12	12.04	12.52	1,199,891	14,631,925	12.194	8.504	8.462	8.504	8.447	8.784	1,710,174	8.5558	-1.30%
2012-08-09	12.28	12.28	12.30	12.24	12.50	3,043,023	37,585,006	12.351	8.616	8.616	8.630	8.588	8.770	4,337,142	8.6658	0.49%
2012-08-08	12.22	12.20	12.24	11.80	12.40	11,209,793	135,529,944	12.090	8.574	8.560	8.588	8.279	8.700	15,977,028	8.4828	5.34%
2012-08-07	11.60	11.56	11.60	11.02	11.64	4,513,400	51,086,928	11.319	8.139	8.111	8.139	7.732	8.167	6,432,832	7.9416	5.45%
2012-08-06	11.00	11.00	11.02	10.78	11.06	4,414,761	47,961,739	10.864	7.718	7.718	7.732	7.563	7.760	6,292,245	7.6224	2.23%
2012-08-03	10.76	10.70	10.76	10.42	10.78	1,617,599	17,224,311	10.648	7.549	7.507	7.549	7.311	7.563	2,305,522	7.4709	1.70%
2012-08-02	10.58	10.52	10.60	10.50	10.86	5,166,672	54,619,544	10.572	7.423	7.381	7.437	7.367	7.620	7,363,924	7.4172	-2.40%
2012-08-01	10.84	10.80	10.82	10.68	10.88	3,168,047	34,231,381	10.805	7.606	7.577	7.592	7.493	7.634	4,515,335	7.5811	0.56%
2012-07-31	10.78	10.78	10.82	10.72	10.96	3,222,558	34,927,898	10.839	7.563	7.563	7.592	7.521	7.690	4,593,028	7.6045	0.56%
2012-07-30	10.72	10.72	10.78	10.22	10.78	7,583,022	79,436,586	10.476	7.521	7.521	7.563	7.171	7.563	10,807,885	7.3499	5.51%
2012-07-27	10.16	10.14	10.20	10.10	10.28	7,053,916	71,867,456	10.188	7.128	7.114	7.157	7.086	7.213	10,053,764	7.1483	0.59%
2012-07-26	10.10	10.10	10.12	10.04	10.50	6,899,320	70,143,596	10.167	7.086	7.086	7.100	7.044	7.367	9,833,422	7.1332	-3.44%
2012-07-25	10.46	10.42	10.46	10.32	10.76	2,127,856	22,284,075	10.473	7.339	7.311	7.339	7.241	7.549	3,032,778	7.3477	-2.61%
2012-07-24	10.74	10.74	10.76	10.74	10.98	587,200	6,355,698	10.824	7.535	7.535	7.549	7.535	7.704	836,921	7.5941	-1.29%
2012-07-23	10.88	10.88	10.90	10.86	11.12	2,196,600	24,087,392	10.966	7.634	7.634	7.648	7.620	7.802	3,130,757	7.6938	-2.51%
2012-07-20	11.16	11.14	11.18	11.12	11.30	2,009,186	22,476,494	11.187	7.830	7.816	7.844	7.802	7.928	2,863,641	7.8489	-0.36%
2012-07-19	11.20	11.16	11.18	11.16	11.36	2,792,400	31,279,799	11.202	7.858	7.830	7.844	7.830	7.970	3,979,935	7.8594	0.18%
2012-07-18	11.18	11.18	11.20	11.14	11.46	2,488,310	27,900,871	11.213	7.844	7.844	7.858	7.816	8.041	3,546,524	7.8671	-2.44%
2012-07-17	11.46	11.42	11.46	11.38	11.52	1,525,000	17,491,964	11.470	8.041	8.012	8.041	7.984	8.083	2,173,543	8.0477	0.53%
2012-07-16	11.40	11.36	11.42	11.24	11.42	1,529,468	17,355,528	11.347	7.998	7.970	8.012	7.886	8.012	2,179,911	7.9616	1.60%
2012-07-13	11.22	11.20	11.22	11.16	11.32	1,411,925	15,833,676	11.214	7.872	7.858	7.872	7.830	7.942	2,012,380	7.8681	0.00%
2012-07-12	11.22	11.22	11.24	11.06	11.44	2,420,006	27,098,106	11.198	7.872	7.872	7.886	7.760	8.027	3,449,172	7.8564	-2.26%
2012-07-11	11.48	11.36	11.40	11.18	11.52	1,449,105	16,492,414	11.381	8.055	7.970	7.998	7.844	8.083	2,065,372	7.9852	1.59%
2012-07-10	11.30	11.22	11.34	11.16	11.32	997,199	11,214,472	11.246	7.928	7.872	7.956	7.830	7.942	1,421,282	7.8904	1.07%
2012-07-09	11.18	11.16	11.18	11.14	11.40	1,033,849	11,576,351	11.197	7.844	7.830	7.844	7.816	7.998	1,473,518	7.8563	-2.44%
2012-07-06	11.46	11.44	11.48	11.20	11.48	1,170,803	13,326,694	11.383	8.041	8.027	8.055	7.858	8.055	1,668,715	7.9862	1.78%
2012-07-05	11.26	11.20	11.28	11.10	11.52	3,949,877	44,254,255	11.204	7.900	7.858	7.914	7.788	8.083	5,629,657	7.8609	-1.92%
2012-07-04	11.48	11.48	11.50	11.18	11.58	2,409,000	27,468,644	11.403	8.055	8.055	8.069	7.844	8.125	3,433,485	8.0002	0.17%
2012-07-03	11.46	11.44	11.46	11.44	11.82	2,075,745	23,942,772	11.535	8.041	8.027	8.041	8.027	8.293	2,958,506	8.0929	-2.22%
2012-06-29	11.72	11.66	11.90	11.52	11.90	3,631,953	42,520,606	11.707	8.223	8.181	8.349	8.083	8.349	5,176,529	8.2141	0.51%
2012-06-28	11.66	11.62	11.66	11.60	11.80	1,010,942	11,785,341	11.658	8.181	8.153	8.181	8.139	8.279	1,440,869	8.1793	-0.17%
2012-06-27	11.68	11.66	11.70	11.52	11.80	3,170,042	37,091,544	11.701	8.195	8.181	8.209	8.083	8.279	4,518,179	8.2094	1.21%
2012-06-26	11.54	11.54	11.56	11.46	12.16	4,388,802	50,994,360	11.619	8.097	8.097	8.111	8.041	8.532	6,255,246	8.1523	-4.79%
2012-06-25	12.12	12.04	12.12	11.96	12.16	874,400	10,535,824	12.049	8.504	8.447	8.504	8.391	8.532	1,246,260	8.4540	1.34%
2012-06-22	11.96	11.96	11.98	11.76	12.10	910,781	10,925,511	11.996	8.391	8.391	8.405	8.251	8.490	1,298,113	8.4165	0.17%
2012-06-21	11.94	11.94	12.00	11.90	12.34	2,179,188	26,566,581	12.191	8.377	8.377	8.419	8.349	8.658	3,105,940	8.5535	-3.24%
2012-06-20	12.34	12.30	12.34	11.88	12.38	2,684,339	32,559,680	12.130	8.658	8.630	8.658	8.335	8.686	3,825,919	8.5103	4.05%
2012-06-19	11.86	11.84	11.94	11.70	12.00	2,191,400	25,873,100	11.807	8.321	8.307	8.377	8.209	8.419	3,123,346	8.2838	-0.17%
2012-06-18	11.88	11.82	11.90	11.82	12.20	2,130,722	25,616,471	12.022	8.335	8.293	8.349	8.293	8.560	3,036,863	8.4352	-0.83%
2012-06-15	11.98	11.86	11.98	11.60	12.00	3,380,872	39,975,440	11.824	8.405	8.321	8.405	8.139	8.419	4,818,669	8.2960	1.87%
2012-06-14	11.76	11.74	11.88	11.68	12.34	4,704,146	56,313,653	11.971	8.251	8.237	8.335	8.195	8.658	6,704,697	8.3991	-3.45%
2012-06-13	12.18	12.16	12.26	11.92	12.30	4,180,800	50,906,180	12.176	8.546	8.532	8.602	8.363	8.630	5,958,786	8.5430	1.50%
2012-06-12	12.00	11.96	12.04	11.82	12.26	3,749,489	44,938,840	11.985	8.419	8.391	8.447	8.293	8.602	5,344,050	8.4091	-2.28%
2012-06-11	12.28	12.22	12.28	12.08	12.30	3,048,400	37,140,996	12.184	8.616	8.574	8.616	8.476	8.630	4,344,806	8.5484	3.02%
2012-06-08	11.92	11.88	12.02	11.82	12.14	4,728,400	56,503,266	11.950	8.363	8.335	8.433	8.293	8.518	6,739,266	8.3842	1.02%
2012-06-07	11.80	11.82	11.84	11.72	12.26	4,478,898	53,595,002	11.966	8.279	8.293	8.307	8.223	8.602	6,383,657	8.3957	-1.01%
2012-06-06	11.92	11.88	11.98	11.66	12.02	6,286,435	74,374,213	11.831	8.363	8.335	8.405	8.181	8.433	8,959,893	8.3008	4.93%
2012-06-05	11.36	11.34	11.36	11.28	11.68	3,919,300	44,905,755	11.458	7.970	7.956	7.970	7.914	8.195	5,586,077	8.0389	2.34%
2012-06-04	11.10	11.14	11.20	10.92	11.50	8,611,809	95,971,515	11.144	7.788	7.816	7.858	7.662	8.069	12,274,188	7.8190	-5.29%
2012-06-01	11.72	11.68	11.70	11.62	12.46	17,947,291	218,235,208	12.160	8.223	8.195	8.209	8.153	8.742	25,579,809	8.5315	-6.24%
2012-05-31	12.50	12.42	12.50	12.28	12.72	53,081,266	663,057,260	12.491	8.770	8.714	8.770	8.616	8.925	75,655,354	8.7642	-0.79%
2012-05-30	12.60	12.54	12.60	12.40	12.86	16,029,098	202,072,546	12.607	8.840	8.798	8.840	8.700	9.023	22,845,858	8.8450	-1.56%
2012-05-29	12.80	12.82	12.84	12.24	12.86	13,465,000	169,457,130	12.585	8.981	8.995	9.009	8.588	9.023	19,191,316	8.8299	4.40%
2012-05-28	12.26	12.28	12.30	12.10	12.40	7,762,200	95,285,309	12.276	8.602	8.616	8.630	8.490	8.700	11,063,263	8.6128	-1.29%
2012-05-25	12.42	12.42	12.44	12.20	12.44	3,683,000	45,450,314	12.341	8.714	8.714	8.728	8.560	8.728	5,249,285	8.6584	1.14%
2012-05-24	12.28	12.24	12.28	12.04	12.36	5,617,000	68,537,427	12.202	8.616	8.588	8.616	8.447	8.672	8,005,765	8.5610	0.66%
2012-05-23	12.20	12.18	12.20	12.06	12.42	9,032,800	110,414,776	12.224	8.560	8.546	8.560	8.462	8.714	12,874,216	8.5764	-1.77%
2012-05-22	12.42	12.34	12.44	12.16	12.84	6,850,645	85,559,096	12.489	8.714	8.658	8.728	8.532	9.009	9,764,047	8.7627	-1.58%
2012-05-21	12.62	12.62	12.68	12.42	12.86	3,945,188	49,596,486	12.571	8.854	8.854	8.897	8.714	9.023	5,622,974	8.8203	-0.94%
2012-05-18	12.74	12.70	12.72	12.20	12.80	9,294,000	116,888,284	12.577	8.939	8.911	8.925	8.560	8.981	13,246,498	8.8241	-1.39%
2012-05-17	12.92	12.90	12.92	12.68	13.00	8,114,094	104,211,301	12.843	9.065	9.051	9.065	8.897	9.121	11,564,808	9.0111	2.05%
2012-05-16	12.66	12.56	12.70	12.38	13.20	26,888,000	342,057,088	12.722	8.883	8.812	8.911	8.686	9.261	38,322,770	8.9257	-2.01%
2012-05-15	12.92	12.90	12.92	12.16	13.02	11,132,637	140,509,962	12.621	9.065	9.051	9.065	8.532	9.135	15,867,059	8.8555	2.87%
2012-05-14	12.56	12.56	12.58	12.46	12.82	4,442,400	56,161,036	12.642	8.812	8.812	8.826	8.742	8.995	6,331,638	8.8699	-0.32%
2012-05-11	12.60	12.58	12.60	12.52	13.06	5,015,200	63,896,665	12.741	8.840	8.826	8.840	8.784	9.163	7,148,035	8.9391	-3.37%
2012-05-10	13.04	13.02	13.04	12.88	13.18	2,927,170	38,100,783	13.016	9.149	9.135	9.149	9.037	9.247	4,172,020	9.1325	-0.61%
2012-05-09	13.12	13.08	13.12	12.92	13.54	7,752,300	101,213,090	13.056	9.205	9.177	9.205	9.065	9.500	11,049,152	9.1603	-3.53%
2012-05-08	13.60	13.60	13.68	13.42	13.86	6,800,000	93,035,288	13.682	9.542	9.542	9.598	9.416	9.724	9,691,864	9.5993	-0.15%
2012-05-07	13.62	13.64	13.66	13.42	14.20	8,676,549	119,382,142	13.759	9.556	9.570	9.584	9.416	9.963	12,366,461	9.6537	-5.81%
2012-05-04	14.46	14.44	14.46	14.36	14.56	6,373,961	92,078,820	14.446	10.15	10.13	10.15	10.08	10.22	9,084,642	10.136	-0.28%
2012-05-03	14.50	14.48	14.50	14.32	14.66	3,565,600	51,602,688	14.472	10.17	10.16	10.17	10.05	10.29	5,081,957	10.154	-1.09%
2012-05-02	14.66	14.64	14.66	14.30	14.72	7,797,500	113,342,818	14.536	10.29	10.27	10.29	10.03	10.33	11,113,575	10.199	1.95%
2012-04-30	14.38	14.36	14.40	14.24	14.40	2,799,509	40,110,345	14.328	10.09	10.08	10.10	9.991	10.10	3,990,068	10.053	0.70%
2012-04-27	14.28	14.26	14.28	14.18	14.56	2,549,319	36,640,967	14.373	10.02	10.01	10.02	9.949	10.22	3,633,478	10.084	-1.11%
2012-04-26	14.44	14.42	14.48	14.26	14.52	1,909,700	27,517,886	14.410	10.13	10.12	10.16	10.01	10.19	2,721,846	10.110	-0.14%
2012-04-25	14.46	14.42	14.46	14.10	14.48	3,554,400	50,990,280	14.346	10.15	10.12	10.15	9.893	10.16	5,065,994	10.065	2.55%
2012-04-24	14.10	14.08	14.10	13.92	14.16	2,171,000	30,505,605	14.051	9.893	9.879	9.893	9.767	9.935	3,094,270	9.8587	0.71%
2012-04-23	14.00	13.98	14.00	13.90	14.24	3,107,200	43,684,192	14.059	9.823	9.809	9.823	9.753	9.991	4,428,612	9.8641	-0.71%
2012-04-20	14.10	14.08	14.10	14.04	14.36	7,390,400	104,999,075	14.208	9.893	9.879	9.893	9.851	10.08	10,533,346	9.9683	-1.81%
2012-04-19	14.36	14.32	14.34	14.28	14.76	4,817,960	69,724,586	14.472	10.08	10.05	10.06	10.02	10.36	6,866,914	10.154	-1.64%
2012-04-18	14.60	14.60	14.62	14.12	14.62	10,271,318	148,383,530	14.446	10.24	10.24	10.26	9.907	10.26	14,639,444	10.136	3.55%
2012-04-17	14.10	14.08	14.10	13.94	14.30	2,081,398	29,389,823	14.120	9.893	9.879	9.893	9.781	10.03	2,966,563	9.9070	-0.84%
2012-04-16	14.22	14.20	14.22	13.86	14.30	2,811,400	39,937,810	14.206	9.977	9.963	9.977	9.724	10.03	4,007,016	9.9670	0.99%
2012-04-13	14.08	14.06	14.08	14.06	14.24	2,486,006	35,129,716	14.131	9.879	9.865	9.879	9.865	9.991	3,543,240	9.9146	0.00%
2012-04-12	14.08	14.08	14.10	13.80	14.18	2,419,200	33,886,528	14.007	9.879	9.879	9.893	9.682	9.949	3,448,023	9.8278	2.77%
2012-04-11	13.70	13.68	13.70	13.62	14.00	4,728,298	64,930,937	13.732	9.612	9.598	9.612	9.556	9.823	6,739,121	9.6349	-2.84%
2012-04-10	14.10	14.10	14.12	13.90	14.12	3,728,698	52,367,872	14.045	9.893	9.893	9.907	9.753	9.907	5,314,417	9.8539	0.86%
2012-04-05	13.98	13.98	14.04	13.92	14.12	3,163,019	44,316,476	14.011	9.809	9.809	9.851	9.767	9.907	4,508,169	9.8303	-0.85%
2012-04-03	14.10	14.08	14.10	14.02	14.26	2,427,988	34,276,781	14.117	9.893	9.879	9.893	9.837	10.01	3,460,548	9.9050	0.57%
2012-04-02	14.02	13.98	14.00	13.94	14.26	2,321,223	32,795,523	14.129	9.837	9.809	9.823	9.781	10.01	3,308,379	9.9129	-1.13%
2012-03-30	14.18	14.16	14.18	14.12	14.32	3,092,892	43,989,878	14.223	9.949	9.935	9.949	9.907	10.05	4,408,219	9.9791	-1.39%
2012-03-29	14.38	14.34	14.40	14.10	14.40	3,786,500	54,065,726	14.279	10.09	10.06	10.10	9.893	10.10	5,396,800	10.018	0.28%
2012-03-28	14.34	14.30	14.32	14.10	14.40	7,032,800	100,261,066	14.256	10.06	10.03	10.05	9.893	10.10	10,023,668	10.002	-0.55%
2012-03-27	14.42	14.40	14.44	14.08	14.46	8,880,043	126,828,255	14.282	10.12	10.10	10.13	9.879	10.15	12,656,495	10.021	2.41%
2012-03-26	14.08	14.08	14.10	13.78	14.10	3,958,000	55,334,960	13.981	9.879	9.879	9.893	9.668	9.893	5,641,235	9.8090	1.59%
2012-03-23	13.86	13.80	13.90	13.66	13.90	3,702,324	51,042,888	13.787	9.724	9.682	9.753	9.584	9.753	5,276,827	9.6730	0.14%
2012-03-22	13.84	13.84	13.88	13.72	13.90	2,570,100	35,449,312	13.793	9.710	9.710	9.738	9.626	9.753	3,663,097	9.6774	0.00%
2012-03-21	13.84	13.80	13.88	13.70	14.12	7,707,200	106,569,800	13.827	9.710	9.682	9.738	9.612	9.907	10,984,873	9.7015	-1.84%
2012-03-20	14.10	14.10	14.12	13.84	14.20	6,699,100	93,853,618	14.010	9.893	9.893	9.907	9.710	9.963	9,548,054	9.8296	0.00%
2012-03-19	14.10	14.08	14.10	13.88	14.26	14,990,248	210,864,693	14.067	9.893	9.879	9.893	9.738	10.01	21,365,212	9.8695	1.15%
2012-03-16	13.94	13.84	13.90	13.82	14.26	16,673,060	232,894,507	13.968	9.781	9.710	9.753	9.696	10.01	23,763,681	9.8004	0.43%
2012-03-15	13.88	13.84	13.88	13.70	14.36	6,226,950	86,521,249	13.895	9.738	9.710	9.738	9.612	10.08	8,875,111	9.7488	-0.86%
2012-03-14	14.00	13.98	14.00	13.88	14.46	12,390,600	175,983,138	14.203	9.823	9.809	9.823	9.738	10.15	17,660,001	9.9651	0.00%
2012-03-13	14.00	13.98	14.02	13.48	14.24	16,249,600	226,892,718	13.963	9.823	9.809	9.837	9.458	9.991	23,160,134	9.7967	4.63%
2012-03-12	13.38	13.36	13.42	13.28	13.70	7,820,800	105,666,069	13.511	9.388	9.374	9.416	9.318	9.612	11,146,784	9.4795	-1.62%
2012-03-09	13.60	13.58	13.60	13.54	13.70	7,024,307	95,781,702	13.636	9.542	9.528	9.542	9.500	9.612	10,011,563	9.5671	0.44%
2012-03-08	13.54	13.52	13.54	13.32	13.56	11,485,827	153,202,146	13.338	9.500	9.486	9.500	9.346	9.514	16,370,452	9.3585	1.65%
2012-03-07	13.32	13.28	13.32	12.78	13.38	8,129,128	106,519,434	13.103	9.346	9.318	9.346	8.967	9.388	11,586,236	9.1936	1.68%
2012-03-06	13.10	13.08	13.10	12.80	13.50	9,997,123	131,146,880	13.119	9.191	9.177	9.191	8.981	9.472	14,248,641	9.2042	-1.95%
2012-03-05	13.36	13.32	13.34	13.08	13.70	16,612,200	222,474,940	13.392	9.374	9.346	9.360	9.177	9.612	23,676,938	9.3963	-3.08%
2012-03-02	14.60	14.60	14.62	14.32	14.74	22,162,400	322,809,245	14.566	9.671	9.671	9.684	9.486	9.764	33,457,445	9.6484	3.25%
2012-03-01	14.14	14.12	14.14	14.02	14.50	13,095,581	186,833,550	14.267	9.366	9.353	9.366	9.287	9.605	19,769,731	9.4505	-1.26%
2012-02-29	14.32	14.30	14.38	14.02	14.42	14,980,387	213,158,891	14.229	9.486	9.472	9.525	9.287	9.552	22,615,126	9.4255	2.29%
2012-02-28	14.00	13.96	13.98	13.48	14.02	14,733,800	202,594,000	13.750	9.274	9.247	9.260	8.929	9.287	22,242,867	9.1083	5.26%
2012-02-27	13.30	13.32	13.36	13.18	13.88	25,858,514	352,049,944	13.615	8.810	8.823	8.850	8.731	9.194	39,037,280	9.0183	-3.20%
2012-02-24	13.74	13.72	13.74	13.50	13.90	27,088,800	370,838,420	13.690	9.101	9.088	9.101	8.942	9.207	40,894,580	9.0682	-0.58%
2012-02-23	13.82	13.84	13.86	13.16	13.86	38,993,669	531,324,650	13.626	9.154	9.168	9.181	8.717	9.181	58,866,754	9.0259	6.64%
2012-02-22	12.96	12.96	13.00	12.94	13.22	6,067,900	79,247,194	13.060	8.585	8.585	8.611	8.572	8.757	9,160,399	8.6511	-0.77%
2012-02-21	13.06	13.06	13.10	12.96	13.20	10,640,000	138,907,610	13.055	8.651	8.651	8.678	8.585	8.744	16,062,665	8.6479	0.46%
2012-02-20	13.00	13.00	13.02	12.90	13.28	11,959,000	156,404,138	13.078	8.611	8.611	8.625	8.545	8.797	18,053,892	8.6632	0.78%
2012-02-17	12.90	12.88	12.92	12.52	12.98	18,375,100	235,018,986	12.790	8.545	8.532	8.558	8.293	8.598	27,739,951	8.4722	3.70%
2012-02-16	12.44	12.44	12.46	12.12	12.46	7,917,800	97,976,052	12.374	8.240	8.240	8.254	8.028	8.254	11,953,099	8.1967	1.30%
2012-02-15	12.28	12.24	12.28	11.86	12.30	8,007,800	96,713,460	12.077	8.134	8.108	8.134	7.856	8.148	12,088,967	8.0001	3.72%
2012-02-14	11.84	11.84	11.86	11.74	11.90	2,112,000	24,943,088	11.810	7.843	7.843	7.856	7.777	7.883	3,188,379	7.8231	0.00%
2012-02-13	11.84	11.80	11.82	11.70	12.08	4,309,400	51,292,840	11.903	7.843	7.816	7.830	7.750	8.002	6,505,681	7.8843	-0.34%
2012-02-10	11.88	11.88	11.94	11.80	12.20	13,554,715	162,284,341	11.973	7.869	7.869	7.909	7.816	8.081	20,462,862	7.9307	0.68%
2012-02-09	11.80	11.78	11.80	11.72	11.90	8,727,100	102,961,747	11.798	7.816	7.803	7.816	7.763	7.883	13,174,858	7.8150	0.17%
2012-02-08	11.78	11.78	11.80	11.72	11.96	8,461,775	99,835,769	11.798	7.803	7.803	7.816	7.763	7.922	12,774,310	7.8154	0.00%
2012-02-07	11.78	11.78	11.80	11.60	11.82	4,446,400	52,042,080	11.704	7.803	7.803	7.816	7.684	7.830	6,712,503	7.7530	1.55%
2012-02-06	11.60	11.60	11.68	11.56	11.98	8,353,600	98,132,900	11.747	7.684	7.684	7.737	7.657	7.936	12,611,004	7.7815	-2.19%
2012-02-03	11.86	11.86	11.88	11.46	11.90	6,859,900	80,649,192	11.757	7.856	7.856	7.869	7.591	7.883	10,356,041	7.7876	-0.17%
2012-02-02	11.88	11.88	11.90	11.64	11.96	13,952,700	164,519,632	11.791	7.869	7.869	7.883	7.710	7.922	21,063,680	7.8106	2.77%
2012-02-01	11.56	11.54	11.56	11.26	11.88	8,041,634	93,304,848	11.603	7.657	7.644	7.657	7.459	7.869	12,140,045	7.6857	0.87%
2012-01-31	11.46	11.36	11.44	10.94	11.48	13,584,330	151,137,158	11.126	7.591	7.525	7.578	7.247	7.604	20,507,570	7.3698	4.37%
2012-01-30	10.98	10.96	11.00	10.90	11.50	12,256,700	136,654,464	11.149	7.273	7.260	7.286	7.220	7.618	18,503,315	7.3854	-5.34%
2012-01-27	11.60	11.58	11.60	11.58	12.00	10,158,200	119,883,791	11.802	7.684	7.671	7.684	7.671	7.949	15,335,317	7.8175	-2.68%
2012-01-26	11.92	11.88	11.94	11.62	12.10	14,869,200	177,706,946	11.951	7.896	7.869	7.909	7.697	8.015	22,447,273	7.9166	2.58%
2012-01-20	11.62	11.60	11.62	11.38	11.82	12,047,307	139,873,715	11.610	7.697	7.684	7.697	7.538	7.830	18,187,205	7.6908	-0.51%
2012-01-19	11.68	11.64	11.72	10.76	11.74	17,824,676	204,194,817	11.456	7.737	7.710	7.763	7.127	7.777	26,909,004	7.5883	8.75%
2012-01-18	10.74	10.74	10.76	10.58	10.80	3,942,624	42,120,262	10.683	7.114	7.114	7.127	7.008	7.154	5,951,978	7.0767	0.00%
2012-01-17	10.74	10.68	10.70	10.60	10.84	3,621,114	38,827,586	10.723	7.114	7.074	7.088	7.021	7.180	5,466,611	7.1027	0.94%
2012-01-16	10.64	10.64	10.66	10.50	10.90	1,300,200	13,918,902	10.705	7.048	7.048	7.061	6.955	7.220	1,962,846	7.0912	-1.30%
2012-01-13	10.78	10.78	10.80	10.58	10.96	5,289,498	57,000,498	10.776	7.141	7.141	7.154	7.008	7.260	7,985,285	7.1382	2.67%
2012-01-12	10.50	10.50	10.52	10.32	10.66	3,673,500	38,691,912	10.533	6.955	6.955	6.969	6.836	7.061	5,545,696	6.9769	1.16%
2012-01-11	10.38	10.38	10.40	10.30	10.70	4,227,800	44,021,730	10.412	6.876	6.876	6.889	6.823	7.088	6,382,494	6.8973	-2.08%
2012-01-10	10.60	10.70	10.72	10.42	10.70	4,259,600	45,059,544	10.578	7.021	7.088	7.101	6.902	7.088	6,430,501	7.0072	1.53%
2012-01-09	10.44	10.44	10.48	10.14	10.48	3,121,906	32,060,728	10.270	6.916	6.916	6.942	6.717	6.942	4,712,982	6.8026	2.35%
2012-01-06	10.20	10.18	10.20	10.12	10.30	1,819,856	18,548,661	10.192	6.757	6.743	6.757	6.704	6.823	2,747,344	6.7515	-0.58%
2012-01-05	10.26	10.26	10.28	10.24	10.64	2,085,200	21,696,515	10.405	6.796	6.796	6.810	6.783	7.048	3,147,920	6.8923	-3.93%
2012-01-04	10.68	10.70	10.72	10.48	10.70	5,024,520	53,344,960	10.617	7.074	7.088	7.101	6.942	7.088	7,585,262	7.0327	1.91%
2012-01-03	10.48	10.48	10.52	10.24	10.52	1,881,357	19,639,058	10.439	6.942	6.942	6.969	6.783	6.969	2,840,189	6.9147	3.15%
2011-12-30	10.16	10.12	10.20	10.12	10.32	1,463,739	14,971,140	10.228	6.730	6.704	6.757	6.704	6.836	2,209,732	6.7751	-0.39%
2011-12-29	10.20	10.16	10.20	10.04	10.40	1,666,600	17,028,464	10.218	6.757	6.730	6.757	6.651	6.889	2,515,981	6.7681	1.19%
2011-12-28	10.08	10.08	10.10	10.02	10.16	1,138,400	11,499,792	10.102	6.677	6.677	6.690	6.637	6.730	1,718,584	6.6914	-0.79%
2011-12-23	10.16	10.16	10.20	10.10	10.24	2,690,000	27,330,196	10.160	6.730	6.730	6.757	6.690	6.783	4,060,956	6.7300	0.79%
2011-12-22	10.08	10.08	10.18	10.06	10.22	2,995,800	30,422,328	10.155	6.677	6.677	6.743	6.664	6.770	4,522,606	6.7267	-1.18%
2011-12-21	10.20	10.20	10.22	10.14	10.36	2,014,800	20,576,092	10.213	6.757	6.757	6.770	6.717	6.863	3,041,641	6.7648	0.79%
2011-12-20	10.12	10.10	10.12	10.10	10.28	3,602,291	36,550,606	10.147	6.704	6.690	6.704	6.690	6.810	5,438,195	6.7211	-0.39%
2011-12-19	10.16	10.14	10.18	10.10	10.36	1,860,492	18,975,428	10.199	6.730	6.717	6.743	6.690	6.863	2,808,690	6.7560	-1.93%
2011-12-16	10.36	10.36	10.38	10.06	10.40	3,255,200	33,272,712	10.221	6.863	6.863	6.876	6.664	6.889	4,914,209	6.7707	2.57%
2011-12-15	10.10	10.10	10.18	9.990	10.44	7,905,600	80,270,026	10.154	6.690	6.690	6.743	6.617	6.916	11,934,681	6.7258	-4.17%
2011-12-14	10.54	10.52	10.62	10.50	10.76	2,181,100	23,075,724	10.580	6.982	6.969	7.035	6.955	7.127	3,292,695	7.0082	-1.50%
2011-12-13	10.70	10.64	10.72	10.50	10.76	1,391,665	14,864,340	10.681	7.088	7.048	7.101	6.955	7.127	2,100,926	7.0751	-0.37%
2011-12-12	10.74	10.72	10.74	10.52	10.98	987,200	10,567,040	10.704	7.114	7.101	7.114	6.969	7.273	1,490,325	7.0904	1.13%
2011-12-09	10.62	10.60	10.62	10.48	10.90	2,381,200	25,441,136	10.684	7.035	7.021	7.035	6.942	7.220	3,594,776	7.0773	-2.57%
2011-12-08	10.90	10.90	10.96	10.80	11.06	1,574,422	17,228,625	10.943	7.220	7.220	7.260	7.154	7.326	2,376,825	7.2486	-1.27%
2011-12-07	11.04	11.00	11.06	10.80	11.10	2,023,200	22,095,856	10.921	7.313	7.286	7.326	7.154	7.353	3,054,322	7.2343	2.03%
2011-12-06	10.82	10.80	10.82	10.62	10.92	2,100,000	22,738,200	10.828	7.167	7.154	7.167	7.035	7.233	3,170,263	7.1723	0.19%
2011-12-05	10.80	10.74	10.80	10.70	11.20	1,676,400	18,106,600	10.801	7.154	7.114	7.154	7.088	7.419	2,530,776	7.1546	-1.64%
2011-12-02	10.98	10.96	10.98	10.76	11.10	2,306,120	25,247,446	10.948	7.273	7.260	7.273	7.127	7.353	3,481,432	7.2520	-1.26%
2011-12-01	11.12	11.10	11.12	10.98	11.28	9,537,788	105,709,621	11.083	7.366	7.353	7.366	7.273	7.472	14,398,712	7.3416	5.90%
2011-11-30	10.50	10.50	10.52	10.36	10.72	3,354,400	35,203,080	10.495	6.955	6.955	6.969	6.863	7.101	5,063,967	6.9517	-2.05%
2011-11-29	10.72	10.70	10.72	10.22	10.78	5,950,900	62,902,462	10.570	7.101	7.088	7.101	6.770	7.141	8,983,770	7.0018	4.28%
2011-11-28	10.28	10.26	10.28	10.10	10.28	1,622,800	16,524,306	10.183	6.810	6.796	6.810	6.690	6.810	2,449,858	6.7450	2.90%
2011-11-25	9.990	9.980	9.990	9.980	10.10	2,585,040	25,900,867	10.020	6.617	6.611	6.617	6.611	6.690	3,902,503	6.6370	-0.89%
2011-11-24	10.08	10.10	10.12	9.950	10.22	1,849,400	18,594,964	10.055	6.677	6.690	6.704	6.591	6.770	2,791,945	6.6602	0.40%
2011-11-23	10.04	10.04	10.08	10.02	10.26	1,779,400	18,022,024	10.128	6.651	6.651	6.677	6.637	6.796	2,686,269	6.7089	-2.90%
2011-11-22	10.34	10.30	10.36	9.900	10.38	4,063,660	41,117,946	10.119	6.849	6.823	6.863	6.558	6.876	6,134,700	6.7025	2.99%
2011-11-21	10.04	10.02	10.04	9.960	10.10	4,371,000	43,783,690	10.017	6.651	6.637	6.651	6.598	6.690	6,598,676	6.6352	-0.20%
2011-11-18	10.06	10.02	10.04	9.960	10.14	2,990,000	29,991,229	10.031	6.664	6.637	6.651	6.598	6.717	4,513,851	6.6443	-0.40%
2011-11-17	10.10	10.08	10.10	9.940	10.46	4,465,990	45,425,991	10.172	6.690	6.677	6.690	6.584	6.929	6,742,077	6.7377	-0.79%
2011-11-16	10.18	10.18	10.20	10.00	10.78	9,166,000	93,288,240	10.178	6.743	6.743	6.757	6.624	7.141	13,837,443	6.7417	-5.74%
2011-11-15	10.80	10.80	10.82	10.20	10.82	6,025,080	64,070,275	10.634	7.154	7.154	7.167	6.757	7.167	9,095,756	7.0440	4.65%
2011-11-14	10.32	10.32	10.34	10.20	10.46	5,852,602	60,636,340	10.361	6.836	6.836	6.849	6.757	6.929	8,835,375	6.8629	2.18%
2011-11-11	10.10	10.16	10.18	10.00	10.80	13,617,565	137,899,017	10.127	6.690	6.730	6.743	6.624	7.154	20,557,743	6.7079	-4.90%
2011-11-10	10.62	10.62	10.64	10.50	10.84	10,705,950	114,359,359	10.682	7.035	7.035	7.048	6.955	7.180	16,162,227	7.0757	-6.68%
2011-11-09	11.38	11.38	11.40	11.28	11.80	6,650,000	76,460,096	11.498	7.538	7.538	7.551	7.472	7.816	10,039,166	7.6162	-1.39%
2011-11-08	11.54	11.54	11.56	11.42	12.10	4,673,087	54,610,462	11.686	7.644	7.644	7.657	7.565	8.015	7,054,721	7.7410	-3.35%
2011-11-07	11.94	11.92	11.94	11.92	12.48	4,830,810	58,724,751	12.156	7.909	7.896	7.909	7.896	8.267	7,292,828	8.0524	-2.61%
2011-11-04	12.26	12.24	12.26	12.14	12.50	11,684,400	144,021,072	12.326	8.121	8.108	8.121	8.042	8.280	17,639,343	8.1648	3.90%
2011-11-03	11.80	11.78	11.80	11.78	12.70	8,449,200	103,179,046	12.212	7.816	7.803	7.816	7.803	8.413	12,755,326	8.0891	-4.53%
2011-11-02	12.36	12.34	12.36	11.60	12.44	4,755,600	57,947,850	12.185	8.187	8.174	8.187	7.684	8.240	7,179,287	8.0715	1.98%
2011-11-01	12.12	12.04	12.06	11.50	12.26	4,824,400	57,765,790	11.974	8.028	7.975	7.989	7.618	8.121	7,283,151	7.9314	-0.66%
2011-10-31	12.20	12.20	12.22	12.10	12.70	9,020,000	111,125,643	12.320	8.081	8.081	8.095	8.015	8.413	13,617,034	8.1608	-5.43%
2011-10-28	12.90	12.80	12.90	12.10	12.94	20,773,653	262,662,844	12.644	8.545	8.479	8.545	8.015	8.572	31,360,925	8.3755	7.86%
2011-10-27	11.96	11.96	11.98	10.82	12.00	8,530,400	98,742,744	11.575	7.922	7.922	7.936	7.167	7.949	12,877,910	7.6676	9.93%
2011-10-26	10.88	10.88	10.92	10.52	11.10	2,850,800	30,836,600	10.817	7.207	7.207	7.233	6.969	7.353	4,303,707	7.1651	-0.55%
2011-10-25	10.94	10.94	10.98	10.82	11.34	3,460,000	38,184,056	11.036	7.247	7.247	7.273	7.167	7.512	5,223,386	7.3102	-1.44%
2011-10-24	11.10	11.08	11.10	10.76	11.50	4,245,200	47,302,480	11.143	7.353	7.339	7.353	7.127	7.618	6,408,762	7.3809	5.71%
2011-10-21	10.50	10.50	10.52	9.820	10.52	2,751,600	28,544,980	10.374	6.955	6.955	6.969	6.505	6.969	4,153,950	6.8718	4.79%
2011-10-20	10.02	10.06	10.10	9.960	10.20	6,297,200	63,069,996	10.016	6.637	6.664	6.690	6.598	6.757	9,506,562	6.6344	-3.65%
2011-10-19	10.40	10.40	10.42	10.40	11.10	6,661,160	71,705,313	10.765	6.889	6.889	6.902	6.889	7.353	10,056,014	7.1306	-1.52%
2011-10-18	10.56	10.50	10.60	10.46	10.96	5,944,200	62,765,338	10.559	6.995	6.955	7.021	6.929	7.260	8,973,656	6.9944	-8.33%
2011-10-17	11.52	11.50	11.56	11.20	11.82	7,200,900	82,861,796	11.507	7.631	7.618	7.657	7.419	7.830	10,870,832	7.6224	2.67%
2011-10-14	11.22	11.22	11.24	10.92	11.70	6,353,776	71,535,833	11.259	7.432	7.432	7.445	7.233	7.750	9,591,972	7.4579	-5.71%
2011-10-13	11.90	11.84	11.90	10.98	11.96	17,904,880	205,746,790	11.491	7.883	7.843	7.883	7.273	7.922	27,030,084	7.6118	11.21%
2011-10-12	10.70	10.68	10.70	10.10	11.00	13,724,000	148,149,984	10.795	7.088	7.074	7.088	6.690	7.286	20,718,423	7.1506	3.08%
2011-10-11	10.38	10.34	10.36	10.34	11.00	11,949,100	127,729,264	10.689	6.876	6.849	6.863	6.849	7.286	18,038,947	7.0807	4.22%
2011-10-10	9.960	9.960	9.970	9.790	10.36	28,948,400	286,597,604	9.9003	6.598	6.598	6.604	6.485	6.863	43,701,923	6.5580	-3.30%
2011-10-07	10.30	10.24	10.32	9.900	10.82	19,567,600	202,152,058	10.331	6.823	6.783	6.836	6.558	7.167	29,540,208	6.8433	0.19%
2011-10-06	10.28	10.20	10.30	9.120	10.42	16,152,850	157,928,886	9.7772	6.810	6.757	6.823	6.041	6.902	24,385,134	6.4764	20.09%
2011-10-04	8.560	8.550	8.570	8.210	8.730	18,258,563	156,500,918	8.5714	5.670	5.664	5.677	5.438	5.783	27,564,021	5.6777	4.26%
2011-10-03	8.210	8.200	8.240	8.050	9.770	20,370,300	179,126,964	8.7935	5.438	5.432	5.458	5.332	6.472	30,752,003	5.8249	-20.45%
2011-09-30	10.32	10.26	10.30	10.26	11.46	17,585,060	188,046,656	10.694	6.836	6.796	6.823	6.796	7.591	26,547,268	7.0835	-11.79%
2011-09-28	11.70	11.70	11.76	11.04	11.96	14,159,120	164,109,576	11.590	7.750	7.750	7.790	7.313	7.922	21,375,301	7.6775	3.72%
2011-09-27	11.28	11.28	11.30	11.00	11.40	13,625,990	152,984,070	11.227	7.472	7.472	7.485	7.286	7.551	20,570,462	7.4371	4.64%
2011-09-26	10.78	10.86	10.88	10.58	11.80	11,187,750	124,304,084	11.111	7.141	7.194	7.207	7.008	7.816	16,889,576	7.3598	-7.71%
2011-09-23	11.68	11.54	11.64	10.60	11.70	15,509,500	173,817,898	11.207	7.737	7.644	7.710	7.021	7.750	23,413,901	7.4237	3.36%
2011-09-22	11.30	11.26	11.30	11.10	12.20	14,152,560	166,331,936	11.753	7.485	7.459	7.485	7.353	8.081	21,365,398	7.7851	-9.89%
2011-09-21	12.54	12.52	12.56	12.30	12.80	7,183,600	90,020,680	12.531	8.307	8.293	8.320	8.148	8.479	10,844,715	8.3009	-1.26%
2011-09-20	12.70	12.66	12.76	12.58	13.14	7,648,640	98,008,647	12.814	8.413	8.386	8.452	8.333	8.704	11,546,762	8.4880	-1.09%
2011-09-19	12.84	12.80	12.84	12.80	13.22	3,856,206	50,121,838	12.998	8.505	8.479	8.505	8.479	8.757	5,821,518	8.6098	-3.31%
2011-09-16	13.28	13.22	13.28	13.06	13.46	5,182,936	68,488,519	13.214	8.797	8.757	8.797	8.651	8.916	7,824,414	8.7532	2.15%
2011-09-15	13.00	13.00	13.02	12.78	13.20	9,060,201	117,876,956	13.010	8.611	8.611	8.625	8.466	8.744	13,677,723	8.6182	2.69%
2011-09-14	12.66	12.64	12.66	12.10	13.64	25,357,800	320,275,697	12.630	8.386	8.373	8.386	8.015	9.035	38,281,378	8.3664	-3.65%
2011-09-12	13.14	13.12	13.14	13.00	13.78	13,563,000	181,065,892	13.350	8.704	8.691	8.704	8.611	9.128	20,475,369	8.8431	-7.59%
2011-09-09	14.22	14.18	14.22	14.04	14.46	3,363,600	48,001,540	14.271	9.419	9.393	9.419	9.300	9.578	5,077,855	9.4531	0.14%
2011-09-08	14.20	14.18	14.20	14.12	14.68	2,522,700	36,218,386	14.357	9.406	9.393	9.406	9.353	9.724	3,808,392	9.5102	-1.25%
2011-09-07	14.38	14.42	14.44	14.06	14.46	2,079,000	29,785,532	14.327	9.525	9.552	9.565	9.313	9.578	3,138,560	9.4902	2.42%
2011-09-06	14.04	14.04	14.08	13.80	14.32	5,917,760	83,176,650	14.055	9.300	9.300	9.327	9.141	9.486	8,933,741	9.3104	-0.28%
2011-09-05	14.08	14.08	14.10	13.90	14.20	8,323,900	117,913,127	14.166	9.327	9.327	9.340	9.207	9.406	12,566,167	9.3834	-1.40%
2011-09-02	14.28	14.26	14.28	14.04	14.80	13,006,240	185,544,178	14.266	9.459	9.446	9.459	9.300	9.804	19,634,857	9.4497	-3.38%
2011-09-01	14.78	14.80	14.86	14.70	15.68	14,187,760	216,805,683	15.281	9.790	9.804	9.843	9.737	10.39	21,418,538	10.122	-1.99%
2011-08-31	15.08	15.04	15.10	14.38	15.20	9,887,140	147,252,733	14.893	9.989	9.963	10.00	9.525	10.07	14,926,111	9.8654	4.14%
2011-08-30	14.48	14.46	14.50	14.28	14.70	8,286,400	120,067,448	14.490	9.592	9.578	9.605	9.459	9.737	12,509,556	9.5981	2.70%
2011-08-29	14.10	14.08	14.10	13.60	14.18	8,101,000	113,192,744	13.973	9.340	9.327	9.340	9.009	9.393	12,229,667	9.2556	4.29%
2011-08-26	13.52	13.56	13.58	13.12	13.56	4,349,800	58,041,616	13.344	8.956	8.982	8.995	8.691	8.982	6,566,671	8.8388	0.60%
2011-08-25	13.44	13.42	13.44	13.26	13.64	7,811,280	104,907,357	13.430	8.903	8.889	8.903	8.783	9.035	11,792,291	8.8963	2.13%
2011-08-24	13.16	13.12	13.16	13.12	13.90	6,554,600	88,117,172	13.444	8.717	8.691	8.717	8.691	9.207	9,895,145	8.9051	-3.94%
2011-08-23	13.70	13.70	13.72	12.54	13.76	12,476,114	165,644,045	13.277	9.075	9.075	9.088	8.307	9.115	18,834,553	8.7947	5.71%
2011-08-22	12.96	12.96	12.98	12.52	14.38	27,899,240	366,146,308	13.124	8.585	8.585	8.598	8.293	9.525	42,118,060	8.6933	-8.09%
2011-08-19	14.10	14.10	14.12	14.00	14.50	19,226,040	272,205,518	14.158	9.340	9.340	9.353	9.274	9.605	29,024,572	9.3785	-5.37%
2011-08-18	14.90	14.90	14.92	14.90	16.04	14,261,713	219,362,799	15.381	9.870	9.870	9.883	9.870	10.62	21,530,181	10.189	-5.70%
2011-08-17	15.80	15.72	15.88	15.56	16.18	16,528,338	262,377,194	15.874	10.47	10.41	10.52	10.31	10.72	24,951,989	10.515	1.80%
2011-08-16	15.52	15.50	15.52	15.50	16.04	13,448,560	212,372,982	15.792	10.28	10.27	10.28	10.27	10.62	20,302,605	10.460	1.44%
2011-08-15	15.30	15.30	15.38	14.94	15.40	10,567,000	160,975,821	15.234	10.13	10.13	10.19	9.896	10.20	15,952,461	10.091	5.08%
2011-08-12	14.56	14.62	14.64	14.50	15.34	9,526,000	141,327,900	14.836	9.645	9.684	9.698	9.605	10.16	14,380,916	9.8275	-2.28%
2011-08-11	14.90	14.88	14.90	14.20	15.00	11,306,900	166,108,790	14.691	9.870	9.857	9.870	9.406	9.936	17,069,450	9.7313	0.81%
2011-08-10	14.78	14.78	14.80	14.62	15.78	18,272,000	275,461,180	15.076	9.790	9.790	9.804	9.684	10.45	27,584,307	9.9862	-1.07%
2011-08-09	14.94	15.04	15.06	14.00	15.56	33,330,764	488,360,857	14.652	9.896	9.963	9.976	9.274	10.31	50,317,755	9.7055	-4.11%
2011-08-08	15.58	15.58	15.60	14.42	15.64	19,659,000	294,454,448	14.978	10.32	10.32	10.33	9.552	10.36	29,678,190	9.9216	1.70%
2011-08-05	15.32	15.30	15.34	15.00	15.70	19,105,346	292,538,791	15.312	10.15	10.13	10.16	9.936	10.40	28,842,367	10.143	-6.36%
2011-08-04	16.36	16.36	16.40	16.10	16.72	10,015,215	163,799,822	16.355	10.84	10.84	10.86	10.66	11.08	15,119,459	10.834	-1.45%
2011-08-03	16.60	16.56	16.60	16.36	17.00	29,417,500	487,247,482	16.563	11.00	10.97	11.00	10.84	11.26	44,410,100	10.972	-5.79%
2011-08-02	17.62	17.60	17.62	17.44	17.98	9,046,006	159,984,153	17.686	11.67	11.66	11.67	11.55	11.91	13,656,294	11.715	-1.67%
2011-08-01	17.92	17.92	17.96	17.58	18.20	22,897,800	410,358,023	17.921	11.87	11.87	11.90	11.65	12.06	34,567,641	11.871	2.99%
2011-07-29	17.40	17.44	17.46	17.18	17.90	12,873,200	224,157,304	17.413	11.53	11.55	11.57	11.38	11.86	19,434,014	11.534	-1.81%
2011-07-28	17.72	17.72	17.74	17.48	17.98	15,246,948	270,513,894	17.742	11.74	11.74	11.75	11.58	11.91	23,017,540	11.753	-0.23%
2011-07-27	17.76	17.74	17.78	17.10	17.78	14,280,600	250,334,724	17.530	11.76	11.75	11.78	11.33	11.78	21,558,694	11.612	2.66%
2011-07-26	17.30	17.28	17.30	17.04	17.46	6,505,947	112,384,136	17.274	11.46	11.45	11.46	11.29	11.57	9,821,696	11.442	0.12%
2011-07-25	17.28	17.26	17.28	16.94	17.54	7,679,300	133,010,602	17.321	11.45	11.43	11.45	11.22	11.62	11,593,048	11.473	0.58%
2011-07-22	17.18	17.16	17.18	17.14	17.46	14,747,200	255,612,452	17.333	11.38	11.37	11.38	11.35	11.57	22,263,096	11.481	0.00%
2011-07-21	17.18	17.16	17.18	16.60	17.22	23,968,600	407,720,381	17.011	11.38	11.37	11.38	11.00	11.41	36,184,173	11.268	2.51%
2011-07-20	16.76	16.74	16.76	16.18	16.80	31,523,500	520,712,273	16.518	11.10	11.09	11.10	10.72	11.13	47,589,420	10.942	4.23%
2011-07-19	16.08	16.02	16.08	15.84	16.16	12,252,773	196,288,415	16.020	10.65	10.61	10.65	10.49	10.70	18,497,387	10.612	0.00%
2011-07-18	16.08	16.06	16.08	15.70	16.20	11,116,345	178,546,393	16.062	10.65	10.64	10.65	10.40	10.73	16,781,779	10.639	2.55%
2011-07-15	15.68	15.62	15.64	15.52	15.88	4,552,500	71,484,178	15.702	10.39	10.35	10.36	10.28	10.52	6,872,677	10.401	-0.76%
2011-07-14	15.80	15.78	15.80	15.50	15.94	4,951,600	78,163,283	15.786	10.47	10.45	10.47	10.27	10.56	7,475,178	10.456	0.51%
2011-07-13	15.72	15.74	15.78	15.50	15.84	15,613,200	245,036,838	15.694	10.41	10.43	10.45	10.27	10.49	23,570,452	10.396	2.34%
2011-07-12	15.36	15.38	15.40	15.32	15.84	10,715,300	166,309,467	15.521	10.17	10.19	10.20	10.15	10.49	16,176,342	10.281	-4.71%
2011-07-11	16.12	16.10	16.12	15.76	16.26	15,845,223	255,323,196	16.114	10.68	10.66	10.68	10.44	10.77	23,920,725	10.674	1.64%
2011-07-08	15.86	15.80	15.88	15.80	16.30	17,473,550	279,357,825	15.988	10.51	10.47	10.52	10.47	10.80	26,378,927	10.590	-1.37%
2011-07-07	16.08	16.06	16.08	15.60	16.20	32,060,677	514,736,304	16.055	10.65	10.64	10.65	10.33	10.73	48,400,369	10.635	3.08%
2011-07-06	15.60	15.56	15.60	15.34	15.88	15,574,200	243,621,990	15.643	10.33	10.31	10.33	10.16	10.52	23,511,576	10.362	1.69%
2011-07-05	15.34	15.32	15.34	15.00	15.50	18,541,887	283,567,409	15.293	10.16	10.15	10.16	9.936	10.27	27,991,741	10.130	1.72%
2011-07-04	15.08	15.08	15.10	14.60	15.16	31,774,470	476,382,103	14.993	9.989	9.989	10.00	9.671	10.04	47,968,297	9.9312	5.31%
2011-06-30	14.32	14.30	14.36	14.18	14.70	11,682,400	168,633,997	14.435	9.486	9.472	9.512	9.393	9.737	17,636,324	9.5617	-0.83%
2011-06-29	14.44	14.50	14.52	14.32	14.68	14,215,200	206,281,952	14.511	9.565	9.605	9.618	9.486	9.724	21,459,963	9.6124	1.69%
2011-06-28	14.20	14.18	14.20	14.16	14.50	7,248,200	103,931,226	14.339	9.406	9.393	9.406	9.380	9.605	10,942,238	9.4982	-0.28%
2011-06-27	14.24	14.20	14.22	14.04	14.56	8,456,461	120,639,851	14.266	9.433	9.406	9.419	9.300	9.645	12,766,288	9.4499	-1.11%
2011-06-24	14.40	14.38	14.40	13.46	14.48	21,080,510	295,019,501	13.995	9.539	9.525	9.539	8.916	9.592	31,824,171	9.2703	6.98%
2011-06-23	13.46	13.44	13.46	13.02	13.48	16,996,400	226,070,300	13.301	8.916	8.903	8.916	8.625	8.929	25,658,598	8.8107	1.66%
2011-06-22	13.24	13.20	13.24	13.10	13.54	12,338,200	163,982,834	13.291	8.770	8.744	8.770	8.678	8.969	18,626,351	8.8038	1.53%
2011-06-21	13.04	13.02	13.04	12.98	13.20	14,845,400	194,144,034	13.078	8.638	8.625	8.638	8.598	8.744	22,411,343	8.6628	-0.61%
2011-06-20	13.12	13.10	13.12	13.00	13.34	10,447,903	137,185,469	13.130	8.691	8.678	8.691	8.611	8.836	15,772,666	8.6977	0.15%
2011-06-17	13.10	13.08	13.10	12.90	13.36	11,946,191	157,555,050	13.189	8.678	8.664	8.678	8.545	8.850	18,034,555	8.7363	0.31%
2011-06-16	13.06	13.06	13.08	12.96	13.78	37,668,562	498,261,810	13.228	8.651	8.651	8.664	8.585	9.128	56,866,307	8.7620	-6.58%
2011-06-15	13.98	13.98	14.00	13.88	14.30	12,851,600	180,375,750	14.035	9.260	9.260	9.274	9.194	9.472	19,401,405	9.2970	-0.43%
2011-06-14	14.04	14.00	14.06	13.92	14.34	25,163,800	353,383,206	14.043	9.300	9.274	9.313	9.221	9.499	37,988,506	9.3024	-2.23%
2011-06-13	14.36	14.36	14.38	14.04	14.40	14,340,705	203,730,390	14.206	9.512	9.512	9.525	9.300	9.539	21,649,431	9.4104	-1.24%
2011-06-10	14.54	14.50	14.58	14.44	14.76	19,412,031	283,750,747	14.617	9.631	9.605	9.658	9.565	9.777	29,305,353	9.6826	-0.14%
2011-06-09	14.56	14.56	14.58	14.34	14.98	25,498,601	371,796,700	14.581	9.645	9.645	9.658	9.499	9.923	38,493,938	9.6586	-3.45%
2011-06-08	15.08	15.06	15.08	14.94	15.24	16,729,600	251,997,556	15.063	9.989	9.976	9.989	9.896	10.10	25,255,824	9.9778	-0.79%
2011-06-07	15.20	15.16	15.20	14.94	15.46	75,994,623	1,158,571,251	15.245	10.07	10.04	10.07	9.896	10.24	114,725,207	10.099	-2.69%
2011-06-03	15.62	15.60	15.62	15.54	16.26	335,089,891	5,336,367,843	15.925	10.35	10.33	10.35	10.29	10.77	505,868,121	10.549