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
2026-06-26	9.910	9.900	9.910	9.750	10.05	6,159,005	60,591,698	9.8379	9.910	9.900	9.910	9.750	10.05	6,159,005	9.8379	-1.49%
2026-06-25	10.06	10.05	10.06	10.00	10.25	5,044,658	50,858,435	10.082	10.06	10.05	10.06	10.00	10.25	5,044,658	10.082	-1.37%
2026-06-24	10.20	10.14	10.20	9.970	10.24	4,219,650	42,703,611	10.120	10.20	10.14	10.20	9.970	10.24	4,219,650	10.120	1.29%
2026-06-23	10.07	10.06	10.07	9.970	10.27	3,346,273	33,722,219	10.078	10.07	10.06	10.07	9.970	10.27	3,346,273	10.078	-2.04%
2026-06-22	10.28	10.27	10.28	9.880	10.28	8,710,378	88,422,616	10.151	10.28	10.27	10.28	9.880	10.28	8,710,378	10.151	2.39%
2026-06-18	10.04	10.03	10.04	9.930	10.37	8,600,356	86,414,407	10.048	10.04	10.03	10.04	9.930	10.37	8,600,356	10.048	-3.18%
2026-06-17	10.37	10.37	10.38	10.12	10.43	5,827,251	60,054,187	10.306	10.37	10.37	10.38	10.12	10.43	5,827,251	10.306	2.47%
2026-06-16	10.12	10.11	10.12	10.08	10.48	10,526,800	107,300,416	10.193	10.12	10.11	10.12	10.08	10.48	10,526,800	10.193	-3.98%
2026-06-15	10.54	10.53	10.54	10.44	10.72	4,792,900	50,424,731	10.521	10.54	10.53	10.54	10.44	10.72	4,792,900	10.521	0.38%
2026-06-12	10.50	10.49	10.50	10.38	10.60	6,050,462	63,539,325	10.502	10.50	10.49	10.50	10.38	10.60	6,050,462	10.502	0.67%
2026-06-11	10.43	10.42	10.43	10.29	10.50	5,136,728	53,251,939	10.367	10.43	10.42	10.43	10.29	10.50	5,136,728	10.367	-1.04%
2026-06-10	10.54	10.53	10.54	10.12	10.61	7,567,022	78,534,695	10.379	10.54	10.53	10.54	10.12	10.61	7,567,022	10.379	1.05%
2026-06-09	10.43	10.42	10.43	10.18	10.69	9,550,153	99,694,497	10.439	10.43	10.42	10.43	10.18	10.69	9,550,153	10.439	-2.43%
2026-06-08	10.69	10.68	10.69	10.51	11.27	26,093,438	286,553,321	10.982	10.69	10.68	10.69	10.51	11.27	26,093,438	10.982	-6.39%
2026-06-05	11.42	11.41	11.42	11.28	11.57	25,176,598	287,583,266	11.423	11.42	11.41	11.42	11.28	11.57	25,176,598	11.423	-0.87%
2026-06-04	11.52	11.51	11.52	11.52	11.90	7,050,801	82,158,417	11.652	11.52	11.51	11.52	11.52	11.90	7,050,801	11.652	-2.12%
2026-06-03	11.77	11.75	11.77	11.50	11.82	10,710,745	124,801,101	11.652	11.77	11.75	11.77	11.50	11.82	10,710,745	11.652	-0.51%
2026-06-02	11.83	11.82	11.83	11.31	11.92	19,990,730	233,608,121	11.686	11.83	11.82	11.83	11.31	11.92	19,990,730	11.686	7.74%
2026-06-01	10.98	10.98	10.99	10.75	11.05	6,718,800	73,485,724	10.937	10.98	10.98	10.99	10.75	11.05	6,718,800	10.937	2.14%
2026-05-29	10.75	10.72	10.75	10.41	10.88	10,253,066	109,977,808	10.726	10.75	10.72	10.75	10.41	10.88	10,253,066	10.726	3.27%
2026-05-28	10.41	10.40	10.41	10.33	10.54	5,759,303	59,867,466	10.395	10.41	10.40	10.41	10.33	10.54	5,759,303	10.395	-0.38%
2026-05-27	10.45	10.45	10.46	10.36	10.56	2,645,283	27,626,525	10.444	10.45	10.45	10.46	10.36	10.56	2,645,283	10.444	0.77%
2026-05-26	10.37	10.34	10.37	10.12	10.47	4,620,318	47,823,410	10.351	10.37	10.34	10.37	10.12	10.47	4,620,318	10.351	-0.10%
2026-05-22	10.38	10.37	10.38	10.30	10.42	3,554,337	36,830,572	10.362	10.38	10.37	10.38	10.30	10.42	3,554,337	10.362	0.19%
2026-05-21	10.36	10.36	10.37	10.31	10.46	3,887,278	40,271,774	10.360	10.36	10.36	10.37	10.31	10.46	3,887,278	10.360	-0.10%
2026-05-20	10.37	10.36	10.37	10.30	10.61	3,646,500	37,813,447	10.370	10.37	10.36	10.37	10.30	10.61	3,646,500	10.370	-1.02%
2026-05-19	10.83	10.83	10.84	10.72	10.92	7,375,479	79,781,740	10.817	10.48	10.48	10.49	10.37	10.56	7,623,980	10.465	-0.18%
2026-05-18	10.85	10.84	10.85	10.74	10.97	3,210,950	34,726,188	10.815	10.50	10.49	10.50	10.39	10.61	3,319,136	10.462	-0.91%
2026-05-15	10.95	10.93	10.95	10.80	10.99	5,515,300	60,025,025	10.883	10.59	10.57	10.59	10.45	10.63	5,701,126	10.529	0.37%
2026-05-14	10.91	10.91	10.92	10.88	11.16	7,328,828	80,188,886	10.942	10.55	10.55	10.56	10.53	10.80	7,575,757	10.585	-1.53%
2026-05-13	11.08	11.07	11.08	11.01	11.23	5,961,060	65,849,215	11.047	10.72	10.71	10.72	10.65	10.86	6,161,905	10.687	-0.18%
2026-05-12	11.10	11.09	11.10	11.10	11.39	5,111,786	57,285,690	11.207	10.74	10.73	10.74	10.74	11.02	5,284,017	10.841	-1.60%
2026-05-11	11.28	11.27	11.28	11.16	11.40	6,260,500	70,588,134	11.275	10.91	10.90	10.91	10.80	11.03	6,471,434	10.908	-0.62%
2026-05-08	11.35	11.34	11.35	11.28	11.50	2,951,835	33,522,735	11.357	10.98	10.97	10.98	10.91	11.13	3,051,291	10.986	-0.53%
2026-05-07	11.41	11.40	11.41	11.30	11.60	7,441,843	84,795,601	11.394	11.04	11.03	11.04	10.93	11.22	7,692,580	11.023	-0.61%
2026-05-06	11.48	11.47	11.48	11.22	11.50	6,720,842	76,609,457	11.399	11.11	11.10	11.11	10.85	11.13	6,947,286	11.027	2.78%
2026-05-05	11.17	11.16	11.17	10.96	11.22	4,201,864	46,718,742	11.119	10.81	10.80	10.81	10.60	10.85	4,343,437	10.756	-0.62%
2026-05-04	11.24	11.24	11.25	11.19	11.69	6,202,600	69,796,184	11.253	10.87	10.87	10.88	10.83	11.31	6,411,583	10.886	-3.77%
2026-04-30	11.68	11.66	11.68	11.45	11.70	6,068,799	70,230,836	11.572	11.30	11.28	11.30	11.08	11.32	6,273,274	11.195	0.26%
2026-04-29	11.65	11.60	11.65	11.15	11.67	7,738,400	89,286,476	11.538	11.27	11.22	11.27	10.79	11.29	7,999,129	11.162	4.77%
2026-04-28	11.12	11.12	11.13	11.11	11.56	4,794,301	53,580,318	11.176	10.76	10.76	10.77	10.75	11.18	4,955,835	10.812	-3.22%
2026-04-27	11.49	11.48	11.50	11.28	11.63	3,909,048	44,890,334	11.484	11.12	11.11	11.13	10.91	11.25	4,040,755	11.109	1.86%
2026-04-24	11.28	11.28	11.29	11.08	11.35	3,331,400	37,438,864	11.238	10.91	10.91	10.92	10.72	10.98	3,443,644	10.872	-0.44%
2026-04-23	11.33	11.29	11.33	11.17	11.38	4,964,000	56,095,896	11.301	10.96	10.92	10.96	10.81	11.01	5,131,251	10.932	0.53%
2026-04-22	11.27	11.27	11.28	11.20	11.54	5,368,996	60,827,379	11.329	10.90	10.90	10.91	10.83	11.16	5,549,893	10.960	-2.34%
2026-04-21	11.54	11.47	11.54	11.46	11.66	2,194,400	25,331,640	11.544	11.16	11.10	11.16	11.09	11.28	2,268,336	11.168	-0.26%
2026-04-20	11.57	11.56	11.57	11.45	11.69	3,651,435	42,253,106	11.572	11.19	11.18	11.19	11.08	11.31	3,774,462	11.194	0.35%
2026-04-17	11.53	11.49	11.53	11.24	11.53	4,374,750	49,903,498	11.407	11.15	11.12	11.15	10.87	11.15	4,522,148	11.035	1.23%
2026-04-16	11.39	11.35	11.39	11.08	11.40	7,206,391	81,429,278	11.300	11.02	10.98	11.02	10.72	11.03	7,449,195	10.931	2.98%
2026-04-15	11.06	11.04	11.06	11.04	11.35	6,200,030	68,801,505	11.097	10.70	10.68	10.70	10.68	10.98	6,408,927	10.735	-0.27%
2026-04-14	11.09	11.08	11.09	10.84	11.19	10,860,150	119,000,059	10.958	10.73	10.72	10.73	10.49	10.83	11,226,059	10.600	0.36%
2026-04-13	11.05	11.04	11.05	10.90	11.18	5,404,939	59,428,686	10.995	10.69	10.68	10.69	10.54	10.82	5,587,047	10.637	-1.16%
2026-04-10	11.18	11.18	11.19	11.06	11.28	4,343,800	48,385,546	11.139	10.82	10.82	10.83	10.70	10.91	4,490,155	10.776	-0.36%
2026-04-09	11.22	11.22	11.23	11.15	11.41	3,459,388	38,836,477	11.226	10.85	10.85	10.86	10.79	11.04	3,575,945	10.860	-1.49%
2026-04-08	11.39	11.38	11.39	11.20	11.56	6,242,369	70,694,361	11.325	11.02	11.01	11.02	10.83	11.18	6,452,692	10.956	2.06%
2026-04-02	11.16	11.14	11.16	10.99	11.44	3,864,055	42,951,997	11.116	10.80	10.78	10.80	10.63	11.07	3,994,246	10.753	-1.59%
2026-04-01	11.34	11.31	11.34	11.16	11.48	3,754,181	42,562,981	11.338	10.97	10.94	10.97	10.80	11.11	3,880,670	10.968	2.44%
2026-03-31	11.07	11.05	11.07	10.96	11.20	4,721,080	52,095,475	11.035	10.71	10.69	10.71	10.60	10.83	4,880,147	10.675	0.27%
2026-03-30	11.04	11.03	11.04	10.87	11.18	4,880,687	53,867,231	11.037	10.68	10.67	10.68	10.52	10.82	5,045,131	10.677	-1.78%
2026-03-27	11.24	11.23	11.24	10.89	11.28	4,340,428	48,583,948	11.193	10.87	10.86	10.87	10.54	10.91	4,486,669	10.829	2.27%
2026-03-26	10.99	10.98	10.99	10.87	11.44	5,909,305	65,106,155	11.018	10.63	10.62	10.63	10.52	11.07	6,108,406	10.658	-3.77%
2026-03-25	11.42	11.41	11.42	11.28	11.51	4,360,611	49,576,092	11.369	11.05	11.04	11.05	10.91	11.13	4,507,532	10.998	1.06%
2026-03-24	11.30	11.30	11.31	10.95	11.33	7,449,300	83,221,836	11.172	10.93	10.93	10.94	10.59	10.96	7,700,288	10.808	4.24%
2026-03-23	10.84	10.82	10.84	10.65	11.07	9,771,776	105,716,941	10.819	10.49	10.47	10.49	10.30	10.71	10,101,015	10.466	-4.07%
2026-03-20	11.30	11.30	11.33	11.08	12.01	17,410,000	196,119,996	11.265	10.93	10.93	10.96	10.72	11.62	17,996,593	10.898	-5.91%
2026-03-19	12.01	11.98	12.01	11.95	12.48	5,233,600	63,250,420	12.086	11.62	11.59	11.62	11.56	12.07	5,409,935	11.692	-3.84%
2026-03-18	12.49	12.44	12.49	12.25	12.54	3,998,300	49,672,935	12.424	12.08	12.03	12.08	11.85	12.13	4,133,014	12.019	1.22%
2026-03-17	12.34	12.33	12.34	12.18	12.46	3,327,200	41,149,114	12.368	11.94	11.93	11.94	11.78	12.05	3,439,303	11.964	1.15%
2026-03-16	12.20	12.18	12.20	11.89	12.22	2,187,013	26,524,569	12.128	11.80	11.78	11.80	11.50	11.82	2,260,700	11.733	1.41%
2026-03-13	12.03	12.03	12.04	11.90	12.20	3,598,969	43,278,008	12.025	11.64	11.64	11.65	11.51	11.80	3,720,229	11.633	-2.04%
2026-03-12	12.28	12.27	12.28	12.05	12.31	2,635,417	32,055,485	12.163	11.88	11.87	11.88	11.66	11.91	2,724,212	11.767	-0.49%
2026-03-11	12.34	12.33	12.34	12.26	12.50	4,123,990	51,038,742	12.376	11.94	11.93	11.94	11.86	12.09	4,262,939	11.973	0.65%
2026-03-10	12.26	12.23	12.26	12.01	12.31	3,133,984	38,104,885	12.159	11.86	11.83	11.86	11.62	11.91	3,239,577	11.762	2.25%
2026-03-09	11.99	11.99	12.00	11.69	12.13	6,624,600	78,498,970	11.850	11.60	11.60	11.61	11.31	11.73	6,847,802	11.463	-3.31%
2026-03-06	12.40	12.37	12.40	12.21	12.43	2,319,600	28,646,251	12.350	12.00	11.97	12.00	11.81	12.02	2,397,754	11.947	1.14%
2026-03-05	12.26	12.25	12.26	12.21	12.43	5,410,689	66,454,143	12.282	11.86	11.85	11.86	11.81	12.02	5,592,991	11.882	0.49%
2026-03-04	12.20	12.17	12.20	11.95	12.39	7,380,524	89,796,434	12.167	11.80	11.77	11.80	11.56	11.99	7,629,195	11.770	0.08%
2026-03-03	12.19	12.16	12.19	12.10	12.63	6,907,460	84,562,017	12.242	11.79	11.76	11.79	11.71	12.22	7,140,192	11.843	-1.53%
2026-03-02	12.38	12.37	12.38	12.35	12.84	7,551,814	93,991,344	12.446	11.98	11.97	11.98	11.95	12.42	7,806,256	12.041	-1.12%
2026-02-27	12.52	12.51	12.52	12.42	12.68	7,160,754	89,664,822	12.522	12.11	12.10	12.11	12.02	12.27	7,402,020	12.114	-0.87%
2026-02-26	12.63	12.62	12.63	12.56	12.98	7,447,200	94,353,176	12.670	12.22	12.21	12.22	12.15	12.56	7,698,117	12.257	-1.79%
2026-02-25	12.86	12.85	12.86	12.76	13.16	7,209,737	92,876,064	12.882	12.44	12.43	12.44	12.34	12.73	7,452,654	12.462	-0.92%
2026-02-24	12.98	12.97	12.98	12.90	13.56	8,303,479	108,264,168	13.038	12.56	12.55	12.56	12.48	13.12	8,583,247	12.613	-4.28%
2026-02-23	13.56	13.54	13.56	13.33	13.70	6,631,536	89,527,283	13.500	13.12	13.10	13.12	12.90	13.25	6,854,971	13.060	0.67%
2026-02-20	13.47	13.46	13.47	13.40	13.75	3,956,186	53,384,535	13.494	13.03	13.02	13.03	12.96	13.30	4,089,481	13.054	-1.89%
2026-02-16	13.73	13.72	13.73	13.36	13.74	1,636,400	22,240,601	13.591	13.28	13.27	13.28	12.92	13.29	1,691,535	13.148	1.10%
2026-02-13	13.58	13.58	13.60	13.53	13.76	6,152,913	83,676,978	13.600	13.14	13.14	13.16	13.09	13.31	6,360,222	13.156	-1.59%
2026-02-12	13.80	13.78	13.80	13.62	13.88	5,154,381	71,016,493	13.778	13.35	13.33	13.35	13.18	13.43	5,328,047	13.329	0.00%
2026-02-11	13.80	13.75	13.80	13.69	13.90	6,451,556	88,983,320	13.793	13.35	13.30	13.35	13.24	13.45	6,668,927	13.343	0.44%
2026-02-10	13.74	13.72	13.74	13.36	13.80	9,345,614	127,297,995	13.621	13.29	13.27	13.29	12.92	13.35	9,660,494	13.177	0.44%
2026-02-09	13.68	13.67	13.68	13.20	13.75	13,083,525	177,271,120	13.549	13.23	13.22	13.23	12.77	13.30	13,524,346	13.108	4.11%
2026-02-06	13.14	13.13	13.14	12.69	13.20	9,390,038	121,589,678	12.949	12.71	12.70	12.71	12.28	12.77	9,706,415	12.527	-1.35%
2026-02-05	13.32	13.32	13.33	13.00	13.49	10,849,421	144,145,851	13.286	12.89	12.89	12.90	12.58	13.05	11,214,969	12.853	3.10%
2026-02-04	12.92	12.90	12.92	12.73	12.95	6,412,407	82,595,149	12.881	12.50	12.48	12.50	12.32	12.53	6,628,459	12.461	0.16%
2026-02-03	12.90	12.89	12.90	12.62	12.95	7,822,131	100,555,922	12.855	12.48	12.47	12.48	12.21	12.53	8,085,681	12.436	1.65%
2026-02-02	12.69	12.66	12.69	12.41	12.88	9,752,175	122,818,367	12.594	12.28	12.25	12.28	12.01	12.46	10,080,754	12.183	1.52%
2026-01-30	12.50	12.49	12.50	12.31	12.57	6,932,042	86,093,585	12.420	12.09	12.08	12.09	11.91	12.16	7,165,602	12.015	0.00%
2026-01-29	12.50	12.50	12.51	12.41	12.80	10,020,600	125,550,612	12.529	12.09	12.09	12.10	12.01	12.38	10,358,223	12.121	-2.65%
2026-01-28	12.84	12.82	12.84	12.56	12.90	4,884,200	62,398,056	12.776	12.42	12.40	12.42	12.15	12.48	5,048,763	12.359	0.23%
2026-01-27	12.81	12.80	12.81	12.71	12.95	5,568,728	71,274,464	12.799	12.39	12.38	12.39	12.30	12.53	5,756,354	12.382	-0.23%
2026-01-26	12.84	12.83	12.84	12.71	12.99	5,415,639	69,662,618	12.863	12.42	12.41	12.42	12.30	12.57	5,598,107	12.444	-0.31%
2026-01-23	12.88	12.87	12.88	12.83	12.99	4,810,153	62,076,390	12.905	12.46	12.45	12.46	12.41	12.57	4,972,221	12.485	0.31%
2026-01-22	12.84	12.80	12.84	12.57	12.84	8,618,129	110,055,569	12.770	12.42	12.38	12.42	12.16	12.42	8,908,498	12.354	2.47%
2026-01-21	12.53	12.52	12.53	12.30	12.54	3,984,805	49,537,096	12.432	12.12	12.11	12.12	11.90	12.13	4,119,064	12.026	0.80%
2026-01-20	12.43	12.38	12.43	12.18	12.44	4,930,705	60,936,630	12.359	12.02	11.98	12.02	11.78	12.03	5,096,835	11.956	1.22%
2026-01-19	12.28	12.27	12.28	12.09	12.41	6,778,855	82,844,616	12.221	11.88	11.87	11.88	11.70	12.01	7,007,254	11.823	-0.81%
2026-01-16	12.38	12.37	12.38	12.27	12.84	12,699,779	157,482,368	12.400	11.98	11.97	11.98	11.87	12.42	13,127,671	11.996	-2.52%
2026-01-15	12.70	12.70	12.71	12.58	12.78	8,462,838	107,517,413	12.705	12.29	12.29	12.30	12.17	12.36	8,747,975	12.291	0.63%
2026-01-14	12.62	12.62	12.63	12.42	12.86	10,959,956	139,625,662	12.740	12.21	12.21	12.22	12.02	12.44	11,329,228	12.324	1.45%
2026-01-13	12.44	12.44	12.45	12.40	12.71	7,811,935	97,865,027	12.528	12.03	12.03	12.04	12.00	12.30	8,075,141	12.119	-2.81%
2026-01-09	12.80	12.78	12.80	12.26	12.85	12,453,336	157,687,344	12.662	12.38	12.36	12.38	11.86	12.43	12,872,924	12.250	4.58%
2026-01-08	12.24	12.23	12.24	12.18	12.57	18,997,046	233,450,705	12.289	11.84	11.83	11.84	11.78	12.16	19,637,111	11.888	-2.16%
2026-01-07	12.51	12.51	12.55	12.40	12.65	11,690,445	146,007,092	12.489	12.10	12.10	12.14	12.00	12.24	12,084,329	12.082	-0.56%
2026-01-06	12.58	12.58	12.59	12.40	12.80	18,802,054	235,737,556	12.538	12.17	12.17	12.18	12.00	12.38	19,435,549	12.129	-1.26%
2026-01-05	12.74	12.73	12.74	12.30	13.08	27,447,112	347,866,022	12.674	12.32	12.32	12.32	11.90	12.65	28,371,883	12.261	-2.82%
2025-12-31	13.11	13.11	13.13	12.66	13.15	12,233,910	158,397,847	12.947	12.68	12.68	12.70	12.25	12.72	12,646,105	12.525	3.72%
2025-12-30	12.64	12.64	12.65	12.32	13.11	21,133,744	266,005,508	12.587	12.23	12.23	12.24	11.92	12.68	21,845,800	12.177	-2.09%
2025-12-29	12.91	12.91	12.92	12.90	15.50	46,360,828	631,171,005	13.614	12.49	12.49	12.50	12.48	14.99	47,922,856	13.171	-17.14%
2025-12-24	15.58	15.58	15.59	15.56	15.99	3,820,396	59,774,210	15.646	15.07	15.07	15.08	15.05	15.47	3,949,116	15.136	-2.56%
2025-12-23	15.99	15.99	16.00	15.68	16.20	4,091,356	65,113,256	15.915	15.47	15.47	15.48	15.17	15.67	4,229,205	15.396	0.13%
2025-12-22	15.97	15.97	15.99	15.77	16.40	6,461,770	102,849,118	15.917	15.45	15.45	15.47	15.26	15.87	6,679,485	15.398	-3.85%
2025-12-19	16.61	16.47	16.61	15.52	16.61	13,783,295	226,172,026	16.409	16.07	15.93	16.07	15.01	16.07	14,247,694	15.874	6.61%
2025-12-18	15.58	15.57	15.58	15.35	15.81	4,519,346	70,069,682	15.504	15.07	15.06	15.07	14.85	15.29	4,671,616	14.999	0.19%
2025-12-17	15.55	15.53	15.55	15.36	15.75	2,941,535	45,844,354	15.585	15.04	15.02	15.04	14.86	15.24	3,040,644	15.077	0.06%
2025-12-16	15.54	15.52	15.54	15.31	15.81	4,491,159	69,622,715	15.502	15.03	15.01	15.03	14.81	15.29	4,642,479	14.997	-2.14%
2025-12-15	15.88	15.88	15.89	15.66	16.44	4,599,831	73,393,664	15.956	15.36	15.36	15.37	15.15	15.90	4,754,812	15.436	-2.70%
2025-12-12	16.32	16.26	16.32	16.20	16.54	2,785,200	45,499,152	16.336	15.79	15.73	15.79	15.67	16.00	2,879,041	15.804	0.55%
2025-12-11	16.23	16.22	16.23	16.10	16.69	3,676,254	60,123,555	16.355	15.70	15.69	15.70	15.58	16.15	3,800,117	15.821	-1.99%
2025-12-10	16.56	16.51	16.56	16.46	16.60	1,935,422	31,993,472	16.531	16.02	15.97	16.02	15.92	16.06	2,000,632	15.992	0.42%
2025-12-09	16.49	16.47	16.49	16.42	16.82	3,180,225	52,622,256	16.547	15.95	15.93	15.95	15.88	16.27	3,287,376	16.007	-1.49%
2025-12-08	16.74	16.72	16.74	16.58	16.83	2,991,514	49,961,621	16.701	16.19	16.18	16.19	16.04	16.28	3,092,307	16.157	-0.06%
2025-12-05	16.75	16.75	16.76	16.32	16.92	2,342,989	39,070,221	16.675	16.20	16.20	16.21	15.79	16.37	2,421,931	16.132	-1.00%
2025-12-04	16.92	16.88	16.92	16.76	17.12	3,281,148	55,474,582	16.907	16.37	16.33	16.37	16.21	16.56	3,391,699	16.356	-0.29%
2025-12-03	16.97	16.94	16.97	16.70	16.97	4,789,932	80,780,107	16.865	16.42	16.39	16.42	16.16	16.42	4,951,318	16.315	0.35%
2025-12-02	16.91	16.91	16.92	16.53	17.00	11,458,400	193,342,602	16.873	16.36	16.36	16.37	15.99	16.45	11,844,466	16.323	2.11%
2025-12-01	16.56	16.47	16.56	16.33	16.69	4,170,385	68,926,754	16.528	16.02	15.93	16.02	15.80	16.15	4,310,897	15.989	0.24%
2025-11-28	16.52	16.52	16.53	15.81	16.67	9,655,090	159,225,920	16.491	15.98	15.98	15.99	15.29	16.13	9,980,398	15.954	2.93%
2025-11-27	16.05	16.00	16.05	15.42	16.06	3,878,294	61,612,830	15.887	15.53	15.48	15.53	14.92	15.54	4,008,965	15.369	2.62%
2025-11-26	15.64	15.62	15.64	15.60	15.87	1,650,907	25,915,408	15.698	15.13	15.11	15.13	15.09	15.35	1,706,531	15.186	0.39%
2025-11-25	15.58	15.57	15.58	15.52	15.99	7,329,355	114,784,566	15.661	15.07	15.06	15.07	15.01	15.47	7,576,302	15.150	-0.64%
2025-11-24	15.68	15.67	15.68	15.18	15.77	27,330,328	428,232,009	15.669	15.17	15.16	15.17	14.69	15.26	28,251,165	15.158	3.57%
2025-11-21	15.14	15.13	15.14	15.08	15.93	6,348,450	97,446,237	15.350	14.65	14.64	14.65	14.59	15.41	6,562,347	14.849	-5.73%
2025-11-20	16.06	16.00	16.06	15.85	16.21	4,762,200	76,244,436	16.010	15.54	15.48	15.54	15.33	15.68	4,922,652	15.488	0.69%
2025-11-19	15.95	15.94	15.95	15.79	16.09	3,640,125	57,964,275	15.924	15.43	15.42	15.43	15.28	15.57	3,762,771	15.405	0.44%
2025-11-18	15.88	15.87	15.88	15.73	16.10	3,271,966	52,070,406	15.914	15.36	15.35	15.36	15.22	15.58	3,382,208	15.395	-1.37%
2025-11-17	16.10	16.08	16.10	15.88	16.16	4,414,668	70,968,639	16.076	15.58	15.56	15.58	15.36	15.63	4,563,411	15.552	-0.19%
2025-11-14	16.13	16.11	16.13	15.97	16.40	4,885,978	78,727,696	16.113	15.60	15.58	15.60	15.45	15.87	5,050,601	15.588	-2.54%
2025-11-13	16.55	16.54	16.55	16.20	16.64	6,694,134	110,190,966	16.461	16.01	16.00	16.01	15.67	16.10	6,919,678	15.924	-0.54%
2025-11-12	16.64	16.61	16.64	16.08	16.65	10,739,495	177,247,148	16.504	16.10	16.07	16.10	15.56	16.11	11,101,339	15.966	3.16%
2025-11-11	16.13	16.10	16.13	15.98	16.20	5,931,940	95,294,219	16.065	15.60	15.58	15.60	15.46	15.67	6,131,804	15.541	0.12%
2025-11-10	16.11	16.11	16.12	15.66	16.11	8,369,759	133,305,259	15.927	15.58	15.58	15.59	15.15	15.58	8,651,760	15.408	1.96%
2025-11-07	15.80	15.78	15.80	15.75	16.00	3,915,600	61,928,399	15.816	15.29	15.27	15.29	15.24	15.48	4,047,528	15.300	-0.82%
2025-11-06	15.93	15.92	15.93	15.84	16.13	5,514,427	87,845,917	15.930	15.41	15.40	15.41	15.32	15.60	5,700,224	15.411	0.57%
2025-11-05	15.84	15.80	15.84	15.25	15.84	11,636,854	182,180,852	15.656	15.32	15.29	15.32	14.75	15.32	12,028,933	15.145	2.99%
2025-11-04	15.38	15.34	15.38	15.15	15.45	3,757,303	57,715,070	15.361	14.88	14.84	14.88	14.66	14.95	3,883,897	14.860	0.92%
2025-11-03	15.24	15.24	15.25	14.92	15.65	9,546,870	145,943,836	15.287	14.74	14.74	14.75	14.43	15.14	9,868,531	14.789	2.42%
2025-10-31	14.88	14.87	14.88	14.77	15.17	4,474,800	66,654,350	14.896	14.39	14.39	14.39	14.29	14.68	4,625,569	14.410	-1.06%
2025-10-30	15.04	15.00	15.04	14.76	15.24	11,986,904	179,271,395	14.956	14.55	14.51	14.55	14.28	14.74	12,390,777	14.468	-0.20%
2025-10-28	15.07	15.06	15.07	14.87	15.25	6,362,199	96,028,790	15.094	14.58	14.57	14.58	14.39	14.75	6,576,560	14.602	0.60%
2025-10-27	14.98	14.98	14.99	14.95	15.35	4,614,749	69,593,760	15.081	14.49	14.49	14.50	14.46	14.85	4,770,233	14.589	-0.47%
2025-10-24	15.05	15.05	15.06	14.79	15.14	7,390,623	110,874,250	15.002	14.56	14.56	14.57	14.31	14.65	7,639,634	14.513	1.55%
2025-10-23	14.82	14.82	14.83	14.22	15.10	9,383,806	138,131,696	14.720	14.34	14.34	14.35	13.76	14.61	9,699,973	14.240	3.42%
2025-10-22	14.33	14.33	14.34	14.06	14.36	3,728,346	53,148,728	14.255	13.86	13.86	13.87	13.60	13.89	3,853,965	13.791	0.42%
2025-10-21	14.27	14.26	14.27	14.12	14.46	6,069,291	86,893,293	14.317	13.80	13.80	13.80	13.66	13.99	6,273,783	13.850	0.28%
2025-10-20	14.23	14.22	14.23	13.94	14.48	8,221,200	117,158,503	14.251	13.77	13.76	13.77	13.49	14.01	8,498,196	13.786	2.08%
2025-10-17	13.94	13.93	13.94	13.76	14.09	10,481,600	146,134,650	13.942	13.49	13.48	13.49	13.31	13.63	10,834,755	13.488	1.23%
2025-10-16	13.77	13.76	13.77	13.68	14.00	11,279,200	155,379,731	13.776	13.32	13.31	13.32	13.23	13.54	11,659,228	13.327	-1.22%
2025-10-15	13.94	13.94	13.95	13.81	14.11	9,111,120	127,227,372	13.964	13.49	13.49	13.50	13.36	13.65	9,418,100	13.509	1.09%
2025-10-14	13.79	13.78	13.79	13.59	14.68	15,768,240	218,798,991	13.876	13.34	13.33	13.34	13.15	14.20	16,299,517	13.424	-4.63%
2025-10-13	14.46	14.44	14.46	14.30	14.60	8,789,563	126,666,346	14.411	13.99	13.97	13.99	13.83	14.12	9,085,708	13.941	-2.76%
2025-10-10	14.87	14.86	14.87	14.80	15.32	7,224,850	108,386,831	15.002	14.39	14.38	14.39	14.32	14.82	7,468,276	14.513	-1.78%
2025-10-09	15.14	15.14	15.15	15.03	15.57	9,999,760	152,911,997	15.292	14.65	14.65	14.66	14.54	15.06	10,336,680	14.793	-1.88%
2025-10-08	15.43	15.42	15.43	15.03	15.66	5,139,118	78,495,145	15.274	14.93	14.92	14.93	14.54	15.15	5,312,270	14.776	-1.28%
2025-10-06	15.63	15.62	15.63	15.56	16.41	8,366,100	131,240,588	15.687	15.12	15.11	15.12	15.05	15.88	8,647,978	15.176	-4.70%
2025-10-03	16.40	16.34	16.40	16.26	16.80	3,837,727	62,937,156	16.400	15.87	15.81	15.87	15.73	16.25	3,967,031	15.865	-1.68%
2025-10-02	16.68	16.68	16.70	16.39	16.77	4,403,179	73,163,480	16.616	16.14	16.14	16.16	15.86	16.22	4,551,535	16.074	0.30%
2025-09-30	16.63	16.61	16.63	16.13	16.95	8,780,749	144,685,028	16.478	16.09	16.07	16.09	15.60	16.40	9,076,597	15.940	-0.95%
2025-09-29	16.79	16.78	16.79	16.00	16.80	15,608,345	258,626,295	16.570	16.24	16.23	16.24	15.48	16.25	16,134,235	16.030	5.73%
2025-09-26	15.88	15.88	15.90	15.70	16.27	5,890,944	93,947,309	15.948	15.36	15.36	15.38	15.19	15.74	6,089,427	15.428	0.89%
2025-09-25	15.74	15.74	15.76	15.55	15.85	3,277,600	51,538,006	15.724	15.23	15.23	15.25	15.04	15.33	3,388,032	15.212	0.32%
2025-09-24	15.69	15.68	15.69	15.46	15.78	4,516,919	70,521,369	15.613	15.18	15.17	15.18	14.96	15.27	4,669,107	15.104	0.26%
2025-09-23	15.65	15.65	15.68	15.62	16.01	4,612,952	72,509,306	15.719	15.14	15.14	15.17	15.11	15.49	4,768,376	15.206	-2.55%
2025-09-22	16.06	16.05	16.06	16.00	16.55	5,558,301	89,718,058	16.141	15.54	15.53	15.54	15.48	16.01	5,745,576	15.615	-1.89%
2025-09-19	16.37	16.31	16.37	15.52	16.54	11,903,390	192,581,681	16.179	15.84	15.78	15.84	15.01	16.00	12,304,449	15.651	5.00%
2025-09-18	15.59	15.58	15.59	15.49	16.00	6,505,283	101,732,797	15.639	15.08	15.07	15.08	14.99	15.48	6,724,465	15.129	-2.44%
2025-09-17	15.98	15.94	15.98	15.33	16.09	5,752,800	91,063,012	15.829	15.46	15.42	15.46	14.83	15.57	5,946,628	15.313	3.43%
2025-09-16	15.45	15.43	15.45	15.25	15.80	7,987,122	123,593,309	15.474	14.95	14.93	14.95	14.75	15.29	8,256,231	14.970	-1.21%
2025-09-15	15.64	15.64	15.70	15.57	16.22	10,751,468	169,073,351	15.726	15.13	15.13	15.19	15.06	15.69	11,113,716	15.213	-3.87%
2025-09-12	16.27	16.27	16.28	16.20	16.78	9,925,955	162,796,439	16.401	15.74	15.74	15.75	15.67	16.23	10,260,389	15.866	-1.09%
2025-09-11	16.45	16.45	16.46	15.88	16.47	6,774,000	110,314,962	16.285	15.91	15.91	15.92	15.36	15.93	7,002,235	15.754	1.73%
2025-09-10	16.17	16.16	16.17	15.78	16.22	11,414,710	183,213,240	16.051	15.64	15.63	15.64	15.27	15.69	11,799,304	15.527	2.15%
2025-09-09	15.83	15.81	15.83	15.67	15.90	4,330,850	68,373,647	15.788	15.31	15.29	15.31	15.16	15.38	4,476,769	15.273	0.57%
2025-09-08	15.74	15.72	15.74	15.68	16.06	6,431,295	101,809,973	15.830	15.23	15.21	15.23	15.17	15.54	6,647,984	15.314	-0.57%
2025-09-05	15.83	15.81	15.83	15.67	15.95	7,202,800	113,643,257	15.778	15.31	15.29	15.31	15.16	15.43	7,445,483	15.263	0.76%
2025-09-04	15.71	15.69	15.71	15.57	16.04	4,957,584	78,097,465	15.753	15.20	15.18	15.20	15.06	15.52	5,124,619	15.240	-1.63%
2025-09-03	15.97	15.95	15.97	15.79	16.05	4,438,600	70,734,833	15.936	15.45	15.43	15.45	15.28	15.53	4,588,149	15.417	0.50%
2025-09-02	15.89	15.87	15.89	15.72	16.07	9,859,505	156,795,687	15.903	15.37	15.35	15.37	15.21	15.55	10,191,700	15.385	-0.19%
2025-09-01	15.92	15.90	15.92	15.78	16.22	5,095,600	81,307,433	15.956	15.40	15.38	15.40	15.27	15.69	5,267,285	15.436	-0.19%
2025-08-29	15.95	15.95	16.00	15.78	16.27	6,296,860	101,232,734	16.077	15.43	15.43	15.48	15.27	15.74	6,509,019	15.553	-0.13%
2025-08-28	15.97	15.96	15.97	15.80	16.16	5,574,985	89,003,997	15.965	15.45	15.44	15.45	15.29	15.63	5,762,822	15.445	-0.68%
2025-08-27	16.08	16.07	16.08	15.89	16.14	6,158,854	98,655,965	16.019	15.56	15.55	15.56	15.37	15.61	6,366,363	15.496	0.00%
2025-08-26	16.08	16.06	16.08	15.65	16.29	8,271,849	133,257,091	16.110	15.56	15.54	15.56	15.14	15.76	8,550,551	15.585	0.82%
2025-08-25	15.95	15.94	15.95	15.25	16.00	11,131,939	176,128,788	15.822	15.43	15.42	15.43	14.75	15.48	11,507,006	15.306	4.59%
2025-08-22	15.25	15.24	15.25	15.17	15.58	8,128,898	123,948,356	15.248	14.75	14.74	14.75	14.68	15.07	8,402,784	14.751	-2.12%
2025-08-21	15.58	15.56	15.58	15.17	15.62	5,138,881	79,621,937	15.494	15.07	15.05	15.07	14.68	15.11	5,312,025	14.989	1.63%
2025-08-20	15.33	15.32	15.33	14.93	15.60	10,720,799	162,480,471	15.156	14.83	14.82	14.83	14.44	15.09	11,082,013	14.662	0.15%
2025-08-19	15.62	15.61	15.62	15.54	15.83	6,027,553	94,278,867	15.641	14.81	14.80	14.81	14.73	15.01	6,358,044	14.828	-0.45%
2025-08-18	15.69	15.68	15.69	15.62	16.12	6,667,105	105,590,398	15.838	14.87	14.86	14.87	14.81	15.28	7,032,662	15.014	-1.32%
2025-08-15	15.90	15.88	15.90	15.77	16.16	7,922,116	125,915,582	15.894	15.07	15.05	15.07	14.95	15.32	8,356,485	15.068	-1.73%
2025-08-14	16.18	16.13	16.18	16.00	16.26	8,556,462	138,416,844	16.177	15.34	15.29	15.34	15.17	15.41	9,025,613	15.336	1.13%
2025-08-13	16.00	15.98	16.00	15.85	16.36	9,680,386	155,051,635	16.017	15.17	15.15	15.17	15.03	15.51	10,211,161	15.185	-1.23%
2025-08-12	16.20	16.19	16.20	15.84	16.34	9,382,164	152,159,458	16.218	15.36	15.35	15.36	15.02	15.49	9,896,588	15.375	1.76%
2025-08-11	15.92	15.92	15.93	15.75	16.12	10,039,172	159,615,084	15.899	15.09	15.09	15.10	14.93	15.28	10,589,619	15.073	-1.24%
2025-08-08	16.12	16.11	16.12	15.23	16.98	22,866,395	371,398,114	16.242	15.28	15.27	15.28	14.44	16.10	24,120,159	15.398	-6.93%
2025-08-07	17.32	17.27	17.32	16.62	17.37	10,440,463	179,486,023	17.191	16.42	16.37	16.42	15.76	16.47	11,012,913	16.298	2.85%
2025-08-06	16.84	16.81	16.84	16.45	16.96	6,713,381	112,548,877	16.765	15.96	15.94	15.96	15.59	16.08	7,081,475	15.893	0.00%
2025-08-05	16.84	16.84	16.85	16.05	16.98	18,418,778	308,454,081	16.747	15.96	15.96	15.97	15.22	16.10	19,428,679	15.876	3.63%
2025-08-04	16.25	16.24	16.25	15.98	16.38	7,732,985	124,759,806	16.134	15.41	15.40	15.41	15.15	15.53	8,156,984	15.295	-0.79%
2025-08-01	16.38	16.34	16.38	16.22	16.66	6,080,450	99,633,264	16.386	15.53	15.49	15.53	15.38	15.79	6,413,841	15.534	-1.33%
2025-07-31	16.60	16.60	16.62	15.76	16.66	20,249,888	331,461,529	16.369	15.74	15.74	15.76	14.94	15.79	21,360,189	15.518	6.41%
2025-07-30	15.60	15.58	15.60	15.44	15.76	3,234,410	50,447,053	15.597	14.79	14.77	14.79	14.64	14.94	3,411,753	14.786	-1.52%
2025-07-29	15.84	15.78	15.84	15.24	15.86	6,421,680	100,824,239	15.701	15.02	14.96	15.02	14.45	15.04	6,773,781	14.884	2.33%
2025-07-28	15.48	15.42	15.48	15.22	15.64	7,117,319	109,977,991	15.452	14.68	14.62	14.68	14.43	14.83	7,507,561	14.649	0.91%
2025-07-25	15.34	15.32	15.34	15.22	15.68	8,192,758	125,534,686	15.323	14.54	14.52	14.54	14.43	14.86	8,641,967	14.526	-1.67%
2025-07-24	15.60	15.58	15.60	15.42	15.84	4,788,531	75,029,150	15.669	14.79	14.77	14.79	14.62	15.02	5,051,086	14.854	-0.76%
2025-07-23	15.72	15.68	15.72	15.50	15.98	7,960,298	124,888,466	15.689	14.90	14.86	14.90	14.69	15.15	8,396,761	14.873	-1.75%
2025-07-22	16.00	15.98	16.00	15.66	16.00	4,897,898	77,999,998	15.925	15.17	15.15	15.17	14.85	15.17	5,166,450	15.097	0.63%
2025-07-21	15.90	15.86	15.90	15.22	16.08	9,058,320	143,334,735	15.824	15.07	15.04	15.07	14.43	15.24	9,554,987	15.001	3.11%
2025-07-18	15.42	15.42	15.44	15.28	15.90	17,600,172	272,565,242	15.487	14.62	14.62	14.64	14.49	15.07	18,565,189	14.682	-2.77%
2025-07-17	15.86	15.84	15.86	15.78	16.16	9,856,746	156,729,705	15.901	15.04	15.02	15.04	14.96	15.32	10,397,191	15.074	0.38%
2025-07-16	15.80	15.78	15.80	15.62	15.96	8,074,747	127,640,667	15.807	14.98	14.96	14.98	14.81	15.13	8,517,485	14.986	0.64%
2025-07-15	15.70	15.66	15.70	15.56	15.96	8,318,756	130,837,101	15.728	14.88	14.85	14.88	14.75	15.13	8,774,873	14.910	-0.51%
2025-07-14	15.78	15.74	15.78	15.32	15.78	11,654,500	181,979,071	15.615	14.96	14.92	14.96	14.52	14.96	12,293,516	14.803	1.41%
2025-07-11	15.56	15.54	15.56	15.06	15.58	12,490,242	192,292,110	15.395	14.75	14.73	14.75	14.28	14.77	13,175,082	14.595	1.17%
2025-07-10	15.38	15.36	15.38	15.08	15.50	11,348,367	174,436,143	15.371	14.58	14.56	14.58	14.30	14.69	11,970,598	14.572	-0.13%
2025-07-09	15.40	15.38	15.40	14.88	15.46	19,951,009	304,260,192	15.250	14.60	14.58	14.60	14.11	14.66	21,044,922	14.458	2.12%
2025-07-08	15.08	15.06	15.08	14.36	15.08	18,184,286	270,199,750	14.859	14.30	14.28	14.30	13.61	14.30	19,181,330	14.087	3.29%
2025-07-07	14.60	14.60	14.62	14.20	14.64	9,420,322	136,497,262	14.490	13.84	13.84	13.86	13.46	13.88	9,936,838	13.736	2.38%
2025-07-04	14.26	14.24	14.26	13.80	14.34	16,310,446	230,251,348	14.117	13.52	13.50	13.52	13.08	13.59	17,204,747	13.383	2.15%
2025-07-03	13.96	13.94	13.96	13.58	14.10	11,145,577	155,147,077	13.920	13.23	13.22	13.23	12.87	13.37	11,756,689	13.196	3.10%
2025-07-02	13.54	13.52	13.54	13.50	14.18	29,170,833	400,464,995	13.728	12.84	12.82	12.84	12.80	13.44	30,770,269	13.015	5.12%
2025-06-30	12.88	12.88	12.90	12.50	12.90	4,163,578	53,439,603	12.835	12.21	12.21	12.23	11.85	12.23	4,391,867	12.168	1.26%
2025-06-27	12.72	12.68	12.72	12.48	12.78	4,327,267	54,722,406	12.646	12.06	12.02	12.06	11.83	12.12	4,564,531	11.989	0.00%
2025-06-26	12.72	12.72	12.74	12.20	12.86	13,698,377	173,289,330	12.650	12.06	12.06	12.08	11.57	12.19	14,449,459	11.993	3.75%
2025-06-25	12.26	12.24	12.26	11.92	12.34	10,855,163	132,133,085	12.172	11.62	11.60	11.62	11.30	11.70	11,450,351	11.540	1.49%
2025-06-24	12.08	12.04	12.08	11.46	12.14	11,284,916	135,233,005	11.984	11.45	11.41	11.45	10.86	11.51	11,903,668	11.361	5.04%
2025-06-23	11.50	11.48	11.50	11.20	11.50	3,965,740	45,271,058	11.416	10.90	10.88	10.90	10.62	10.90	4,183,181	10.822	-0.35%
2025-06-20	11.54	11.52	11.54	11.04	11.56	16,298,830	186,399,274	11.436	10.94	10.92	10.94	10.47	10.96	17,192,494	10.842	4.91%
2025-06-19	11.00	10.98	11.00	10.90	11.26	5,800,656	63,899,494	11.016	10.43	10.41	10.43	10.33	10.67	6,118,706	10.443	-2.31%
2025-06-18	11.26	11.24	11.26	11.14	11.44	4,959,000	55,744,775	11.241	10.67	10.66	10.67	10.56	10.85	5,230,902	10.657	-1.57%
2025-06-17	11.44	11.42	11.44	10.98	11.44	13,080,513	147,737,595	11.295	10.85	10.83	10.85	10.41	10.85	13,797,717	10.707	4.76%
2025-06-16	10.92	10.92	10.94	10.52	11.14	11,195,587	121,307,874	10.835	10.35	10.35	10.37	9.973	10.56	11,809,441	10.272	2.25%
2025-06-13	10.68	10.66	10.68	10.58	10.92	4,065,500	43,450,433	10.688	10.12	10.11	10.12	10.03	10.35	4,288,411	10.132	-2.38%
2025-06-12	10.94	10.92	10.94	10.86	10.98	5,970,702	65,232,897	10.926	10.37	10.35	10.37	10.30	10.41	6,298,075	10.358	0.00%
2025-06-11	10.94	10.90	10.94	10.82	10.98	6,621,142	72,410,599	10.936	10.37	10.33	10.37	10.26	10.41	6,984,179	10.368	1.30%
2025-06-10	10.80	10.78	10.80	10.78	10.96	4,816,574	52,224,281	10.843	10.24	10.22	10.24	10.22	10.39	5,080,667	10.279	-0.55%
2025-06-09	10.86	10.84	10.86	10.64	10.86	5,752,451	61,954,297	10.770	10.30	10.28	10.30	10.09	10.30	6,067,858	10.210	1.12%
2025-06-06	10.74	10.74	10.76	10.68	10.98	4,403,199	47,363,639	10.757	10.18	10.18	10.20	10.12	10.41	4,644,626	10.198	-1.83%
2025-06-05	10.94	10.92	10.94	10.90	11.08	2,841,597	31,160,311	10.966	10.37	10.35	10.37	10.33	10.50	2,997,402	10.396	-1.08%
2025-06-04	11.06	11.04	11.06	11.02	11.16	2,720,225	30,100,778	11.066	10.49	10.47	10.49	10.45	10.58	2,869,375	10.490	-0.54%
2025-06-03	11.12	11.10	11.12	11.06	11.34	3,626,474	40,364,326	11.131	10.54	10.52	10.54	10.49	10.75	3,825,313	10.552	-0.71%
2025-06-02	11.20	11.18	11.20	10.92	11.20	13,101,600	144,585,010	11.036	10.62	10.60	10.62	10.35	10.62	13,819,960	10.462	0.54%
2025-05-30	11.14	11.12	11.14	11.06	11.26	1,900,400	21,116,812	11.112	10.56	10.54	10.56	10.49	10.67	2,004,599	10.534	-1.07%
2025-05-29	11.26	11.18	11.26	11.04	11.30	2,439,822	27,357,473	11.213	10.67	10.60	10.67	10.47	10.71	2,573,597	10.630	0.54%
2025-05-28	11.20	11.18	11.20	10.98	11.36	4,482,000	50,389,615	11.243	10.62	10.60	10.62	10.41	10.77	4,727,748	10.658	2.86%
2025-05-27	11.14	11.12	11.14	11.00	11.24	10,076,677	111,821,559	11.097	10.32	10.30	10.32	10.19	10.42	10,874,192	10.283	0.00%
2025-05-26	11.14	11.12	11.14	11.02	11.22	8,943,200	99,429,800	11.118	10.32	10.30	10.32	10.21	10.40	9,651,006	10.303	1.09%
2025-05-23	11.02	11.00	11.02	10.94	11.08	2,606,233	28,688,919	11.008	10.21	10.19	10.21	10.14	10.27	2,812,502	10.200	0.18%
2025-05-22	11.00	10.98	11.00	10.96	11.18	1,826,001	20,118,923	11.018	10.19	10.17	10.19	10.16	10.36	1,970,519	10.210	-0.54%
2025-05-21	11.06	11.04	11.06	10.94	11.14	3,852,820	42,600,807	11.057	10.25	10.23	10.25	10.14	10.32	4,157,750	10.246	-0.18%
2025-05-20	11.08	11.06	11.08	10.82	11.18	4,799,168	52,980,894	11.040	10.27	10.25	10.27	10.03	10.36	5,178,996	10.230	1.09%
2025-05-19	10.96	10.96	10.98	10.88	11.22	3,293,600	36,144,311	10.974	10.16	10.16	10.17	10.08	10.40	3,554,271	10.169	-2.32%
2025-05-16	11.22	11.20	11.22	10.94	11.30	5,802,199	64,677,948	11.147	10.40	10.38	10.40	10.14	10.47	6,261,412	10.330	1.08%
2025-05-15	11.10	11.08	11.10	10.98	11.18	4,898,806	54,252,066	11.075	10.29	10.27	10.29	10.17	10.36	5,286,520	10.262	0.00%
2025-05-14	11.10	11.08	11.10	10.94	11.30	6,006,200	66,587,576	11.087	10.29	10.27	10.29	10.14	10.47	6,481,558	10.273	-0.89%
2025-05-13	11.20	11.18	11.20	11.16	11.44	11,591,738	130,549,103	11.262	10.38	10.36	10.38	10.34	10.60	12,509,162	10.436	-0.71%
2025-05-12	11.28	11.26	11.28	11.08	11.46	6,741,534	75,901,830	11.259	10.45	10.43	10.45	10.27	10.62	7,275,090	10.433	0.18%
2025-05-09	11.26	11.26	11.28	10.98	11.32	4,109,800	45,985,062	11.189	10.43	10.43	10.45	10.17	10.49	4,435,069	10.369	0.18%
2025-05-08	11.24	11.22	11.24	11.06	11.30	6,079,377	68,283,257	11.232	10.42	10.40	10.42	10.25	10.47	6,560,527	10.408	0.36%
2025-05-07	11.20	11.16	11.20	11.10	11.34	11,998,926	134,495,697	11.209	10.38	10.34	10.38	10.29	10.51	12,948,577	10.387	1.27%
2025-05-06	11.06	11.04	11.06	10.30	11.38	26,398,434	292,103,895	11.065	10.25	10.23	10.25	9.545	10.55	28,487,728	10.254	7.38%
2025-05-02	10.30	10.30	10.32	10.10	10.46	7,095,740	73,105,737	10.303	9.545	9.545	9.563	9.359	9.693	7,657,330	9.5472	2.59%
2025-04-30	10.04	10.00	10.04	9.930	10.16	3,808,100	38,116,393	10.009	9.304	9.267	9.304	9.202	9.415	4,109,491	9.2752	0.00%
2025-04-29	10.04	10.02	10.04	9.940	10.10	1,433,701	14,384,935	10.033	9.304	9.285	9.304	9.211	9.359	1,547,171	9.2976	1.01%
2025-04-28	9.940	9.920	9.940	9.880	10.10	1,929,600	19,177,658	9.9387	9.211	9.192	9.211	9.155	9.359	2,082,317	9.2098	-0.80%
2025-04-25	10.02	10.00	10.02	9.860	10.12	3,944,400	39,605,207	10.041	9.285	9.267	9.285	9.137	9.378	4,256,578	9.3045	1.42%
2025-04-24	9.880	9.870	9.880	9.750	10.08	2,486,001	24,555,412	9.8775	9.155	9.146	9.155	9.035	9.341	2,682,755	9.1531	-0.70%
2025-04-23	9.950	9.940	9.950	9.550	10.14	7,255,413	72,327,941	9.9688	9.220	9.211	9.220	8.850	9.396	7,829,640	9.2377	4.85%
2025-04-22	9.490	9.480	9.490	9.360	9.580	4,230,600	39,922,562	9.4366	8.794	8.785	8.794	8.674	8.877	4,565,429	8.7445	-0.94%
2025-04-17	9.580	9.580	9.590	9.180	9.620	3,769,202	35,859,785	9.5139	8.877	8.877	8.887	8.507	8.914	4,067,514	8.8161	2.90%
2025-04-16	9.310	9.300	9.310	9.250	9.560	2,878,400	26,870,358	9.3352	8.627	8.618	8.627	8.572	8.859	3,106,210	8.6505	-1.69%
2025-04-15	9.470	9.460	9.470	9.430	9.650	2,398,000	22,781,204	9.5001	8.775	8.766	8.775	8.738	8.942	2,587,789	8.8033	-1.25%
2025-04-14	9.590	9.580	9.590	9.410	9.660	4,801,250	45,861,166	9.5519	8.887	8.877	8.887	8.720	8.952	5,181,243	8.8514	2.35%
2025-04-11	9.370	9.370	9.380	9.160	9.420	4,356,648	40,392,971	9.2716	8.683	8.683	8.692	8.488	8.729	4,701,453	8.5916	-0.11%
2025-04-10	9.380	9.370	9.380	9.310	9.540	5,667,044	53,395,746	9.4222	8.692	8.683	8.692	8.627	8.840	6,115,560	8.7311	1.52%
2025-04-09	9.240	9.220	9.240	8.830	9.400	15,858,399	143,721,696	9.0628	8.562	8.544	8.562	8.182	8.711	17,113,506	8.3981	-1.28%
2025-04-08	9.360	9.350	9.360	9.100	9.530	13,286,000	123,954,828	9.3297	8.674	8.664	8.674	8.433	8.831	14,337,516	8.6455	3.54%
2025-04-07	9.040	9.020	9.040	9.000	9.690	16,213,216	149,517,819	9.2220	8.377	8.358	8.377	8.340	8.979	17,496,405	8.5456	-11.89%
2025-04-03	10.26	10.26	10.28	10.14	10.36	6,639,529	67,929,358	10.231	9.508	9.508	9.526	9.396	9.600	7,165,012	9.4807	-2.47%
2025-04-02	10.52	10.50	10.52	10.46	10.94	2,497,758	26,269,792	10.517	9.748	9.730	9.748	9.693	10.14	2,695,442	9.7460	-1.68%
2025-04-01	10.70	10.66	10.70	10.44	10.76	5,176,340	55,014,149	10.628	9.915	9.878	9.915	9.674	9.971	5,586,020	9.8485	2.49%
2025-03-31	10.44	10.42	10.44	10.34	10.82	4,676,200	48,965,840	10.471	9.674	9.656	9.674	9.582	10.03	5,046,296	9.7033	-3.51%
2025-03-28	10.82	10.80	10.82	10.70	11.14	3,639,193	39,475,162	10.847	10.03	10.01	10.03	9.915	10.32	3,927,216	10.052	-1.28%
2025-03-27	10.96	10.94	10.96	10.90	11.18	6,590,640	72,597,061	11.015	10.16	10.14	10.16	10.10	10.36	7,112,254	10.207	-0.36%
2025-03-26	11.00	10.98	11.00	10.94	11.30	5,638,342	62,446,172	11.075	10.19	10.17	10.19	10.14	10.47	6,084,586	10.263	0.18%
2025-03-25	10.98	10.94	10.98	10.88	11.30	4,250,381	46,728,661	10.994	10.17	10.14	10.17	10.08	10.47	4,586,776	10.188	-1.08%
2025-03-24	11.10	11.08	11.10	10.82	11.20	4,359,650	48,343,747	11.089	10.29	10.27	10.29	10.03	10.38	4,704,693	10.276	1.46%
2025-03-21	10.94	10.90	10.94	10.82	11.54	9,915,383	109,223,707	11.016	10.14	10.10	10.14	10.03	10.69	10,700,132	10.208	-5.20%
2025-03-20	11.54	11.54	11.56	11.12	11.76	15,059,241	174,056,405	11.558	10.69	10.69	10.71	10.30	10.90	16,251,099	10.710	3.41%
2025-03-19	11.16	11.16	11.20	10.98	11.26	6,732,533	75,024,354	11.144	10.34	10.34	10.38	10.17	10.43	7,265,377	10.326	0.90%
2025-03-18	11.06	11.06	11.08	10.90	11.10	6,723,200	74,150,496	11.029	10.25	10.25	10.27	10.10	10.29	7,255,305	10.220	1.47%
2025-03-17	10.90	10.90	10.92	10.84	11.04	4,145,358	45,230,135	10.911	10.10	10.10	10.12	10.04	10.23	4,473,441	10.111	0.00%
2025-03-14	10.90	10.88	10.90	10.62	11.02	4,594,400	49,844,242	10.849	10.10	10.08	10.10	9.841	10.21	4,958,022	10.053	0.74%
2025-03-13	10.82	10.80	10.82	10.68	10.92	3,341,781	36,000,576	10.773	10.03	10.01	10.03	9.897	10.12	3,606,265	9.9828	-0.55%
2025-03-12	10.88	10.86	10.88	10.76	11.24	4,740,887	51,825,220	10.932	10.08	10.06	10.08	9.971	10.42	5,116,103	10.130	-1.98%
2025-03-11	11.10	11.06	11.10	10.62	11.22	10,708,399	118,334,388	11.051	10.29	10.25	10.29	9.841	10.40	11,555,911	10.240	1.09%
2025-03-10	10.98	10.96	10.98	10.76	11.06	6,066,950	66,242,134	10.919	10.17	10.16	10.17	9.971	10.25	6,547,116	10.118	0.37%
2025-03-07	10.94	10.88	10.94	10.80	11.10	3,749,600	41,042,168	10.946	10.14	10.08	10.14	10.01	10.29	4,046,361	10.143	-0.36%
2025-03-06	10.98	10.96	10.98	10.92	11.10	5,586,916	61,454,194	11.000	10.17	10.16	10.17	10.12	10.29	6,029,090	10.193	0.55%
2025-03-05	10.92	10.88	10.92	10.48	10.98	2,720,698	29,517,952	10.849	10.12	10.08	10.12	9.711	10.17	2,936,027	10.054	1.68%
2025-03-04	10.74	10.74	10.76	10.56	10.98	4,800,763	51,600,164	10.748	9.952	9.952	9.971	9.786	10.17	5,180,718	9.9600	-3.07%
2025-03-03	11.08	11.06	11.08	10.88	11.36	13,899,807	155,561,500	11.192	10.27	10.25	10.27	10.08	10.53	14,999,902	10.371	2.78%
2025-02-28	10.78	10.76	10.78	10.44	11.08	15,860,200	171,343,502	10.803	9.989	9.971	9.989	9.674	10.27	17,115,450	10.011	2.28%
2025-02-27	10.54	10.52	10.54	10.20	10.58	4,758,100	49,727,497	10.451	9.767	9.748	9.767	9.452	9.804	5,134,678	9.6846	1.54%
2025-02-26	10.38	10.36	10.38	10.24	10.44	2,517,342	26,057,027	10.351	9.619	9.600	9.619	9.489	9.674	2,716,576	9.5919	1.17%
2025-02-25	10.26	10.26	10.28	10.20	10.56	5,341,250	55,000,116	10.297	9.508	9.508	9.526	9.452	9.786	5,763,981	9.5420	-3.21%
2025-02-24	10.60	10.58	10.60	10.14	10.68	15,464,733	163,113,538	10.548	9.823	9.804	9.823	9.396	9.897	16,688,684	9.7739	3.72%
2025-02-21	10.22	10.18	10.22	10.14	10.44	6,288,920	64,172,996	10.204	9.470	9.433	9.470	9.396	9.674	6,786,654	9.4558	-0.97%
2025-02-20	10.32	10.30	10.32	10.08	10.38	5,134,444	52,642,643	10.253	9.563	9.545	9.563	9.341	9.619	5,540,808	9.5009	0.00%
2025-02-19	10.32	10.30	10.32	10.28	10.56	4,138,643	42,829,155	10.349	9.563	9.545	9.563	9.526	9.786	4,466,194	9.5896	-1.90%
2025-02-18	10.52	10.50	10.52	10.34	10.60	7,181,361	75,452,203	10.507	9.748	9.730	9.748	9.582	9.823	7,749,727	9.7361	0.96%
2025-02-17	10.42	10.40	10.42	10.30	10.60	7,363,950	76,637,202	10.407	9.656	9.637	9.656	9.545	9.823	7,946,767	9.6438	0.00%
2025-02-14	10.42	10.40	10.42	10.28	10.66	7,616,680	79,306,801	10.412	9.656	9.637	9.656	9.526	9.878	8,219,499	9.6486	0.77%
2025-02-13	10.34	10.34	10.36	9.960	10.66	18,792,999	195,088,249	10.381	9.582	9.582	9.600	9.230	9.878	20,280,364	9.6196	6.49%
2025-02-12	9.710	9.700	9.710	9.650	9.870	11,161,169	108,843,461	9.7520	8.998	8.989	8.998	8.942	9.146	12,044,516	9.0368	0.62%
2025-02-11	9.650	9.650	9.660	9.650	10.10	10,173,785	98,946,890	9.7257	8.942	8.942	8.952	8.942	9.359	10,978,985	9.0124	-4.27%
2025-02-10	10.08	10.06	10.08	9.750	10.20	9,481,313	94,766,200	9.9951	9.341	9.322	9.341	9.035	9.452	10,231,708	9.2620	2.44%
2025-02-07	9.840	9.830	9.840	9.780	9.980	9,075,620	89,505,275	9.8622	9.118	9.109	9.118	9.063	9.248	9,793,907	9.1389	-0.71%
2025-02-06	9.910	9.900	9.910	9.870	10.14	7,778,095	77,212,403	9.9269	9.183	9.174	9.183	9.146	9.396	8,393,689	9.1989	-1.49%
2025-02-05	10.06	10.04	10.06	9.840	10.32	15,575,391	156,950,421	10.077	9.322	9.304	9.322	9.118	9.563	16,808,100	9.3378	-2.52%
2025-02-04	10.32	10.30	10.32	10.20	10.74	9,497,826	98,522,389	10.373	9.563	9.545	9.563	9.452	9.952	10,249,528	9.6124	-3.01%
2025-02-03	10.64	10.60	10.64	10.32	10.94	7,977,032	83,998,893	10.530	9.860	9.823	9.860	9.563	10.14	8,608,371	9.7578	-2.74%
2025-01-28	10.94	10.90	10.94	10.74	10.98	5,899,200	64,249,796	10.891	10.14	10.10	10.14	9.952	10.17	6,366,090	10.093	1.48%
2025-01-27	10.78	10.74	10.78	10.54	10.82	6,926,800	74,296,415	10.726	9.989	9.952	9.989	9.767	10.03	7,475,019	9.9393	2.28%
2025-01-24	10.54	10.54	10.56	10.38	10.64	3,396,700	35,780,498	10.534	9.767	9.767	9.786	9.619	9.860	3,665,531	9.7613	0.38%
2025-01-23	10.50	10.44	10.50	10.32	10.58	3,676,000	38,384,628	10.442	9.730	9.674	9.730	9.563	9.804	3,966,936	9.6761	1.16%
2025-01-22	10.38	10.36	10.38	10.30	10.86	6,919,200	72,408,272	10.465	9.619	9.600	9.619	9.545	10.06	7,466,818	9.6973	-3.53%
2025-01-21	10.76	10.72	10.76	10.66	10.86	3,974,000	42,704,310	10.746	9.971	9.934	9.971	9.878	10.06	4,288,521	9.9578	0.00%
2025-01-20	10.76	10.74	10.76	10.50	10.82	5,098,400	54,353,755	10.661	9.971	9.952	9.971	9.730	10.03	5,501,911	9.8791	3.26%
2025-01-17	10.42	10.38	10.42	10.34	10.66	5,392,400	56,338,140	10.448	9.656	9.619	9.656	9.582	9.878	5,819,179	9.6815	-2.62%
2025-01-16	10.70	10.70	10.72	10.62	10.90	7,127,901	76,359,059	10.713	9.915	9.915	9.934	9.841	10.10	7,692,036	9.9270	-1.11%
2025-01-15	10.82	10.80	10.82	10.50	10.84	9,773,139	104,411,760	10.684	10.03	10.01	10.03	9.730	10.04	10,546,630	9.9000	2.46%
2025-01-14	10.56	10.56	10.58	10.00	10.66	16,675,800	175,234,788	10.508	9.786	9.786	9.804	9.267	9.878	17,995,600	9.7376	4.97%
2025-01-13	10.06	10.04	10.06	9.880	10.06	6,969,644	69,687,489	9.9987	9.322	9.304	9.322	9.155	9.322	7,521,254	9.2654	-0.20%
2025-01-10	10.08	10.06	10.08	9.980	10.24	7,344,800	74,045,835	10.081	9.341	9.322	9.341	9.248	9.489	7,926,101	9.3420	-1.56%
2025-01-09	10.24	10.22	10.24	10.16	10.36	5,222,802	53,636,443	10.270	9.489	9.470	9.489	9.415	9.600	5,636,159	9.5165	1.19%
2025-01-08	10.12	10.08	10.12	10.00	10.30	10,633,000	107,723,226	10.131	9.378	9.341	9.378	9.267	9.545	11,474,545	9.3880	-0.59%
2025-01-07	10.18	10.16	10.18	10.00	10.40	7,937,400	80,919,892	10.195	9.433	9.415	9.433	9.267	9.637	8,565,603	9.4471	0.00%
2025-01-06	10.18	10.16	10.18	9.910	10.20	7,849,600	79,521,385	10.131	9.433	9.415	9.433	9.183	9.452	8,470,854	9.3876	1.19%
2025-01-03	10.06	10.02	10.06	9.890	10.16	7,595,792	76,252,251	10.039	9.322	9.285	9.322	9.165	9.415	8,196,958	9.3025	-0.20%
2025-01-02	10.08	10.06	10.08	9.780	10.12	11,488,767	114,669,415	9.9810	9.341	9.322	9.341	9.063	9.378	12,398,041	9.2490	1.41%
2024-12-31	9.940	9.870	9.940	9.470	9.950	4,022,425	39,689,950	9.8672	9.211	9.146	9.211	8.775	9.220	4,340,778	9.1435	2.05%
2024-12-30	9.740	9.700	9.740	9.000	10.14	10,826,050	103,989,026	9.6054	9.026	8.989	9.026	8.340	9.396	11,682,874	8.9010	-1.42%
2024-12-27	9.880	9.850	9.880	9.650	9.880	4,273,540	41,810,162	9.7835	9.155	9.128	9.155	8.942	9.155	4,611,768	9.0660	2.38%
2024-12-24	9.650	9.650	9.680	9.640	9.780	2,604,500	25,210,859	9.6797	8.942	8.942	8.970	8.933	9.063	2,810,632	8.9698	-0.82%
2024-12-23	9.730	9.720	9.730	9.670	9.820	4,444,560	43,266,654	9.7347	9.016	9.007	9.016	8.961	9.100	4,796,323	9.0208	0.21%
2024-12-20	9.710	9.700	9.710	9.660	9.830	6,878,466	66,855,320	9.7195	8.998	8.989	8.998	8.952	9.109	7,422,860	9.0067	-0.61%
2024-12-19	9.770	9.730	9.770	9.650	9.830	3,983,800	38,852,086	9.7525	9.053	9.016	9.053	8.942	9.109	4,299,096	9.0373	-0.20%
2024-12-18	9.790	9.770	9.790	9.550	9.860	5,916,825	57,132,081	9.6559	9.072	9.053	9.072	8.850	9.137	6,385,110	8.9477	1.24%
2024-12-17	9.670	9.670	9.680	9.660	9.980	5,832,025	56,711,551	9.7242	8.961	8.961	8.970	8.952	9.248	6,293,598	9.0110	-2.72%
2024-12-16	9.940	9.920	9.940	9.880	10.36	7,342,276	73,858,384	10.059	9.211	9.192	9.211	9.155	9.600	7,923,378	9.3216	-2.36%
2024-12-13	10.18	10.18	10.20	10.02	10.22	5,406,200	54,976,156	10.169	9.433	9.433	9.452	9.285	9.470	5,834,072	9.4233	-0.20%
2024-12-12	10.20	10.20	10.22	9.690	10.26	10,025,951	101,252,790	10.099	9.452	9.452	9.470	8.979	9.508	10,819,451	9.3584	4.29%
2024-12-11	9.780	9.770	9.780	9.720	9.970	5,009,264	49,170,481	9.8159	9.063	9.053	9.063	9.007	9.239	5,405,720	9.0960	0.10%
2024-12-10	9.770	9.770	9.790	9.740	10.18	13,732,600	136,318,139	9.9266	9.053	9.053	9.072	9.026	9.433	14,819,462	9.1986	-1.81%
2024-12-09	9.950	9.950	9.960	9.620	9.950	6,362,774	61,969,755	9.7394	9.220	9.220	9.230	8.914	9.220	6,866,353	9.0251	1.32%
2024-12-06	9.820	9.820	9.830	9.700	9.960	4,722,000	46,352,393	9.8163	9.100	9.100	9.109	8.989	9.230	5,095,721	9.0963	0.31%
2024-12-05	9.790	9.770	9.790	9.720	9.960	4,197,695	41,009,990	9.7696	9.072	9.053	9.072	9.007	9.230	4,529,920	9.0531	-1.51%
2024-12-04	9.940	9.940	9.960	9.900	10.04	7,550,000	75,148,427	9.9534	9.211	9.211	9.230	9.174	9.304	8,147,542	9.2234	-0.30%
2024-12-03	9.970	9.950	9.970	9.860	9.990	4,190,454	41,602,331	9.9279	9.239	9.220	9.239	9.137	9.257	4,522,106	9.1998	1.22%
2024-12-02	9.850	9.840	9.850	9.800	10.14	9,990,400	99,792,835	9.9889	9.128	9.118	9.128	9.081	9.396	10,781,086	9.2563	0.92%
2024-11-29	9.760	9.760	9.770	9.480	9.880	6,402,900	62,595,840	9.7762	9.044	9.044	9.053	8.785	9.155	6,909,655	9.0592	2.20%
2024-11-28	9.550	9.540	9.550	9.480	9.700	3,056,801	29,139,559	9.5327	8.850	8.840	8.850	8.785	8.989	3,298,730	8.8336	-0.73%
2024-11-27	9.620	9.610	9.620	9.280	9.650	4,820,400	45,587,141	9.4571	8.914	8.905	8.914	8.599	8.942	5,201,909	8.7635	2.34%
2024-11-26	9.400	9.390	9.400	9.280	9.490	4,191,708	39,329,844	9.3828	8.711	8.701	8.711	8.599	8.794	4,523,459	8.6946	0.86%
2024-11-25	9.320	9.310	9.320	9.250	9.560	5,186,825	48,416,861	9.3346	8.636	8.627	8.636	8.572	8.859	5,597,334	8.6500	-1.89%
2024-11-22	9.500	9.480	9.500	9.430	9.720	5,449,625	52,058,956	9.5528	8.803	8.785	8.803	8.738	9.007	5,880,934	8.8522	-1.96%
2024-11-21	9.690	9.690	9.700	9.500	9.880	8,916,485	86,442,774	9.6947	8.979	8.979	8.989	8.803	9.155	9,622,177	8.9837	2.11%
2024-11-20	9.490	9.490	9.500	9.400	9.650	7,552,033	71,655,806	9.4883	8.794	8.794	8.803	8.711	8.942	8,149,736	8.7924	-0.63%
2024-11-19	9.550	9.540	9.550	9.400	9.620	3,143,200	29,908,068	9.5152	8.850	8.840	8.850	8.711	8.914	3,391,967	8.8173	1.06%
2024-11-18	9.450	9.430	9.450	9.370	9.560	2,817,600	26,652,962	9.4595	8.757	8.738	8.757	8.683	8.859	3,040,598	8.7657	-0.21%
2024-11-15	9.470	9.460	9.470	9.400	9.550	2,783,240	26,378,248	9.4775	8.775	8.766	8.775	8.711	8.850	3,003,518	8.7824	0.64%
2024-11-14	9.410	9.400	9.410	9.400	9.700	3,344,070	31,731,069	9.4888	8.720	8.711	8.720	8.711	8.989	3,608,735	8.7929	-2.39%
2024-11-13	9.640	9.620	9.640	9.490	9.770	7,275,600	69,367,604	9.5343	8.933	8.914	8.933	8.794	9.053	7,851,425	8.8350	-0.10%
2024-11-12	9.650	9.630	9.650	9.570	10.10	9,067,493	88,639,084	9.7755	8.942	8.924	8.942	8.868	9.359	9,785,136	9.0585	-3.40%
2024-11-11	9.990	9.980	9.990	9.910	10.18	6,076,404	60,664,133	9.9836	9.257	9.248	9.257	9.183	9.433	6,557,319	9.2514	-3.20%
2024-11-08	10.32	10.30	10.32	10.22	10.54	5,708,000	59,194,234	10.370	9.563	9.545	9.563	9.470	9.767	6,159,758	9.6098	0.78%
2024-11-07	10.24	10.22	10.24	9.880	10.24	7,358,002	74,578,678	10.136	9.489	9.470	9.489	9.155	9.489	7,940,348	9.3924	2.40%
2024-11-06	10.00	9.980	10.00	9.950	10.18	5,814,200	58,081,930	9.9897	9.267	9.248	9.267	9.220	9.433	6,274,363	9.2570	-1.77%
2024-11-05	10.18	10.16	10.18	9.980	10.36	8,169,709	82,327,735	10.077	9.433	9.415	9.433	9.248	9.600	8,816,298	9.3381	-0.59%
2024-11-04	10.24	10.24	10.26	10.18	10.42	4,388,439	45,054,813	10.267	9.489	9.489	9.508	9.433	9.656	4,735,760	9.5137	-1.54%
2024-11-01	10.40	10.36	10.40	10.08	10.40	7,627,293	78,505,791	10.293	9.637	9.600	9.637	9.341	9.637	8,230,952	9.5379	3.17%
2024-10-31	10.08	10.08	10.10	10.06	10.42	6,085,987	61,840,816	10.161	9.341	9.341	9.359	9.322	9.656	6,567,660	9.4160	-3.08%
2024-10-30	10.40	10.38	10.40	10.24	10.70	5,185,478	53,912,286	10.397	9.637	9.619	9.637	9.489	9.915	5,595,881	9.6343	-1.89%
2024-10-29	10.60	10.58	10.60	10.58	10.80	3,146,600	33,632,945	10.689	9.823	9.804	9.823	9.804	10.01	3,395,636	9.9048	-0.56%
2024-10-28	10.66	10.66	10.68	10.52	10.74	4,228,800	45,034,699	10.650	9.878	9.878	9.897	9.748	9.952	4,563,487	9.8685	1.14%
2024-10-25	10.54	10.52	10.54	10.28	10.76	6,106,800	64,322,416	10.533	9.767	9.748	9.767	9.526	9.971	6,590,120	9.7604	2.13%
2024-10-24	10.32	10.32	10.34	10.06	10.44	8,216,402	84,648,956	10.302	9.563	9.563	9.582	9.322	9.674	8,866,686	9.5469	0.58%
2024-10-23	10.26	10.26	10.28	10.02	10.28	8,067,066	82,051,583	10.171	9.508	9.508	9.526	9.285	9.526	8,705,531	9.4252	1.18%
2024-10-22	10.14	10.14	10.16	10.00	10.30	5,144,190	52,278,084	10.163	9.396	9.396	9.415	9.267	9.545	5,551,325	9.4172	0.80%
2024-10-21	10.06	10.04	10.06	9.940	10.36	8,738,400	88,149,610	10.088	9.322	9.304	9.322	9.211	9.600	9,429,997	9.3478	-2.52%
2024-10-18	10.32	10.32	10.34	9.860	10.40	8,208,700	83,475,086	10.169	9.563	9.563	9.582	9.137	9.637	8,858,375	9.4233	4.24%
2024-10-17	9.900	9.890	9.900	9.880	10.32	6,860,307	68,967,558	10.053	9.174	9.165	9.174	9.155	9.563	7,403,263	9.3158	-1.39%
2024-10-16	10.04	10.04	10.08	9.970	10.38	9,402,356	94,991,748	10.103	9.304	9.304	9.341	9.239	9.619	10,146,502	9.3620	-3.28%
2024-10-15	10.38	10.38	10.40	10.24	10.94	14,283,960	150,801,106	10.557	9.619	9.619	9.637	9.489	10.14	15,414,459	9.7831	-4.42%
2024-10-14	10.86	10.84	10.86	10.40	11.14	14,255,982	153,354,174	10.757	10.06	10.04	10.06	9.637	10.32	15,384,266	9.9682	-2.51%
2024-10-10	11.14	11.14	11.18	11.02	11.46	11,952,803	134,602,879	11.261	10.32	10.32	10.36	10.21	10.62	12,898,803	10.435	0.36%
2024-10-09	11.10	11.10	11.12	10.68	11.68	19,204,150	213,465,121	11.116	10.29	10.29	10.30	9.897	10.82	20,724,055	10.300	-2.29%
2024-10-08	11.36	11.36	11.38	11.36	13.00	25,795,307	305,547,577	11.845	10.53	10.53	10.55	10.53	12.05	27,836,867	10.976	-12.07%
2024-10-07	12.92	12.92	12.94	12.24	12.92	30,671,691	388,685,872	12.673	11.97	11.97	11.99	11.34	11.97	33,099,191	11.743	6.08%
2024-10-04	12.18	12.16	12.18	11.92	12.46	9,284,253	113,195,705	12.192	11.29	11.27	11.29	11.05	11.55	10,019,052	11.298	-0.16%
2024-10-03	12.20	12.20	12.22	11.84	13.36	15,824,044	195,117,418	12.330	11.31	11.31	11.32	10.97	12.38	17,076,432	11.426	-7.58%
2024-10-02	13.20	13.18	13.20	12.56	13.50	21,667,437	285,067,023	13.157	12.23	12.21	12.23	11.64	12.51	23,382,298	12.192	6.45%
2024-09-30	12.40	12.40	12.42	12.10	12.80	25,114,484	313,770,704	12.494	11.49	11.49	11.51	11.21	11.86	27,102,160	11.577	4.38%
2024-09-27	11.88	11.86	11.88	11.62	12.14	27,279,992	324,014,755	11.877	11.01	10.99	11.01	10.77	11.25	29,439,057	11.006	4.76%
2024-09-26	11.34	11.32	11.34	10.58	11.36	10,281,204	113,853,365	11.074	10.51	10.49	10.51	9.804	10.53	11,094,906	10.262	8.62%
2024-09-25	10.44	10.42	10.44	10.42	11.26	7,796,475	84,467,225	10.834	9.674	9.656	9.674	9.656	10.43	8,413,524	10.039	-2.43%
2024-09-24	10.70	10.68	10.70	10.20	10.74	6,016,000	63,426,881	10.543	9.915	9.897	9.915	9.452	9.952	6,492,134	9.7698	5.31%
2024-09-23	10.16	10.16	10.20	10.14	10.54	7,805,000	80,589,292	10.325	9.415	9.415	9.452	9.396	9.767	8,422,724	9.5681	-1.36%
2024-09-20	10.30	10.26	10.30	10.12	10.38	6,166,398	63,203,454	10.250	9.545	9.508	9.545	9.378	9.619	6,654,435	9.4979	0.59%
2024-09-19	10.24	10.22	10.24	10.06	10.46	4,123,200	42,317,268	10.263	9.489	9.470	9.489	9.322	9.693	4,449,529	9.5105	2.40%
2024-09-17	10.00	9.990	10.00	9.880	10.06	2,596,600	25,940,134	9.9900	9.267	9.257	9.267	9.155	9.322	2,802,107	9.2574	1.73%
2024-09-16	9.830	9.800	9.830	9.280	9.830	3,232,850	31,176,226	9.6436	9.109	9.081	9.109	8.599	9.109	3,488,713	8.9363	2.72%
2024-09-13	9.570	9.570	9.580	9.480	9.830	4,505,390	43,312,779	9.6135	8.868	8.868	8.877	8.785	9.109	4,861,967	8.9085	-1.75%
2024-09-12	9.740	9.730	9.740	9.680	9.900	3,169,307	30,973,424	9.7729	9.026	9.016	9.026	8.970	9.174	3,420,141	9.0562	0.62%
2024-09-11	9.680	9.650	9.680	9.620	9.990	4,628,804	44,956,020	9.7122	8.970	8.942	8.970	8.914	9.257	4,995,149	8.9999	-3.27%
2024-09-10	10.36	10.34	10.36	10.18	10.48	2,287,357	23,641,728	10.336	9.273	9.255	9.273	9.112	9.380	2,555,462	9.2514	0.97%
2024-09-09	10.26	10.24	10.26	10.14	10.60	3,134,062	32,136,762	10.254	9.184	9.166	9.184	9.076	9.488	3,501,411	9.1782	-2.29%
2024-09-05	10.50	10.46	10.50	10.34	10.64	5,857,600	61,594,096	10.515	9.398	9.363	9.398	9.255	9.524	6,544,180	9.4120	0.00%
2024-09-04	10.50	10.46	10.50	10.32	10.60	3,822,570	39,998,298	10.464	9.398	9.363	9.398	9.237	9.488	4,270,620	9.3659	-0.76%
2024-09-03	10.58	10.58	10.62	10.54	10.88	2,509,282	26,830,718	10.693	9.470	9.470	9.506	9.434	9.739	2,803,399	9.5708	0.19%
2024-09-02	10.56	10.52	10.56	10.28	10.68	11,788,230	123,869,571	10.508	9.452	9.416	9.452	9.201	9.560	13,169,949	9.4055	0.57%
2024-08-30	10.50	10.50	10.54	10.04	10.74	11,729,278	123,262,614	10.509	9.398	9.398	9.434	8.987	9.613	13,104,088	9.4064	6.06%
2024-08-29	9.900	9.890	9.900	9.700	10.00	8,106,841	79,961,083	9.8634	8.861	8.852	8.861	8.682	8.951	9,057,058	8.8286	-1.59%
2024-08-28	10.06	10.02	10.06	9.940	10.30	8,946,143	89,796,640	10.038	9.005	8.969	9.005	8.897	9.219	9,994,736	8.9844	-2.52%
2024-08-27	10.32	10.30	10.32	10.18	10.46	2,365,632	24,375,750	10.304	9.237	9.219	9.237	9.112	9.363	2,642,912	9.2231	-0.96%
2024-08-26	10.42	10.40	10.42	10.36	10.56	2,978,428	31,078,192	10.434	9.327	9.309	9.327	9.273	9.452	3,327,535	9.3397	0.39%
2024-08-23	10.38	10.34	10.38	10.24	10.64	4,440,000	45,828,260	10.322	9.291	9.255	9.291	9.166	9.524	4,960,420	9.2388	-2.44%
2024-08-22	10.64	10.62	10.64	10.40	10.68	6,611,201	69,600,964	10.528	9.524	9.506	9.524	9.309	9.560	7,386,112	9.4232	0.76%
2024-08-21	10.56	10.52	10.56	10.48	10.84	4,052,000	43,043,872	10.623	9.452	9.416	9.452	9.380	9.703	4,526,942	9.5084	-2.94%
2024-08-20	10.88	10.86	10.88	10.62	10.96	3,342,755	36,158,765	10.817	9.739	9.721	9.739	9.506	9.810	3,734,565	9.6822	1.68%
2024-08-19	10.70	10.68	10.70	10.68	11.28	9,094,600	99,504,260	10.941	9.577	9.560	9.577	9.560	10.10	10,160,594	9.7932	-0.93%
2024-08-16	10.80	10.78	10.80	10.70	11.16	13,691,800	149,293,573	10.904	9.667	9.649	9.667	9.577	9.989	15,296,640	9.7599	-2.00%
2024-08-15	11.02	11.00	11.02	10.96	11.20	4,424,006	48,845,560	11.041	9.864	9.846	9.864	9.810	10.02	4,942,552	9.8827	-1.25%
2024-08-14	11.16	11.16	11.18	11.08	11.32	3,086,800	34,498,077	11.176	9.989	9.989	10.01	9.918	10.13	3,448,609	10.003	0.36%
2024-08-13	11.12	11.10	11.12	10.84	11.24	4,874,591	54,013,866	11.081	9.953	9.935	9.953	9.703	10.06	5,445,951	9.9182	0.18%
2024-08-12	11.10	11.10	11.12	11.06	11.58	5,176,800	57,913,672	11.187	9.935	9.935	9.953	9.900	10.37	5,783,582	10.013	-4.15%
2024-08-09	11.58	11.56	11.58	11.48	12.08	5,370,500	63,114,980	11.752	10.37	10.35	10.37	10.28	10.81	5,999,986	10.519	-0.17%
2024-08-08	11.60	11.60	11.62	11.32	11.84	2,224,504	25,736,818	11.570	10.38	10.38	10.40	10.13	10.60	2,485,242	10.356	-1.19%
2024-08-07	11.74	11.72	11.74	11.62	11.92	3,186,175	37,399,581	11.738	10.51	10.49	10.51	10.40	10.67	3,559,632	10.507	-0.51%
2024-08-06	11.80	11.80	11.82	11.64	11.90	5,254,200	62,074,110	11.814	10.56	10.56	10.58	10.42	10.65	5,870,054	10.575	1.37%
2024-08-05	11.64	11.60	11.64	11.00	11.90	5,715,718	66,295,819	11.599	10.42	10.38	10.42	9.846	10.65	6,385,668	10.382	3.74%
2024-08-02	11.22	11.18	11.22	11.04	11.86	6,632,400	74,450,478	11.225	10.04	10.01	10.04	9.882	10.62	7,409,795	10.048	-5.40%
2024-08-01	11.86	11.80	11.86	11.12	11.96	8,578,003	99,211,651	11.566	10.62	10.56	10.62	9.953	10.71	9,583,446	10.352	4.04%
2024-07-31	11.40	11.38	11.40	11.14	11.50	4,397,600	50,078,742	11.388	10.20	10.19	10.20	9.971	10.29	4,913,051	10.193	0.53%
2024-07-30	11.34	11.30	11.34	11.20	11.50	3,182,050	36,190,676	11.373	10.15	10.11	10.15	10.02	10.29	3,555,024	10.180	-1.90%
2024-07-29	11.56	11.56	11.58	11.32	11.68	3,443,200	39,563,267	11.490	10.35	10.35	10.37	10.13	10.45	3,846,784	10.285	1.58%
2024-07-26	11.38	11.34	11.38	11.08	11.50	4,390,800	49,432,991	11.258	10.19	10.15	10.19	9.918	10.29	4,905,454	10.077	-0.35%
2024-07-25	11.42	11.40	11.42	11.38	11.76	3,019,658	34,598,739	11.458	10.22	10.20	10.22	10.19	10.53	3,373,598	10.256	-2.56%
2024-07-24	11.72	11.70	11.72	11.54	11.84	2,763,471	32,212,140	11.656	10.49	10.47	10.49	10.33	10.60	3,087,382	10.433	-0.34%
2024-07-23	11.76	11.74	11.76	11.56	11.82	3,647,000	42,685,506	11.704	10.53	10.51	10.53	10.35	10.58	4,074,471	10.476	0.68%
2024-07-22	11.68	11.66	11.68	11.28	11.72	4,017,000	46,484,528	11.572	10.45	10.44	10.45	10.10	10.49	4,487,840	10.358	1.92%
2024-07-19	11.46	11.46	11.48	11.38	12.00	6,725,756	77,539,557	11.529	10.26	10.26	10.28	10.19	10.74	7,514,094	10.319	-4.02%
2024-07-18	11.94	11.90	11.94	11.66	12.16	6,957,959	82,603,519	11.872	10.69	10.65	10.69	10.44	10.88	7,773,514	10.626	-1.16%
2024-07-17	12.08	12.06	12.08	12.00	12.30	7,256,905	87,860,648	12.107	10.81	10.79	10.81	10.74	11.01	8,107,500	10.837	-0.66%
2024-07-16	12.16	12.16	12.18	12.00	12.46	2,818,338	34,087,496	12.095	10.88	10.88	10.90	10.74	11.15	3,148,680	10.826	-2.41%
2024-07-15	12.46	12.44	12.46	12.36	12.76	4,225,200	53,142,912	12.578	11.15	11.13	11.15	11.06	11.42	4,720,443	11.258	-1.89%
2024-07-12	12.70	12.66	12.70	12.40	12.76	4,830,100	61,149,046	12.660	11.37	11.33	11.37	11.10	11.42	5,396,245	11.332	2.25%
2024-07-11	12.42	12.40	12.42	12.08	12.44	3,490,972	42,952,865	12.304	11.12	11.10	11.12	10.81	11.13	3,900,155	11.013	2.81%
2024-07-10	12.08	12.08	12.10	12.00	12.42	3,412,281	41,325,852	12.111	10.81	10.81	10.83	10.74	11.12	3,812,241	10.840	-2.89%
2024-07-09	12.44	12.42	12.44	12.04	12.50	2,832,994	34,954,599	12.338	11.13	11.12	11.13	10.78	11.19	3,165,054	11.044	1.80%
2024-07-08	12.22	12.16	12.22	12.00	12.72	4,636,600	56,430,969	12.171	10.94	10.88	10.94	10.74	11.39	5,180,064	10.894	-3.63%
2024-07-05	12.68	12.64	12.68	12.56	13.00	3,682,600	46,754,438	12.696	11.35	11.31	11.35	11.24	11.64	4,114,244	11.364	-1.71%
2024-07-04	12.90	12.90	12.92	12.76	12.98	4,959,916	63,910,551	12.885	11.55	11.55	11.56	11.42	11.62	5,541,277	11.534	1.26%
2024-07-03	12.74	12.74	12.76	12.28	12.86	4,467,633	56,539,521	12.655	11.40	11.40	11.42	10.99	11.51	4,991,292	11.328	3.75%
2024-07-02	12.28	12.28	12.30	11.98	12.36	8,405,136	102,188,779	12.158	10.99	10.99	11.01	10.72	11.06	9,390,317	10.882	0.99%
2024-06-28	12.16	12.16	12.18	12.12	12.40	2,693,383	33,017,882	12.259	10.88	10.88	10.90	10.85	11.10	3,009,079	10.973	0.16%
2024-06-27	12.14	12.12	12.14	12.02	12.28	3,701,767	44,882,767	12.125	10.87	10.85	10.87	10.76	10.99	4,135,658	10.853	-0.98%
2024-06-26	12.26	12.26	12.28	12.14	12.76	6,856,528	84,604,529	12.339	10.97	10.97	10.99	10.87	11.42	7,660,194	11.045	-3.92%
2024-06-25	12.76	12.76	12.80	12.70	12.96	2,783,578	35,624,827	12.798	11.42	11.42	11.46	11.37	11.60	3,109,846	11.455	0.00%
2024-06-24	12.76	12.72	12.76	12.62	13.02	4,389,180	55,990,042	12.756	11.42	11.39	11.42	11.30	11.65	4,903,644	11.418	-2.15%
2024-06-21	13.04	13.04	13.06	12.88	13.14	5,934,800	77,107,076	12.992	11.67	11.67	11.69	11.53	11.76	6,630,429	11.629	0.15%
2024-06-20	13.02	13.02	13.04	13.02	13.38	3,316,100	43,597,214	13.147	11.65	11.65	11.67	11.65	11.98	3,704,786	11.768	-1.96%
2024-06-19	13.28	13.28	13.30	12.92	13.40	4,813,074	63,313,202	13.154	11.89	11.89	11.90	11.56	11.99	5,377,223	11.774	1.37%
2024-06-18	13.10	13.08	13.10	12.92	13.42	4,634,200	60,869,309	13.135	11.73	11.71	11.73	11.56	12.01	5,177,383	11.757	0.46%
2024-06-17	13.04	13.02	13.04	12.70	13.16	10,168,460	131,963,860	12.978	11.67	11.65	11.67	11.37	11.78	11,360,323	11.616	-1.36%
2024-06-14	13.22	13.20	13.22	13.00	13.50	5,796,069	76,328,474	13.169	11.83	11.82	11.83	11.64	12.08	6,475,437	11.787	-2.51%
2024-06-13	13.56	13.54	13.56	12.94	13.72	13,719,504	183,515,249	13.376	12.14	12.12	12.14	11.58	12.28	15,327,592	11.973	0.44%
2024-06-12	13.50	13.50	13.54	13.48	14.40	9,296,662	127,739,404	13.740	12.08	12.08	12.12	12.07	12.89	10,386,340	12.299	-7.15%
2024-06-11	14.54	14.52	14.56	14.08	14.56	7,546,789	108,124,795	14.327	13.01	13.00	13.03	12.60	13.03	8,431,362	12.824	3.86%
2024-06-07	14.00	14.00	14.02	13.90	14.48	5,121,649	72,428,025	14.142	12.53	12.53	12.55	12.44	12.96	5,721,967	12.658	-3.31%
2024-06-06	14.48	14.46	14.48	14.24	14.66	3,714,800	53,603,260	14.430	12.96	12.94	12.96	12.75	13.12	4,150,218	12.916	0.44%
2024-06-05	14.66	14.66	14.68	14.50	14.94	2,630,000	38,688,960	14.711	12.90	12.90	12.92	12.76	13.15	2,987,792	12.949	-0.27%
2024-06-04	14.70	14.70	14.72	14.20	14.96	5,047,243	74,399,783	14.741	12.94	12.94	12.96	12.50	13.17	5,733,883	12.975	1.94%
2024-06-03	14.42	14.42	14.46	14.00	14.54	4,788,593	69,063,666	14.423	12.69	12.69	12.73	12.32	12.80	5,440,045	12.695	3.74%
2024-05-31	13.90	13.90	13.92	13.88	14.60	4,938,600	69,389,423	14.050	12.24	12.24	12.25	12.22	12.85	5,610,460	12.368	-2.25%
2024-05-30	14.22	14.22	14.24	14.10	14.34	2,776,972	39,473,694	14.215	12.52	12.52	12.53	12.41	12.62	3,154,758	12.512	-0.56%
2024-05-29	14.30	14.26	14.30	13.94	14.46	4,469,800	63,777,319	14.269	12.59	12.55	12.59	12.27	12.73	5,077,883	12.560	0.85%
2024-05-28	14.18	14.14	14.18	13.92	14.40	4,340,000	61,818,288	14.244	12.48	12.45	12.48	12.25	12.68	4,930,424	12.538	1.87%
2024-05-27	13.92	13.86	13.92	13.32	14.04	7,925,198	108,382,045	13.676	12.25	12.20	12.25	11.72	12.36	9,003,362	12.038	-0.29%
2024-05-24	13.96	13.88	13.96	13.86	14.40	5,303,188	74,247,261	14.001	12.29	12.22	12.29	12.20	12.68	6,024,647	12.324	-2.24%
2024-05-23	14.28	14.26	14.28	14.14	14.42	2,280,622	32,639,851	14.312	12.57	12.55	12.57	12.45	12.69	2,590,884	12.598	-0.83%
2024-05-22	14.40	14.34	14.40	14.26	14.70	3,145,738	45,255,254	14.386	12.68	12.62	12.68	12.55	12.94	3,573,692	12.663	-0.96%
2024-05-21	14.54	14.50	14.54	14.46	14.88	4,644,800	67,771,571	14.591	12.80	12.76	12.80	12.73	13.10	5,276,690	12.844	-1.36%
2024-05-20	14.74	14.74	14.78	14.58	15.12	6,860,800	102,012,124	14.869	12.97	12.97	13.01	12.83	13.31	7,794,160	13.088	0.96%
2024-05-17	14.60	14.58	14.60	14.32	15.00	9,688,192	140,987,383	14.553	12.85	12.83	12.85	12.61	13.20	11,006,198	12.810	-1.48%
2024-05-16	14.82	14.82	14.84	14.74	15.16	6,084,278	91,159,953	14.983	13.05	13.05	13.06	12.97	13.34	6,911,998	13.189	0.27%
2024-05-14	14.78	14.76	14.78	14.74	15.52	8,191,467	124,073,491	15.147	13.01	12.99	13.01	12.97	13.66	9,305,855	13.333	-3.15%
2024-05-13	15.26	15.24	15.26	14.50	15.28	9,962,450	150,582,836	15.115	13.43	13.41	13.43	12.76	13.45	11,317,767	13.305	4.66%
2024-05-10	14.58	14.58	14.60	14.46	14.74	5,005,464	73,091,600	14.602	12.83	12.83	12.85	12.73	12.97	5,686,420	12.854	-0.82%
2024-05-09	14.70	14.66	14.70	14.44	14.82	6,684,255	97,970,648	14.657	12.94	12.90	12.94	12.71	13.05	7,593,598	12.902	1.38%
2024-05-08	14.50	14.50	14.54	14.42	14.84	5,910,826	86,383,439	14.614	12.76	12.76	12.80	12.69	13.06	6,714,950	12.864	-1.76%
2024-05-07	14.76	14.70	14.76	14.30	14.98	6,671,552	98,195,849	14.719	12.99	12.94	12.99	12.59	13.19	7,579,167	12.956	0.68%
2024-05-06	14.66	14.60	14.66	14.50	14.90	9,491,678	138,908,933	14.635	12.90	12.85	12.90	12.76	13.12	10,782,950	12.882	-1.61%
2024-05-03	14.90	14.88	14.90	14.10	15.14	25,183,592	370,275,490	14.703	13.12	13.10	13.12	12.41	13.33	28,609,631	12.942	7.04%
2024-05-02	13.92	13.90	13.92	13.24	14.02	6,444,900	88,793,109	13.777	12.25	12.24	12.25	11.65	12.34	7,321,680	12.127	4.82%
2024-04-30	13.28	13.28	13.30	13.28	13.78	3,856,800	51,649,631	13.392	11.69	11.69	11.71	11.69	12.13	4,381,489	11.788	-2.06%
2024-04-29	13.56	13.56	13.58	13.28	14.08	9,590,000	132,081,607	13.773	11.94	11.94	11.95	11.69	12.39	10,894,648	12.124	1.04%
2024-04-26	13.42	13.40	13.42	12.90	13.50	5,416,951	71,694,334	13.235	11.81	11.80	11.81	11.36	11.88	6,153,887	11.650	2.91%
2024-04-25	13.04	13.00	13.04	12.70	13.08	2,286,722	29,666,934	12.974	11.48	11.44	11.48	11.18	11.51	2,597,813	11.420	0.15%
2024-04-24	13.02	13.00	13.02	12.90	13.14	3,099,800	40,280,408	12.995	11.46	11.44	11.46	11.36	11.57	3,521,505	11.438	1.09%
2024-04-23	12.88	12.86	12.88	12.80	13.04	2,885,287	37,276,772	12.920	11.34	11.32	11.34	11.27	11.48	3,277,809	11.372	0.16%
2024-04-22	12.86	12.86	12.88	12.84	13.16	2,484,344	32,105,994	12.923	11.32	11.32	11.34	11.30	11.58	2,822,320	11.376	-0.16%
2024-04-19	12.88	12.82	12.88	12.70	13.00	2,990,699	38,355,612	12.825	11.34	11.28	11.34	11.18	11.44	3,397,561	11.289	-1.83%
2024-04-18	13.12	13.06	13.12	12.84	13.20	5,085,058	66,319,309	13.042	11.55	11.50	11.55	11.30	11.62	5,776,842	11.480	1.55%
2024-04-17	12.92	12.92	12.94	12.78	13.28	5,361,000	69,595,896	12.982	11.37	11.37	11.39	11.25	11.69	6,090,324	11.427	-0.62%
2024-04-16	13.00	13.00	13.02	12.78	13.38	6,855,201	88,933,562	12.973	11.44	11.44	11.46	11.25	11.78	7,787,800	11.420	-2.99%
2024-04-15	13.40	13.38	13.40	13.22	13.90	4,431,166	59,582,085	13.446	11.80	11.78	11.80	11.64	12.24	5,033,993	11.836	-4.01%
2024-04-12	13.96	13.94	13.96	13.74	14.16	7,216,100	100,652,279	13.948	12.29	12.27	12.29	12.09	12.46	8,197,796	12.278	1.60%
2024-04-11	13.74	13.72	13.74	13.54	13.84	7,100,533	97,230,544	13.693	12.09	12.08	12.09	11.92	12.18	8,066,507	12.054	0.00%
2024-04-10	13.74	13.72	13.74	13.48	13.76	2,826,334	38,591,313	13.654	12.09	12.08	12.09	11.87	12.11	3,210,836	12.019	0.44%
2024-04-09	13.68	13.64	13.68	13.54	13.88	2,384,843	32,707,764	13.715	12.04	12.01	12.04	11.92	12.22	2,709,283	12.072	-0.15%
2024-04-08	13.70	13.70	13.72	13.54	13.98	4,618,000	63,410,996	13.731	12.06	12.06	12.08	11.92	12.31	5,246,244	12.087	0.62%
2024-04-05	13.72	13.70	13.72	13.20	13.90	4,355,099	59,407,402	13.641	11.99	11.97	11.99	11.53	12.14	4,985,368	11.916	1.33%
2024-04-03	13.54	13.54	13.56	13.32	13.60	1,842,689	24,814,828	13.467	11.83	11.83	11.85	11.64	11.88	2,109,362	11.764	-0.15%
2024-04-02	13.56	13.52	13.56	13.10	13.60	4,657,732	62,659,746	13.453	11.85	11.81	11.85	11.44	11.88	5,331,797	11.752	3.67%
2024-03-28	13.08	13.08	13.10	12.82	13.66	6,937,769	91,390,036	13.173	11.43	11.43	11.44	11.20	11.93	7,941,801	11.507	-1.65%
2024-03-27	13.30	13.30	13.32	13.28	13.48	4,899,274	65,479,300	13.365	11.62	11.62	11.64	11.60	11.78	5,608,295	11.675	0.00%
2024-03-26	13.30	13.30	13.32	13.02	13.60	10,540,896	141,257,159	13.401	11.62	11.62	11.64	11.37	11.88	12,066,371	11.707	1.53%
2024-03-25	13.10	13.08	13.10	13.04	13.48	10,942,488	144,552,959	13.210	11.44	11.43	11.44	11.39	11.78	12,526,081	11.540	0.46%
2024-03-22	13.04	13.02	13.04	12.22	13.08	15,981,018	202,172,639	12.651	11.39	11.37	11.39	10.68	11.43	18,293,786	11.051	6.89%
2024-03-21	12.20	12.16	12.20	11.70	12.24	6,184,915	74,562,096	12.056	10.66	10.62	10.66	10.22	10.69	7,079,994	10.531	4.27%
2024-03-20	11.70	11.70	11.72	11.54	11.74	2,738,000	31,883,648	11.645	10.22	10.22	10.24	10.08	10.26	3,134,242	10.173	-0.17%
2024-03-19	11.72	11.72	11.74	11.50	11.86	3,674,040	43,086,176	11.727	10.24	10.24	10.26	10.05	10.36	4,205,746	10.245	-0.85%
2024-03-18	11.82	11.82	11.84	11.60	11.92	1,909,842	22,565,078	11.815	10.33	10.33	10.34	10.13	10.41	2,186,234	10.321	0.17%
2024-03-15	11.80	11.80	11.82	11.54	11.98	5,211,933	61,317,559	11.765	10.31	10.31	10.33	10.08	10.47	5,966,202	10.277	-1.50%
2024-03-14	11.98	11.98	12.00	11.84	12.12	5,018,643	60,114,579	11.978	10.47	10.47	10.48	10.34	10.59	5,744,939	10.464	-0.66%
2024-03-13	12.06	12.04	12.06	11.90	12.18	4,543,800	54,783,488	12.057	10.54	10.52	10.54	10.40	10.64	5,201,377	10.532	0.67%
2024-03-12	11.98	11.98	12.00	11.88	12.14	7,002,747	84,080,928	12.007	10.47	10.47	10.48	10.38	10.61	8,016,182	10.489	0.84%
2024-03-11	11.88	11.86	11.88	11.50	11.90	4,004,400	47,183,130	11.783	10.38	10.36	10.38	10.05	10.40	4,583,915	10.293	2.06%
2024-03-08	11.64	11.64	11.68	11.40	11.80	4,799,200	55,731,787	11.613	10.17	10.17	10.20	9.959	10.31	5,493,739	10.145	-0.51%
2024-03-07	11.70	11.70	11.72	11.42	11.72	4,426,771	51,167,797	11.559	10.22	10.22	10.24	9.976	10.24	5,067,412	10.097	1.39%
2024-03-06	11.54	11.54	11.58	11.48	11.68	2,881,744	33,316,002	11.561	10.08	10.08	10.12	10.03	10.20	3,298,789	10.099	0.35%
2024-03-05	11.50	11.50	11.52	11.30	11.76	5,479,203	63,026,415	11.503	10.05	10.05	10.06	9.871	10.27	6,272,152	10.049	-1.71%
2024-03-04	11.70	11.68	11.70	11.48	12.00	9,136,281	106,771,754	11.687	10.22	10.20	10.22	10.03	10.48	10,458,481	10.209	-3.78%
2024-03-01	12.16	12.16	12.18	12.06	13.10	12,387,379	156,149,356	12.606	10.62	10.62	10.64	10.54	11.44	14,180,077	11.012	-3.95%
2024-02-29	12.66	12.64	12.66	12.46	12.92	4,541,200	57,918,541	12.754	11.06	11.04	11.06	10.88	11.29	5,198,401	11.142	0.80%
2024-02-28	12.56	12.54	12.56	12.46	12.88	4,918,400	62,005,967	12.607	10.97	10.95	10.97	10.88	11.25	5,630,189	11.013	-1.57%
2024-02-27	12.76	12.74	12.76	12.46	12.80	3,473,764	43,904,806	12.639	11.15	11.13	11.15	10.88	11.18	3,976,486	11.041	-0.31%
2024-02-26	12.80	12.80	12.82	12.70	12.94	4,411,476	56,528,541	12.814	11.18	11.18	11.20	11.09	11.30	5,049,903	11.194	-0.62%
2024-02-23	12.88	12.88	12.90	12.56	13.18	10,935,616	140,669,001	12.863	11.25	11.25	11.27	10.97	11.51	12,518,215	11.237	2.88%
2024-02-22	12.52	12.48	12.52	12.20	12.54	5,634,086	69,740,622	12.378	10.94	10.90	10.94	10.66	10.95	6,449,449	10.813	0.00%
2024-02-21	12.52	12.50	12.52	12.14	12.64	5,753,460	71,657,891	12.455	10.94	10.92	10.94	10.61	11.04	6,586,099	10.880	1.46%
2024-02-20	12.34	12.32	12.34	12.02	12.50	7,624,000	93,194,477	12.224	10.78	10.76	10.78	10.50	10.92	8,727,343	10.678	-1.91%
2024-02-19	12.58	12.56	12.58	12.22	12.90	7,996,902	99,417,882	12.432	10.99	10.97	10.99	10.68	11.27	9,154,211	10.860	-1.72%
2024-02-16	12.80	12.78	12.80	12.48	12.94	9,450,727	120,915,430	12.794	11.18	11.16	11.18	10.90	11.30	10,818,433	11.177	2.24%
2024-02-15	12.52	12.50	12.52	12.20	12.74	12,366,605	154,022,810	12.455	10.94	10.92	10.94	10.66	11.13	14,156,296	10.880	1.62%
2024-02-14	12.32	12.30	12.32	11.38	12.40	16,806,076	201,400,765	11.984	10.76	10.74	10.76	9.941	10.83	19,238,246	10.469	9.61%
2024-02-09	11.24	11.22	11.24	10.90	11.48	4,550,098	51,072,389	11.225	9.819	9.802	9.819	9.522	10.03	5,208,587	9.8054	2.74%
2024-02-08	10.94	10.94	10.96	10.76	11.10	5,000,289	54,749,735	10.949	9.557	9.557	9.574	9.400	9.697	5,723,929	9.5651	0.00%
2024-02-07	10.94	10.94	10.96	10.82	11.34	6,324,099	69,813,468	11.039	9.557	9.557	9.574	9.452	9.906	7,239,321	9.6436	-0.18%
2024-02-06	10.96	10.94	10.96	10.40	10.98	6,481,680	70,642,992	10.899	9.574	9.557	9.574	9.085	9.592	7,419,707	9.5210	2.24%
2024-02-05	10.72	10.72	10.74	10.36	10.76	4,330,281	46,190,552	10.667	9.365	9.365	9.382	9.050	9.400	4,956,958	9.3183	1.52%
2024-02-02	10.56	10.52	10.56	10.20	10.80	8,926,286	94,420,791	10.578	9.225	9.190	9.225	8.910	9.435	10,218,095	9.2405	2.92%
2024-02-01	10.26	10.22	10.26	9.540	10.26	7,309,455	74,188,831	10.150	8.963	8.928	8.963	8.334	8.963	8,367,277	8.8665	5.66%
2024-01-31	9.710	9.700	9.710	9.700	10.30	5,599,232	55,826,370	9.9704	8.482	8.474	8.482	8.474	8.998	6,409,551	8.7099	-2.31%
2024-01-30	9.940	9.920	9.940	9.800	10.00	3,244,000	32,233,536	9.9364	8.683	8.666	8.683	8.561	8.736	3,713,471	8.6802	-1.00%
2024-01-29	10.04	10.02	10.04	9.870	10.04	3,345,667	33,272,164	9.9449	8.771	8.753	8.771	8.622	8.771	3,829,851	8.6876	0.70%
2024-01-26	9.970	9.970	9.980	9.900	10.36	4,658,916	47,002,376	10.089	8.710	8.710	8.718	8.648	9.050	5,333,153	8.8132	-1.48%
2024-01-25	10.12	10.10	10.12	9.640	10.18	2,557,754	25,445,548	9.9484	8.841	8.823	8.841	8.421	8.893	2,927,911	8.6907	1.91%
2024-01-24	9.930	9.920	9.930	9.490	9.950	5,802,221	56,234,670	9.6919	8.675	8.666	8.675	8.290	8.692	6,641,917	8.4666	5.64%
2024-01-23	9.400	9.390	9.400	9.200	9.790	7,572,248	71,660,732	9.4636	8.212	8.203	8.212	8.037	8.552	8,668,101	8.2672	-2.79%
2024-01-22	9.670	9.650	9.670	9.500	10.46	7,164,240	69,652,639	9.7223	8.447	8.430	8.447	8.299	9.138	8,201,047	8.4931	-6.30%
2024-01-19	10.32	10.30	10.32	10.20	10.52	3,155,415	32,624,159	10.339	9.015	8.998	9.015	8.910	9.190	3,612,066	9.0320	0.58%
2024-01-18	10.26	10.26	10.28	9.930	10.42	5,215,900	53,101,191	10.181	8.963	8.963	8.980	8.675	9.103	5,970,743	8.8936	0.59%
2024-01-17	10.20	10.20	10.22	10.10	10.44	4,139,757	42,439,165	10.252	8.910	8.910	8.928	8.823	9.120	4,738,861	8.9556	-2.30%
2024-01-16	10.44	10.44	10.46	10.38	10.78	5,597,200	58,991,846	10.540	9.120	9.120	9.138	9.068	9.417	6,407,225	9.2071	-0.95%
2024-01-15	10.54	10.50	10.54	10.18	10.58	2,915,614	30,441,428	10.441	9.207	9.173	9.207	8.893	9.242	3,337,561	9.1209	1.35%
2024-01-12	10.40	10.40	10.42	10.38	10.64	2,184,000	22,847,120	10.461	9.085	9.085	9.103	9.068	9.295	2,500,068	9.1386	-1.33%
2024-01-11	10.54	10.52	10.54	10.38	10.68	4,118,956	43,377,457	10.531	9.207	9.190	9.207	9.068	9.330	4,715,050	9.1998	-0.75%
2024-01-10	10.62	10.58	10.62	10.42	10.68	2,267,575	24,048,846	10.606	9.277	9.242	9.277	9.103	9.330	2,595,738	9.2647	-0.56%
2024-01-09	10.68	10.66	10.68	10.38	10.70	6,743,000	71,723,538	10.637	9.330	9.312	9.330	9.068	9.347	7,718,845	9.2920	2.10%
2024-01-08	10.46	10.44	10.46	10.26	10.76	5,653,525	59,242,504	10.479	9.138	9.120	9.138	8.963	9.400	6,471,701	9.1541	0.19%
2024-01-05	10.44	10.42	10.44	10.16	10.60	4,576,908	47,712,532	10.425	9.120	9.103	9.120	8.876	9.260	5,239,277	9.1067	1.16%
2024-01-04	10.32	10.30	10.32	10.18	10.48	4,835,211	49,776,676	10.295	9.015	8.998	9.015	8.893	9.155	5,534,961	8.9931	-1.53%
2024-01-03	10.48	10.42	10.48	10.26	10.70	8,665,979	90,761,721	10.473	9.155	9.103	9.155	8.963	9.347	9,920,117	9.1493	0.77%
2024-01-02	10.40	10.38	10.40	9.940	10.44	14,130,082	145,537,044	10.300	9.085	9.068	9.085	8.683	9.120	16,174,983	8.9977	4.94%
2023-12-29	9.910	9.890	9.910	9.720	9.970	3,414,000	33,575,010	9.8345	8.657	8.640	8.657	8.491	8.710	3,908,073	8.5912	-0.10%
2023-12-28	9.920	9.910	9.920	9.820	9.960	1,561,200	15,435,548	9.8870	8.666	8.657	8.666	8.579	8.701	1,787,136	8.6370	0.92%
2023-12-27	9.830	9.820	9.830	9.730	9.910	1,467,848	14,361,033	9.7837	8.587	8.579	8.587	8.500	8.657	1,680,274	8.5468	-0.81%
2023-12-22	9.910	9.900	9.910	9.750	10.00	4,499,848	44,571,312	9.9051	8.657	8.648	8.657	8.517	8.736	5,151,065	8.6528	-0.20%
2023-12-21	9.930	9.900	9.930	9.720	9.940	1,279,600	12,624,423	9.8659	8.675	8.648	8.675	8.491	8.683	1,464,783	8.6186	-0.30%
2023-12-20	9.960	9.940	9.960	9.630	9.990	3,626,201	35,940,483	9.9113	8.701	8.683	8.701	8.413	8.727	4,150,984	8.6583	2.47%
2023-12-19	9.720	9.710	9.720	9.640	9.750	1,688,400	16,355,077	9.6867	8.491	8.482	8.491	8.421	8.517	1,932,745	8.4621	-0.31%
2023-12-18	9.750	9.740	9.750	9.610	9.940	2,308,900	22,599,480	9.7880	8.517	8.509	8.517	8.395	8.683	2,643,043	8.5506	0.10%
2023-12-15	9.740	9.730	9.740	9.670	9.840	3,064,722	29,879,490	9.7495	8.509	8.500	8.509	8.447	8.596	3,508,248	8.5169	0.72%
2023-12-14	9.670	9.650	9.670	9.610	9.900	4,702,000	45,661,280	9.7110	8.447	8.430	8.447	8.395	8.648	5,382,472	8.4833	-0.72%
2023-12-13	9.740	9.720	9.740	9.680	9.950	4,303,300	41,965,882	9.7520	8.509	8.491	8.509	8.456	8.692	4,926,072	8.5191	-0.51%
2023-12-12	9.790	9.770	9.790	9.320	9.850	6,020,255	58,621,298	9.7373	8.552	8.535	8.552	8.142	8.605	6,891,504	8.5063	3.71%
2023-12-11	9.440	9.430	9.440	8.940	9.470	5,974,300	55,722,191	9.3270	8.247	8.238	8.247	7.810	8.273	6,838,899	8.1478	1.83%
2023-12-08	9.270	9.250	9.270	8.940	9.300	5,222,604	47,973,221	9.1857	8.098	8.081	8.098	7.810	8.124	5,978,418	8.0244	3.11%
2023-12-07	8.990	8.970	8.990	8.730	9.020	5,076,700	45,155,087	8.8946	7.853	7.836	7.853	7.626	7.880	5,811,398	7.7701	2.51%
2023-12-06	8.770	8.770	8.780	8.400	8.840	4,830,000	42,210,720	8.7393	7.661	7.661	7.670	7.338	7.722	5,528,996	7.6344	4.40%
2023-12-05	8.400	8.400	8.420	8.340	8.660	7,330,109	62,345,283	8.5054	7.338	7.338	7.356	7.286	7.565	8,390,920	7.4301	-2.55%
2023-12-04	8.620	8.620	8.630	8.540	8.880	5,116,332	44,305,638	8.6596	7.530	7.530	7.539	7.460	7.757	5,856,766	7.5649	-0.23%
2023-12-01	8.640	8.640	8.660	8.410	8.800	5,645,578	48,878,642	8.6579	7.548	7.548	7.565	7.347	7.687	6,462,604	7.5633	0.58%
2023-11-30	8.590	8.580	8.590	8.440	8.660	4,343,314	37,270,961	8.5812	7.504	7.495	7.504	7.373	7.565	4,971,877	7.4964	0.00%
2023-11-29	8.590	8.590	8.600	8.380	8.820	9,176,400	78,144,288	8.5158	7.504	7.504	7.513	7.321	7.705	10,504,406	7.4392	-2.50%
2023-11-28	8.810	8.800	8.810	8.770	9.270	9,135,600	81,959,000	8.9714	7.696	7.687	7.696	7.661	8.098	10,457,701	7.8372	-4.96%
2023-11-27	9.270	9.270	9.300	9.270	9.450	3,116,162	29,044,422	9.3206	8.098	8.098	8.124	8.098	8.255	3,567,132	8.1422	-1.07%
2023-11-24	9.370	9.370	9.390	9.350	9.510	1,451,500	13,641,970	9.3985	8.185	8.185	8.203	8.168	8.308	1,661,561	8.2103	-0.85%
2023-11-23	9.450	9.440	9.450	9.310	9.600	3,054,200	28,641,515	9.3777	8.255	8.247	8.255	8.133	8.386	3,496,203	8.1922	0.85%
2023-11-22	9.370	9.370	9.390	9.360	9.620	2,769,174	26,133,167	9.4372	8.185	8.185	8.203	8.177	8.404	3,169,928	8.2441	-1.88%
2023-11-21	9.550	9.540	9.550	9.550	9.940	2,919,124	28,281,805	9.6885	8.343	8.334	8.343	8.343	8.683	3,341,579	8.4636	-1.14%
2023-11-20	9.660	9.630	9.660	9.480	9.670	2,812,400	27,037,339	9.6136	8.439	8.413	8.439	8.282	8.447	3,219,410	8.3982	1.15%
2023-11-17	9.550	9.530	9.550	9.430	9.600	1,359,200	12,953,104	9.5299	8.343	8.325	8.343	8.238	8.386	1,555,903	8.3251	-0.73%
2023-11-16	9.620	9.600	9.620	9.540	9.830	2,811,924	27,112,912	9.6421	8.404	8.386	8.404	8.334	8.587	3,218,865	8.4231	-1.74%
2023-11-15	9.790	9.780	9.790	9.530	9.810	4,920,731	47,166,647	9.5853	8.552	8.544	8.552	8.325	8.570	5,632,858	8.3735	4.59%
2023-11-14	9.360	9.360	9.370	9.330	9.490	2,473,362	23,191,038	9.3763	8.177	8.177	8.185	8.150	8.290	2,831,306	8.1909	-1.27%
2023-11-13	9.480	9.470	9.480	9.250	9.500	3,228,100	30,252,127	9.3715	8.282	8.273	8.282	8.081	8.299	3,695,270	8.1867	0.42%
2023-11-10	9.440	9.430	9.440	9.350	9.800	8,219,852	78,416,975	9.5399	8.247	8.238	8.247	8.168	8.561	9,409,426	8.3339	-3.67%
2023-11-09	9.800	9.790	9.800	9.720	10.36	6,855,800	67,644,578	9.8668	8.561	8.552	8.561	8.491	9.050	7,847,969	8.6194	-4.11%
2023-11-08	10.22	10.20	10.22	10.08	10.30	4,814,800	49,146,520	10.207	8.928	8.910	8.928	8.806	8.998	5,511,596	8.9169	0.20%
2023-11-07	10.20	10.16	10.20	10.06	10.26	4,062,800	41,378,069	10.185	8.910	8.876	8.910	8.788	8.963	4,650,767	8.8970	0.00%
2023-11-06	10.20	10.18	10.20	9.860	10.36	10,422,800	106,014,771	10.171	8.910	8.893	8.910	8.613	9.050	11,931,184	8.8855	3.45%
2023-11-03	9.860	9.860	9.870	9.460	9.880	7,522,868	73,486,177	9.7684	8.613	8.613	8.622	8.264	8.631	8,611,575	8.5334	4.12%
2023-11-02	9.470	9.470	9.480	9.410	9.660	12,906,400	123,715,139	9.5856	8.273	8.273	8.282	8.220	8.439	14,774,210	8.3737	-0.73%
2023-11-01	9.540	9.530	9.540	9.380	9.710	4,799,700	45,645,364	9.5100	8.334	8.325	8.334	8.194	8.482	5,494,311	8.3078	-1.75%
2023-10-31	9.710	9.700	9.710	9.680	9.990	3,408,800	33,389,384	9.7951	8.482	8.474	8.482	8.456	8.727	3,902,120	8.5567	-2.90%
2023-10-30	10.00	9.980	10.00	9.680	10.06	3,619,362	36,034,780	9.9561	8.736	8.718	8.736	8.456	8.788	4,143,155	8.6974	1.83%
2023-10-27	9.820	9.800	9.820	9.680	9.870	5,683,504	55,664,173	9.7940	8.579	8.561	8.579	8.456	8.622	6,506,019	8.5558	0.82%
2023-10-26	9.740	9.710	9.740	9.570	9.830	3,894,562	37,929,899	9.7392	8.509	8.482	8.509	8.360	8.587	4,458,182	8.5079	1.46%
2023-10-25	9.600	9.600	9.610	9.510	9.730	6,890,000	66,054,404	9.5870	8.386	8.386	8.395	8.308	8.500	7,887,119	8.3750	2.56%
2023-10-24	9.360	9.360	9.380	9.170	9.520	5,169,264	48,374,161	9.3580	8.177	8.177	8.194	8.011	8.316	5,917,358	8.1750	-0.21%
2023-10-20	9.380	9.360	9.380	9.310	9.620	2,952,800	27,707,996	9.3836	8.194	8.177	8.194	8.133	8.404	3,380,128	8.1973	-1.37%
2023-10-19	9.510	9.510	9.520	9.510	9.760	11,049,600	105,615,016	9.5583	8.308	8.308	8.316	8.308	8.526	12,648,695	8.3499	-3.74%
2023-10-18	9.880	9.880	9.890	9.790	9.940	3,101,700	30,587,744	9.8616	8.631	8.631	8.640	8.552	8.683	3,550,577	8.6149	0.10%
2023-10-17	9.870	9.870	9.880	9.860	10.06	3,058,000	30,284,687	9.9034	8.622	8.622	8.631	8.613	8.788	3,500,553	8.6514	-0.10%
2023-10-16	9.880	9.870	9.880	9.820	10.10	7,201,738	71,183,124	9.8842	8.631	8.622	8.631	8.579	8.823	8,243,971	8.6346	-1.00%
2023-10-13	9.980	9.970	9.980	9.980	10.22	7,377,688	74,079,360	10.041	8.718	8.710	8.718	8.718	8.928	8,445,385	8.7716	-2.16%
2023-10-12	10.20	10.20	10.22	9.990	10.52	12,807,771	130,646,049	10.201	8.910	8.910	8.928	8.727	9.190	14,661,308	8.9109	-1.73%
2023-10-11	10.38	10.38	10.40	10.22	10.54	5,802,776	60,499,661	10.426	9.068	9.068	9.085	8.928	9.207	6,642,552	9.1079	-1.14%
2023-10-10	10.50	10.46	10.50	10.14	10.50	8,754,997	90,975,221	10.391	9.173	9.138	9.173	8.858	9.173	10,022,017	9.0775	3.75%
2023-10-09	10.12	10.08	10.12	10.00	10.28	4,539,599	46,038,543	10.142	8.841	8.806	8.841	8.736	8.980	5,196,568	8.8594	-0.98%
2023-10-06	10.22	10.18	10.22	9.970	10.28	4,462,574	45,380,006	10.169	8.928	8.893	8.928	8.710	8.980	5,108,396	8.8834	2.20%
2023-10-05	10.00	9.970	10.00	9.960	10.26	5,486,462	55,605,913	10.135	8.736	8.710	8.736	8.701	8.963	6,280,461	8.8538	-0.20%
2023-10-04	10.02	9.990	10.02	9.900	10.16	7,515,258	75,729,068	10.077	8.753	8.727	8.753	8.648	8.876	8,602,864	8.8028	-1.38%
2023-10-03	10.16	10.12	10.16	9.970	10.20	3,227,680	32,636,243	10.111	8.876	8.841	8.876	8.710	8.910	3,694,789	8.8330	-0.78%
2023-09-29	10.24	10.22	10.24	9.910	10.30	4,446,400	45,039,033	10.129	8.945	8.928	8.945	8.657	8.998	5,089,882	8.8487	3.23%
2023-09-28	9.920	9.820	9.920	9.790	10.08	8,615,400	85,138,882	9.8822	8.666	8.579	8.666	8.552	8.806	9,862,218	8.6328	-1.39%
2023-09-27	10.06	10.04	10.06	9.950	10.20	1,574,800	15,869,098	10.077	8.788	8.771	8.788	8.692	8.910	1,802,705	8.8029	1.00%
2023-09-26	9.960	9.950	9.960	9.810	9.980	5,822,412	57,620,002	9.8962	8.701	8.692	8.701	8.570	8.718	6,665,030	8.6451	0.40%
2023-09-25	9.920	9.920	9.930	9.830	10.72	12,155,456	121,560,732	10.001	8.666	8.666	8.675	8.587	9.365	13,914,590	8.7362	-6.59%
2023-09-22	10.62	10.62	10.64	10.30	10.68	6,361,500	67,216,920	10.566	9.277	9.277	9.295	8.998	9.330	7,282,134	9.2304	1.92%
2023-09-21	10.42	10.40	10.42	10.30	10.54	3,397,183	35,430,920	10.430	9.103	9.085	9.103	8.998	9.207	3,888,822	9.1110	0.00%
2023-09-20	10.42	10.42	10.44	10.30	10.60	5,673,043	59,140,945	10.425	9.103	9.103	9.120	8.998	9.260	6,494,044	9.1070	-1.51%
2023-09-19	10.58	10.56	10.58	10.36	10.60	4,365,200	46,011,293	10.541	9.242	9.225	9.242	9.050	9.260	4,996,930	9.2079	0.38%
2023-09-18	10.54	10.52	10.54	10.06	10.56	10,111,918	105,453,899	10.429	9.207	9.190	9.207	8.788	9.225	11,575,312	9.1102	3.33%
2023-09-15	10.20	10.18	10.20	9.840	10.24	7,675,044	77,770,143	10.133	8.910	8.893	8.910	8.596	8.945	8,785,774	8.8518	2.93%
2023-09-14	9.910	9.900	9.910	9.800	10.02	3,936,000	38,865,782	9.8744	8.657	8.648	8.657	8.561	8.753	4,505,617	8.6261	-1.10%
2023-09-13	10.02	9.990	10.02	9.940	10.20	2,351,600	23,589,860	10.031	8.753	8.727	8.753	8.683	8.910	2,691,923	8.7632	-0.79%
2023-09-12	10.10	10.10	10.12	9.740	10.20	4,504,110	45,161,088	10.027	8.823	8.823	8.841	8.509	8.910	5,155,943	8.7590	2.96%
2023-09-11	9.810	9.810	9.820	9.530	9.880	7,050,576	68,773,858	9.7544	8.570	8.570	8.579	8.325	8.631	8,070,933	8.5212	0.41%
2023-09-07	9.770	9.770	9.780	9.720	9.880	4,158,254	40,617,507	9.7679	8.535	8.535	8.544	8.491	8.631	4,760,035	8.5330	-1.11%
2023-09-06	9.880	9.880	9.920	9.750	10.00	4,692,359	46,379,179	9.8840	8.631	8.631	8.666	8.517	8.736	5,371,436	8.6344	-0.80%
2023-09-05	9.960	9.960	9.970	9.930	10.28	6,272,294	62,834,431	10.018	8.701	8.701	8.710	8.675	8.980	7,180,018	8.7513	-3.30%
2023-09-04	10.30	10.28	10.30	9.940	10.30	8,269,200	84,215,067	10.184	8.998	8.980	8.998	8.683	8.998	9,465,916	8.8967	4.67%
2023-08-31	9.840	9.840	9.870	9.760	9.980	1,903,600	18,743,436	9.8463	8.596	8.596	8.622	8.526	8.718	2,179,088	8.6015	0.41%
2023-08-30	9.800	9.800	9.810	9.800	10.00	1,589,200	15,720,464	9.8921	8.561	8.561	8.570	8.561	8.736	1,819,189	8.6415	-1.41%
2023-08-29	9.940	9.910	9.940	9.740	10.00	4,462,100	44,193,196	9.9041	8.683	8.657	8.683	8.509	8.736	5,107,854	8.6520	2.47%
2023-08-28	9.700	9.700	9.740	9.670	10.08	3,782,502	36,990,458	9.7794	8.474	8.474	8.509	8.447	8.806	4,329,904	8.5430	0.41%
2023-08-25	9.660	9.660	9.700	9.620	9.980	7,592,400	74,192,577	9.7720	8.439	8.439	8.474	8.404	8.718	8,691,170	8.5365	-3.59%
2023-08-24	10.02	10.02	10.04	9.680	10.16	9,996,000	100,076,461	10.012	8.753	8.753	8.771	8.456	8.876	11,442,618	8.7459	4.92%
2023-08-23	9.550	9.550	9.560	9.490	9.640	4,428,000	42,352,681	9.5647	8.343	8.343	8.351	8.290	8.421	5,068,819	8.3555	-0.10%
2023-08-22	9.560	9.560	9.570	9.310	9.580	7,299,600	68,667,636	9.4070	8.351	8.351	8.360	8.133	8.369	8,355,996	8.2178	4.03%
2023-08-21	9.190	9.180	9.190	9.180	9.450	7,386,081	68,322,182	9.2501	8.028	8.019	8.028	8.019	8.255	8,454,992	8.0807	-1.92%
2023-08-18	9.370	9.360	9.370	9.260	9.650	9,963,600	93,705,695	9.4048	8.185	8.177	8.185	8.089	8.430	11,405,529	8.2158	-3.20%
2023-08-17	9.680	9.660	9.680	9.300	9.760	5,729,400	54,924,290	9.5864	8.456	8.439	8.456	8.124	8.526	6,558,557	8.3744	1.79%
2023-08-16	9.510	9.510	9.530	9.440	9.820	6,048,551	57,912,422	9.5746	8.308	8.308	8.325	8.247	8.579	6,923,895	8.3641	-2.76%
2023-08-15	9.780	9.760	9.780	9.750	10.08	5,479,400	54,201,148	9.8918	8.544	8.526	8.544	8.517	8.806	6,272,377	8.6412	-2.40%
2023-08-14	10.02	10.02	10.04	9.660	10.16	9,059,624	89,145,528	9.8399	8.753	8.753	8.771	8.439	8.876	10,370,730	8.5959	-2.34%
2023-08-11	10.26	10.26	10.30	10.22	10.64	7,084,299	73,061,124	10.313	8.963	8.963	8.998	8.928	9.295	8,109,536	9.0093	-3.57%
2023-08-10	10.64	10.64	10.66	10.40	10.70	3,150,817	33,204,216	10.538	9.295	9.295	9.312	9.085	9.347	3,606,802	9.2060	0.57%
2023-08-09	10.58	10.58	10.60	10.44	10.62	2,970,000	31,241,483	10.519	9.242	9.242	9.260	9.120	9.277	3,399,817	9.1892	-0.19%
2023-08-08	10.60	10.60	10.62	10.50	10.84	3,881,800	41,257,387	10.628	9.260	9.260	9.277	9.173	9.470	4,443,573	9.2847	-1.12%
2023-08-07	10.72	10.70	10.72	10.58	10.86	4,596,671	49,018,972	10.664	9.365	9.347	9.365	9.242	9.487	5,261,900	9.3158	-1.47%
2023-08-04	10.88	10.86	10.88	10.72	11.00	6,181,689	66,982,645	10.836	9.505	9.487	9.505	9.365	9.609	7,076,301	9.4658	0.00%
2023-08-03	10.88	10.86	10.88	9.960	10.96	17,451,030	187,341,427	10.735	9.505	9.487	9.505	8.701	9.574	19,976,537	9.3781	7.09%
2023-08-02	10.16	10.16	10.18	10.10	10.44	3,878,800	39,778,916	10.256	8.876	8.876	8.893	8.823	9.120	4,440,139	8.9589	-2.68%
2023-08-01	10.44	10.42	10.44	10.20	10.50	9,591,938	99,277,013	10.350	9.120	9.103	9.120	8.910	9.173	10,980,080	9.0416	0.97%
2023-07-31	10.34	10.32	10.34	10.22	10.96	8,831,907	92,579,694	10.482	9.033	9.015	9.033	8.928	9.574	10,110,058	9.1572	-1.71%
2023-07-28	10.52	10.50	10.52	10.42	10.68	6,478,600	68,411,020	10.560	9.190	9.173	9.190	9.103	9.330	7,416,181	9.2246	-0.57%
2023-07-27	10.58	10.56	10.58	10.24	10.58	8,049,801	84,177,381	10.457	9.242	9.225	9.242	8.945	9.242	9,214,766	9.1351	3.32%
2023-07-26	10.24	10.22	10.24	10.06	10.26	4,356,000	44,404,302	10.194	8.945	8.928	8.945	8.788	8.963	4,986,399	8.9051	0.79%
2023-07-25	10.16	10.16	10.18	9.970	10.26	6,042,300	61,222,618	10.132	8.876	8.876	8.893	8.710	8.963	6,916,740	8.8514	2.42%
2023-07-24	9.920	9.920	9.950	9.860	10.12	2,039,100	20,313,350	9.9619	8.666	8.666	8.692	8.613	8.841	2,334,198	8.7025	-0.80%
2023-07-21	10.00	9.990	10.00	9.830	10.04	1,928,600	19,162,970	9.9362	8.736	8.727	8.736	8.587	8.771	2,207,706	8.6800	1.01%
2023-07-20	9.900	9.890	9.900	9.860	10.08	4,076,100	40,415,687	9.9153	8.648	8.640	8.648	8.613	8.806	4,665,992	8.6618	-1.00%
2023-07-19	10.00	9.990	10.00	9.880	10.14	4,086,800	40,784,852	9.9797	8.736	8.727	8.736	8.631	8.858	4,678,240	8.7180	-1.77%
2023-07-18	10.18	10.16	10.18	9.960	10.28	7,260,000	73,737,067	10.157	8.893	8.876	8.893	8.701	8.980	8,310,665	8.8726	-0.20%
2023-07-14	10.20	10.20	10.22	9.950	10.34	5,188,600	52,816,531	10.179	8.910	8.910	8.928	8.692	9.033	5,939,493	8.8924	0.59%
2023-07-13	10.14	10.12	10.14	10.00	10.26	8,185,200	83,099,426	10.152	8.858	8.841	8.858	8.736	8.963	9,369,760	8.8689	1.40%
2023-07-12	10.00	9.990	10.00	9.940	10.18	4,068,200	40,822,441	10.035	8.736	8.727	8.736	8.683	8.893	4,656,949	8.7659	-0.60%
2023-07-11	10.06	10.06	10.08	9.660	10.16	14,131,592	141,346,318	10.002	8.788	8.788	8.806	8.439	8.876	16,176,711	8.7376	5.23%
2023-07-10	9.560	9.560	9.570	9.460	9.650	2,582,625	24,691,413	9.5606	8.351	8.351	8.360	8.264	8.430	2,956,382	8.3519	1.59%
2023-07-07	9.410	9.410	9.420	9.120	9.470	4,851,600	45,171,666	9.3107	8.220	8.220	8.229	7.967	8.273	5,553,722	8.1336	1.51%
2023-07-06	9.270	9.250	9.270	9.040	9.650	9,224,400	84,913,783	9.2053	8.098	8.081	8.098	7.897	8.430	10,559,352	8.0416	-4.14%
2023-07-05	9.670	9.660	9.670	9.610	9.790	4,378,200	42,345,462	9.6719	8.447	8.439	8.447	8.395	8.552	5,011,812	8.4491	-1.23%
2023-07-04	9.790	9.780	9.790	9.560	9.830	3,663,702	35,673,491	9.7370	8.552	8.544	8.552	8.351	8.587	4,193,912	8.5060	0.82%
2023-07-03	9.710	9.700	9.710	9.200	9.720	10,154,000	96,564,538	9.5100	8.482	8.474	8.482	8.037	8.491	11,623,484	8.3077	6.24%
2023-06-30	9.140	9.140	9.160	9.080	9.340	4,901,200	44,955,926	9.1724	7.984	7.984	8.002	7.932	8.159	5,610,500	8.0128	-0.11%
2023-06-29	9.150	9.140	9.150	9.100	9.320	3,457,600	31,692,770	9.1661	7.993	7.984	7.993	7.950	8.142	3,957,983	8.0073	-1.29%
2023-06-28	9.270	9.270	9.280	9.100	9.300	3,280,000	30,249,178	9.2223	8.098	8.098	8.107	7.950	8.124	3,754,681	8.0564	0.43%
2023-06-27	9.230	9.230	9.240	9.000	9.300	5,545,500	50,826,120	9.1653	8.063	8.063	8.072	7.862	8.124	6,348,043	8.0066	0.22%
2023-06-26	9.210	9.180	9.210	8.980	9.460	18,275,540	169,027,302	9.2488	8.046	8.019	8.046	7.845	8.264	20,920,370	8.0796	-3.76%
2023-06-23	9.570	9.550	9.570	9.500	9.820	12,088,000	116,760,027	9.6592	8.360	8.343	8.360	8.299	8.579	13,837,371	8.4380	-0.42%
2023-06-21	9.610	9.600	9.610	9.420	9.700	6,567,559	62,933,067	9.5824	8.395	8.386	8.395	8.229	8.474	7,518,014	8.3710	-0.83%
2023-06-20	9.690	9.680	9.690	9.500	9.940	10,587,300	103,345,522	9.7613	8.465	8.456	8.465	8.299	8.683	12,119,491	8.5272	2.11%
2023-06-19	9.490	9.480	9.490	9.350	9.680	2,782,316	26,266,584	9.4405	8.290	8.282	8.290	8.168	8.456	3,184,972	8.2470	-1.15%
2023-06-16	9.600	9.590	9.600	9.370	9.690	5,573,600	53,319,678	9.5665	8.386	8.378	8.386	8.185	8.465	6,380,210	8.3570	2.02%
2023-06-15	9.410	9.400	9.410	9.110	9.450	6,541,400	60,820,051	9.2977	8.220	8.212	8.220	7.958	8.255	7,488,069	8.1223	2.51%
2023-06-14	9.180	9.180	9.200	9.130	9.340	6,027,815	55,505,702	9.2083	8.019	8.019	8.037	7.976	8.159	6,900,158	8.0441	-0.76%
2023-06-13	9.250	9.230	9.250	9.060	9.310	7,859,985	71,981,094	9.1579	8.081	8.063	8.081	7.915	8.133	8,997,480	8.0001	-0.32%
2023-06-12	9.280	9.270	9.280	9.090	9.310	8,456,000	77,787,291	9.1991	8.107	8.098	8.107	7.941	8.133	9,679,750	8.0361	1.09%
2023-06-09	9.180	9.130	9.180	9.080	9.300	3,718,200	34,051,088	9.1579	8.019	7.976	8.019	7.932	8.124	4,256,297	8.0002	0.88%
2023-06-08	9.100	9.100	9.110	9.000	9.160	3,489,200	31,677,843	9.0788	7.950	7.950	7.958	7.862	8.002	3,994,156	7.9310	-0.44%
2023-06-07	9.140	9.130	9.140	8.730	9.180	10,394,074	94,068,698	9.0502	7.984	7.976	7.984	7.626	8.019	11,898,301	7.9061	6.03%
2023-06-06	8.620	8.620	8.650	8.570	8.860	6,230,022	54,141,281	8.6904	7.530	7.530	7.556	7.487	7.740	7,131,629	7.5917	-1.26%
2023-06-05	8.730	8.720	8.730	8.300	8.770	7,093,245	61,487,861	8.6685	7.626	7.618	7.626	7.251	7.661	8,119,777	7.5726	0.34%
2023-06-02	8.700	8.670	8.700	8.300	8.850	14,613,800	126,368,215	8.6472	7.600	7.574	7.600	7.251	7.731	16,728,704	7.5540	4.44%
2023-06-01	8.330	8.300	8.330	8.050	8.450	13,649,985	112,732,698	8.2588	7.277	7.251	7.277	7.032	7.382	15,625,406	7.2147	3.48%
2023-05-31	8.050	8.050	8.060	7.970	8.250	44,144,954	355,657,928	8.0566	7.032	7.032	7.041	6.962	7.207	50,533,598	7.0380	-2.42%
2023-05-30	8.250	8.250	8.260	8.020	8.270	7,166,000	58,335,019	8.1405	7.207	7.207	7.216	7.006	7.224	8,203,061	7.1114	3.25%
2023-05-29	7.990	7.990	8.000	7.910	8.290	7,708,400	62,155,160	8.0633	6.980	6.980	6.989	6.910	7.242	8,823,957	7.0439	1.14%
2023-05-25	7.900	7.900	7.910	7.700	7.980	12,699,200	99,500,354	7.8352	6.901	6.901	6.910	6.727	6.971	14,537,024	6.8446	0.25%
2023-05-24	7.880	7.880	7.900	7.830	8.250	22,539,952	178,258,435	7.9086	6.884	6.884	6.901	6.840	7.207	25,801,927	6.9087	-5.29%
2023-05-23	8.320	8.320	8.340	8.320	8.520	7,110,800	59,957,185	8.4318	7.268	7.268	7.286	7.268	7.443	8,139,873	7.3659	-2.12%
2023-05-22	8.500	8.500	8.520	8.110	8.540	10,746,895	90,670,411	8.4369	7.425	7.425	7.443	7.085	7.460	12,302,182	7.3703	0.24%
2023-05-19	8.480	8.480	8.500	8.420	8.800	10,904,000	92,851,149	8.5153	7.408	7.408	7.425	7.356	7.687	12,482,023	7.4388	-1.85%
2023-05-18	8.640	8.630	8.640	8.610	8.930	11,071,400	96,801,960	8.7434	7.548	7.539	7.548	7.521	7.801	12,673,649	7.6380	-2.70%
2023-05-17	8.880	8.880	8.890	8.800	9.110	5,233,200	46,696,604	8.9231	7.757	7.757	7.766	7.687	7.958	5,990,547	7.7950	-2.09%
2023-05-16	9.070	9.060	9.070	8.840	9.330	9,889,890	89,897,256	9.0898	7.923	7.915	7.923	7.722	8.150	11,321,152	7.9406	3.07%
2023-05-15	8.800	8.800	8.810	8.730	8.920	9,796,400	86,422,389	8.8219	7.687	7.687	7.696	7.626	7.792	11,214,132	7.7066	-1.35%
2023-05-12	8.920	8.910	8.920	8.800	9.010	8,209,350	73,014,768	8.8941	7.792	7.784	7.792	7.687	7.871	9,397,405	7.7697	-1.33%
2023-05-11	9.040	9.040	9.060	8.900	9.320	6,915,047	62,428,583	9.0279	7.897	7.897	7.915	7.775	8.142	7,915,790	7.8866	-2.06%
2023-05-10	9.230	9.220	9.230	8.770	9.270	9,224,050	83,483,071	9.0506	8.063	8.054	8.063	7.661	8.098	10,558,952	7.9064	2.21%
2023-05-09	9.030	9.020	9.030	8.900	9.250	12,610,710	113,715,616	9.0174	7.888	7.880	7.888	7.775	8.081	14,435,728	7.8774	-2.17%
2023-05-08	9.230	9.220	9.230	9.080	9.490	14,005,400	129,212,128	9.2259	8.063	8.054	8.063	7.932	8.290	16,032,257	8.0595	-2.64%
2023-05-05	9.480	9.480	9.490	9.460	9.740	7,498,400	71,644,680	9.5547	8.282	8.282	8.290	8.264	8.509	8,583,566	8.3467	-0.21%
2023-05-04	9.500	9.490	9.500	9.060	9.920	22,152,400	209,290,848	9.4478	8.299	8.290	8.299	7.915	8.666	25,358,288	8.2534	-3.26%
2023-05-03	9.820	9.800	9.820	9.500	10.76	42,720,795	417,481,671	9.7723	8.579	8.561	8.579	8.299	9.400	48,903,335	8.5369	-8.74%
2023-05-02	10.76	10.76	10.78	10.50	11.20	48,271,200	521,971,226	10.813	9.400	9.400	9.417	9.173	9.784	55,256,993	9.4462	0.94%
2023-04-28	10.66	10.64	10.66	10.46	10.68	12,975,200	137,288,128	10.581	9.312	9.295	9.312	9.138	9.330	14,852,967	9.2431	1.72%
2023-04-27	10.48	10.44	10.48	10.32	10.60	3,447,200	36,024,153	10.450	9.155	9.120	9.155	9.015	9.260	3,946,078	9.1291	0.00%
2023-04-26	10.48	10.46	10.48	10.04	10.50	5,934,800	61,330,334	10.334	9.155	9.138	9.155	8.771	9.173	6,793,682	9.0276	2.14%
2023-04-25	10.26	10.24	10.26	10.20	10.48	5,546,400	57,129,223	10.300	8.963	8.945	8.963	8.910	9.155	6,349,073	8.9980	-2.10%
2023-04-24	10.48	10.44	10.48	10.24	10.60	5,234,156	54,466,015	10.406	9.155	9.120	9.155	8.945	9.260	5,991,641	9.0903	0.19%
2023-04-21	10.46	10.44	10.46	10.20	10.70	8,642,658	90,168,949	10.433	9.138	9.120	9.138	8.910	9.347	9,893,421	9.1140	-1.51%
2023-04-20	10.62	10.60	10.62	10.40	10.90	26,134,860	277,348,846	10.612	9.277	9.260	9.277	9.085	9.522	29,917,089	9.2706	0.38%
2023-04-19	10.58	10.56	10.58	10.48	10.80	12,396,572	131,846,139	10.636	9.242	9.225	9.242	9.155	9.435	14,190,600	9.2911	0.19%
2023-04-18	10.56	10.54	10.56	10.44	10.60	5,224,800	54,981,617	10.523	9.225	9.207	9.225	9.120	9.260	5,980,931	9.1928	0.00%
2023-04-17	10.56	10.54	10.56	9.850	10.62	18,445,029	192,300,232	10.426	9.225	9.207	9.225	8.605	9.277	21,114,388	9.1075	7.32%
2023-04-14	9.840	9.840	9.850	9.730	10.16	3,518,800	34,618,275	9.8381	8.596	8.596	8.605	8.500	8.876	4,028,040	8.5943	-1.30%
2023-04-13	9.970	9.960	9.970	9.700	10.02	5,367,751	52,960,597	9.8664	8.710	8.701	8.710	8.474	8.753	6,144,570	8.6191	-1.29%
2023-04-12	10.10	10.08	10.10	10.02	10.50	4,216,000	42,722,396	10.133	8.823	8.806	8.823	8.753	9.173	4,826,138	8.8523	-2.51%
2023-04-11	10.36	10.34	10.36	10.16	10.48	6,276,400	64,857,207	10.334	9.050	9.033	9.050	8.876	9.155	7,184,719	9.0271	1.57%
2023-04-06	10.20	10.18	10.20	10.00	10.32	5,492,400	55,649,077	10.132	8.910	8.893	8.910	8.736	9.015	6,287,258	8.8511	-0.97%
2023-04-04	10.30	10.30	10.32	10.10	10.40	7,081,687	72,775,516	10.277	8.998	8.998	9.015	8.823	9.085	8,106,546	8.9774	-0.96%
2023-04-03	10.40	10.38	10.40	9.780	10.46	17,692,248	182,234,946	10.300	9.085	9.068	9.085	8.544	9.138	20,252,664	8.9981	7.22%
2023-03-31	9.700	9.680	9.700	9.220	9.880	13,222,625	127,611,712	9.6510	8.474	8.456	8.474	8.054	8.631	15,136,199	8.4309	6.24%
2023-03-30	9.130	9.120	9.130	8.950	9.360	4,952,800	45,122,308	9.1105	7.976	7.967	7.976	7.819	8.177	5,669,568	7.9587	-2.04%
2023-03-29	9.320	9.300	9.320	9.190	9.410	6,906,520	64,335,912	9.3152	8.142	8.124	8.142	8.028	8.220	7,906,029	8.1376	1.08%
2023-03-28	9.220	9.200	9.220	9.060	9.330	3,566,800	32,692,040	9.1656	8.054	8.037	8.054	7.915	8.150	4,082,986	8.0069	0.22%
2023-03-27	9.200	9.190	9.200	9.020	9.380	5,666,500	52,035,887	9.1831	8.037	8.028	8.037	7.880	8.194	6,486,554	8.0221	-0.43%
2023-03-24	9.240	9.230	9.250	9.170	9.460	4,132,400	38,431,297	9.3000	8.072	8.063	8.081	8.011	8.264	4,730,440	8.1243	-1.18%
2023-03-23	9.350	9.340	9.350	9.110	9.370	4,252,100	39,217,137	9.2230	8.168	8.159	8.168	7.958	8.185	4,867,463	8.0570	-0.85%
2023-03-22	9.430	9.430	9.450	9.200	9.550	6,670,400	62,819,158	9.4176	8.238	8.238	8.255	8.037	8.343	7,635,738	8.2270	2.50%
2023-03-21	9.200	9.190	9.200	8.960	9.250	7,502,600	68,365,382	9.1122	8.037	8.028	8.037	7.827	8.081	8,588,374	7.9602	2.79%
2023-03-20	8.950	8.950	8.980	8.860	9.440	8,573,613	77,083,074	8.9907	7.819	7.819	7.845	7.740	8.247	9,814,384	7.8541	-3.76%
2023-03-17	9.300	9.300	9.310	9.070	9.410	8,633,489	80,281,571	9.2989	8.124	8.124	8.133	7.923	8.220	9,882,925	8.1233	4.73%
2023-03-16	8.880	8.870	8.880	8.860	9.080	5,335,999	47,638,045	8.9277	7.757	7.749	7.757	7.740	7.932	6,108,223	7.7990	-3.27%
2023-03-15	9.180	9.160	9.180	9.110	9.350	4,530,400	41,750,030	9.2155	8.019	8.002	8.019	7.958	8.168	5,186,038	8.0505	1.10%
2023-03-14	9.080	9.070	9.080	9.000	9.420	5,557,600	50,993,347	9.1754	7.932	7.923	7.932	7.862	8.229	6,361,894	8.0154	-3.09%
2023-03-13	9.370	9.360	9.370	8.700	9.450	15,235,222	140,241,145	9.2051	8.185	8.177	8.185	7.600	8.255	17,440,058	8.0413	7.33%
2023-03-10	8.730	8.700	8.730	8.550	8.870	14,378,900	124,341,843	8.6475	7.626	7.600	7.626	7.469	7.749	16,459,810	7.5543	-3.64%
2023-03-09	9.060	9.020	9.060	8.900	9.200	6,011,200	54,243,782	9.0238	7.915	7.880	7.915	7.775	8.037	6,881,139	7.8830	-0.66%
2023-03-08	9.120	9.120	9.130	9.000	9.210	10,400,401	94,566,470	9.0926	7.967	7.967	7.976	7.862	8.046	11,905,544	7.9431	-1.19%
2023-03-07	9.230	9.230	9.240	9.060	9.650	11,902,301	109,790,175	9.2243	8.063	8.063	8.072	7.915	8.430	13,624,798	8.0581	-3.05%
2023-03-06	9.520	9.510	9.520	9.500	9.780	5,941,318	56,803,075	9.5607	8.316	8.308	8.316	8.299	8.544	6,801,144	8.3520	-1.35%
2023-03-03	9.650	9.640	9.650	9.500	9.990	12,243,499	118,739,684	9.6982	8.430	8.421	8.430	8.299	8.727	14,015,374	8.4721	-0.52%
2023-03-02	9.700	9.690	9.700	9.530	10.46	13,900,225	138,109,409	9.9358	8.474	8.465	8.474	8.325	9.138	15,911,861	8.6797	-5.09%
2023-03-01	10.22	10.20	10.22	9.600	10.38	15,117,800	153,304,151	10.141	8.928	8.910	8.928	8.386	9.068	17,305,643	8.8586	6.90%
2023-02-28	9.560	9.560	9.570	9.490	9.870	4,888,000	47,010,335	9.6175	8.351	8.351	8.360	8.290	8.622	5,595,390	8.4016	0.00%
2023-02-27	9.560	9.560	9.580	9.350	9.680	3,798,855	36,152,051	9.5166	8.351	8.351	8.369	8.168	8.456	4,348,624	8.3134	-0.73%
2023-02-24	9.630	9.620	9.630	9.500	9.850	2,917,000	28,226,994	9.6767	8.413	8.404	8.413	8.299	8.605	3,339,147	8.4534	-0.41%
2023-02-23	9.670	9.650	9.670	9.530	9.960	5,072,800	49,468,025	9.7516	8.447	8.430	8.447	8.325	8.701	5,806,934	8.5188	0.94%
2023-02-22	9.580	9.570	9.580	9.380	9.710	2,689,600	25,668,530	9.5436	8.369	8.360	8.369	8.194	8.482	3,078,838	8.3371	-0.52%
2023-02-21	9.630	9.610	9.630	9.610	9.940	4,846,800	47,252,588	9.7492	8.413	8.395	8.413	8.395	8.683	5,548,227	8.5167	-0.10%
2023-02-20	9.640	9.640	9.680	9.300	9.790	5,771,004	55,114,896	9.5503	8.421	8.421	8.456	8.124	8.552	6,606,182	8.3429	-1.53%
2023-02-17	9.790	9.780	9.790	9.740	10.24	6,054,800	59,947,994	9.9009	8.552	8.544	8.552	8.509	8.945	6,931,049	8.6492	-3.45%
2023-02-16	10.14	10.12	10.14	10.02	10.48	5,800,800	59,526,780	10.262	8.858	8.841	8.858	8.753	9.155	6,640,290	8.9645	-1.17%
2023-02-15	10.26	10.22	10.26	10.02	10.48	5,932,603	60,611,413	10.217	8.963	8.928	8.963	8.753	9.155	6,791,167	8.9250	-0.77%
2023-02-14	10.34	10.30	10.34	10.28	10.52	4,803,900	49,795,632	10.366	9.033	8.998	9.033	8.980	9.190	5,499,119	9.0552	-0.96%
2023-02-13	10.44	10.42	10.44	9.880	10.44	7,601,786	77,673,064	10.218	9.120	9.103	9.120	8.631	9.120	8,701,914	8.9260	2.15%
2023-02-10	10.22	10.22	10.24	9.890	10.52	16,700,408	171,973,062	10.298	8.928	8.928	8.945	8.640	9.190	19,117,286	8.9957	0.99%
2023-02-09	10.12	10.10	10.12	9.220	10.14	23,522,830	230,392,534	9.7944	8.841	8.823	8.841	8.054	8.858	26,927,046	8.5562	9.17%
2023-02-08	9.270	9.260	9.270	9.130	9.660	13,002,000	121,231,042	9.3240	8.098	8.089	8.098	7.976	8.439	14,883,645	8.1453	-3.34%
2023-02-07	9.590	9.550	9.590	9.490	9.890	14,645,052	141,331,437	9.6505	8.378	8.343	8.378	8.290	8.640	16,764,479	8.4304	-1.44%
2023-02-06	9.730	9.700	9.730	9.610	10.18	16,578,000	163,155,764	9.8417	8.500	8.474	8.500	8.395	8.893	18,977,163	8.5975	-4.98%
2023-02-03	10.24	10.22	10.24	9.960	10.26	6,907,891	69,999,336	10.133	8.945	8.928	8.945	8.701	8.963	7,907,599	8.8522	0.79%
2023-02-02	10.16	10.10	10.16	10.10	10.50	7,414,712	75,687,198	10.208	8.876	8.823	8.876	8.823	9.173	8,487,767	8.9172	-1.74%
2023-02-01	10.34	10.32	10.34	9.780	10.40	17,816,800	181,381,984	10.180	9.033	9.015	9.033	8.544	9.085	20,395,242	8.8933	4.66%
2023-01-31	9.880	9.870	9.880	9.570	10.10	14,294,300	139,586,079	9.7652	8.631	8.622	8.631	8.360	8.823	16,362,967	8.5306	-0.10%
2023-01-30	9.890	9.880	9.890	9.640	10.48	27,989,486	276,543,763	9.8803	8.640	8.631	8.640	8.421	9.155	32,040,115	8.6312	-6.70%
2023-01-27	10.60	10.58	10.60	10.22	10.64	12,650,287	133,438,659	10.548	9.260	9.242	9.260	8.928	9.295	14,481,032	9.2147	2.71%
2023-01-26	10.32	10.32	10.34	10.16	10.90	11,643,040	122,624,377	10.532	9.015	9.015	9.033	8.876	9.522	13,328,017	9.2005	-4.09%
2023-01-20	10.76	10.74	10.76	10.48	10.76	12,630,849	134,353,363	10.637	9.400	9.382	9.400	9.155	9.400	14,458,781	9.2922	3.46%
2023-01-19	10.40	10.38	10.40	10.10	10.54	4,444,170	46,250,985	10.407	9.085	9.068	9.085	8.823	9.207	5,087,329	9.0914	0.19%
2023-01-18	10.38	10.38	10.40	10.00	10.42	7,618,000	78,109,419	10.253	9.068	9.068	9.085	8.736	9.103	8,720,475	8.9570	2.77%
2023-01-17	10.10	10.08	10.10	9.870	10.62	11,334,852	114,573,532	10.108	8.823	8.806	8.823	8.622	9.277	12,975,228	8.8302	-4.54%
2023-01-16	10.58	10.56	10.58	10.52	11.20	11,226,799	120,597,384	10.742	9.242	9.225	9.242	9.190	9.784	12,851,538	9.3839	-2.04%
2023-01-13	10.80	10.78	10.80	10.40	10.96	10,310,999	110,546,496	10.721	9.435	9.417	9.435	9.085	9.574	11,803,203	9.3658	2.86%
2023-01-12	10.50	10.48	10.50	10.24	10.96	10,878,900	114,816,671	10.554	9.173	9.155	9.173	8.945	9.574	12,453,291	9.2198	2.14%
2023-01-11	10.28	10.26	10.28	10.10	11.22	17,506,115	185,932,805	10.621	8.980	8.963	8.980	8.823	9.802	20,039,594	9.2783	-5.51%
2023-01-10	10.88	10.86	10.88	10.26	10.98	13,888,048	149,183,608	10.742	9.505	9.487	9.505	8.963	9.592	15,897,922	9.3838	3.62%
2023-01-09	10.50	10.48	10.50	10.38	10.84	14,644,930	154,485,066	10.549	9.173	9.155	9.173	9.068	9.470	16,764,340	9.2151	3.14%
2023-01-06	10.18	10.14	10.18	9.900	10.68	15,492,825	159,044,969	10.266	8.893	8.858	8.893	8.648	9.330	17,734,942	8.9679	-0.59%
2023-01-05	10.24	10.22	10.24	10.12	10.68	17,603,130	181,338,115	10.302	8.945	8.928	8.945	8.841	9.330	20,150,649	8.9991	-0.97%
2023-01-04	10.34	10.26	10.34	9.660	10.46	19,904,876	202,537,780	10.175	9.033	8.963	9.033	8.439	9.138	22,785,503	8.8889	6.16%
2023-01-03	9.740	9.730	9.740	8.510	9.960	33,165,273	314,764,000	9.4908	8.509	8.500	8.509	7.434	8.701	37,964,941	8.2909	13.26%
2022-12-30	8.600	8.600	8.610	8.500	8.800	7,143,600	61,827,304	8.6549	7.513	7.513	7.521	7.425	7.687	8,177,420	7.5607	0.70%
2022-12-29	8.540	8.540	8.550	8.310	8.660	5,686,199	48,385,465	8.5093	7.460	7.460	7.469	7.259	7.565	6,509,104	7.4335	-0.70%
2022-12-28	8.600	8.580	8.600	8.300	9.100	23,183,412	199,739,116	8.6156	7.513	7.495	7.513	7.251	7.950	26,538,508	7.5264	0.58%
2022-12-23	8.550	8.550	8.560	8.450	8.880	10,422,400	90,145,096	8.6492	7.469	7.469	7.478	7.382	7.757	11,930,726	7.5557	-0.58%
2022-12-22	8.600	8.590	8.600	8.260	8.860	14,376,800	123,397,440	8.5831	7.513	7.504	7.513	7.216	7.740	16,457,406	7.4980	4.12%
2022-12-21	8.260	8.250	8.260	7.940	8.340	9,637,510	79,095,672	8.2071	7.216	7.207	7.216	6.936	7.286	11,032,247	7.1695	1.72%
2022-12-20	8.120	8.120	8.130	7.490	8.350	20,788,600	166,744,086	8.0209	7.093	7.093	7.102	6.543	7.294	23,797,120	7.0069	6.28%
2022-12-19	7.640	7.630	7.640	7.510	9.000	34,586,689	274,827,719	7.9461	6.674	6.665	6.674	6.561	7.862	39,592,064	6.9415	-13.38%
2022-12-16	8.820	8.810	8.820	8.200	8.900	21,441,800	185,619,858	8.6569	7.705	7.696	7.705	7.163	7.775	24,544,850	7.5625	5.00%
2022-12-15	8.400	8.350	8.400	8.010	8.480	10,420,701	86,144,733	8.2667	7.338	7.294	7.338	6.997	7.408	11,928,782	7.2216	1.08%
2022-12-14	8.310	8.310	8.320	8.120	8.700	14,245,814	118,498,345	8.3181	7.259	7.259	7.268	7.093	7.600	16,307,464	7.2665	-2.58%
2022-12-13	8.530	8.530	8.540	8.100	8.710	17,426,219	148,047,935	8.4957	7.452	7.452	7.460	7.076	7.609	19,948,136	7.4216	3.52%
2022-12-12	8.240	8.240	8.250	8.030	8.750	18,566,000	154,940,219	8.3454	7.198	7.198	7.207	7.015	7.644	21,252,866	7.2903	-3.17%
2022-12-09	8.510	8.500	8.510	8.030	8.890	38,196,100	324,375,180	8.4924	7.434	7.425	7.434	7.015	7.766	43,723,827	7.4187	0.35%
2022-12-08	8.480	8.460	8.480	7.770	8.710	43,966,052	365,790,621	8.3198	7.408	7.390	7.408	6.788	7.609	50,328,805	7.2680	12.77%
2022-12-07	7.520	7.510	7.520	7.380	8.750	51,160,658	413,786,519	8.0880	6.569	6.561	6.569	6.447	7.644	58,564,612	7.0655	-0.13%
2022-12-06	7.530	7.520	7.530	6.900	7.840	33,387,587	248,760,028	7.4507	6.578	6.569	6.578	6.028	6.849	38,219,428	6.5087	3.86%
2022-12-05	7.250	7.230	7.250	6.230	7.260	33,412,316	230,746,121	6.9060	6.333	6.316	6.333	5.442	6.342	38,247,736	6.0329	20.23%
2022-12-02	6.030	6.010	6.030	5.850	6.200	17,911,561	107,765,997	6.0166	5.268	5.250	5.268	5.110	5.416	20,503,716	5.2559	3.97%
2022-12-01	5.800	5.800	5.810	5.460	6.000	27,658,976	158,600,437	5.7341	5.067	5.067	5.075	4.770	5.241	31,661,774	5.0092	10.69%
2022-11-30	5.240	5.230	5.240	4.950	5.280	12,085,600	62,134,365	5.1412	4.578	4.569	4.578	4.324	4.612	13,834,624	4.4912	3.35%
2022-11-29	5.070	5.070	5.080	4.680	5.080	11,262,204	55,740,579	4.9493	4.429	4.429	4.438	4.088	4.438	12,892,067	4.3236	6.51%
2022-11-28	4.760	4.750	4.760	4.150	4.810	22,151,246	101,152,603	4.5665	4.158	4.149	4.158	3.625	4.202	25,356,967	3.9891	13.06%
2022-11-25	4.210	4.200	4.210	4.160	4.410	5,415,800	22,869,697	4.2228	3.678	3.669	3.678	3.634	3.852	6,199,573	3.6889	-4.54%
2022-11-24	4.410	4.400	4.410	4.350	4.560	3,030,001	13,392,925	4.4201	3.852	3.844	3.852	3.800	3.984	3,468,502	3.8613	-2.65%
2022-11-23	4.530	4.510	4.530	4.420	4.570	1,984,400	8,930,808	4.5005	3.957	3.940	3.957	3.861	3.992	2,271,582	3.9315	-0.44%
2022-11-22	4.550	4.540	4.550	4.400	4.790	5,569,200	25,306,304	4.5440	3.975	3.966	3.975	3.844	4.184	6,375,173	3.9695	-1.94%
2022-11-21	4.640	4.630	4.640	4.620	4.940	5,536,800	25,879,607	4.6741	4.053	4.045	4.053	4.036	4.315	6,338,084	4.0832	-7.20%
2022-11-18	5.000	4.990	5.000	4.950	5.210	5,237,898	26,478,734	5.0552	4.368	4.359	4.368	4.324	4.551	5,995,925	4.4161	-2.34%
2022-11-17	5.120	5.090	5.120	4.940	5.160	6,367,200	32,107,950	5.0427	4.473	4.447	4.473	4.315	4.508	7,288,659	4.4052	0.39%
2022-11-16	5.100	5.100	5.120	5.000	5.270	7,420,400	38,049,652	5.1277	4.455	4.455	4.473	4.368	4.604	8,494,278	4.4794	-1.16%
2022-11-15	5.160	5.150	5.160	4.810	5.200	15,334,765	77,707,231	5.0674	4.508	4.499	4.508	4.202	4.543	17,554,007	4.4268	7.28%
2022-11-14	4.810	4.810	4.830	4.680	4.930	7,950,086	38,120,840	4.7950	4.202	4.202	4.219	4.088	4.307	9,100,620	4.1888	3.66%
2022-11-11	4.640	4.620	4.640	4.330	4.650	18,384,800	83,258,886	4.5287	4.053	4.036	4.053	3.783	4.062	21,045,442	3.9561	8.41%
2022-11-10	4.280	4.270	4.280	4.180	4.330	3,430,800	14,554,252	4.2422	3.739	3.730	3.739	3.652	3.783	3,927,304	3.7059	-1.61%
2022-11-09	4.350	4.340	4.350	4.310	4.450	4,060,000	17,729,624	4.3669	3.800	3.791	3.800	3.765	3.887	4,647,562	3.8148	0.23%
2022-11-08	4.340	4.320	4.340	4.250	4.410	4,200,850	18,137,718	4.3176	3.791	3.774	3.791	3.713	3.852	4,808,796	3.7718	1.17%
2022-11-07	4.290	4.260	4.290	4.030	4.300	6,571,154	27,632,662	4.2051	3.748	3.721	3.748	3.521	3.756	7,522,129	3.6735	4.13%
2022-11-04	4.120	4.110	4.120	3.920	4.230	7,928,400	32,687,451	4.1228	3.599	3.590	3.599	3.424	3.695	9,075,796	3.6016	5.37%
2022-11-03	3.910	3.900	3.910	3.720	4.000	4,673,528	18,126,459	3.8785	3.416	3.407	3.416	3.250	3.494	5,349,879	3.3882	-2.01%
2022-11-02	3.990	3.970	4.000	3.480	4.040	8,722,800	33,083,695	3.7928	3.486	3.468	3.494	3.040	3.529	9,985,161	3.3133	14.00%
2022-11-01	3.500	3.500	3.510	3.150	3.570	10,525,200	35,652,231	3.3873	3.058	3.058	3.066	2.752	3.119	12,048,404	2.9591	10.76%
2022-10-31	3.160	3.150	3.160	3.010	3.270	6,986,400	21,810,018	3.1218	2.761	2.752	2.761	2.629	2.857	7,997,470	2.7271	1.61%
2022-10-28	3.110	3.100	3.110	3.060	3.230	6,467,200	20,194,457	3.1226	2.717	2.708	2.717	2.673	2.822	7,403,131	2.7278	-2.20%
2022-10-27	3.180	3.170	3.180	3.170	3.330	7,244,450	23,650,979	3.2647	2.778	2.769	2.778	2.769	2.909	8,292,864	2.8520	-1.24%
2022-10-26	3.220	3.210	3.220	3.110	3.350	8,996,400	29,124,444	3.2373	2.813	2.804	2.813	2.717	2.926	10,298,356	2.8281	0.62%
2022-10-25	3.200	3.180	3.200	3.070	3.270	10,106,800	31,973,858	3.1636	2.795	2.778	2.795	2.682	2.857	11,569,453	2.7636	-2.14%
2022-10-24	3.270	3.270	3.280	3.220	3.610	7,347,765	24,974,545	3.3989	2.857	2.857	2.865	2.813	3.154	8,411,131	2.9692	-8.91%
2022-10-21	3.590	3.570	3.590	3.500	3.710	4,202,000	15,037,264	3.5786	3.136	3.119	3.136	3.058	3.241	4,810,112	3.1262	-1.10%
2022-10-20	3.630	3.620	3.630	3.490	3.740	6,898,000	24,790,644	3.5939	3.171	3.162	3.171	3.049	3.267	7,896,276	3.1395	-0.82%
2022-10-19	3.660	3.650	3.660	3.630	3.950	9,995,800	37,383,134	3.7399	3.197	3.189	3.197	3.171	3.451	11,442,389	3.2671	-6.39%
2022-10-18	3.910	3.900	3.910	3.840	4.040	4,412,400	17,182,220	3.8941	3.416	3.407	3.416	3.355	3.529	5,050,961	3.4018	-2.74%
2022-10-17	4.020	3.970	4.020	3.810	4.080	4,750,879	18,651,978	3.9260	3.512	3.468	3.512	3.328	3.564	5,438,425	3.4297	2.55%
2022-10-14	3.920	3.920	3.940	3.880	4.060	3,397,600	13,473,607	3.9656	3.424	3.424	3.442	3.389	3.547	3,889,300	3.4643	0.77%
2022-10-13	3.890	3.880	3.890	3.860	4.090	3,802,400	15,003,654	3.9458	3.398	3.389	3.398	3.372	3.573	4,352,682	3.4470	-3.71%
2022-10-12	4.040	4.030	4.040	3.930	4.280	5,644,400	22,828,343	4.0444	3.529	3.521	3.529	3.433	3.739	6,461,256	3.5331	-0.98%
2022-10-11	4.080	4.070	4.080	4.060	4.230	3,911,147	16,158,171	4.1313	3.564	3.555	3.564	3.547	3.695	4,477,167	3.6090	-5.34%
2022-10-10	4.310	4.310	4.330	4.220	4.570	4,717,998	20,439,341	4.3322	3.765	3.765	3.783	3.686	3.992	5,400,785	3.7845	-5.69%
2022-10-07	4.570	4.550	4.570	4.450	4.610	3,132,977	14,250,314	4.5485	3.992	3.975	3.992	3.887	4.027	3,586,380	3.9735	2.01%
2022-10-06	4.480	4.480	4.510	4.420	4.530	1,376,000	6,184,040	4.4942	3.914	3.914	3.940	3.861	3.957	1,575,134	3.9260	-0.67%
2022-10-05	4.510	4.480	4.510	4.380	4.560	2,550,052	11,479,137	4.5015	3.940	3.914	3.940	3.826	3.984	2,919,095	3.9324	4.88%
2022-10-03	4.300	4.300	4.310	4.220	4.420	1,447,600	6,218,217	4.2955	3.756	3.756	3.765	3.686	3.861	1,657,096	3.7525	-0.92%
2022-09-30	4.340	4.340	4.370	4.260	4.420	2,798,800	12,191,252	4.3559	3.791	3.791	3.818	3.721	3.861	3,203,841	3.8052	-0.46%
2022-09-29	4.360	4.350	4.360	4.320	4.610	2,246,000	9,956,646	4.4331	3.809	3.800	3.809	3.774	4.027	2,571,040	3.8726	-3.96%
2022-09-28	4.540	4.530	4.540	4.480	4.690	6,252,604	28,544,263	4.5652	3.966	3.957	3.966	3.914	4.097	7,157,479	3.9880	-0.87%
2022-09-27	4.580	4.570	4.580	4.230	4.580	11,638,238	52,296,321	4.4935	4.001	3.992	4.001	3.695	4.001	13,322,520	3.9254	7.01%
2022-09-26	4.280	4.280	4.290	4.220	4.450	11,433,400	49,898,576	4.3643	3.739	3.739	3.748	3.686	3.887	13,088,038	3.8125	4.65%
2022-09-23	4.090	4.080	4.090	4.020	4.180	3,238,988	13,182,377	4.0699	3.573	3.564	3.573	3.512	3.652	3,707,733	3.5554	-2.15%
2022-09-22	4.180	4.150	4.180	4.060	4.220	4,370,022	17,988,760	4.1164	3.652	3.625	3.652	3.547	3.686	5,002,450	3.5960	-2.34%
2022-09-21	4.280	4.270	4.280	4.240	4.400	2,480,800	10,659,023	4.2966	3.739	3.730	3.739	3.704	3.844	2,839,821	3.7534	-2.51%
2022-09-20	4.390	4.380	4.390	4.130	4.410	4,395,200	19,023,364	4.3282	3.835	3.826	3.835	3.608	3.852	5,031,272	3.7810	6.30%
2022-09-19	4.130	4.120	4.130	4.110	4.250	2,197,600	9,123,692	4.1517	3.608	3.599	3.608	3.590	3.713	2,515,636	3.6268	-2.82%
2022-09-16	4.250	4.250	4.270	4.200	4.460	4,394,000	19,054,062	4.3364	3.713	3.713	3.730	3.669	3.896	5,029,898	3.7882	1.19%
2022-09-15	4.200	4.190	4.200	4.160	4.300	2,389,001	10,071,230	4.2157	3.669	3.660	3.669	3.634	3.756	2,734,736	3.6827	-1.41%
2022-09-14	4.260	4.230	4.260	4.020	4.270	2,540,317	10,700,252	4.2122	3.721	3.695	3.721	3.512	3.730	2,907,951	3.6797	0.47%
2022-09-13	4.240	4.220	4.240	3.990	4.320	8,406,285	34,996,008	4.1631	3.704	3.686	3.704	3.486	3.774	9,622,840	3.6368	7.07%
2022-09-09	3.960	3.940	3.960	3.840	3.960	1,817,200	7,111,604	3.9135	3.459	3.442	3.459	3.355	3.459	2,080,185	3.4187	3.39%
2022-09-08	3.830	3.820	3.830	3.810	3.940	1,314,000	5,056,540	3.8482	3.346	3.337	3.346	3.328	3.442	1,504,162	3.3617	-1.54%
2022-09-07	3.890	3.880	3.890	3.810	3.950	3,375,314	13,065,189	3.8708	3.398	3.389	3.398	3.328	3.451	3,863,788	3.3814	-1.52%
2022-09-06	3.950	3.940	3.950	3.900	4.000	770,400	3,031,708	3.9352	3.451	3.442	3.451	3.407	3.494	881,892	3.4377	0.00%
2022-09-05	3.950	3.930	3.950	3.890	3.980	1,187,152	4,659,890	3.9253	3.451	3.433	3.451	3.398	3.477	1,358,956	3.4290	-0.50%
2022-09-02	3.970	3.970	3.980	3.950	4.080	1,308,368	5,256,635	4.0177	3.468	3.468	3.477	3.451	3.564	1,497,715	3.5098	0.51%
2022-09-01	3.950	3.940	3.950	3.920	4.040	1,282,350	5,086,573	3.9666	3.451	3.442	3.451	3.424	3.529	1,467,931	3.4651	-2.95%
2022-08-31	4.070	4.050	4.070	3.910	4.080	1,675,600	6,752,680	4.0300	3.555	3.538	3.555	3.416	3.564	1,918,092	3.5205	3.04%
2022-08-30	3.950	3.950	3.970	3.860	4.020	1,331,600	5,257,150	3.9480	3.451	3.451	3.468	3.372	3.512	1,524,309	3.4489	0.77%
2022-08-29	3.920	3.920	3.950	3.850	3.960	1,993,200	7,798,496	3.9126	3.424	3.424	3.451	3.363	3.459	2,281,655	3.4179	-1.26%
2022-08-26	3.970	3.960	3.970	3.940	4.040	1,613,050	6,433,247	3.9883	3.468	3.459	3.468	3.442	3.529	1,846,490	3.4840	0.25%
2022-08-25	3.960	3.950	3.960	3.870	4.000	1,353,600	5,321,626	3.9315	3.459	3.451	3.459	3.381	3.494	1,549,493	3.4344	1.02%
2022-08-24	3.920	3.890	3.920	3.870	4.000	2,190,400	8,553,366	3.9049	3.424	3.398	3.424	3.381	3.494	2,507,394	3.4113	-1.51%
2022-08-23	3.980	3.980	3.990	3.950	4.040	1,956,000	7,792,395	3.9838	3.477	3.477	3.486	3.451	3.529	2,239,072	3.4802	-2.93%
2022-08-22	4.100	4.080	4.100	3.980	4.120	2,562,000	10,448,772	4.0784	3.582	3.564	3.582	3.477	3.599	2,932,772	3.5628	1.23%
2022-08-19	4.050	4.020	4.050	3.990	4.090	1,494,000	6,033,840	4.0387	3.538	3.512	3.538	3.486	3.573	1,710,211	3.5281	1.50%
2022-08-18	3.990	3.990	4.010	3.940	4.020	2,534,000	10,104,380	3.9875	3.486	3.486	3.503	3.442	3.512	2,900,720	3.4834	-1.24%
2022-08-17	4.040	4.030	4.040	4.000	4.060	1,550,400	6,241,288	4.0256	3.529	3.521	3.529	3.494	3.547	1,774,773	3.5167	-0.25%
2022-08-16	4.050	4.020	4.050	4.000	4.070	2,465,600	9,929,860	4.0274	3.538	3.512	3.538	3.494	3.555	2,822,421	3.5182	-0.49%
2022-08-15	4.070	4.050	4.070	4.030	4.150	1,598,800	6,532,018	4.0856	3.555	3.538	3.555	3.521	3.625	1,830,178	3.5691	-0.73%
2022-08-12	4.100	4.090	4.100	4.050	4.140	1,376,800	5,621,436	4.0830	3.582	3.573	3.582	3.538	3.617	1,576,050	3.5668	-0.49%
2022-08-11	4.120	4.090	4.120	4.010	4.120	1,232,985	5,006,999	4.0609	3.599	3.573	3.599	3.503	3.599	1,411,422	3.5475	2.23%
2022-08-10	4.030	4.020	4.030	4.000	4.090	1,857,000	7,476,562	4.0262	3.521	3.512	3.521	3.494	3.573	2,125,744	3.5171	-1.95%
2022-08-09	4.110	4.100	4.110	4.100	4.200	1,531,600	6,349,812	4.1459	3.590	3.582	3.590	3.582	3.669	1,753,253	3.6217	-1.44%
2022-08-08	4.170	4.160	4.170	4.090	4.200	1,154,800	4,806,355	4.1621	3.643	3.634	3.643	3.573	3.669	1,321,922	3.6359	-0.48%
2022-08-05	4.190	4.180	4.190	4.100	4.210	1,562,084	6,488,719	4.1539	3.660	3.652	3.660	3.582	3.678	1,788,148	3.6287	2.20%
2022-08-04	4.100	4.100	4.110	4.010	4.170	2,978,911	12,126,384	4.0707	3.582	3.582	3.590	3.503	3.643	3,410,018	3.5561	-0.73%
2022-08-03	4.130	4.110	4.130	4.060	4.230	1,673,104	6,945,004	4.1510	3.608	3.590	3.608	3.547	3.695	1,915,235	3.6262	0.24%
2022-08-02	4.120	4.100	4.120	3.990	4.130	3,337,200	13,539,304	4.0571	3.599	3.582	3.599	3.486	3.608	3,820,159	3.5442	-1.44%
2022-08-01	4.180	4.180	4.190	4.100	4.210	1,598,800	6,630,433	4.1471	3.652	3.652	3.660	3.582	3.678	1,830,178	3.6228	-0.71%
2022-07-29	4.210	4.200	4.210	4.180	4.390	2,480,800	10,554,464	4.2545	3.678	3.669	3.678	3.652	3.835	2,839,821	3.7166	-4.10%
2022-07-28	4.390	4.360	4.390	4.290	4.390	1,918,000	8,369,572	4.3637	3.835	3.809	3.835	3.748	3.835	2,195,572	3.8120	2.33%
2022-07-27	4.290	4.250	4.290	4.240	4.300	1,156,990	4,933,880	4.2644	3.748	3.713	3.748	3.704	3.756	1,324,429	3.7253	-0.69%
2022-07-26	4.320	4.300	4.320	4.290	4.380	1,315,600	5,669,474	4.3094	3.774	3.756	3.774	3.748	3.826	1,505,993	3.7646	1.17%
2022-07-25	4.270	4.260	4.270	4.190	4.280	1,722,900	7,305,617	4.2403	3.730	3.721	3.730	3.660	3.739	1,972,238	3.7042	0.47%
2022-07-22	4.250	4.250	4.270	4.230	4.320	1,524,800	6,519,968	4.2759	3.713	3.713	3.730	3.695	3.774	1,745,469	3.7354	1.43%
2022-07-21	4.190	4.180	4.190	4.180	4.250	2,022,800	8,529,306	4.2166	3.660	3.652	3.660	3.652	3.713	2,315,539	3.6835	-0.48%
2022-07-20	4.210	4.190	4.210	4.120	4.240	2,790,981	11,698,213	4.1914	3.678	3.660	3.678	3.599	3.704	3,194,891	3.6615	2.68%
2022-07-19	4.100	4.100	4.120	4.050	4.180	2,166,035	8,859,009	4.0900	3.582	3.582	3.599	3.538	3.652	2,479,503	3.5729	-0.97%
2022-07-18	4.140	4.130	4.150	4.080	4.200	1,932,105	7,983,397	4.1320	3.617	3.608	3.625	3.564	3.669	2,211,719	3.6096	0.73%
2022-07-15	4.110	4.100	4.110	4.080	4.230	3,126,343	12,940,369	4.1391	3.590	3.582	3.590	3.564	3.695	3,578,786	3.6159	-1.67%
2022-07-14	4.180	4.170	4.180	4.060	4.200	2,376,400	9,870,656	4.1536	3.652	3.643	3.652	3.547	3.669	2,720,312	3.6285	2.70%
2022-07-13	4.070	4.070	4.080	4.000	4.150	1,783,600	7,293,870	4.0894	3.555	3.555	3.564	3.494	3.625	2,041,722	3.5724	1.24%
2022-07-12	4.020	4.020	4.030	3.980	4.060	2,764,410	11,120,619	4.0228	3.512	3.512	3.521	3.477	3.547	3,164,475	3.5142	-0.99%
2022-07-11	4.060	4.050	4.060	3.990	4.150	4,895,800	19,731,658	4.0303	3.547	3.538	3.547	3.486	3.625	5,604,319	3.5208	-5.36%
2022-07-08	4.290	4.270	4.290	4.250	4.330	1,417,261	6,074,383	4.2860	3.748	3.730	3.748	3.713	3.783	1,622,367	3.7441	0.94%
2022-07-07	4.250	4.220	4.250	4.090	4.280	3,192,800	13,461,442	4.2162	3.713	3.686	3.713	3.573	3.739	3,654,861	3.6832	2.16%
2022-07-06	4.160	4.140	4.160	4.100	4.300	4,551,573	19,026,848	4.1803	3.634	3.617	3.634	3.582	3.756	5,210,275	3.6518	-1.65%
2022-07-05	4.230	4.220	4.230	4.190	4.390	4,268,804	18,127,667	4.2465	3.695	3.686	3.695	3.660	3.835	4,886,584	3.7097	-1.17%
2022-07-04	4.280	4.270	4.280	4.280	4.500	3,790,000	16,425,256	4.3338	3.739	3.730	3.739	3.739	3.931	4,338,488	3.7859	-3.82%
2022-06-30	4.450	4.450	4.480	4.410	4.580	4,265,994	19,233,125	4.5085	3.887	3.887	3.914	3.852	4.001	4,883,367	3.9385	-0.67%
2022-06-29	4.480	4.470	4.480	4.380	4.610	7,058,004	31,557,041	4.4711	3.914	3.905	3.914	3.826	4.027	8,079,436	3.9058	-3.24%
2022-06-28	4.630	4.610	4.630	4.160	4.680	9,280,000	41,622,792	4.4852	4.045	4.027	4.045	3.634	4.088	10,622,999	3.9182	7.67%
2022-06-27	4.300	4.280	4.300	4.110	4.360	7,012,800	30,107,658	4.2932	3.756	3.739	3.756	3.590	3.809	8,027,690	3.7505	4.62%
2022-06-24	4.110	4.100	4.110	3.920	4.130	6,876,248	28,073,056	4.0826	3.590	3.582	3.590	3.424	3.608	7,871,376	3.5665	4.85%
2022-06-23	3.920	3.910	3.920	3.900	4.050	5,282,000	20,913,608	3.9594	3.424	3.416	3.424	3.407	3.538	6,046,409	3.4588	-2.49%
2022-06-22	4.020	4.020	4.030	3.980	4.120	3,371,222	13,631,968	4.0436	3.512	3.512	3.521	3.477	3.599	3,859,104	3.5324	0.00%
2022-06-21	4.020	4.010	4.020	3.930	4.140	4,402,000	17,837,134	4.0521	3.512	3.503	3.512	3.433	3.617	5,039,056	3.5398	2.29%
2022-06-20	3.930	3.910	3.930	3.720	3.950	5,779,200	22,326,450	3.8632	3.433	3.416	3.433	3.250	3.451	6,615,564	3.3748	-2.24%
2022-06-17	4.020	4.000	4.020	3.900	4.060	4,360,000	17,437,440	3.9994	3.512	3.494	3.512	3.407	3.547	4,990,978	3.4938	-0.74%
2022-06-16	4.050	4.050	4.060	4.020	4.300	2,319,200	9,671,368	4.1701	3.538	3.538	3.547	3.512	3.756	2,654,834	3.6429	-2.88%
2022-06-15	4.170	4.170	4.200	4.110	4.250	1,598,697	6,693,453	4.1868	3.643	3.643	3.669	3.590	3.713	1,830,060	3.6575	0.72%
2022-06-14	4.140	4.140	4.160	3.980	4.160	2,018,800	8,192,690	4.0582	3.617	3.617	3.634	3.477	3.634	2,310,960	3.5451	0.73%
2022-06-13	4.110	4.100	4.110	4.070	4.250	3,500,290	14,517,840	4.1476	3.590	3.582	3.590	3.555	3.713	4,006,851	3.6233	-5.08%
2022-06-10	4.330	4.320	4.330	4.230	4.390	2,123,600	9,177,344	4.3216	3.783	3.774	3.783	3.695	3.835	2,430,927	3.7752	0.00%
2022-06-09	4.330	4.320	4.330	4.320	4.480	3,136,000	13,741,199	4.3818	3.783	3.774	3.783	3.774	3.914	3,589,841	3.8278	-1.81%
2022-06-08	4.410	4.410	4.420	4.190	4.440	7,269,252	31,834,754	4.3794	3.852	3.852	3.861	3.660	3.879	8,321,256	3.8257	5.76%
2022-06-07	4.170	4.160	4.170	4.080	4.180	1,576,400	6,528,546	4.1414	3.643	3.634	3.643	3.564	3.652	1,804,536	3.6179	0.97%
2022-06-06	4.130	4.100	4.130	3.970	4.140	3,235,758	13,202,581	4.0802	3.608	3.582	3.608	3.468	3.617	3,704,036	3.5644	2.99%
2022-06-02	4.010	4.000	4.010	3.930	4.020	2,022,000	8,064,421	3.9883	3.503	3.494	3.503	3.433	3.512	2,314,623	3.4841	0.75%
2022-06-01	3.980	3.970	3.980	3.880	3.990	2,601,200	10,200,478	3.9215	3.477	3.468	3.477	3.389	3.486	2,977,645	3.4257	0.51%
2022-05-31	3.960	3.960	3.970	3.830	3.990	4,276,425	16,845,454	3.9391	3.459	3.459	3.468	3.346	3.486	4,895,308	3.4411	2.59%
2022-05-30	3.860	3.850	3.860	3.690	3.890	2,985,082	11,433,307	3.8301	3.372	3.363	3.372	3.223	3.398	3,417,082	3.3459	2.93%
2022-05-27	3.750	3.750	3.760	3.720	3.840	2,804,180	10,568,208	3.7687	3.276	3.276	3.285	3.250	3.355	3,210,000	3.2923	1.90%
2022-05-26	3.680	3.670	3.680	3.590	3.700	2,192,000	7,982,408	3.6416	3.215	3.206	3.215	3.136	3.232	2,509,226	3.1812	-0.27%
2022-05-25	3.690	3.680	3.690	3.640	3.750	2,557,600	9,461,465	3.6994	3.223	3.215	3.223	3.180	3.276	2,927,735	3.2317	0.54%
2022-05-24	3.670	3.650	3.670	3.600	3.850	8,067,000	29,762,850	3.6895	3.206	3.189	3.206	3.145	3.363	9,234,454	3.2230	-4.68%
2022-05-23	3.850	3.840	3.850	3.820	3.960	3,362,800	12,987,196	3.8620	3.363	3.355	3.363	3.337	3.459	3,849,463	3.3738	-2.78%
2022-05-20	3.960	3.950	3.960	3.900	4.020	4,038,800	15,956,564	3.9508	3.459	3.451	3.459	3.407	3.512	4,623,294	3.4513	0.76%
2022-05-19	3.930	3.920	3.930	3.900	4.070	5,167,200	20,500,872	3.9675	3.433	3.424	3.433	3.407	3.555	5,914,996	3.4659	-4.61%
2022-05-18	4.120	4.110	4.120	4.100	4.220	1,948,499	8,078,405	4.1460	3.599	3.590	3.599	3.582	3.686	2,230,485	3.6218	-0.72%
2022-05-17	4.150	4.150	4.160	4.110	4.240	1,786,800	7,486,842	4.1901	3.625	3.625	3.634	3.590	3.704	2,045,385	3.6604	0.97%
2022-05-16	4.110	4.100	4.110	4.070	4.330	2,933,600	12,222,127	4.1663	3.590	3.582	3.590	3.555	3.783	3,358,150	3.6395	0.24%
2022-05-13	4.100	4.080	4.100	4.000	4.150	3,694,800	15,009,219	4.0623	3.582	3.564	3.582	3.494	3.625	4,229,510	3.5487	1.23%
2022-05-12	4.050	4.050	4.070	4.050	4.170	2,102,800	8,609,060	4.0941	3.538	3.538	3.555	3.538	3.643	2,407,117	3.5765	-2.41%
2022-05-11	4.150	4.140	4.160	4.120	4.270	2,966,567	12,467,197	4.2026	3.625	3.617	3.634	3.599	3.730	3,395,888	3.6713	0.97%
2022-05-10	4.110	4.110	4.120	4.080	4.250	4,286,075	17,714,854	4.1331	3.590	3.590	3.599	3.564	3.713	4,906,354	3.6106	-4.86%
2022-05-06	4.320	4.320	4.330	4.290	4.400	2,125,598	9,196,028	4.3263	3.774	3.774	3.783	3.748	3.844	2,433,214	3.7794	-4.00%
2022-05-05	4.500	4.500	4.510	4.500	4.700	2,158,800	9,916,944	4.5937	3.931	3.931	3.940	3.931	4.106	2,471,221	4.0130	-1.96%
2022-05-04	4.590	4.580	4.590	4.560	4.700	1,058,239	4,868,201	4.6003	4.010	4.001	4.010	3.984	4.106	1,211,387	4.0187	-1.50%
2022-05-03	4.660	4.660	4.670	4.500	4.680	2,205,661	10,216,914	4.6321	4.071	4.071	4.080	3.931	4.088	2,524,864	4.0465	2.64%
2022-04-29	4.540	4.520	4.540	4.270	4.590	2,823,920	12,622,964	4.4700	3.966	3.949	3.966	3.730	4.010	3,232,597	3.9049	3.42%
2022-04-28	4.390	4.370	4.390	4.270	4.410	1,477,600	6,443,249	4.3606	3.835	3.818	3.835	3.730	3.852	1,691,438	3.8093	-0.23%
2022-04-27	4.400	4.350	4.400	4.180	4.450	3,763,600	16,207,674	4.3064	3.844	3.800	3.844	3.652	3.887	4,308,267	3.7620	3.29%
2022-04-26	4.260	4.260	4.280	4.250	4.420	3,797,998	16,411,729	4.3212	3.721	3.721	3.739	3.713	3.861	4,347,643	3.7749	0.71%
2022-04-25	4.230	4.220	4.230	4.220	4.450	4,030,400	17,367,188	4.3090	3.695	3.686	3.695	3.686	3.887	4,613,678	3.7643	-5.16%
2022-04-22	4.460	4.450	4.460	4.300	4.490	3,258,900	14,364,282	4.4077	3.896	3.887	3.896	3.756	3.922	3,730,527	3.8505	-0.67%
2022-04-21	4.490	4.480	4.490	4.460	4.660	4,247,600	19,250,483	4.5321	3.922	3.914	3.922	3.896	4.071	4,862,311	3.9591	-5.67%
2022-04-20	4.760	4.760	4.780	4.630	4.900	4,029,398	19,290,471	4.7874	4.158	4.158	4.176	4.045	4.281	4,612,531	4.1822	2.81%
2022-04-19	4.630	4.630	4.640	4.580	4.760	1,688,800	7,832,676	4.6380	4.045	4.045	4.053	4.001	4.158	1,933,203	4.0517	-3.54%
2022-04-14	4.800	4.790	4.800	4.560	4.820	2,536,000	11,993,166	4.7292	4.193	4.184	4.193	3.984	4.211	2,903,009	4.1313	5.26%
2022-04-13	4.560	4.530	4.560	4.330	4.640	1,636,794	7,431,115	4.5400	3.984	3.957	3.984	3.783	4.053	1,873,670	3.9661	-0.22%
2022-04-12	4.570	4.550	4.570	4.300	4.650	3,027,375	13,572,818	4.4834	3.992	3.975	3.992	3.756	4.062	3,465,496	3.9166	6.28%
2022-04-11	4.300	4.290	4.300	4.300	4.610	4,840,200	21,165,947	4.3729	3.756	3.748	3.756	3.756	4.027	5,540,672	3.8201	-6.11%
2022-04-08	4.580	4.570	4.580	4.400	4.580	3,814,938	17,135,658	4.4917	4.001	3.992	4.001	3.844	4.001	4,367,035	3.9239	0.44%
2022-04-07	4.560	4.560	4.580	4.550	4.870	4,598,400	21,481,876	4.6716	3.984	3.984	4.001	3.975	4.254	5,263,879	4.0810	-5.98%
2022-04-06	4.850	4.840	4.850	4.800	4.950	2,452,387	11,944,893	4.8707	4.237	4.228	4.237	4.193	4.324	2,807,296	4.2549	-2.81%
2022-04-04	4.990	4.970	4.990	4.910	5.020	2,085,200	10,388,702	4.9821	4.359	4.342	4.359	4.289	4.385	2,386,969	4.3523	1.22%
2022-04-01	4.930	4.910	4.930	4.850	4.960	2,518,657	12,369,477	4.9111	4.307	4.289	4.307	4.237	4.333	2,883,156	4.2903	-1.20%
2022-03-31	4.990	4.980	4.990	4.850	5.020	2,371,605	11,771,832	4.9637	4.359	4.350	4.359	4.237	4.385	2,714,823	4.3361	0.20%
2022-03-30	4.980	4.980	5.000	4.770	5.030	4,186,400	20,778,528	4.9633	4.350	4.350	4.368	4.167	4.394	4,792,254	4.3359	4.40%
2022-03-29	4.770	4.760	4.770	4.700	4.830	1,583,200	7,497,972	4.7360	4.167	4.158	4.167	4.106	4.219	1,812,320	4.1372	1.71%
2022-03-28	4.690	4.680	4.690	4.550	4.760	3,972,440	18,577,952	4.6767	4.097	4.088	4.097	3.975	4.158	4,547,330	4.0855	-2.90%
2022-03-25	4.830	4.820	4.830	4.780	5.060	4,141,200	20,432,392	4.9339	4.219	4.211	4.219	4.176	4.420	4,740,513	4.3102	-2.03%
2022-03-24	4.930	4.930	4.940	4.850	5.030	2,234,800	11,053,812	4.9462	4.307	4.307	4.315	4.237	4.394	2,558,220	4.3209	-1.60%
2022-03-23	5.010	4.980	5.010	4.910	5.060	8,382,000	41,975,126	5.0078	4.377	4.350	4.377	4.289	4.420	9,595,040	4.3747	1.21%
2022-03-22	4.950	4.940	4.950	4.680	4.950	4,676,200	22,753,110	4.8657	4.324	4.315	4.324	4.088	4.324	5,352,938	4.2506	3.34%
2022-03-21	4.790	4.770	4.790	4.640	4.980	6,796,400	32,518,030	4.7846	4.184	4.167	4.184	4.053	4.350	7,779,973	4.1797	-1.64%
2022-03-18	4.870	4.860	4.870	4.470	4.980	10,153,336	48,582,956	4.7849	4.254	4.246	4.254	3.905	4.350	11,622,724	4.1800	4.96%
2022-03-17	4.640	4.640	4.650	4.300	4.680	11,522,673	52,109,726	4.5224	4.053	4.053	4.062	3.756	4.088	13,190,231	3.9506	11.27%
2022-03-16	4.170	4.160	4.170	3.720	4.240	15,160,520	60,620,966	3.9986	3.643	3.634	3.643	3.250	3.704	17,354,546	3.4931	15.51%
2022-03-15	3.610	3.600	3.610	3.570	4.100	14,007,600	53,298,495	3.8050	3.154	3.145	3.154	3.119	3.582	16,034,775	3.3239	-11.08%
2022-03-14	4.060	4.040	4.060	4.000	4.520	12,625,600	52,440,640	4.1535	3.547	3.529	3.547	3.494	3.949	14,452,773	3.6284	-10.38%
2022-03-11	4.530	4.520	4.530	4.320	4.610	7,228,452	32,173,075	4.4509	3.957	3.949	3.957	3.774	4.027	8,274,551	3.8882	-2.79%
2022-03-10	4.660	4.640	4.660	4.560	4.760	3,079,200	14,353,721	4.6615	4.071	4.053	4.071	3.984	4.158	3,524,821	4.0722	1.75%
2022-03-09	4.580	4.570	4.580	4.410	4.650	7,684,800	34,817,730	4.5307	4.001	3.992	4.001	3.852	4.062	8,796,942	3.9579	1.10%
2022-03-08	4.530	4.490	4.530	4.470	4.600	6,227,200	28,179,802	4.5253	3.957	3.922	3.957	3.905	4.018	7,128,398	3.9532	0.00%
2022-03-07	4.530	4.530	4.540	4.500	4.830	10,714,235	48,664,998	4.5421	3.957	3.957	3.966	3.931	4.219	12,264,796	3.9679	-6.21%
2022-03-04	4.830	4.820	4.830	4.770	4.950	5,047,002	24,509,477	4.8562	4.219	4.211	4.219	4.167	4.324	5,777,403	4.2423	-3.40%
2022-03-03	5.000	5.000	5.010	4.930	5.070	5,666,800	28,253,772	4.9858	4.368	4.368	4.377	4.307	4.429	6,486,897	4.3555	3.09%
2022-03-02	4.850	4.840	4.850	4.820	5.100	8,101,630	39,575,587	4.8849	4.237	4.228	4.237	4.211	4.455	9,274,095	4.2673	-4.90%
2022-03-01	5.100	5.090	5.100	5.010	5.160	5,616,900	28,685,541	5.1070	4.455	4.447	4.455	4.377	4.508	6,429,776	4.4614	1.59%
2022-02-28	5.020	5.010	5.020	4.900	5.200	10,788,800	54,006,331	5.0058	4.385	4.377	4.385	4.281	4.543	12,350,152	4.3729	-5.10%
2022-02-25	5.290	5.280	5.290	5.150	5.430	5,942,000	31,265,803	5.2618	4.621	4.612	4.621	4.499	4.744	6,801,924	4.5966	0.00%
2022-02-24	5.290	5.290	5.300	5.170	5.600	12,458,400	66,444,824	5.3333	4.621	4.621	4.630	4.516	4.892	14,261,376	4.6591	-5.87%
2022-02-23	5.620	5.610	5.620	5.490	5.650	5,439,600	30,338,304	5.5773	4.909	4.901	4.909	4.796	4.936	6,226,817	4.8722	0.18%
2022-02-22	5.610	5.600	5.610	5.520	5.670	6,862,800	38,282,667	5.5783	4.901	4.892	4.901	4.822	4.953	7,855,982	4.8731	-2.09%
2022-02-21	5.730	5.730	5.740	5.550	5.860	7,768,334	44,135,304	5.6814	5.006	5.006	5.014	4.848	5.119	8,892,565	4.9632	-2.22%
2022-02-18	5.860	5.850	5.860	5.750	5.980	8,960,600	52,595,491	5.8696	5.119	5.110	5.119	5.023	5.224	10,257,375	5.1276	-0.34%
2022-02-17	5.880	5.870	5.880	5.730	5.940	8,630,016	50,434,968	5.8441	5.137	5.128	5.137	5.006	5.189	9,878,949	5.1053	0.51%
2022-02-16	5.850	5.840	5.850	5.580	5.950	6,604,200	38,065,149	5.7638	5.110	5.102	5.110	4.875	5.198	7,559,958	5.0351	5.98%
2022-02-15	5.520	5.510	5.520	5.460	5.580	3,794,000	20,918,671	5.5136	4.822	4.813	4.822	4.770	4.875	4,343,066	4.8166	0.91%
2022-02-14	5.470	5.460	5.470	5.450	5.700	6,932,962	38,210,484	5.5114	4.778	4.770	4.778	4.761	4.979	7,936,298	4.8146	-5.36%
2022-02-11	5.780	5.770	5.780	5.680	5.970	9,367,000	54,624,498	5.8316	5.049	5.041	5.049	4.962	5.215	10,722,589	5.0943	1.23%
2022-02-10	5.710	5.700	5.710	5.600	5.770	6,462,900	36,668,857	5.6737	4.988	4.979	4.988	4.892	5.041	7,398,209	4.9565	1.78%
2022-02-09	5.610	5.610	5.620	5.500	5.640	7,257,200	40,434,024	5.5716	4.901	4.901	4.909	4.805	4.927	8,307,460	4.8672	1.08%
2022-02-08	5.550	5.540	5.550	5.360	5.580	9,135,400	50,343,857	5.5109	4.848	4.840	4.848	4.682	4.875	10,457,472	4.8142	3.16%
2022-02-07	5.380	5.370	5.380	5.310	5.480	5,287,979	28,607,514	5.4099	4.700	4.691	4.700	4.639	4.787	6,053,254	4.7260	0.94%
2022-02-04	5.330	5.320	5.330	5.180	5.400	3,424,100	18,196,393	5.3142	4.656	4.647	4.656	4.525	4.717	3,919,635	4.6424	3.50%
2022-01-31	5.150	5.150	5.190	5.020	5.260	1,700,400	8,716,460	5.1261	4.499	4.499	4.534	4.385	4.595	1,946,481	4.4781	0.00%
2022-01-28	5.150	5.140	5.150	5.050	5.300	6,204,666	32,120,246	5.1768	4.499	4.490	4.499	4.412	4.630	7,102,603	4.5223	-0.77%
2022-01-27	5.190	5.180	5.190	5.060	5.320	10,515,520	54,075,420	5.1424	4.534	4.525	4.534	4.420	4.647	12,037,323	4.4923	-2.44%
2022-01-26	5.320	5.310	5.320	5.240	5.390	4,203,680	22,338,092	5.3139	4.647	4.639	4.647	4.578	4.709	4,812,035	4.6421	1.53%
2022-01-25	5.240	5.240	5.260	5.200	5.380	7,609,600	40,257,653	5.2904	4.578	4.578	4.595	4.543	4.700	8,710,859	4.6215	-2.96%
2022-01-24	5.400	5.400	5.420	5.380	5.510	10,402,496	56,520,689	5.4334	4.717	4.717	4.735	4.700	4.813	11,907,942	4.7465	-1.64%
2022-01-21	5.490	5.490	5.500	5.350	5.640	12,762,460	70,457,561	5.5207	4.796	4.796	4.805	4.674	4.927	14,609,439	4.8227	1.67%
2022-01-20	5.400	5.390	5.400	5.240	5.500	17,264,200	94,018,086	5.4458	4.717	4.709	4.717	4.578	4.805	19,762,669	4.7574	3.05%
2022-01-19	5.240	5.230	5.240	5.120	5.280	5,285,200	27,635,554	5.2289	4.578	4.569	4.578	4.473	4.612	6,050,072	4.5678	1.16%
2022-01-18	5.180	5.170	5.180	5.100	5.290	12,276,799	63,636,675	5.1835	4.525	4.516	4.525	4.455	4.621	14,053,493	4.5282	-1.33%
2022-01-17	5.250	5.240	5.250	4.950	5.350	34,112,660	177,253,144	5.1961	4.586	4.578	4.586	4.324	4.674	39,049,433	4.5392	11.70%
2022-01-14	4.700	4.700	4.710	4.400	4.710	15,286,010	70,016,482	4.5804	4.106	4.106	4.115	3.844	4.115	17,498,196	4.0014	3.07%
2022-01-13	4.560	4.550	4.560	4.540	4.800	6,135,200	28,337,245	4.6188	3.984	3.975	3.984	3.966	4.193	7,023,084	4.0349	-4.60%
2022-01-12	4.780	4.780	4.790	4.600	4.820	7,573,600	35,961,842	4.7483	4.176	4.176	4.184	4.018	4.211	8,669,649	4.1480	5.29%
2022-01-11	4.540	4.540	4.550	4.520	4.680	4,518,298	20,612,546	4.5620	3.966	3.966	3.975	3.949	4.088	5,172,185	3.9853	-1.09%
2022-01-10	4.590	4.590	4.600	4.480	4.640	4,847,200	22,216,264	4.5833	4.010	4.010	4.018	3.914	4.053	5,548,685	4.0039	1.32%
2022-01-07	4.530	4.530	4.540	4.460	4.640	7,339,600	33,156,600	4.5175	3.957	3.957	3.966	3.896	4.053	8,401,785	3.9464	-1.31%
2022-01-06	4.590	4.570	4.590	4.450	4.640	4,380,000	19,907,188	4.5450	4.010	3.992	4.010	3.887	4.053	5,013,872	3.9704	1.32%
2022-01-05	4.530	4.500	4.530	4.490	4.810	6,005,280	27,781,675	4.6262	3.957	3.931	3.957	3.922	4.202	6,874,362	4.0413	-6.21%
2022-01-04	4.830	4.820	4.830	4.700	4.940	6,497,785	31,538,848	4.8538	4.219	4.211	4.219	4.106	4.315	7,438,142	4.2402	3.21%
2022-01-03	4.680	4.660	4.680	4.640	4.880	2,857,200	13,414,276	4.6949	4.088	4.071	4.088	4.053	4.263	3,270,693	4.1014	-1.06%
2021-12-31	4.730	4.730	4.740	4.650	4.790	2,871,600	13,568,844	4.7252	4.132	4.132	4.141	4.062	4.184	3,287,177	4.1278	0.85%
2021-12-30	4.690	4.680	4.690	4.610	4.730	3,125,200	14,582,370	4.6661	4.097	4.088	4.097	4.027	4.132	3,577,478	4.0762	-0.42%
2021-12-29	4.710	4.700	4.710	4.700	4.810	3,212,020	15,225,475	4.7402	4.115	4.106	4.115	4.106	4.202	3,676,863	4.1409	-2.08%
2021-12-28	4.810	4.800	4.810	4.630	4.850	8,031,200	38,208,399	4.7575	4.202	4.193	4.202	4.045	4.237	9,193,473	4.1560	0.63%
2021-12-24	4.780	4.770	4.780	4.620	4.850	10,237,200	48,604,315	4.7478	4.176	4.167	4.176	4.036	4.237	11,718,724	4.1476	7.17%
2021-12-23	4.460	4.460	4.470	4.380	4.570	8,446,000	37,746,054	4.4691	3.896	3.896	3.905	3.826	3.992	9,668,302	3.9041	1.36%
2021-12-22	4.400	4.380	4.400	4.270	4.420	10,422,200	45,363,728	4.3526	3.844	3.826	3.844	3.730	3.861	11,930,497	3.8023	3.53%
2021-12-21	4.250	4.250	4.260	4.120	4.280	8,152,000	34,225,136	4.1984	3.713	3.713	3.721	3.599	3.739	9,331,755	3.6676	2.16%
2021-12-20	4.160	4.150	4.160	4.110	4.340	6,496,600	27,163,328	4.1812	3.634	3.625	3.634	3.590	3.791	7,436,786	3.6526	-2.35%
2021-12-17	4.260	4.250	4.260	4.220	4.420	13,280,871	56,851,446	4.2807	3.721	3.713	3.721	3.686	3.861	15,202,874	3.7395	-3.40%
2021-12-16	4.410	4.380	4.410	4.250	4.410	10,474,453	45,302,097	4.3250	3.852	3.826	3.852	3.713	3.852	11,990,312	3.7782	0.23%
2021-12-15	4.400	4.390	4.400	4.230	4.540	19,009,035	83,203,268	4.3770	3.844	3.835	3.844	3.695	3.966	21,760,016	3.8237	2.33%
2021-12-14	4.300	4.290	4.300	4.210	4.690	29,990,402	130,463,926	4.3502	3.756	3.748	3.756	3.678	4.097	34,330,603	3.8002	-8.90%
2021-12-13	4.720	4.710	4.720	4.670	4.910	19,307,560	92,407,118	4.7861	4.123	4.115	4.123	4.080	4.289	22,101,744	4.1810	-3.67%
2021-12-10	4.900	4.890	4.900	4.840	5.090	20,328,678	99,814,000	4.9100	4.281	4.272	4.281	4.228	4.447	23,270,638	4.2893	-3.73%
2021-12-09	5.090	5.080	5.090	5.030	5.170	11,950,000	60,792,020	5.0872	4.447	4.438	4.447	4.394	4.516	13,679,400	4.4441	-0.39%
2021-12-08	5.110	5.100	5.110	5.000	5.210	9,322,000	47,363,030	5.0808	4.464	4.455	4.464	4.368	4.551	10,671,077	4.4384	0.20%
2021-12-07	5.100	5.100	5.110	4.980	5.100	12,895,200	65,100,762	5.0484	4.455	4.455	4.464	4.350	4.455	14,761,389	4.4102	3.66%
2021-12-06	4.920	4.920	4.930	4.900	5.150	8,882,230	44,454,824	5.0049	4.298	4.298	4.307	4.281	4.499	10,167,663	4.3722	-2.38%
2021-12-03	5.040	5.040	5.050	4.950	5.250	12,485,412	63,942,467	5.1214	4.403	4.403	4.412	4.324	4.586	14,292,297	4.4739	1.82%
2021-12-02	4.950	4.950	4.960	4.920	5.050	8,809,600	43,741,868	4.9653	4.324	4.324	4.333	4.298	4.412	10,084,522	4.3375	-1.00%
2021-12-01	5.000	5.000	5.020	4.830	5.060	13,297,200	65,848,115	4.9520	4.368	4.368	4.385	4.219	4.420	15,221,567	4.3260	0.60%
2021-11-30	4.970	4.970	4.980	4.970	5.320	20,223,600	102,439,942	5.0654	4.342	4.342	4.350	4.342	4.647	23,150,353	4.4250	-4.97%
2021-11-29	5.230	5.220	5.230	5.130	5.470	23,626,922	124,284,351	5.2603	4.569	4.560	4.569	4.481	4.778	27,046,203	4.5953	-10.14%
2021-11-26	5.820	5.820	5.830	5.800	6.280	13,988,400	83,288,364	5.9541	5.084	5.084	5.093	5.067	5.486	16,012,797	5.2014	-7.91%
2021-11-25	6.320	6.300	6.320	6.000	6.420	10,961,056	68,607,002	6.2592	5.521	5.504	5.521	5.241	5.608	12,547,337	5.4679	6.58%
2021-11-24	5.930	5.920	5.930	5.800	6.000	5,608,500	33,148,084	5.9103	5.180	5.172	5.180	5.067	5.241	6,420,160	5.1631	0.51%
2021-11-23	5.900	5.890	5.900	5.830	6.000	10,002,000	58,865,087	5.8853	5.154	5.145	5.154	5.093	5.241	11,449,486	5.1413	0.00%
2021-11-22	5.900	5.890	5.900	5.480	5.940	15,919,409	92,552,068	5.8138	5.154	5.145	5.154	4.787	5.189	18,223,261	5.0788	7.27%
2021-11-19	5.500	5.490	5.500	5.400	5.530	5,250,400	28,792,106	5.4838	4.805	4.796	4.805	4.717	4.831	6,010,236	4.7905	0.55%
2021-11-18	5.470	5.460	5.470	5.390	5.530	5,597,239	30,696,999	5.4843	4.778	4.770	4.778	4.709	4.831	6,407,270	4.7910	-1.26%
2021-11-17	5.540	5.540	5.560	5.380	5.620	6,745,600	37,356,736	5.5379	4.840	4.840	4.857	4.700	4.909	7,721,821	4.8378	1.65%
2021-11-16	5.450	5.440	5.450	5.260	5.530	17,782,402	96,826,418	5.4451	4.761	4.752	4.761	4.595	4.831	20,355,866	4.7567	3.42%
2021-11-15	5.270	5.270	5.280	5.250	5.330	2,641,200	13,961,508	5.2860	4.604	4.604	4.612	4.586	4.656	3,023,434	4.6178	0.00%
2021-11-12	5.270	5.260	5.270	5.210	5.340	3,696,800	19,445,248	5.2600	4.604	4.595	4.604	4.551	4.665	4,231,800	4.5950	0.38%
2021-11-11	5.250	5.240	5.250	5.160	5.290	6,713,336	35,183,370	5.2408	4.586	4.578	4.586	4.508	4.621	7,684,888	4.5783	0.77%
2021-11-10	5.210	5.200	5.210	5.160	5.330	9,732,800	50,582,274	5.1971	4.551	4.543	4.551	4.508	4.656	11,141,328	4.5401	-1.51%
2021-11-09	5.290	5.290	5.300	5.250	5.430	4,981,600	26,367,356	5.2929	4.621	4.621	4.630	4.586	4.744	5,702,536	4.6238	-1.12%
2021-11-08	5.350	5.320	5.350	5.140	5.630	23,252,000	125,037,288	5.3775	4.674	4.647	4.674	4.490	4.918	26,617,022	4.6976	4.49%
2021-11-05	5.120	5.110	5.120	5.110	5.480	18,811,749	97,883,332	5.2033	4.473	4.464	4.473	4.464	4.787	21,534,179	4.5455	-6.57%
2021-11-04	5.480	5.480	5.500	5.460	5.730	7,332,336	40,567,409	5.5327	4.787	4.787	4.805	4.770	5.006	8,393,469	4.8332	-0.54%
2021-11-03	5.510	5.500	5.510	5.470	5.550	6,219,638	34,209,572	5.5003	4.813	4.805	4.813	4.778	4.848	7,119,742	4.8049	-0.54%
2021-11-02	5.540	5.530	5.540	5.470	5.650	2,278,090	12,556,514	5.5119	4.840	4.831	4.840	4.778	4.936	2,607,774	4.8150	0.36%
2021-11-01	5.520	5.520	5.540	5.510	5.730	3,176,410	17,674,438	5.5643	4.822	4.822	4.840	4.813	5.006	3,636,099	4.8608	-3.66%
2021-10-29	5.730	5.730	5.740	5.530	5.760	8,395,200	47,825,507	5.6968	5.006	5.006	5.014	4.831	5.032	9,610,151	4.9766	2.14%
2021-10-28	5.610	5.600	5.610	5.570	5.720	3,122,800	17,519,852	5.6103	4.901	4.892	4.901	4.866	4.997	3,574,731	4.9010	-1.75%
2021-10-27	5.710	5.700	5.710	5.650	5.770	2,664,000	15,217,437	5.7123	4.988	4.979	4.988	4.936	5.041	3,049,533	4.9901	-1.04%
2021-10-26	5.770	5.760	5.770	5.550	5.800	5,136,800	29,459,724	5.7350	5.041	5.032	5.041	4.848	5.067	5,880,196	5.0100	3.04%
2021-10-25	5.600	5.590	5.600	5.540	5.680	4,021,200	22,480,244	5.5904	4.892	4.883	4.892	4.840	4.962	4,603,147	4.8837	-2.27%
2021-10-22	5.730	5.730	5.740	5.600	5.750	4,716,800	26,806,888	5.6833	5.006	5.006	5.014	4.892	5.023	5,399,414	4.9648	1.24%
2021-10-21	5.660	5.660	5.670	5.640	5.900	5,472,080	31,335,552	5.7264	4.944	4.944	4.953	4.927	5.154	6,263,998	5.0025	-3.25%
2021-10-20	5.850	5.840	5.850	5.620	5.880	10,207,004	59,157,259	5.7958	5.110	5.102	5.110	4.909	5.137	11,684,158	5.0630	4.46%
2021-10-19	5.600	5.590	5.600	5.540	5.770	8,576,400	47,991,434	5.5958	4.892	4.883	4.892	4.840	5.041	9,817,574	4.8883	-1.06%
2021-10-18	5.660	5.660	5.670	5.480	5.750	7,687,902	43,310,599	5.6336	4.944	4.944	4.953	4.787	5.023	8,800,493	4.9214	2.17%
2021-10-15	5.540	5.520	5.540	5.440	5.700	8,732,300	48,106,207	5.5090	4.840	4.822	4.840	4.752	4.979	9,996,036	4.8125	-0.18%
2021-10-12	5.550	5.540	5.550	5.320	5.590	5,491,007	30,316,197	5.5211	4.848	4.840	4.848	4.647	4.883	6,285,664	4.8231	1.83%
2021-10-11	5.450	5.450	5.470	5.400	5.580	5,579,200	30,626,113	5.4893	4.761	4.761	4.778	4.717	4.875	6,386,620	4.7954	1.49%
2021-10-08	5.370	5.360	5.370	5.290	5.450	7,602,400	40,819,856	5.3693	4.691	4.682	4.691	4.621	4.761	8,702,617	4.6905	0.19%
2021-10-07	5.360	5.350	5.360	5.190	5.420	9,860,602	52,600,736	5.3344	4.682	4.674	4.682	4.534	4.735	11,287,625	4.6600	4.28%
2021-10-06	5.140	5.120	5.140	5.080	5.170	3,712,885	19,065,172	5.1349	4.490	4.473	4.490	4.438	4.516	4,250,213	4.4857	0.59%
2021-10-05	5.110	5.110	5.120	4.910	5.160	11,478,471	57,994,615	5.0525	4.464	4.464	4.473	4.289	4.508	13,139,632	4.4137	1.39%
2021-10-04	5.040	5.040	5.050	4.840	5.180	15,007,400	75,781,736	5.0496	4.403	4.403	4.412	4.228	4.525	17,179,266	4.4112	4.13%
2021-09-30	4.840	4.840	4.850	4.810	4.960	16,450,680	80,314,351	4.8821	4.228	4.228	4.237	4.202	4.333	18,831,417	4.2649	-1.02%
2021-09-29	4.890	4.880	4.890	4.810	5.040	20,875,320	102,546,474	4.9123	4.272	4.263	4.272	4.202	4.403	23,896,390	4.2913	-1.21%
2021-09-28	4.950	4.950	4.960	4.920	5.130	19,871,800	99,697,612	5.0170	4.324	4.324	4.333	4.298	4.481	22,747,641	4.3828	1.02%
2021-09-27	4.900	4.900	4.910	4.850	5.470	29,386,072	148,398,585	5.0500	4.281	4.281	4.289	4.237	4.778	33,638,815	4.4115	-10.42%
2021-09-24	5.470	5.470	5.480	5.400	6.190	26,188,171	150,026,113	5.7288	4.778	4.778	4.787	4.717	5.407	29,978,115	5.0045	-7.91%
2021-09-23	5.940	5.940	5.960	5.730	6.010	14,906,278	87,692,442	5.8829	5.189	5.189	5.207	5.006	5.250	17,063,510	5.1392	1.54%
2021-09-21	5.850	5.850	5.860	5.500	5.950	11,817,200	68,692,182	5.8129	5.110	5.110	5.119	4.805	5.198	13,527,381	5.0780	7.14%
2021-09-20	5.460	5.460	5.480	5.400	5.670	6,838,800	37,522,313	5.4867	4.770	4.770	4.787	4.717	4.953	7,828,509	4.7930	-3.19%
2021-09-17	5.640	5.640	5.670	5.630	5.850	11,578,799	65,761,089	5.6794	4.927	4.927	4.953	4.918	5.110	13,254,479	4.9614	0.18%
2021-09-16	5.630	5.630	5.640	5.400	5.920	25,916,142	146,899,074	5.6682	4.918	4.918	4.927	4.717	5.172	29,666,718	4.9516	-2.26%
2021-09-15	5.760	5.760	5.770	5.730	7.500	42,385,680	261,540,558	6.1705	5.032	5.032	5.041	5.006	6.552	48,519,722	5.3904	-26.81%
2021-09-14	7.870	7.870	7.880	7.820	8.080	4,531,714	36,010,855	7.9464	6.875	6.875	6.884	6.831	7.058	5,187,542	6.9418	0.25%
2021-09-13	7.850	7.840	7.870	7.790	8.190	5,782,069	45,502,609	7.8696	6.858	6.849	6.875	6.805	7.155	6,618,848	6.8747	-4.38%
2021-09-10	8.210	8.200	8.210	7.970	8.220	2,948,400	23,957,912	8.1257	7.172	7.163	7.172	6.962	7.181	3,375,092	7.0984	1.36%
2021-09-09	8.100	8.090	8.100	8.000	8.340	6,732,400	54,744,786	8.1315	7.076	7.067	7.076	6.989	7.286	7,706,711	7.1035	-2.64%
2021-09-08	8.320	8.320	8.330	8.140	8.510	8,159,666	68,083,246	8.3439	7.268	7.268	7.277	7.111	7.434	9,340,530	7.2890	2.34%
2021-09-07	8.130	8.110	8.130	7.830	8.130	6,634,000	53,264,457	8.0290	7.102	7.085	7.102	6.840	7.102	7,594,070	7.0140	2.26%
2021-09-06	7.950	7.950	7.960	7.810	8.080	3,984,400	31,399,526	7.8806	6.945	6.945	6.954	6.823	7.058	4,561,021	6.8843	-0.38%
2021-09-03	7.980	7.970	7.980	7.940	8.190	3,344,703	26,854,145	8.0289	6.971	6.962	6.971	6.936	7.155	3,828,747	7.0138	-0.99%
2021-09-02	8.060	8.050	8.060	7.780	8.060	10,202,548	80,764,948	7.9162	7.041	7.032	7.041	6.796	7.041	11,679,057	6.9154	3.47%
2021-09-01	7.790	7.790	7.800	7.720	7.990	12,211,380	96,117,763	7.8712	6.805	6.805	6.814	6.744	6.980	13,978,607	6.8761	0.00%
2021-08-31	7.790	7.780	7.790	7.640	7.870	6,291,600	48,711,627	7.7423	6.805	6.796	6.805	6.674	6.875	7,202,118	6.7635	-1.02%
2021-08-30	7.870	7.860	7.870	7.630	7.870	5,162,000	40,379,704	7.8225	6.875	6.866	6.875	6.665	6.875	5,909,043	6.8335	2.88%
2021-08-27	7.650	7.640	7.650	7.610	7.900	2,898,000	22,354,808	7.7139	6.683	6.674	6.683	6.648	6.901	3,317,398	6.7387	-2.55%
2021-08-26	7.850	7.840	7.850	7.750	7.960	8,466,400	66,445,068	7.8481	6.858	6.849	6.858	6.770	6.954	9,691,655	6.8559	0.13%
2021-08-25	7.840	7.840	7.850	7.710	7.990	4,896,404	38,345,344	7.8313	6.849	6.849	6.858	6.735	6.980	5,605,010	6.8413	0.26%
2021-08-24	7.820	7.820	7.830	7.450	7.950	9,516,334	74,513,109	7.8300	6.831	6.831	6.840	6.508	6.945	10,893,535	6.8401	6.25%
2021-08-23	7.360	7.360	7.370	7.300	7.830	4,732,710	35,601,588	7.5225	6.430	6.430	6.438	6.377	6.840	5,417,626	6.5714	-3.54%
2021-08-20	7.630	7.620	7.630	7.600	7.860	3,207,960	24,628,769	7.6774	6.665	6.657	6.665	6.639	6.866	3,672,215	6.7068	-2.80%
2021-08-19	7.850	7.840	7.850	7.810	7.980	2,583,760	20,255,056	7.8394	6.858	6.849	6.858	6.823	6.971	2,957,681	6.8483	-1.63%
2021-08-18	7.980	7.960	7.980	7.800	7.980	2,814,900	22,144,974	7.8671	6.971	6.954	6.971	6.814	6.971	3,222,271	6.8725	1.14%
2021-08-17	7.890	7.880	7.890	7.850	8.300	3,160,400	25,087,234	7.9380	6.893	6.884	6.893	6.858	7.251	3,617,772	6.9344	-3.78%
2021-08-16	8.200	8.170	8.200	7.980	8.240	1,924,400	15,613,658	8.1135	7.163	7.137	7.163	6.971	7.198	2,202,899	7.0878	0.99%
2021-08-13	8.120	8.090	8.120	7.900	8.200	4,310,400	34,527,387	8.0103	7.093	7.067	7.093	6.901	7.163	4,934,200	6.9976	-0.61%
2021-08-12	8.170	8.160	8.170	8.170	8.350	3,269,200	26,846,636	8.2120	7.137	7.128	7.137	7.137	7.294	3,742,318	7.1738	-1.09%
2021-08-11	8.260	8.250	8.260	8.250	8.460	2,568,948	21,419,184	8.3377	7.216	7.207	7.216	7.207	7.390	2,940,725	7.2836	-1.67%
2021-08-10	8.400	8.390	8.400	8.140	8.430	5,076,955	41,954,723	8.2638	7.338	7.329	7.338	7.111	7.364	5,811,690	7.2190	0.84%
2021-08-09	8.330	8.310	8.330	8.240	8.440	3,219,903	26,897,493	8.3535	7.277	7.259	7.277	7.198	7.373	3,685,886	7.2974	0.48%
2021-08-06	8.290	8.280	8.290	8.230	8.490	3,857,200	32,075,647	8.3158	7.242	7.233	7.242	7.190	7.417	4,415,413	7.2645	-0.48%
2021-08-05	8.330	8.320	8.330	8.170	8.480	3,774,400	31,512,032	8.3489	7.277	7.268	7.277	7.137	7.408	4,320,630	7.2934	-0.24%
2021-08-04	8.350	8.340	8.350	8.250	8.700	6,012,763	50,679,868	8.4287	7.294	7.286	7.294	7.207	7.600	6,882,928	7.3631	-4.35%
2021-08-03	8.730	8.730	8.750	8.710	9.450	3,145,494	27,908,808	8.8726	7.626	7.626	7.644	7.609	8.255	3,600,709	7.7509	-4.07%
2021-08-02	9.100	9.100	9.110	9.020	9.500	1,991,600	18,135,271	9.1059	7.950	7.950	7.958	7.880	8.299	2,279,824	7.9547	-3.19%
2021-07-30	9.400	9.380	9.400	8.910	9.530	6,737,938	62,865,570	9.3301	8.212	8.194	8.212	7.784	8.325	7,713,050	8.1505	2.17%
2021-07-29	9.200	9.190	9.200	9.030	9.290	4,261,600	38,985,021	9.1480	8.037	8.028	8.037	7.888	8.116	4,878,337	7.9915	1.88%
2021-07-28	9.030	9.020	9.030	8.860	9.170	9,030,000	81,059,555	8.9767	7.888	7.880	7.888	7.740	8.011	10,336,819	7.8418	-1.20%
2021-07-27	9.140	9.140	9.150	9.090	9.880	8,166,480	76,448,915	9.3613	7.984	7.984	7.993	7.941	8.631	9,348,330	8.1778	-5.97%
2021-07-26	9.720	9.710	9.720	9.720	10.04	3,200,470	31,468,571	9.8325	8.491	8.482	8.491	8.491	8.771	3,663,641	8.5894	-5.45%
2021-07-23	10.28	10.26	10.28	10.06	10.44	2,353,849	24,174,535	10.270	8.980	8.963	8.980	8.788	9.120	2,694,497	8.9718	-1.15%
2021-07-22	10.40	10.38	10.40	10.10	10.42	1,699,110	17,605,767	10.362	9.085	9.068	9.085	8.823	9.103	1,945,005	9.0518	3.38%
2021-07-21	10.06	10.04	10.06	9.880	10.14	3,287,200	32,924,643	10.016	8.788	8.771	8.788	8.631	8.858	3,762,923	8.7498	1.41%
2021-07-20	9.920	9.910	9.920	9.840	10.18	3,917,311	38,864,082	9.9211	8.666	8.657	8.666	8.596	8.893	4,484,223	8.6668	-3.50%
2021-07-19	10.28	10.26	10.28	10.10	10.48	2,173,200	22,234,528	10.231	8.980	8.963	8.980	8.823	9.155	2,487,705	8.9378	-2.10%
2021-07-16	10.50	10.50	10.52	10.40	10.62	3,468,800	36,394,434	10.492	9.173	9.173	9.190	9.085	9.277	3,970,804	9.1655	-0.38%
2021-07-15	10.54	10.52	10.54	10.42	10.60	3,356,800	35,300,072	10.516	9.207	9.190	9.207	9.103	9.260	3,842,595	9.1865	0.19%
2021-07-14	10.52	10.50	10.52	10.40	10.62	2,241,200	23,547,368	10.507	9.190	9.173	9.190	9.085	9.277	2,565,546	9.1783	0.19%
2021-07-13	10.50	10.50	10.52	10.44	10.68	1,695,329	17,856,874	10.533	9.173	9.173	9.190	9.120	9.330	1,940,676	9.2014	0.19%
2021-07-12	10.48	10.48	10.50	10.34	10.70	3,275,550	34,332,692	10.482	9.155	9.155	9.173	9.033	9.347	3,749,587	9.1564	0.19%
2021-07-09	10.46	10.46	10.48	10.36	10.94	6,419,118	67,684,692	10.544	9.138	9.138	9.155	9.050	9.557	7,348,091	9.2112	-2.24%
2021-07-08	10.70	10.68	10.70	10.52	11.14	5,766,070	61,716,745	10.703	9.347	9.330	9.347	9.190	9.732	6,600,534	9.3503	-4.46%
2021-07-07	11.20	11.18	11.20	10.92	11.24	2,185,600	24,380,552	11.155	9.784	9.767	9.784	9.539	9.819	2,501,899	9.7448	-0.18%
2021-07-06	11.22	11.20	11.22	11.16	11.50	1,724,166	19,364,418	11.231	9.802	9.784	9.802	9.749	10.05	1,973,687	9.8113	-0.53%
2021-07-05	11.28	11.28	11.30	11.24	11.50	1,845,458	20,961,285	11.358	9.854	9.854	9.871	9.819	10.05	2,112,532	9.9224	-0.18%
2021-07-02	11.30	11.28	11.30	11.14	11.76	7,825,196	88,512,657	11.311	9.871	9.854	9.871	9.732	10.27	8,957,656	9.8812	-3.91%
2021-06-30	11.76	11.76	11.78	11.72	12.36	32,257,206	366,184,818	11.352	10.27	10.27	10.29	10.24	10.80	36,925,459	9.9169	-0.34%
2021-06-29	11.80	11.76	11.80	11.74	11.98	2,255,621	26,583,389	11.785	10.31	10.27	10.31	10.26	10.47	2,582,054	10.295	-0.67%
2021-06-28	11.88	11.82	11.88	11.70	12.00	1,130,150	13,369,877	11.830	10.38	10.33	10.38	10.22	10.48	1,293,705	10.335	-1.00%
2021-06-25	12.00	11.96	12.00	11.76	12.00	2,064,763	24,606,933	11.918	10.48	10.45	10.48	10.27	10.48	2,363,575	10.411	1.01%
2021-06-24	11.88	11.84	11.88	11.78	12.08	1,680,000	19,931,928	11.864	10.38	10.34	10.38	10.29	10.55	1,923,129	10.364	-1.66%
2021-06-23	12.08	12.08	12.10	12.02	12.32	2,924,800	35,378,968	12.096	10.55	10.55	10.57	10.50	10.76	3,348,076	10.567	-2.42%
2021-06-22	12.38	12.38	12.40	12.36	13.06	2,738,800	34,488,544	12.593	10.81	10.81	10.83	10.80	11.41	3,135,158	11.001	-5.06%
2021-06-21	13.04	13.02	13.04	12.38	13.04	2,307,600	29,555,088	12.808	11.39	11.37	11.39	10.81	11.39	2,641,555	11.189	2.68%
2021-06-18	12.70	12.60	12.70	12.44	12.70	3,261,018	41,146,702	12.618	11.09	11.01	11.09	10.87	11.09	3,732,951	11.023	2.09%
2021-06-17	12.44	12.36	12.44	11.94	12.46	2,634,000	32,191,880	12.222	10.87	10.80	10.87	10.43	10.88	3,015,192	10.677	2.13%
2021-06-16	12.18	12.14	12.18	11.90	12.22	1,272,100	15,376,710	12.088	10.64	10.61	10.64	10.40	10.68	1,456,198	10.559	0.16%
2021-06-15	12.16	12.12	12.16	11.94	12.32	1,188,030	14,302,530	12.039	10.62	10.59	10.62	10.43	10.76	1,359,961	10.517	-2.09%
2021-06-11	12.42	12.36	12.42	12.04	12.42	1,429,317	17,545,772	12.276	10.85	10.80	10.85	10.52	10.85	1,636,167	10.724	2.99%
2021-06-10	12.06	12.02	12.06	11.86	12.10	1,006,000	12,130,450	12.058	10.54	10.50	10.54	10.36	10.57	1,151,588	10.534	1.17%
2021-06-09	11.92	11.92	11.94	11.76	11.96	1,052,600	12,514,464	11.889	10.41	10.41	10.43	10.27	10.45	1,204,932	10.386	1.36%
2021-06-08	11.76	11.74	11.76	11.64	11.90	2,373,135	27,822,383	11.724	10.27	10.26	10.27	10.17	10.40	2,716,574	10.242	-1.18%
2021-06-07	11.90	11.90	11.92	11.78	12.10	1,601,600	19,054,408	11.897	10.40	10.40	10.41	10.29	10.57	1,833,383	10.393	-3.41%
2021-06-04	12.32	12.26	12.32	12.20	12.40	840,650	10,329,831	12.288	10.76	10.71	10.76	10.66	10.83	962,309	10.734	-1.28%
2021-06-03	12.48	12.38	12.48	12.26	12.60	1,524,263	18,931,893	12.420	10.90	10.81	10.90	10.71	11.01	1,744,854	10.850	0.16%
2021-06-02	12.46	12.40	12.46	12.24	12.60	996,821	12,321,595	12.361	10.88	10.83	10.88	10.69	11.01	1,141,081	10.798	0.32%
2021-06-01	12.42	12.36	12.42	12.16	12.46	2,113,551	26,028,902	12.315	10.85	10.80	10.85	10.62	10.88	2,419,423	10.758	0.65%
2021-05-31	12.34	12.32	12.34	11.86	12.40	3,429,200	41,917,280	12.224	10.78	10.76	10.78	10.36	10.83	3,925,473	10.678	-0.32%
2021-05-28	12.38	12.36	12.38	12.32	12.70	2,569,200	32,005,646	12.457	10.81	10.80	10.81	10.76	11.09	2,941,014	10.883	-0.48%
2021-05-27	12.44	12.42	12.44	12.32	12.60	4,739,092	58,980,154	12.446	10.87	10.85	10.87	10.76	11.01	5,424,932	10.872	-0.16%
2021-05-26	12.46	12.44	12.46	12.06	12.50	3,104,800	38,491,858	12.398	10.88	10.87	10.88	10.54	10.92	3,554,126	10.830	4.18%
2021-05-25	11.96	11.92	11.96	11.68	12.08	1,950,455	23,304,323	11.948	10.45	10.41	10.45	10.20	10.55	2,232,724	10.438	2.75%
2021-05-24	11.64	11.60	11.64	11.58	11.78	1,919,529	22,380,435	11.659	10.17	10.13	10.17	10.12	10.29	2,197,323	10.185	0.34%
2021-05-21	11.60	11.58	11.60	11.14	11.68	2,223,200	25,671,960	11.547	10.13	10.12	10.13	9.732	10.20	2,544,941	10.087	3.20%
2021-05-20	11.24	11.22	11.24	11.22	11.44	2,122,400	24,008,815	11.312	9.819	9.802	9.819	9.802	9.994	2,429,553	9.8820	-1.06%
2021-05-18	11.36	11.34	11.36	11.16	11.44	2,518,000	28,532,569	11.331	9.924	9.906	9.924	9.749	9.994	2,882,404	9.8989	1.79%
2021-05-17	11.16	11.16	11.18	11.02	11.28	997,600	11,083,432	11.110	9.749	9.749	9.767	9.627	9.854	1,141,972	9.7055	1.27%
2021-05-14	11.02	11.00	11.02	10.90	11.26	3,086,270	34,013,447	11.021	9.627	9.609	9.627	9.522	9.836	3,532,914	9.6276	-0.72%
2021-05-13	11.10	11.08	11.10	11.08	11.48	1,610,800	18,003,052	11.177	9.697	9.679	9.697	9.679	10.03	1,843,914	9.7635	-2.29%
2021-05-12	11.36	11.34	11.36	11.22	11.48	1,742,967	19,802,715	11.362	9.924	9.906	9.924	9.802	10.03	1,995,209	9.9251	0.00%
2021-05-11	11.36	11.36	11.38	11.32	11.70	1,719,488	19,596,897	11.397	9.924	9.924	9.941	9.889	10.22	1,968,332	9.9561	-3.07%
2021-05-10	11.72	11.70	11.72	11.48	11.74	2,074,400	24,107,412	11.621	10.24	10.22	10.24	10.03	10.26	2,374,607	10.152	0.00%
2021-05-07	11.72	11.70	11.72	11.60	11.98	2,016,440	23,621,233	11.714	10.24	10.22	10.24	10.13	10.47	2,308,259	10.233	-1.01%
2021-05-06	11.84	11.80	11.84	11.70	12.20	3,765,600	44,571,992	11.837	10.34	10.31	10.34	10.22	10.66	4,310,556	10.340	-3.43%
2021-05-05	12.26	12.24	12.26	12.22	12.78	1,232,400	15,211,244	12.343	10.71	10.69	10.71	10.68	11.16	1,410,753	10.782	-3.16%
2021-05-04	12.66	12.66	12.68	12.40	12.76	1,157,903	14,604,793	12.613	11.06	11.06	11.08	10.83	11.15	1,325,474	11.019	2.10%
2021-05-03	12.40	12.34	12.40	12.30	12.88	1,904,400	23,623,276	12.405	10.83	10.78	10.83	10.74	11.25	2,180,004	10.836	-3.28%
2021-04-30	12.82	12.80	12.82	12.54	12.98	5,913,600	75,398,388	12.750	11.20	11.18	11.20	10.95	11.34	6,769,414	11.138	-1.23%
2021-04-29	12.98	12.96	12.98	12.52	12.98	4,072,800	52,123,016	12.798	11.34	11.32	11.34	10.94	11.34	4,662,214	11.180	3.02%
2021-04-28	12.60	12.58	12.60	12.20	12.62	3,622,000	45,189,640	12.476	11.01	10.99	11.01	10.66	11.02	4,146,175	10.899	1.12%
2021-04-27	12.46	12.46	12.48	12.32	12.60	1,219,788	15,175,275	12.441	10.88	10.88	10.90	10.76	11.01	1,396,315	10.868	-0.32%
2021-04-26	12.50	12.48	12.50	12.34	12.60	2,101,200	26,156,932	12.449	10.92	10.90	10.92	10.78	11.01	2,405,285	10.875	0.00%
2021-04-23	12.50	12.48	12.50	12.34	12.62	3,243,200	40,499,146	12.487	10.92	10.90	10.92	10.78	11.02	3,712,555	10.909	1.30%
2021-04-22	12.34	12.32	12.34	12.12	12.44	2,894,400	35,538,152	12.278	10.78	10.76	10.78	10.59	10.87	3,313,277	10.726	1.15%
2021-04-21	12.20	12.18	12.20	12.10	12.50	4,385,600	53,472,476	12.193	10.66	10.64	10.66	10.57	10.92	5,020,283	10.651	-3.33%
2021-04-20	12.62	12.60	12.62	12.38	12.66	2,879,983	36,246,333	12.586	11.02	11.01	11.02	10.81	11.06	3,296,773	10.994	0.48%
2021-04-19	12.56	12.56	12.58	12.32	12.78	1,906,400	24,021,432	12.600	10.97	10.97	10.99	10.76	11.16	2,182,294	11.007	1.29%
2021-04-16	12.40	12.40	12.42	12.32	12.62	2,915,200	36,240,880	12.432	10.83	10.83	10.85	10.76	11.02	3,337,087	10.860	-0.64%
2021-04-15	12.48	12.46	12.48	12.44	12.90	3,526,200	44,164,924	12.525	10.90	10.88	10.90	10.87	11.27	4,036,511	10.941	-2.80%
2021-04-14	12.84	12.82	12.84	12.74	13.04	4,394,107	56,358,398	12.826	11.22	11.20	11.22	11.13	11.39	5,030,021	11.204	-0.77%
2021-04-13	12.94	12.94	12.96	12.90	13.38	1,270,568	16,565,257	13.038	11.30	11.30	11.32	11.27	11.69	1,454,444	11.389	-1.37%
2021-04-12	13.12	13.10	13.12	13.02	13.52	1,111,200	14,584,728	13.125	11.46	11.44	11.46	11.37	11.81	1,272,013	11.466	-1.65%
2021-04-09	13.34	13.32	13.34	13.26	13.76	2,166,200	28,912,408	13.347	11.65	11.64	11.65	11.58	12.02	2,479,692	11.660	-0.74%
2021-04-08	13.44	13.42	13.44	13.38	13.86	2,408,747	32,504,817	13.495	11.74	11.72	11.74	11.69	12.11	2,757,340	11.788	-2.18%
2021-04-07	13.74	13.72	13.74	13.62	13.96	2,652,266	36,488,311	13.757	12.00	11.99	12.00	11.90	12.20	3,036,101	12.018	0.29%
2021-04-01	13.70	13.70	13.72	13.46	14.06	5,938,500	81,166,672	13.668	11.97	11.97	11.99	11.76	12.28	6,797,918	11.940	-0.72%
2021-03-31	13.80	13.80	13.82	13.68	13.90	3,412,640	47,176,730	13.824	12.06	12.06	12.07	11.95	12.14	3,906,516	12.076	0.44%
2021-03-30	13.74	13.70	13.74	13.60	13.98	5,275,600	72,932,183	13.824	12.00	11.97	12.00	11.88	12.21	6,039,083	12.077	0.00%
2021-03-29	13.74	13.70	13.74	13.36	13.76	5,613,200	76,436,392	13.617	12.00	11.97	12.00	11.67	12.02	6,425,541	11.896	1.78%
2021-03-26	13.50	13.50	13.52	13.34	13.68	1,407,200	18,981,144	13.489	11.79	11.79	11.81	11.65	11.95	1,610,850	11.783	1.20%
2021-03-25	13.34	13.32	13.34	12.56	13.34	2,590,800	33,913,199	13.090	11.65	11.64	11.65	10.97	11.65	2,965,740	11.435	1.99%
2021-03-24	13.08	13.06	13.08	10.90	13.44	6,289,200	81,157,736	12.904	11.43	11.41	11.43	9.522	11.74	7,199,371	11.273	-3.54%
2021-03-23	13.56	13.56	13.60	13.42	13.98	2,185,772	29,715,215	13.595	11.85	11.85	11.88	11.72	12.21	2,502,096	11.876	-2.59%
2021-03-22	13.92	13.90	13.92	13.92	14.48	2,060,400	29,037,812	14.093	12.16	12.14	12.16	12.16	12.65	2,358,580	12.312	-1.69%
2021-03-19	14.16	14.14	14.16	13.80	14.40	6,261,860	88,512,383	14.135	12.37	12.35	12.37	12.06	12.58	7,168,074	12.348	-1.26%
2021-03-18	14.34	14.32	14.34	14.30	14.62	4,804,200	69,697,895	14.508	12.53	12.51	12.53	12.49	12.77	5,499,462	12.674	0.56%
2021-03-17	14.26	14.26	14.28	14.04	14.56	6,393,780	91,710,266	14.344	12.46	12.46	12.47	12.27	12.72	7,319,086	12.530	1.13%
2021-03-16	14.10	14.06	14.10	13.70	14.30	6,795,000	95,126,746	14.000	12.32	12.28	12.32	11.97	12.49	7,778,370	12.230	1.73%
2021-03-15	13.86	13.82	13.86	13.52	14.06	3,785,680	52,376,488	13.835	12.11	12.07	12.11	11.81	12.28	4,333,542	12.086	2.06%
2021-03-12	13.58	13.54	13.58	13.46	13.72	1,962,400	26,604,704	13.557	11.86	11.83	11.86	11.76	11.99	2,246,398	11.843	-0.59%
2021-03-11	13.66	13.62	13.66	13.40	13.78	2,972,088	40,611,875	13.664	11.93	11.90	11.93	11.71	12.04	3,402,208	11.937	1.19%
2021-03-10	13.50	13.46	13.50	13.40	13.66	1,971,100	26,615,086	13.503	11.79	11.76	11.79	11.71	11.93	2,256,357	11.796	0.00%
2021-03-09	13.50	13.48	13.50	13.04	13.62	4,906,700	66,087,365	13.469	11.79	11.78	11.79	11.39	11.90	5,616,796	11.766	2.43%
2021-03-08	13.18	13.10	13.18	13.00	13.78	3,843,400	50,842,644	13.229	11.51	11.44	11.51	11.36	12.04	4,399,616	11.556	-2.08%
2021-03-05	13.46	13.44	13.46	12.80	13.54	3,087,600	41,228,602	13.353	11.76	11.74	11.76	11.18	11.83	3,534,436	11.665	0.00%
2021-03-04	13.46	13.44	13.46	13.26	13.56	2,641,949	35,473,911	13.427	11.76	11.74	11.76	11.58	11.85	3,024,291	11.730	-0.30%
2021-03-03	13.50	13.46	13.50	13.18	13.56	5,203,273	70,066,458	13.466	11.79	11.76	11.79	11.51	11.85	5,956,289	11.763	3.53%
2021-03-02	13.04	13.02	13.04	12.92	13.48	4,379,793	57,617,490	13.155	11.39	11.37	11.39	11.29	11.78	5,013,635	11.492	-0.61%
2021-03-01	13.12	13.10	13.12	13.04	13.64	7,134,900	93,870,384	13.157	11.46	11.44	11.46	11.39	11.92	8,167,460	11.493	-5.20%
2021-02-26	13.84	13.74	13.84	12.52	13.84	21,231,200	280,294,688	13.202	12.09	12.00	12.09	10.94	12.09	24,303,772	11.533	1.02%
2021-02-25	13.70	13.68	13.70	12.90	13.70	8,755,000	117,896,853	13.466	11.97	11.95	11.97	11.27	11.97	10,022,021	11.764	3.63%
2021-02-24	13.22	13.20	13.22	12.94	14.42	24,979,812	339,632,474	13.596	11.55	11.53	11.55	11.30	12.60	28,594,882	11.877	-3.78%
2021-02-23	13.74	13.74	13.76	13.10	14.28	8,966,228	124,683,080	13.906	12.00	12.00	12.02	11.44	12.47	10,263,818	12.148	4.89%
2021-02-22	13.10	13.10	13.12	12.90	13.48	2,881,396	37,919,434	13.160	11.44	11.44	11.46	11.27	11.78	3,298,391	11.496	0.92%
2021-02-19	12.98	12.96	12.98	12.86	13.30	2,448,920	31,865,620	13.012	11.34	11.32	11.34	11.23	11.62	2,803,327	11.367	-1.37%
2021-02-18	13.16	13.14	13.16	12.90	13.80	4,575,003	60,374,691	13.197	11.50	11.48	11.50	11.27	12.06	5,237,096	11.528	-3.66%
2021-02-17	13.66	13.66	13.68	12.80	13.86	35,328,222	479,283,028	13.567	11.93	11.93	11.95	11.18	12.11	40,440,911	11.851	5.73%
2021-02-16	12.92	12.90	12.92	12.68	13.00	4,656,031	59,957,510	12.877	11.29	11.27	11.29	11.08	11.36	5,329,850	11.249	0.16%
2021-02-11	12.90	12.86	12.90	12.60	12.90	1,709,709	21,843,775	12.776	11.27	11.23	11.27	11.01	11.27	1,957,138	11.161	1.90%
2021-02-10	12.66	12.66	12.68	12.42	12.72	4,397,500	55,440,622	12.607	11.06	11.06	11.08	10.85	11.11	5,033,905	11.013	0.96%
2021-02-09	12.54	12.54	12.56	12.36	12.74	5,043,462	63,193,125	12.530	10.95	10.95	10.97	10.80	11.13	5,773,350	10.946	1.46%
2021-02-08	12.36	12.34	12.36	12.10	12.66	3,411,410	42,078,450	12.335	10.80	10.78	10.80	10.57	11.06	3,905,108	10.775	2.49%
2021-02-05	12.06	12.02	12.06	11.94	12.44	6,146,861	75,079,695	12.214	10.54	10.50	10.54	10.43	10.87	7,036,433	10.670	1.86%
2021-02-04	11.84	11.80	11.84	11.60	12.00	2,061,880	24,272,910	11.772	10.34	10.31	10.34	10.13	10.48	2,360,275	10.284	-1.17%
2021-02-03	11.98	11.96	11.98	11.78	12.22	2,031,794	24,430,424	12.024	10.47	10.45	10.47	10.29	10.68	2,325,835	10.504	0.67%
2021-02-02	11.90	11.90	11.92	11.56	12.08	5,294,600	63,263,220	11.949	10.40	10.40	10.41	10.10	10.55	6,060,833	10.438	3.12%
2021-02-01	11.54	11.54	11.56	11.48	12.06	3,502,000	40,950,832	11.694	10.08	10.08	10.10	10.03	10.54	4,008,808	10.215	-1.54%
2021-01-29	11.72	11.68	11.72	11.22	11.72	7,720,220	89,079,404	11.539	10.24	10.20	10.24	9.802	10.24	8,837,488	10.080	3.90%
2021-01-28	11.28	11.22	11.28	11.18	11.54	3,259,037	36,971,469	11.344	9.854	9.802	9.854	9.767	10.08	3,730,684	9.9101	-1.74%
2021-01-27	11.48	11.46	11.48	11.14	11.50	2,158,400	24,486,824	11.345	10.03	10.01	10.03	9.732	10.05	2,470,763	9.9106	1.23%
2021-01-26	11.34	11.32	11.34	11.00	11.36	3,093,800	34,523,664	11.159	9.906	9.889	9.906	9.609	9.924	3,541,534	9.7482	1.80%
2021-01-25	11.14	11.12	11.14	10.88	11.28	4,380,200	48,381,012	11.045	9.732	9.714	9.732	9.505	9.854	5,014,101	9.6490	-1.24%
2021-01-22	11.28	11.26	11.28	11.06	11.42	3,642,783	40,818,569	11.205	9.854	9.836	9.854	9.662	9.976	4,169,965	9.7887	-1.40%
2021-01-21	11.44	11.42	11.44	11.42	11.80	4,881,455	56,209,055	11.515	9.994	9.976	9.994	9.976	10.31	5,587,898	10.059	-2.72%
2021-01-20	11.76	11.76	11.78	11.68	12.24	4,805,355	57,083,331	11.879	10.27	10.27	10.29	10.20	10.69	5,500,784	10.377	0.00%
2021-01-19	11.76	11.74	11.76	11.42	11.90	5,459,200	63,989,616	11.721	10.27	10.26	10.27	9.976	10.40	6,249,254	10.240	1.03%
2021-01-18	11.64	11.64	11.66	11.56	11.90	3,433,200	40,039,464	11.662	10.17	10.17	10.19	10.10	10.40	3,930,052	10.188	-2.18%
2021-01-15	11.90	11.90	11.92	11.54	11.96	3,320,800	38,964,256	11.733	10.40	10.40	10.41	10.08	10.45	3,801,385	10.250	-0.34%
2021-01-14	11.94	11.94	11.98	11.92	12.20	2,388,400	28,622,524	11.984	10.43	10.43	10.47	10.41	10.66	2,734,048	10.469	-1.97%
2021-01-13	12.18	12.18	12.26	12.16	12.64	6,420,400	79,150,837	12.328	10.64	10.64	10.71	10.62	11.04	7,349,558	10.769	0.00%
2021-01-12	12.18	12.18	12.20	12.00	12.70	5,718,060	69,865,272	12.218	10.64	10.64	10.66	10.48	11.09	6,545,576	10.674	-4.09%
2021-01-11	12.70	12.68	12.70	12.60	13.28	5,456,000	70,274,499	12.880	11.09	11.08	11.09	11.01	11.60	6,245,591	11.252	-4.37%
2021-01-08	13.28	13.28	13.30	12.26	13.48	9,925,900	129,147,052	13.011	11.60	11.60	11.62	10.71	11.78	11,362,373	11.366	1.07%
2021-01-07	13.14	13.14	13.16	12.40	13.30	12,093,399	157,420,711	13.017	11.48	11.48	11.50	10.83	11.62	13,843,552	11.371	6.83%
2021-01-06	12.30	12.28	12.30	12.02	12.60	3,675,005	45,309,587	12.329	10.74	10.73	10.74	10.50	11.01	4,206,851	10.770	1.99%
2021-01-05	12.06	12.02	12.06	11.78	12.28	6,165,768	74,045,444	12.009	10.54	10.50	10.54	10.29	10.73	7,058,076	10.491	-0.33%
2021-01-04	12.10	12.08	12.10	11.78	13.32	10,920,600	132,918,454	12.171	10.57	10.55	10.57	10.29	11.64	12,501,026	10.633	-9.16%
2020-12-31	13.32	13.30	13.32	12.08	13.90	28,423,374	373,645,570	13.146	11.64	11.62	11.64	10.55	12.14	32,536,796	11.484	5.38%
2020-12-30	12.64	12.54	12.64	11.38	12.68	16,708,401	202,080,944	12.095	11.04	10.95	11.04	9.941	11.08	19,126,435	10.566	8.59%
2020-12-29	11.64	11.62	11.64	11.56	11.78	2,128,375	24,789,749	11.647	10.17	10.15	10.17	10.10	10.29	2,436,393	10.175	0.34%
2020-12-28	11.60	11.58	11.60	11.42	11.78	2,985,205	34,611,861	11.595	10.13	10.12	10.13	9.976	10.29	3,417,223	10.129	0.35%
2020-12-24	11.56	11.54	11.56	11.10	11.70	2,113,200	24,403,039	11.548	10.10	10.08	10.10	9.697	10.22	2,419,022	10.088	3.96%
2020-12-23	11.12	11.10	11.14	10.98	11.26	1,336,117	14,859,912	11.122	9.714	9.697	9.732	9.592	9.836	1,529,479	9.7157	-0.71%
2020-12-22	11.20	11.16	11.20	11.06	11.54	3,365,108	37,799,999	11.233	9.784	9.749	9.784	9.662	10.08	3,852,105	9.8128	-2.10%
2020-12-21	11.44	11.42	11.44	11.30	11.52	3,280,800	37,463,034	11.419	9.994	9.976	9.994	9.871	10.06	3,755,596	9.9753	0.35%
2020-12-18	11.40	11.38	11.40	11.36	11.58	2,681,560	30,668,950	11.437	9.959	9.941	9.959	9.924	10.12	3,069,635	9.9911	-1.04%
2020-12-17	11.52	11.50	11.52	11.34	11.64	2,218,776	25,369,420	11.434	10.06	10.05	10.06	9.906	10.17	2,539,877	9.9884	0.00%
2020-12-16	11.52	11.50	11.52	11.42	11.62	1,108,375	12,766,416	11.518	10.06	10.05	10.06	9.976	10.15	1,268,779	10.062	0.70%
2020-12-15	11.44	11.40	11.44	11.30	11.68	1,618,701	18,502,313	11.430	9.994	9.959	9.994	9.871	10.20	1,852,959	9.9853	-1.38%
2020-12-14	11.60	11.56	11.60	11.50	11.78	2,078,000	24,082,783	11.589	10.13	10.10	10.13	10.05	10.29	2,378,727	10.124	-0.17%
2020-12-11	11.62	11.56	11.62	11.48	11.70	1,216,073	14,089,363	11.586	10.15	10.10	10.15	10.03	10.22	1,392,063	10.121	-0.34%
2020-12-10	11.66	11.66	11.68	11.40	11.68	3,201,045	37,145,727	11.604	10.19	10.19	10.20	9.959	10.20	3,664,299	10.137	1.22%
2020-12-09	11.52	11.44	11.52	11.38	11.72	1,744,294	20,032,265	11.485	10.06	9.994	10.06	9.941	10.24	1,996,728	10.033	2.13%
2020-12-08	11.28	11.28	11.32	11.26	11.50	1,614,000	18,308,172	11.343	9.854	9.854	9.889	9.836	10.05	1,847,578	9.9093	-1.05%
2020-12-07	11.40	11.40	11.42	11.26	11.58	2,098,919	23,920,756	11.397	9.959	9.959	9.976	9.836	10.12	2,402,674	9.9559	-0.70%
2020-12-04	11.48	11.46	11.48	11.40	11.58	2,271,605	26,096,905	11.488	10.03	10.01	10.03	9.959	10.12	2,600,351	10.036	1.41%
2020-12-03	11.32	11.30	11.32	11.28	11.58	2,776,200	31,562,132	11.369	9.889	9.871	9.889	9.854	10.12	3,177,971	9.9315	-1.22%
2020-12-02	11.46	11.44	11.46	11.08	11.48	4,507,600	51,028,964	11.321	10.01	9.994	10.01	9.679	10.03	5,159,938	9.8895	3.06%
2020-12-01	11.12	11.10	11.12	11.10	11.32	2,251,343	25,232,118	11.208	9.714	9.697	9.714	9.697	9.889	2,577,157	9.7907	-1.77%
2020-11-30	11.32	11.20	11.32	11.02	11.52	24,382,428	275,651,291	11.305	9.889	9.784	9.889	9.627	10.06	27,911,045	9.8761	-1.74%
2020-11-27	11.52	11.50	11.52	11.20	11.56	2,797,200	32,032,320	11.452	10.06	10.05	10.06	9.784	10.10	3,202,010	10.004	1.41%
2020-11-26	11.36	11.34	11.36	11.28	11.48	1,303,200	14,771,966	11.335	9.924	9.906	9.924	9.854	10.03	1,491,799	9.9021	-0.35%
2020-11-25	11.40	11.38	11.40	11.30	11.60	3,034,318	34,621,120	11.410	9.959	9.941	9.959	9.871	10.13	3,473,444	9.9674	0.71%
2020-11-24	11.32	11.30	11.32	10.96	11.34	5,553,764	62,485,640	11.251	9.889	9.871	9.889	9.574	9.906	6,357,503	9.8286	2.91%
2020-11-23	11.00	10.98	11.00	10.94	11.80	5,883,800	65,205,370	11.082	9.609	9.592	9.609	9.557	10.31	6,735,302	9.6811	-6.46%
2020-11-20	11.76	11.66	11.76	11.18	11.78	10,619,514	122,539,884	11.539	10.27	10.19	10.27	9.767	10.29	12,156,367	10.080	2.26%
2020-11-19	11.50	11.48	11.50	11.04	11.66	13,304,200	151,429,772	11.382	10.05	10.03	10.05	9.644	10.19	15,229,580	9.9431	2.13%
2020-11-18	11.26	11.24	11.26	11.16	11.36	2,883,200	32,562,404	11.294	9.836	9.819	9.836	9.749	9.924	3,300,456	9.8660	0.54%
2020-11-17	11.20	11.20	11.22	11.08	11.40	3,314,947	37,112,377	11.196	9.784	9.784	9.802	9.679	9.959	3,794,685	9.7801	-0.36%
2020-11-16	11.24	11.24	11.32	10.88	11.40	7,335,023	82,785,973	11.286	9.819	9.819	9.889	9.505	9.959	8,396,545	9.8595	3.31%
2020-11-13	10.88	10.86	10.88	10.70	11.00	2,239,600	24,297,104	10.849	9.505	9.487	9.505	9.347	9.609	2,563,714	9.4773	-1.09%
2020-11-12	11.00	10.98	11.00	10.84	11.20	3,033,237	33,160,547	10.932	9.609	9.592	9.609	9.470	9.784	3,472,206	9.5503	-1.26%
2020-11-11	11.14	11.10	11.14	10.84	11.26	7,903,532	88,011,545	11.136	9.732	9.697	9.732	9.470	9.836	9,047,329	9.7279	0.00%
2020-11-10	11.14	11.12	11.14	10.98	11.50	18,145,800	202,720,100	11.172	9.732	9.714	9.732	9.592	10.05	20,771,854	9.7594	6.10%
2020-11-09	10.50	10.50	10.52	10.14	10.82	6,328,600	67,164,200	10.613	9.173	9.173	9.190	8.858	9.452	7,244,473	9.2711	3.75%
2020-11-06	10.12	10.10	10.12	9.960	10.20	3,010,539	30,544,799	10.146	8.841	8.823	8.841	8.701	8.910	3,446,223	8.8633	0.40%
2020-11-05	10.08	10.06	10.08	9.870	10.08	3,342,440	33,429,490	10.002	8.806	8.788	8.806	8.622	8.806	3,826,157	8.7371	3.81%
2020-11-04	9.710	9.710	9.740	9.490	9.880	3,380,468	32,863,624	9.7216	8.482	8.482	8.509	8.290	8.631	3,869,688	8.4926	1.89%
2020-11-03	9.530	9.510	9.530	9.370	9.660	5,859,932	55,396,284	9.4534	8.325	8.308	8.325	8.185	8.439	6,707,979	8.2583	-1.45%
2020-11-02	9.670	9.670	9.680	9.540	10.04	6,587,067	63,679,524	9.6674	8.447	8.447	8.456	8.334	8.771	7,540,345	8.4452	-5.38%
2020-10-30	10.22	10.20	10.22	9.600	10.26	14,519,795	144,765,807	9.9702	8.928	8.910	8.928	8.386	8.963	16,621,095	8.7098	5.25%
2020-10-29	9.710	9.700	9.710	9.530	9.800	4,060,571	39,461,850	9.7183	8.482	8.474	8.482	8.325	8.561	4,648,216	8.4897	-2.02%
2020-10-28	9.910	9.900	9.910	9.880	10.00	3,397,100	33,760,843	9.9381	8.657	8.648	8.657	8.631	8.736	3,888,727	8.6817	-0.20%
2020-10-27	9.930	9.930	9.940	9.520	10.00	3,654,130	35,899,794	9.8244	8.675	8.675	8.683	8.316	8.736	4,182,955	8.5824	1.22%
2020-10-23	9.810	9.810	9.820	9.760	10.22	2,953,200	29,227,004	9.8967	8.570	8.570	8.579	8.526	8.928	3,380,586	8.6455	-0.91%
2020-10-22	9.900	9.900	9.940	9.540	10.10	6,332,800	62,695,158	9.9001	8.648	8.648	8.683	8.334	8.823	7,249,281	8.6485	1.85%
2020-10-21	9.720	9.700	9.720	9.420	9.750	4,330,313	41,679,255	9.6250	8.491	8.474	8.491	8.229	8.517	4,956,995	8.4082	2.75%
2020-10-20	9.460	9.430	9.460	9.060	9.500	3,449,505	32,256,650	9.3511	8.264	8.238	8.264	7.915	8.299	3,948,716	8.1689	2.94%
2020-10-19	9.190	9.190	9.220	9.020	9.340	6,566,400	60,132,592	9.1576	8.028	8.028	8.054	7.880	8.159	7,516,687	7.9999	0.55%
2020-10-16	9.140	9.140	9.150	9.000	9.300	3,690,000	34,011,660	9.2173	7.984	7.984	7.993	7.862	8.124	4,224,016	8.0520	0.44%
2020-10-15	9.100	9.060	9.100	8.960	9.240	4,469,600	40,411,607	9.0414	7.950	7.915	7.950	7.827	8.072	5,116,439	7.8984	-1.52%
2020-10-14	9.240	9.240	9.250	9.080	9.440	4,808,954	44,287,519	9.2094	8.072	8.072	8.081	7.932	8.247	5,504,904	8.0451	-1.28%
2020-10-12	9.360	9.350	9.360	9.160	9.430	5,192,875	48,284,349	9.2982	8.177	8.168	8.177	8.002	8.238	5,944,386	8.1227	-0.32%
2020-10-09	9.390	9.380	9.390	9.330	9.500	2,253,648	21,197,409	9.4058	8.203	8.194	8.203	8.150	8.299	2,579,795	8.2167	-1.16%
2020-10-08	9.500	9.480	9.500	9.180	9.650	3,028,400	28,351,510	9.3619	8.299	8.282	8.299	8.019	8.430	3,466,669	8.1783	-0.31%
2020-10-07	9.530	9.530	9.580	9.460	9.750	3,306,800	31,792,492	9.6143	8.325	8.325	8.369	8.264	8.517	3,785,359	8.3988	0.21%
2020-10-06	9.510	9.510	9.520	9.440	9.600	1,146,743	10,919,752	9.5224	8.308	8.308	8.316	8.247	8.386	1,312,699	8.3185	1.06%
2020-10-05	9.410	9.410	9.440	9.370	9.650	1,453,962	13,787,405	9.4826	8.220	8.220	8.247	8.185	8.430	1,664,379	8.2838	-2.08%
2020-09-30	9.610	9.590	9.610	9.400	9.620	10,187,600	96,989,888	9.5204	8.395	8.378	8.395	8.212	8.404	11,661,946	8.3168	1.16%
2020-09-29	9.500	9.490	9.500	9.400	9.520	3,669,174	34,611,945	9.4332	8.299	8.290	8.299	8.212	8.316	4,200,176	8.2406	0.85%
2020-09-28	9.420	9.400	9.420	9.230	9.540	1,719,560	16,165,732	9.4011	8.229	8.212	8.229	8.063	8.334	1,968,414	8.2126	0.64%
2020-09-25	9.360	9.360	9.370	9.300	9.500	2,345,200	21,976,198	9.3707	8.177	8.177	8.185	8.124	8.299	2,684,597	8.1860	-0.32%
2020-09-24	9.390	9.390	9.400	9.350	9.850	3,260,000	30,670,524	9.4081	8.203	8.203	8.212	8.168	8.605	3,731,786	8.2187	-2.69%
2020-09-23	9.650	9.630	9.650	9.560	9.920	4,950,760	47,682,821	9.6314	8.430	8.413	8.430	8.351	8.666	5,667,232	8.4138	-2.72%
2020-09-22	9.920	9.840	9.920	9.570	10.00	7,166,313	69,601,130	9.7123	8.666	8.596	8.666	8.360	8.736	8,203,420	8.4844	-0.80%
2020-09-21	10.00	9.960	10.00	9.920	10.78	5,672,266	57,004,593	10.050	8.736	8.701	8.736	8.666	9.417	6,493,155	8.7792	-6.37%
2020-09-18	10.68	10.66	10.68	10.66	10.96	2,332,200	24,970,628	10.707	9.330	9.312	9.330	9.312	9.574	2,669,715	9.3533	-2.02%
2020-09-17	10.90	10.88	10.90	10.70	11.00	3,045,000	32,955,652	10.823	9.522	9.505	9.522	9.347	9.609	3,485,671	9.4546	-0.55%
2020-09-16	10.96	10.94	10.96	10.80	11.06	2,186,400	23,861,382	10.914	9.574	9.557	9.574	9.435	9.662	2,502,815	9.5338	-1.26%
2020-09-15	11.10	11.08	11.10	10.82	11.12	8,235,452	90,987,935	11.048	9.697	9.679	9.697	9.452	9.714	9,427,284	9.6516	2.40%
2020-09-14	10.84	10.80	10.84	10.60	10.86	4,176,800	44,715,882	10.706	9.470	9.435	9.470	9.260	9.487	4,781,265	9.3523	2.26%
2020-09-11	10.60	10.58	10.60	10.16	10.66	4,962,089	51,736,837	10.426	9.260	9.242	9.260	8.876	9.312	5,680,201	9.1083	3.72%
2020-09-10	10.22	10.20	10.22	10.14	10.46	3,838,517	39,597,348	10.316	8.928	8.910	8.928	8.858	9.138	4,394,026	9.0116	-0.20%
2020-09-09	10.24	10.24	10.26	10.02	10.26	4,540,800	46,179,459	10.170	8.945	8.945	8.963	8.753	8.963	5,197,943	8.8842	-0.58%
2020-09-08	10.30	10.30	10.34	10.30	10.52	6,335,648	66,066,346	10.428	8.998	8.998	9.033	8.998	9.190	7,252,541	9.1094	-0.77%
2020-09-07	10.38	10.36	10.38	10.38	10.70	3,366,846	35,334,206	10.495	9.068	9.050	9.068	9.068	9.347	3,854,095	9.1680	-1.33%
2020-09-04	10.52	10.52	10.54	10.30	10.68	6,085,200	63,947,140	10.509	9.190	9.190	9.207	8.998	9.330	6,965,848	9.1801	-2.59%
2020-09-03	10.80	10.78	10.80	10.50	10.94	6,538,355	70,182,257	10.734	9.435	9.417	9.435	9.173	9.557	7,484,584	9.3769	-0.18%
2020-09-02	10.82	10.80	10.82	10.58	10.90	4,510,839	48,776,088	10.813	9.452	9.435	9.452	9.242	9.522	5,163,646	9.4461	-0.55%
2020-09-01	10.88	10.86	10.88	10.82	11.28	8,032,178	87,739,498	10.924	9.505	9.487	9.505	9.452	9.854	9,194,592	9.5425	-3.55%
2020-08-31	11.28	11.24	11.28	10.66	11.32	18,029,629	198,793,868	11.026	9.854	9.819	9.854	9.312	9.889	20,638,871	9.6320	5.42%
2020-08-28	10.70	10.70	10.74	10.46	10.78	8,830,373	93,906,975	10.635	9.347	9.347	9.382	9.138	9.417	10,108,302	9.2901	2.88%
2020-08-27	10.40	10.38	10.40	10.30	10.82	6,942,674	72,991,449	10.513	9.085	9.068	9.085	8.998	9.452	7,947,416	9.1843	-3.88%
2020-08-26	10.82	10.78	10.82	10.60	10.96	5,839,960	62,979,133	10.784	9.452	9.417	9.452	9.260	9.574	6,685,117	9.4208	0.56%
2020-08-25	10.76	10.76	10.78	10.42	10.98	8,969,384	96,451,405	10.753	9.400	9.400	9.417	9.103	9.592	10,267,430	9.3939	1.89%
2020-08-24	10.56	10.54	10.56	10.40	10.64	4,858,400	51,156,488	10.530	9.225	9.207	9.225	9.085	9.295	5,561,506	9.1983	-0.19%
2020-08-21	10.58	10.56	10.58	10.20	10.64	9,193,497	96,745,099	10.523	9.242	9.225	9.242	8.910	9.295	10,523,977	9.1928	2.92%
2020-08-20	10.28	10.28	10.30	10.00	10.36	4,207,762	42,934,502	10.204	8.980	8.980	8.998	8.736	9.050	4,816,708	8.9137	-0.77%
2020-08-19	10.36	10.34	10.36	10.28	10.44	2,481,036	25,624,440	10.328	9.050	9.033	9.050	8.980	9.120	2,840,091	9.0224	-0.38%
2020-08-18	10.40	10.38	10.40	10.22	10.42	2,542,631	26,268,969	10.331	9.085	9.068	9.085	8.928	9.103	2,910,600	9.0253	0.19%
2020-08-17	10.38	10.36	10.38	10.22	10.50	2,704,400	28,084,112	10.385	9.068	9.050	9.068	8.928	9.173	3,095,780	9.0717	0.78%
2020-08-14	10.30	10.28	10.30	10.10	10.44	4,410,900	45,628,639	10.345	8.998	8.980	8.998	8.823	9.120	5,049,244	9.0367	-0.39%
2020-08-13	10.34	10.32	10.36	10.22	10.52	6,286,000	64,823,772	10.312	9.033	9.015	9.050	8.928	9.190	7,195,708	9.0087	-1.15%
2020-08-12	10.46	10.44	10.46	10.18	10.58	9,375,289	97,406,581	10.390	9.138	9.120	9.138	8.893	9.242	10,732,078	9.0762	1.16%
2020-08-11	10.34	10.34	10.36	10.18	10.60	12,258,629	126,706,624	10.336	9.033	9.033	9.050	8.893	9.260	14,032,694	9.0294	4.87%
2020-08-10	9.860	9.850	9.870	9.600	10.06	10,247,552	101,068,209	9.8627	8.613	8.605	8.622	8.386	8.788	11,730,574	8.6158	2.71%
2020-08-07	9.600	9.600	9.650	9.600	9.900	5,818,016	56,640,393	9.7353	8.386	8.386	8.430	8.386	8.648	6,659,997	8.5046	0.31%
2020-08-06	9.570	9.570	9.580	9.470	9.700	1,497,010	14,290,719	9.5462	8.360	8.360	8.369	8.273	8.474	1,713,657	8.3393	-0.93%
2020-08-05	9.660	9.650	9.660	9.570	9.750	1,731,957	16,688,282	9.6355	8.439	8.430	8.439	8.360	8.517	1,982,605	8.4173	-0.72%
2020-08-04	9.730	9.690	9.730	9.580	9.800	4,349,982	42,183,929	9.6975	8.500	8.465	8.500	8.369	8.561	4,979,510	8.4715	1.78%
2020-08-03	9.560	9.560	9.580	9.320	9.670	3,924,800	37,318,244	9.5083	8.351	8.351	8.369	8.142	8.447	4,492,796	8.3062	-0.93%
2020-07-31	9.650	9.650	9.660	9.440	9.670	12,379,187	118,256,706	9.5529	8.430	8.430	8.439	8.247	8.447	14,170,699	8.3452	2.12%
2020-07-30	9.450	9.430	9.450	9.300	9.550	5,208,000	49,136,578	9.4348	8.255	8.238	8.255	8.124	8.343	5,961,700	8.2420	2.16%
2020-07-29	9.250	9.240	9.250	8.970	9.320	3,055,200	28,119,098	9.2037	8.081	8.072	8.081	7.836	8.142	3,497,348	8.0401	2.89%
2020-07-28	8.990	8.990	9.000	8.890	9.090	4,407,590	39,563,908	8.9763	7.853	7.853	7.862	7.766	7.941	5,045,455	7.8415	0.33%
2020-07-27	8.960	8.950	8.960	8.900	9.280	4,991,800	44,799,585	8.9746	7.827	7.819	7.827	7.775	8.107	5,714,212	7.8400	-1.21%
2020-07-24	9.070	9.040	9.080	8.930	9.400	7,984,000	72,566,814	9.0890	7.923	7.897	7.932	7.801	8.212	9,139,442	7.9400	-3.51%
2020-07-23	9.400	9.400	9.410	9.310	9.600	3,741,600	35,185,824	9.4040	8.212	8.212	8.220	8.133	8.386	4,283,083	8.2151	-0.53%
2020-07-22	9.450	9.450	9.460	9.430	9.820	4,897,200	46,925,612	9.5821	8.255	8.255	8.264	8.238	8.579	5,605,921	8.3707	-2.88%
2020-07-21	9.730	9.720	9.730	9.670	10.10	7,942,116	78,132,597	9.8378	8.500	8.491	8.500	8.447	8.823	9,091,496	8.5940	0.52%
2020-07-20	9.680	9.680	9.710	9.500	9.890	4,166,093	40,224,478	9.6552	8.456	8.456	8.482	8.299	8.640	4,769,009	8.4346	-1.93%
2020-07-17	9.870	9.870	9.890	9.720	9.970	4,424,400	43,649,928	9.8657	8.622	8.622	8.640	8.491	8.710	5,064,698	8.6185	1.33%
2020-07-16	9.740	9.730	9.740	9.690	10.04	5,857,000	57,647,712	9.8425	8.509	8.500	8.509	8.465	8.771	6,704,623	8.5982	-1.42%
2020-07-15	9.880	9.860	9.880	9.660	10.20	7,203,704	71,009,269	9.8573	8.631	8.613	8.631	8.439	8.910	8,246,222	8.6111	-0.80%
2020-07-14	9.960	9.950	9.960	9.810	10.36	16,533,700	166,555,190	10.074	8.701	8.692	8.701	8.570	9.050	18,926,452	8.8001	4.84%
2020-07-13	9.500	9.500	9.520	9.350	9.680	9,475,219	90,051,001	9.5038	8.299	8.299	8.316	8.168	8.456	10,846,470	8.3023	0.96%
2020-07-10	9.410	9.390	9.410	9.310	9.520	5,373,600	50,488,902	9.3957	8.220	8.203	8.220	8.133	8.316	6,151,266	8.2079	-1.47%
2020-07-09	9.550	9.520	9.550	9.430	9.750	7,954,000	75,913,010	9.5440	8.343	8.316	8.343	8.238	8.517	9,105,100	8.3374	-2.05%
2020-07-08	9.750	9.740	9.750	9.700	10.06	8,546,450	83,763,859	9.8010	8.517	8.509	8.517	8.474	8.788	9,783,290	8.5619	-2.50%
2020-07-07	10.00	9.990	10.00	9.950	10.42	7,139,202	72,070,067	10.095	8.736	8.727	8.736	8.692	9.103	8,172,385	8.8187	-2.91%
2020-07-06	10.30	10.28	10.30	10.10	10.38	9,177,159	94,001,110	10.243	8.998	8.980	8.998	8.823	9.068	10,505,275	8.9480	2.18%
2020-07-03	10.08	10.06	10.08	9.900	10.12	5,305,792	53,167,888	10.021	8.806	8.788	8.806	8.648	8.841	6,073,645	8.7539	1.41%
2020-07-02	9.940	9.940	9.950	9.800	9.980	7,006,697	69,148,362	9.8689	8.683	8.683	8.692	8.561	8.718	8,020,704	8.6212	-0.60%
2020-06-30	10.00	9.950	10.00	9.420	10.04	17,519,751	172,627,905	9.8533	8.736	8.692	8.736	8.229	8.771	20,055,204	8.6076	6.38%
2020-06-29	9.400	9.400	9.410	9.310	9.680	6,588,000	61,787,516	9.3788	8.212	8.212	8.220	8.133	8.456	7,541,413	8.1931	-2.59%
2020-06-26	9.650	9.650	9.670	9.610	9.880	6,229,554	60,587,769	9.7259	8.430	8.430	8.447	8.395	8.631	7,131,093	8.4963	-1.83%
2020-06-24	9.830	9.820	9.830	9.770	9.990	3,814,400	37,643,086	9.8687	8.587	8.579	8.587	8.535	8.727	4,366,419	8.6210	-0.81%
2020-06-23	9.910	9.890	9.910	9.580	10.00	5,293,218	52,225,665	9.8665	8.657	8.640	8.657	8.369	8.736	6,059,251	8.6192	1.33%
2020-06-22	9.780	9.780	9.800	9.700	10.20	10,776,400	105,618,869	9.8009	8.544	8.544	8.561	8.474	8.910	12,335,957	8.5619	-3.74%
2020-06-19	10.16	10.14	10.16	10.04	10.26	6,178,565	62,886,233	10.178	8.876	8.858	8.876	8.771	8.963	7,072,725	8.8914	0.00%
2020-06-18	10.16	10.12	10.16	9.930	10.28	4,151,600	42,119,150	10.145	8.876	8.841	8.876	8.675	8.980	4,752,418	8.8627	0.00%
2020-06-17	10.16	10.14	10.16	9.950	10.26	4,620,931	46,656,337	10.097	8.876	8.858	8.876	8.692	8.963	5,289,671	8.8203	-0.97%
2020-06-16	10.26	10.24	10.26	10.10	10.30	5,676,800	58,097,404	10.234	8.963	8.945	8.963	8.823	8.998	6,498,345	8.9403	3.64%
2020-06-15	9.900	9.890	9.900	9.900	10.26	8,042,600	80,629,360	10.025	8.648	8.640	8.648	8.648	8.963	9,206,522	8.7579	-3.70%
2020-06-12	10.28	10.28	10.30	9.820	10.44	7,998,264	81,709,844	10.216	8.980	8.980	8.998	8.579	9.120	9,155,770	8.9244	0.39%
2020-06-11	10.24	10.24	10.28	10.12	10.62	9,826,434	101,060,073	10.285	8.945	8.945	8.980	8.841	9.277	11,248,512	8.9843	-3.21%
2020-06-10	10.58	10.56	10.58	10.44	10.76	7,115,572	75,171,296	10.564	9.242	9.225	9.242	9.120	9.400	8,145,335	9.2288	-0.38%
2020-06-09	10.62	10.62	10.66	10.42	10.80	11,858,422	126,599,701	10.676	9.277	9.277	9.312	9.103	9.435	13,574,569	9.3262	2.91%
2020-06-08	10.32	10.30	10.32	10.16	10.42	9,684,280	99,694,375	10.295	9.015	8.998	9.015	8.876	9.103	11,085,786	8.9930	1.57%
2020-06-05	10.16	10.16	10.18	9.950	10.30	22,188,625	225,303,946	10.154	8.876	8.876	8.893	8.692	8.998	25,399,756	8.8703	3.57%
2020-06-04	9.810	9.800	9.810	9.550	9.820	13,923,768	135,496,778	9.7313	8.570	8.561	8.570	8.343	8.579	15,938,811	8.5011	3.59%
2020-06-03	9.470	9.450	9.470	9.390	9.600	4,681,065	44,380,318	9.4808	8.273	8.255	8.273	8.203	8.386	5,358,507	8.2822	0.78%
2020-06-02	9.480	9.470	9.480	9.290	9.530	10,249,200	96,323,840	9.3982	8.209	8.200	8.209	8.044	8.252	11,836,089	8.1381	1.94%
2020-06-01	9.300	9.300	9.310	9.220	9.400	4,770,596	44,483,747	9.3246	8.053	8.053	8.062	7.984	8.140	5,509,230	8.0744	1.53%
2020-05-29	9.160	9.160	9.170	9.010	9.280	6,077,800	55,825,536	9.1852	7.932	7.932	7.941	7.802	8.036	7,018,829	7.9537	0.11%
2020-05-28	9.150	9.140	9.150	8.990	9.280	5,890,800	53,885,198	9.1473	7.923	7.915	7.923	7.785	8.036	6,802,876	7.9209	-1.72%
2020-05-27	9.310	9.270	9.310	9.110	9.460	7,411,550	68,783,557	9.2806	8.062	8.027	8.062	7.889	8.192	8,559,084	8.0363	-0.64%
2020-05-26	9.370	9.360	9.370	8.930	9.420	10,159,600	94,023,780	9.2547	8.114	8.105	8.114	7.733	8.157	11,732,616	8.0139	5.16%
2020-05-25	8.910	8.910	8.920	8.460	8.950	9,981,900	87,728,520	8.7888	7.715	7.715	7.724	7.326	7.750	11,527,403	7.6104	0.11%
2020-05-22	8.900	8.890	8.900	8.860	9.280	13,379,882	120,337,301	8.9939	7.707	7.698	7.707	7.672	8.036	15,451,496	7.7881	-6.02%
2020-05-21	9.470	9.460	9.470	9.450	9.850	6,348,400	60,678,246	9.5580	8.200	8.192	8.200	8.183	8.529	7,331,326	8.2766	-1.87%
2020-05-20	9.650	9.650	9.660	9.520	10.24	13,321,419	129,902,674	9.7514	8.356	8.356	8.365	8.244	8.867	15,383,981	8.4440	3.54%
2020-05-19	9.320	9.310	9.320	9.220	9.420	7,135,907	66,535,539	9.3240	8.070	8.062	8.070	7.984	8.157	8,240,763	8.0740	2.31%
2020-05-18	9.110	9.100	9.110	8.850	9.110	3,327,800	29,947,616	8.9992	7.889	7.880	7.889	7.663	7.889	3,843,045	7.7927	0.89%
2020-05-15	9.030	9.020	9.030	8.930	9.110	4,835,581	43,588,120	9.0140	7.819	7.811	7.819	7.733	7.889	5,584,277	7.8055	0.11%
2020-05-14	9.020	9.020	9.030	8.900	9.090	7,295,600	65,660,692	9.0000	7.811	7.811	7.819	7.707	7.871	8,425,182	7.7934	-0.99%
2020-05-13	9.110	9.100	9.110	8.950	9.320	9,448,400	86,007,552	9.1029	7.889	7.880	7.889	7.750	8.070	10,911,301	7.8824	-2.36%
2020-05-12	9.330	9.320	9.330	9.210	9.470	7,375,757	68,472,577	9.2835	8.079	8.070	8.079	7.975	8.200	8,517,749	8.0388	-2.51%
2020-05-11	9.570	9.550	9.570	9.550	9.850	6,741,800	65,159,648	9.6650	8.287	8.270	8.287	8.270	8.529	7,785,637	8.3692	0.21%
2020-05-08	9.550	9.540	9.550	9.210	9.550	8,797,147	82,933,150	9.4273	8.270	8.261	8.270	7.975	8.270	10,159,214	8.1633	2.69%
2020-05-07	9.300	9.290	9.300	9.160	9.420	5,348,095	49,404,693	9.2378	8.053	8.044	8.053	7.932	8.157	6,176,143	7.9993	-1.48%
2020-05-06	9.440	9.420	9.440	9.270	9.490	7,376,120	69,410,399	9.4102	8.174	8.157	8.174	8.027	8.218	8,518,169	8.1485	1.18%
2020-05-05	9.330	9.320	9.330	9.070	9.350	4,959,046	46,056,455	9.2874	8.079	8.070	8.079	7.854	8.096	5,726,858	8.0422	3.32%
2020-05-04	9.030	9.000	9.030	8.940	9.440	12,728,000	115,637,638	9.0853	7.819	7.793	7.819	7.741	8.174	14,698,683	7.8672	-6.91%
2020-04-29	9.700	9.690	9.700	9.470	9.750	8,131,828	78,097,800	9.6040	8.400	8.391	8.400	8.200	8.443	9,390,883	8.3163	1.25%
2020-04-28	9.580	9.570	9.580	9.410	9.680	10,338,133	98,986,479	9.5749	8.296	8.287	8.296	8.148	8.382	11,938,792	8.2912	2.46%
2020-04-27	9.350	9.340	9.350	9.090	9.360	5,668,600	52,642,314	9.2867	8.096	8.088	8.096	7.871	8.105	6,546,272	8.0416	2.75%
2020-04-24	9.100	9.090	9.100	9.030	9.420	4,840,357	44,457,501	9.1848	7.880	7.871	7.880	7.819	8.157	5,589,792	7.9533	-1.41%
2020-04-23	9.230	9.200	9.230	9.010	9.280	8,255,600	75,639,399	9.1622	7.993	7.967	7.993	7.802	8.036	9,533,819	7.9338	1.65%
2020-04-22	9.080	9.080	9.090	8.580	9.160	10,087,268	90,179,546	8.9399	7.863	7.863	7.871	7.430	7.932	11,649,085	7.7413	0.44%
2020-04-21	9.040	9.030	9.040	8.970	9.500	8,163,489	74,031,571	9.0686	7.828	7.819	7.828	7.767	8.226	9,427,446	7.8528	-4.34%
2020-04-20	9.450	9.440	9.450	9.380	9.700	9,515,200	90,001,018	9.4587	8.183	8.174	8.183	8.122	8.400	10,988,444	8.1905	0.00%
2020-04-17	9.450	9.430	9.450	9.390	9.870	18,126,100	173,891,789	9.5934	8.183	8.166	8.183	8.131	8.547	20,932,574	8.3072	5.47%
2020-04-16	8.960	8.960	8.970	8.940	9.110	7,516,700	67,740,371	9.0120	7.759	7.759	7.767	7.741	7.889	8,680,515	7.8037	-1.21%
2020-04-15	9.070	9.060	9.070	8.970	9.500	13,365,226	123,049,503	9.2067	7.854	7.845	7.854	7.767	8.226	15,434,571	7.9723	1.91%
2020-04-14	8.900	8.900	8.910	8.560	9.000	13,223,723	116,744,109	8.8284	7.707	7.707	7.715	7.412	7.793	15,271,159	7.6447	0.23%
2020-04-09	8.880	8.880	8.890	8.130	9.130	22,874,188	198,603,781	8.6824	7.689	7.689	7.698	7.040	7.906	26,415,811	7.5184	10.86%
2020-04-08	8.010	8.000	8.010	7.920	8.100	8,122,400	65,146,394	8.0206	6.936	6.927	6.936	6.858	7.014	9,379,996	6.9452	-0.50%
2020-04-07	8.050	8.050	8.060	7.810	8.070	11,051,262	87,949,562	7.9583	6.971	6.971	6.979	6.763	6.988	12,762,335	6.8913	5.92%
2020-04-06	7.600	7.590	7.600	7.280	7.710	9,867,550	74,288,361	7.5286	6.581	6.572	6.581	6.304	6.676	11,395,348	6.5192	1.88%
2020-04-03	7.460	7.460	7.500	7.450	7.690	6,899,067	51,676,879	7.4904	6.460	6.460	6.494	6.451	6.659	7,967,253	6.4862	-3.24%
2020-04-02	7.710	7.700	7.710	7.530	7.800	9,513,612	73,240,617	7.6985	6.676	6.668	6.676	6.520	6.754	10,986,610	6.6664	-1.41%
2020-04-01	7.820	7.800	7.820	7.690	8.180	7,996,227	62,947,154	7.8721	6.772	6.754	6.772	6.659	7.083	9,234,287	6.8167	-1.39%
2020-03-31	7.930	7.930	7.940	7.700	8.010	10,795,250	85,543,107	7.9241	6.867	6.867	6.875	6.668	6.936	12,466,684	6.8617	2.85%
2020-03-30	7.710	7.700	7.710	7.510	7.810	7,672,937	58,810,627	7.6647	6.676	6.668	6.676	6.503	6.763	8,860,942	6.6371	-1.66%
2020-03-27	7.840	7.830	7.840	7.600	8.260	25,436,800	197,627,238	7.7693	6.789	6.780	6.789	6.581	7.153	29,375,193	6.7277	-4.16%
2020-03-26	8.180	8.170	8.180	8.040	8.360	11,440,900	93,550,192	8.1768	7.083	7.075	7.083	6.962	7.239	13,212,301	7.0805	-0.49%
2020-03-25	8.220	8.210	8.220	8.100	8.510	21,255,000	175,868,450	8.2742	7.118	7.109	7.118	7.014	7.369	24,545,923	7.1649	2.11%
2020-03-24	8.050	8.040	8.050	7.920	8.360	15,809,136	128,256,420	8.1128	6.971	6.962	6.971	6.858	7.239	18,256,873	7.0251	3.21%
2020-03-23	7.800	7.790	7.800	7.600	8.180	9,635,914	76,191,765	7.9071	6.754	6.746	6.754	6.581	7.083	11,127,848	6.8469	-7.58%
2020-03-20	8.440	8.440	8.450	7.800	8.550	10,667,768	87,486,430	8.2010	7.308	7.308	7.317	6.754	7.404	12,319,464	7.1015	10.47%
2020-03-19	7.640	7.640	7.700	7.180	7.940	26,622,300	200,142,623	7.5179	6.616	6.616	6.668	6.217	6.875	30,744,245	6.5099	-3.29%
2020-03-18	7.900	7.900	7.910	7.900	8.520	20,987,680	172,014,451	8.1960	6.841	6.841	6.849	6.841	7.378	24,237,214	7.0971	-5.28%
2020-03-17	8.340	8.330	8.340	8.200	8.550	16,903,450	141,349,912	8.3622	7.222	7.213	7.222	7.101	7.404	19,520,620	7.2411	-2.11%
2020-03-16	8.520	8.520	8.530	8.420	9.000	14,083,200	120,960,444	8.5890	7.378	7.378	7.386	7.291	7.793	16,263,709	7.4374	-4.05%
2020-03-13	8.880	8.880	8.890	8.220	9.050	25,259,657	220,722,946	8.7382	7.689	7.689	7.698	7.118	7.837	29,170,623	7.5666	1.49%
2020-03-12	8.750	8.750	8.760	8.650	8.980	15,584,832	137,600,334	8.8291	7.577	7.577	7.586	7.490	7.776	17,997,840	7.6454	-4.27%
2020-03-11	9.140	9.130	9.140	9.060	9.400	12,881,320	118,128,006	9.1705	7.915	7.906	7.915	7.845	8.140	14,875,742	7.9410	-1.08%
2020-03-10	9.240	9.240	9.250	8.810	9.300	26,691,964	243,065,658	9.1063	8.001	8.001	8.010	7.629	8.053	30,824,695	7.8854	0.98%
2020-03-09	9.150	9.140	9.150	9.060	9.560	31,642,015	290,430,702	9.1786	7.923	7.915	7.923	7.845	8.278	36,541,165	7.9480	-6.92%
2020-03-06	9.830	9.820	9.830	9.770	10.02	14,608,941	143,856,092	9.8471	8.512	8.503	8.512	8.460	8.677	16,870,851	8.5269	-3.25%
2020-03-05	10.16	10.14	10.16	9.980	10.30	11,614,000	116,843,885	10.061	8.798	8.781	8.798	8.642	8.919	13,412,202	8.7118	0.99%
2020-03-04	10.06	10.04	10.06	9.940	10.28	8,676,156	87,016,348	10.029	8.711	8.694	8.711	8.607	8.902	10,019,490	8.6847	-2.14%
2020-03-03	10.28	10.28	10.30	10.14	10.60	7,984,671	82,649,168	10.351	8.902	8.902	8.919	8.781	9.179	9,220,942	8.9632	-0.96%
2020-03-02	10.38	10.36	10.38	10.10	10.58	8,463,876	87,989,166	10.396	8.988	8.971	8.988	8.746	9.162	9,774,342	9.0021	-1.14%
2020-02-28	10.50	10.48	10.50	10.40	10.70	5,906,438	62,139,621	10.521	9.092	9.075	9.092	9.006	9.265	6,820,935	9.1101	-2.60%
2020-02-27	10.78	10.76	10.78	10.70	10.94	7,856,040	84,597,708	10.769	9.335	9.317	9.335	9.265	9.473	9,072,395	9.3247	-1.82%
2020-02-26	10.98	10.96	10.98	10.90	11.10	6,013,506	66,137,325	10.998	9.508	9.491	9.508	9.439	9.612	6,944,580	9.5236	-1.61%
2020-02-25	11.16	11.16	11.18	10.76	11.32	4,291,745	47,705,023	11.116	9.664	9.664	9.681	9.317	9.802	4,956,238	9.6252	0.72%
2020-02-24	11.08	11.06	11.08	10.96	11.40	6,014,299	66,355,334	11.033	9.594	9.577	9.594	9.491	9.872	6,945,496	9.5537	-3.32%
2020-02-21	11.46	11.44	11.46	11.42	11.76	4,700,200	54,189,080	11.529	9.924	9.906	9.924	9.889	10.18	5,427,934	9.9834	-3.05%
2020-02-20	11.82	11.80	11.82	11.66	11.98	5,004,800	58,899,856	11.769	10.24	10.22	10.24	10.10	10.37	5,779,696	10.191	-0.51%
2020-02-19	11.88	11.84	11.88	11.64	11.94	4,666,460	55,152,095	11.819	10.29	10.25	10.29	10.08	10.34	5,388,971	10.234	1.19%
2020-02-18	11.74	11.74	11.76	11.54	11.86	5,824,197	67,870,832	11.653	10.17	10.17	10.18	9.993	10.27	6,725,961	10.091	-0.34%
2020-02-17	11.78	11.76	11.78	11.60	11.96	8,139,974	95,969,403	11.790	10.20	10.18	10.20	10.04	10.36	9,400,291	10.209	0.51%
2020-02-14	11.72	11.70	11.72	11.60	12.04	4,519,000	53,198,304	11.772	10.15	10.13	10.15	10.04	10.43	5,218,679	10.194	-1.51%
2020-02-13	11.90	11.90	11.92	11.60	12.00	7,697,200	91,097,712	11.835	10.30	10.30	10.32	10.04	10.39	8,888,962	10.248	0.17%
2020-02-12	11.88	11.86	11.88	11.44	11.96	10,906,938	129,023,492	11.830	10.29	10.27	10.29	9.906	10.36	12,595,665	10.243	4.21%
2020-02-11	11.40	11.40	11.42	11.14	11.46	5,407,526	61,641,499	11.399	9.872	9.872	9.889	9.646	9.924	6,244,776	9.8709	2.33%
2020-02-10	11.14	11.12	11.14	11.00	11.32	5,956,748	66,444,299	11.155	9.646	9.629	9.646	9.525	9.802	6,879,034	9.6590	-1.76%
2020-02-07	11.34	11.32	11.34	11.20	11.52	6,306,020	71,682,335	11.367	9.820	9.802	9.820	9.698	9.975	7,282,384	9.8433	-0.35%
2020-02-06	11.38	11.36	11.38	10.74	11.46	23,151,980	258,241,113	11.154	9.854	9.837	9.854	9.300	9.924	26,736,614	9.6587	5.18%
2020-02-05	10.82	10.82	10.84	10.76	11.20	8,085,812	88,335,926	10.925	9.369	9.369	9.387	9.317	9.698	9,337,743	9.4601	0.93%
2020-02-04	10.72	10.70	10.72	10.24	11.08	17,188,371	184,060,707	10.708	9.283	9.265	9.283	8.867	9.594	19,849,656	9.2727	-2.19%
2020-02-03	10.96	10.94	10.96	10.64	11.06	9,703,175	105,914,810	10.916	9.491	9.473	9.491	9.213	9.577	11,205,523	9.4520	-0.54%
2020-01-31	11.02	11.00	11.02	10.88	11.20	11,484,753	126,262,490	10.994	9.543	9.525	9.543	9.421	9.698	13,262,943	9.5199	1.47%
2020-01-30	10.86	10.86	10.90	10.72	11.58	22,477,273	247,453,900	11.009	9.404	9.404	9.439	9.283	10.03	25,957,441	9.5331	-6.38%
2020-01-29	11.60	11.60	11.62	11.40	11.76	18,292,105	211,527,773	11.564	10.04	10.04	10.06	9.872	10.18	21,124,281	10.013	-5.69%
2020-01-24	12.30	12.30	12.32	11.94	12.40	11,932,737	145,801,479	12.219	10.65	10.65	10.67	10.34	10.74	13,780,289	10.580	-0.65%
2020-01-23	12.38	12.36	12.38	12.14	12.80	9,050,000	111,860,552	12.360	10.72	10.70	10.72	10.51	11.08	10,451,216	10.703	-5.06%
2020-01-22	13.04	13.02	13.04	12.76	13.12	9,987,437	129,402,893	12.957	11.29	11.27	11.29	11.05	11.36	11,533,797	11.219	0.77%
2020-01-21	12.94	12.92	12.94	12.80	13.64	19,654,200	254,710,219	12.960	11.21	11.19	11.21	11.08	11.81	22,697,270	11.222	-6.23%
2020-01-20	13.80	13.78	13.80	13.74	14.70	11,256,338	158,183,527	14.053	11.95	11.93	11.95	11.90	12.73	12,999,163	12.169	-6.50%
2020-01-17	14.76	14.76	14.78	14.40	14.80	12,867,141	189,090,849	14.696	12.78	12.78	12.80	12.47	12.82	14,859,367	12.725	2.22%
2020-01-16	14.44	14.42	14.44	14.14	14.50	9,915,515	142,379,816	14.359	12.50	12.49	12.50	12.24	12.56	11,450,740	12.434	3.29%
2020-01-15	13.98	13.96	13.98	13.74	14.08	5,465,299	76,173,509	13.938	12.11	12.09	12.11	11.90	12.19	6,311,494	12.069	0.72%
2020-01-14	13.88	13.88	13.90	13.60	14.16	8,101,350	112,960,182	13.943	12.02	12.02	12.04	11.78	12.26	9,355,686	12.074	1.61%
2020-01-13	13.66	13.64	13.66	13.40	13.76	4,605,098	62,657,038	13.606	11.83	11.81	11.83	11.60	11.92	5,318,108	11.782	0.89%
2020-01-10	13.54	13.52	13.54	13.40	13.68	6,734,600	91,046,862	13.519	11.72	11.71	11.72	11.60	11.85	7,777,322	11.707	0.89%
2020-01-09	13.42	13.40	13.42	13.24	13.56	5,611,301	74,957,650	13.358	11.62	11.60	11.62	11.46	11.74	6,480,102	11.567	1.67%
2020-01-08	13.20	13.18	13.20	12.96	13.26	5,776,000	75,760,519	13.116	11.43	11.41	11.43	11.22	11.48	6,670,301	11.358	-1.49%
2020-01-07	13.40	13.38	13.40	13.30	13.70	4,739,901	63,887,773	13.479	11.60	11.59	11.60	11.52	11.86	5,473,782	11.672	0.15%
2020-01-06	13.38	13.38	13.40	13.22	13.56	4,481,325	60,021,612	13.394	11.59	11.59	11.60	11.45	11.74	5,175,171	11.598	-1.04%
2020-01-03	13.52	13.52	13.56	13.36	14.06	8,538,876	116,116,950	13.599	11.71	11.71	11.74	11.57	12.17	9,860,955	11.775	-0.59%
2020-01-02	13.60	13.58	13.60	12.74	13.70	15,846,176	212,692,214	13.422	11.78	11.76	11.78	11.03	11.86	18,299,648	11.623	6.92%
2019-12-31	12.72	12.70	12.72	12.60	12.82	1,296,400	16,505,120	12.732	11.01	11.00	11.01	10.91	11.10	1,497,122	11.025	-0.78%
2019-12-30	12.82	12.82	12.86	12.72	12.92	2,652,919	34,098,291	12.853	11.10	11.10	11.14	11.01	11.19	3,063,672	11.130	-0.93%
2019-12-27	12.94	12.92	12.94	12.38	12.96	6,050,646	77,736,246	12.848	11.21	11.19	11.21	10.72	11.22	6,987,471	11.125	4.69%
2019-12-24	12.36	12.34	12.36	12.26	12.40	2,134,956	26,325,431	12.331	10.70	10.69	10.70	10.62	10.74	2,465,512	10.677	-0.16%
2019-12-23	12.38	12.36	12.38	12.30	12.48	5,029,537	62,265,529	12.380	10.72	10.70	10.72	10.65	10.81	5,808,263	10.720	0.16%
2019-12-20	12.36	12.34	12.36	12.26	12.56	4,082,056	50,500,049	12.371	10.70	10.69	10.70	10.62	10.88	4,714,083	10.713	-1.59%
2019-12-19	12.56	12.56	12.58	12.52	12.82	2,759,752	34,828,943	12.620	10.88	10.88	10.89	10.84	11.10	3,187,046	10.928	-0.48%
2019-12-18	12.62	12.62	12.66	12.54	12.84	6,168,844	78,118,903	12.664	10.93	10.93	10.96	10.86	11.12	7,123,969	10.966	-1.87%
2019-12-17	12.86	12.84	12.86	12.62	12.96	5,605,200	71,774,309	12.805	11.14	11.12	11.14	10.93	11.22	6,473,056	11.088	-0.16%
2019-12-16	12.88	12.88	12.90	12.80	13.06	10,739,674	139,108,213	12.953	11.15	11.15	11.17	11.08	11.31	12,402,504	11.216	-0.92%
2019-12-13	13.00	12.98	13.00	12.30	13.20	26,686,645	345,636,786	12.952	11.26	11.24	11.26	10.65	11.43	30,818,553	11.215	7.79%
2019-12-12	12.06	12.06	12.08	11.54	12.12	7,427,200	88,940,562	11.975	10.44	10.44	10.46	9.993	10.50	8,577,157	10.369	4.15%
2019-12-11	11.58	11.56	11.58	11.52	11.78	6,094,035	70,567,122	11.580	10.03	10.01	10.03	9.975	10.20	7,037,578	10.027	-1.53%
2019-12-10	11.76	11.76	11.80	11.72	11.94	5,251,760	62,177,364	11.839	10.18	10.18	10.22	10.15	10.34	6,064,893	10.252	-1.18%
2019-12-09	11.90	11.88	11.90	11.72	11.96	3,950,614	46,859,894	11.861	10.30	10.29	10.30	10.15	10.36	4,562,290	10.271	0.34%
2019-12-06	11.86	11.86	11.88	11.68	11.94	2,771,661	32,861,164	11.856	10.27	10.27	10.29	10.11	10.34	3,200,799	10.267	0.51%
2019-12-05	11.80	11.80	11.82	11.54	11.84	5,080,566	59,823,633	11.775	10.22	10.22	10.24	9.993	10.25	5,867,193	10.196	1.37%
2019-12-04	11.64	11.62	11.64	11.52	11.74	5,814,157	67,505,678	11.611	10.08	10.06	10.08	9.975	10.17	6,714,366	10.054	-1.52%
2019-12-03	11.82	11.80	11.82	11.56	11.84	3,925,075	46,169,538	11.763	10.24	10.22	10.24	10.01	10.25	4,532,796	10.186	-0.51%
2019-12-02	11.88	11.86	11.88	11.60	11.92	3,966,663	46,959,730	11.839	10.29	10.27	10.29	10.04	10.32	4,580,824	10.251	2.06%
2019-11-29	11.64	11.62	11.64	11.56	11.78	2,173,214	25,263,816	11.625	10.08	10.06	10.08	10.01	10.20	2,509,694	10.066	-1.19%
2019-11-28	11.78	11.78	11.80	11.70	11.96	4,888,218	57,795,668	11.824	10.20	10.20	10.22	10.13	10.36	5,645,063	10.238	-2.48%
2019-11-27	12.08	12.08	12.10	11.98	12.16	5,733,063	69,110,841	12.055	10.46	10.46	10.48	10.37	10.53	6,620,716	10.439	1.34%
2019-11-26	11.92	11.92	11.98	11.82	12.14	73,868,756	881,157,591	11.929	10.32	10.32	10.37	10.24	10.51	85,305,895	10.329	0.17%
2019-11-25	11.90	11.88	11.90	11.58	11.94	8,271,642	98,260,279	11.879	10.30	10.29	10.30	10.03	10.34	9,552,345	10.287	2.94%
2019-11-22	11.56	11.54	11.56	11.44	11.78	8,799,505	101,598,609	11.546	10.01	9.993	10.01	9.906	10.20	10,161,937	9.9980	-0.34%
2019-11-21	11.60	11.58	11.60	11.54	11.84	10,548,509	122,783,435	11.640	10.04	10.03	10.04	9.993	10.25	12,181,740	10.079	-3.33%
2019-11-20	12.00	11.96	12.00	11.82	12.06	5,962,651	71,278,192	11.954	10.39	10.36	10.39	10.24	10.44	6,885,851	10.351	0.67%
2019-11-19	11.92	11.92	11.94	11.82	11.98	5,830,916	69,451,904	11.911	10.32	10.32	10.34	10.24	10.37	6,733,720	10.314	0.34%
2019-11-18	11.88	11.84	11.88	11.72	11.98	9,300,447	110,273,645	11.857	10.29	10.25	10.29	10.15	10.37	10,740,440	10.267	0.17%
2019-11-15	11.86	11.84	11.86	11.76	12.02	7,379,200	87,606,346	11.872	10.27	10.25	10.27	10.18	10.41	8,521,726	10.280	0.00%
2019-11-14	11.86	11.86	11.88	11.84	12.22	6,768,936	80,721,288	11.925	10.27	10.27	10.29	10.25	10.58	7,816,974	10.326	-2.47%
2019-11-13	12.16	12.14	12.16	12.10	12.38	8,330,332	101,253,355	12.155	10.53	10.51	10.53	10.48	10.72	9,620,122	10.525	-2.25%
2019-11-12	12.44	12.40	12.44	12.12	12.52	7,232,488	89,113,661	12.321	10.77	10.74	10.77	10.50	10.84	8,352,298	10.669	2.47%
2019-11-11	12.14	12.10	12.14	12.04	12.34	8,838,621	107,477,478	12.160	10.51	10.48	10.51	10.43	10.69	10,207,109	10.530	-1.14%
2019-11-08	12.28	12.24	12.28	12.14	12.68	22,640,170	279,704,825	12.354	10.63	10.60	10.63	10.51	10.98	26,145,560	10.698	-3.31%
2019-11-07	12.70	12.66	12.70	12.44	13.04	10,209,432	128,411,512	12.578	11.00	10.96	11.00	10.77	11.29	11,790,164	10.891	-2.46%
2019-11-06	13.02	13.00	13.02	13.00	13.24	5,391,600	70,671,676	13.108	11.27	11.26	11.27	11.26	11.46	6,226,384	11.350	-0.61%
2019-11-05	13.10	13.08	13.10	12.94	13.10	8,614,106	112,391,048	13.047	11.34	11.33	11.34	11.21	11.34	9,947,833	11.298	1.24%
2019-11-04	12.94	12.92	12.94	12.80	13.10	5,969,292	77,405,727	12.967	11.21	11.19	11.21	11.08	11.34	6,893,521	11.229	1.57%
2019-11-01	12.74	12.72	12.74	12.44	12.78	4,574,933	58,101,337	12.700	11.03	11.01	11.03	10.77	11.07	5,283,272	10.997	2.25%
2019-10-31	12.46	12.44	12.46	12.42	12.88	7,174,800	89,901,992	12.530	10.79	10.77	10.79	10.75	11.15	8,285,678	10.850	-0.32%
2019-10-30	12.50	12.48	12.50	12.28	12.56	2,720,000	33,857,492	12.448	10.82	10.81	10.82	10.63	10.88	3,141,139	10.779	0.81%
2019-10-29	12.40	12.40	12.42	12.22	12.74	5,684,380	70,569,253	12.415	10.74	10.74	10.75	10.58	11.03	6,564,496	10.750	-1.43%
2019-10-28	12.58	12.56	12.58	12.38	12.72	2,965,990	37,218,899	12.549	10.89	10.88	10.89	10.72	11.01	3,425,216	10.866	0.32%
2019-10-25	12.54	12.52	12.54	12.42	12.82	5,734,200	72,342,576	12.616	10.86	10.84	10.86	10.75	11.10	6,622,029	10.925	0.80%
2019-10-24	12.44	12.42	12.44	11.98	12.52	8,969,860	110,533,346	12.323	10.77	10.75	10.77	10.37	10.84	10,358,668	10.671	3.84%
2019-10-23	11.98	11.98	12.02	11.96	12.46	7,493,037	90,628,605	12.095	10.37	10.37	10.41	10.36	10.79	8,653,188	10.473	-2.76%
2019-10-22	12.32	12.30	12.32	12.20	12.46	4,138,636	50,953,600	12.312	10.67	10.65	10.67	10.56	10.79	4,779,423	10.661	1.15%
2019-10-21	12.18	12.18	12.20	11.90	12.24	2,548,851	30,880,132	12.115	10.55	10.55	10.56	10.30	10.60	2,943,491	10.491	1.50%
2019-10-18	12.00	11.98	12.00	11.98	12.52	7,159,837	86,588,872	12.094	10.39	10.37	10.39	10.37	10.84	8,268,398	10.472	-2.91%
2019-10-17	12.36	12.34	12.36	12.32	12.58	4,647,895	57,910,349	12.460	10.70	10.69	10.70	10.67	10.89	5,367,531	10.789	0.32%
2019-10-16	12.32	12.30	12.32	12.18	12.42	3,717,648	45,644,640	12.278	10.67	10.65	10.67	10.55	10.75	4,293,253	10.632	0.33%
2019-10-15	12.28	12.28	12.30	12.22	12.60	2,802,389	34,515,130	12.316	10.63	10.63	10.65	10.58	10.91	3,236,284	10.665	-1.76%
2019-10-14	12.50	12.48	12.50	12.38	12.78	9,440,800	119,020,211	12.607	10.82	10.81	10.82	10.72	11.07	10,902,524	10.917	1.63%
2019-10-11	12.30	12.28	12.30	12.14	12.52	6,190,370	76,223,069	12.313	10.65	10.63	10.65	10.51	10.84	7,148,828	10.662	0.99%
2019-10-10	12.18	12.18	12.20	11.96	12.30	2,923,260	35,642,511	12.193	10.55	10.55	10.56	10.36	10.65	3,375,870	10.558	2.01%
2019-10-09	11.94	11.92	11.94	11.88	12.20	5,282,521	63,263,488	11.976	10.34	10.32	10.34	10.29	10.56	6,100,417	10.370	-2.93%
2019-10-08	12.30	12.28	12.30	12.16	12.76	5,846,719	72,164,723	12.343	10.65	10.63	10.65	10.53	11.05	6,751,970	10.688	-1.91%
2019-10-04	12.54	12.54	12.56	12.48	12.94	5,625,038	71,269,676	12.670	10.86	10.86	10.88	10.81	11.21	6,495,966	10.971	-2.49%
2019-10-03	12.86	12.86	12.88	12.28	12.94	4,955,332	63,210,147	12.756	11.14	11.14	11.15	10.63	11.21	5,722,569	11.046	2.39%
2019-10-02	12.56	12.54	12.56	12.20	12.80	5,176,838	65,001,731	12.556	10.88	10.86	10.88	10.56	11.08	5,978,371	10.873	2.78%
2019-09-30	12.22	12.22	12.24	11.90	12.40	3,523,322	42,916,630	12.181	10.58	10.58	10.60	10.30	10.74	4,068,840	10.548	-1.61%
2019-09-27	12.42	12.40	12.42	12.22	12.60	2,200,657	27,300,407	12.406	10.75	10.74	10.75	10.58	10.91	2,541,386	10.742	-0.48%
2019-09-26	12.48	12.46	12.48	12.40	12.66	2,930,155	36,529,957	12.467	10.81	10.79	10.81	10.74	10.96	3,383,832	10.795	0.81%
2019-09-25	12.38	12.34	12.38	12.30	12.60	4,635,102	57,759,620	12.461	10.72	10.69	10.72	10.65	10.91	5,352,757	10.791	-2.21%
2019-09-24	12.66	12.64	12.66	12.62	12.94	3,568,409	45,479,415	12.745	10.96	10.95	10.96	10.93	11.21	4,120,908	11.036	0.16%
2019-09-23	12.64	12.60	12.64	12.54	13.00	2,743,200	34,738,220	12.663	10.95	10.91	10.95	10.86	11.26	3,167,931	10.966	-1.56%
2019-09-20	12.84	12.82	12.84	12.78	13.14	5,295,936	68,554,084	12.945	11.12	11.10	11.12	11.07	11.38	6,115,909	11.209	0.47%
2019-09-19	12.78	12.78	12.84	12.68	13.02	4,009,313	51,342,550	12.806	11.07	11.07	11.12	10.98	11.27	4,630,077	11.089	-1.08%
2019-09-18	12.92	12.90	12.92	12.40	13.08	6,206,905	80,068,626	12.900	11.19	11.17	11.19	10.74	11.33	7,167,923	11.170	3.03%
2019-09-17	12.54	12.52	12.54	12.36	12.82	7,809,209	98,023,717	12.552	10.86	10.84	10.86	10.70	11.10	9,018,313	10.869	-2.34%
2019-09-16	12.84	12.82	12.84	12.70	13.24	3,346,369	43,119,193	12.885	11.12	11.10	11.12	11.00	11.46	3,864,489	11.158	-2.43%
2019-09-13	13.16	13.14	13.16	12.78	13.20	4,640,064	60,607,350	13.062	11.40	11.38	11.40	11.07	11.43	5,358,488	11.311	0.61%
2019-09-12	13.08	13.06	13.08	12.70	13.16	5,541,000	72,079,862	13.009	11.33	11.31	11.33	11.00	11.40	6,398,916	11.264	1.71%
2019-09-11	12.86	12.82	12.86	12.48	12.94	3,603,021	46,135,902	12.805	11.14	11.10	11.14	10.81	11.21	4,160,879	11.088	1.90%
2019-09-10	12.62	12.60	12.62	12.46	12.66	2,068,084	25,987,935	12.566	10.93	10.91	10.93	10.79	10.96	2,388,287	10.881	0.80%
2019-09-09	12.52	12.50	12.52	12.40	12.80	3,547,385	44,591,517	12.570	10.84	10.82	10.84	10.74	11.08	4,096,629	10.885	-0.63%
2019-09-06	12.60	12.58	12.60	12.30	12.70	5,697,594	71,323,411	12.518	10.91	10.89	10.91	10.65	11.00	6,579,756	10.840	3.28%
2019-09-05	12.20	12.18	12.20	12.02	12.48	5,350,881	65,287,895	12.201	10.56	10.55	10.56	10.41	10.81	6,179,361	10.565	-0.16%
2019-09-04	12.22	12.22	12.24	11.50	12.26	7,124,738	85,507,197	12.002	10.58	10.58	10.60	9.958	10.62	8,227,865	10.392	6.45%
2019-09-03	11.48	11.46	11.48	11.40	11.76	3,957,706	45,662,843	11.538	9.941	9.924	9.941	9.872	10.18	4,570,480	9.9908	-0.17%
2019-09-02	11.50	11.48	11.50	11.28	11.68	7,035,600	80,202,832	11.400	9.958	9.941	9.958	9.768	10.11	8,124,926	9.8712	-2.04%
2019-08-30	11.74	11.70	11.74	11.48	12.02	4,099,000	48,178,604	11.754	10.17	10.13	10.17	9.941	10.41	4,733,650	10.178	0.86%
2019-08-29	11.64	11.62	11.64	11.42	11.70	1,830,700	21,184,620	11.572	10.08	10.06	10.08	9.889	10.13	2,114,148	10.020	-0.17%
2019-08-28	11.66	11.64	11.66	11.48	11.76	2,891,696	33,633,401	11.631	10.10	10.08	10.10	9.941	10.18	3,339,419	10.072	1.22%
2019-08-27	11.52	11.52	11.54	11.36	11.74	3,936,219	45,518,077	11.564	9.975	9.975	9.993	9.837	10.17	4,545,666	10.014	-0.52%
2019-08-26	11.58	11.58	11.60	11.12	11.66	4,453,193	51,041,531	11.462	10.03	10.03	10.04	9.629	10.10	5,142,683	9.9251	-1.36%
2019-08-23	11.74	11.74	11.76	11.74	12.16	3,696,400	43,814,564	11.853	10.17	10.17	10.18	10.17	10.53	4,268,716	10.264	-2.81%
2019-08-22	12.08	12.06	12.08	11.96	12.22	3,866,965	46,655,020	12.065	10.46	10.44	10.46	10.36	10.58	4,465,689	10.447	-1.15%
2019-08-21	12.22	12.20	12.22	11.92	12.30	2,481,200	30,153,832	12.153	10.58	10.56	10.58	10.32	10.65	2,865,366	10.524	0.66%
2019-08-20	12.14	12.12	12.14	12.08	12.38	2,996,400	36,555,623	12.200	10.51	10.50	10.51	10.46	10.72	3,460,334	10.564	-1.14%
2019-08-19	12.28	12.28	12.30	11.90	12.44	5,164,714	63,357,646	12.267	10.63	10.63	10.65	10.30	10.77	5,964,369	10.623	4.78%
2019-08-16	11.72	11.72	11.74	11.26	11.90	4,978,876	58,405,084	11.731	10.15	10.15	10.17	9.750	10.30	5,749,758	10.158	2.99%
2019-08-15	11.38	11.38	11.40	10.92	11.50	4,312,000	48,615,772	11.275	9.854	9.854	9.872	9.456	9.958	4,979,629	9.7629	0.71%
2019-08-14	11.30	11.26	11.30	11.14	11.58	4,512,420	51,137,092	11.333	9.785	9.750	9.785	9.646	10.03	5,211,080	9.8131	1.75%
2019-08-13	11.20	11.20	11.22	11.16	11.72	9,726,191	109,837,908	11.293	9.617	9.617	9.634	9.583	10.06	11,327,170	9.6969	-4.27%
2019-08-12	11.70	11.70	11.72	11.50	11.78	2,899,528	33,807,876	11.660	10.05	10.05	10.06	9.875	10.12	3,376,805	10.012	-0.34%
2019-08-09	11.74	11.72	11.74	11.64	11.92	3,203,194	37,648,899	11.754	10.08	10.06	10.08	9.995	10.24	3,730,455	10.092	-1.18%
2019-08-08	11.88	11.86	11.88	11.56	12.00	4,020,023	47,657,610	11.855	10.20	10.18	10.20	9.926	10.30	4,681,738	10.179	1.89%
2019-08-07	11.66	11.64	11.66	11.46	12.20	7,108,970	82,619,884	11.622	10.01	9.995	10.01	9.840	10.48	8,279,141	9.9793	-2.51%
2019-08-06	11.96	11.94	11.96	11.40	11.96	5,390,505	63,307,763	11.744	10.27	10.25	10.27	9.789	10.27	6,277,809	10.084	-0.17%
2019-08-05	11.98	11.96	11.98	11.80	12.20	11,191,536	134,191,708	11.991	10.29	10.27	10.29	10.13	10.48	13,033,718	10.296	-3.39%
2019-08-02	12.40	12.34	12.40	12.18	12.58	8,085,800	99,978,556	12.365	10.65	10.60	10.65	10.46	10.80	9,416,762	10.617	-5.34%
2019-08-01	13.10	13.08	13.10	12.46	13.14	8,477,018	109,202,720	12.882	11.25	11.23	11.25	10.70	11.28	9,872,377	11.061	1.08%
2019-07-31	12.96	12.92	12.96	12.84	13.50	4,908,958	64,040,625	13.046	11.13	11.09	11.13	11.03	11.59	5,716,997	11.202	-3.71%
2019-07-30	13.46	13.44	13.46	13.36	13.90	5,324,425	72,341,437	13.587	11.56	11.54	11.56	11.47	11.94	6,200,851	11.666	-1.61%
2019-07-29	13.68	13.66	13.68	13.42	13.88	6,339,200	86,379,028	13.626	11.75	11.73	11.75	11.52	11.92	7,382,663	11.700	-1.01%
2019-07-26	13.82	13.82	13.84	13.66	14.20	15,235,281	210,594,306	13.823	11.87	11.87	11.88	11.73	12.19	17,743,083	11.869	0.88%
2019-07-25	13.70	13.68	13.70	13.66	14.00	9,586,332	131,865,757	13.756	11.76	11.75	11.76	11.73	12.02	11,164,289	11.811	-0.87%
2019-07-24	13.82	13.82	13.86	13.82	14.02	4,297,201	59,751,713	13.905	11.87	11.87	11.90	11.87	12.04	5,004,541	11.939	0.29%
2019-07-23	13.78	13.76	13.78	13.64	13.88	1,739,247	23,978,699	13.787	11.83	11.82	11.83	11.71	11.92	2,025,536	11.838	1.03%
2019-07-22	13.64	13.60	13.64	13.56	14.10	4,783,374	65,194,611	13.629	11.71	11.68	11.71	11.64	12.11	5,570,741	11.703	-2.57%
2019-07-19	14.00	13.98	14.00	13.68	14.08	4,776,728	66,521,993	13.926	12.02	12.00	12.02	11.75	12.09	5,563,001	11.958	2.19%
2019-07-18	13.70	13.66	13.70	13.52	14.16	5,763,732	79,078,305	13.720	11.76	11.73	11.76	11.61	12.16	6,712,471	11.781	-3.93%
2019-07-17	14.26	14.24	14.26	13.90	14.30	3,323,383	47,091,052	14.170	12.24	12.23	12.24	11.94	12.28	3,870,428	12.167	0.99%
2019-07-16	14.12	14.10	14.12	13.64	14.40	7,980,934	112,839,977	14.139	12.12	12.11	12.12	11.71	12.36	9,294,635	12.140	4.28%
2019-07-15	13.54	13.54	13.56	13.22	13.66	2,860,664	38,691,305	13.525	11.63	11.63	11.64	11.35	11.73	3,331,543	11.614	0.00%
2019-07-12	13.54	13.52	13.54	13.46	13.76	2,768,407	37,577,729	13.574	11.63	11.61	11.63	11.56	11.82	3,224,100	11.655	-1.31%
2019-07-11	13.72	13.66	13.72	13.62	14.12	4,373,489	60,221,892	13.770	11.78	11.73	11.78	11.69	12.12	5,093,387	11.824	-1.15%
2019-07-10	13.88	13.88	13.90	13.82	14.30	2,999,398	41,911,382	13.973	11.92	11.92	11.94	11.87	12.28	3,493,114	11.998	-0.43%
2019-07-09	13.94	13.88	13.94	13.80	14.32	5,173,945	72,269,331	13.968	11.97	11.92	11.97	11.85	12.30	6,025,602	11.994	-0.43%
2019-07-08	14.00	13.98	14.00	13.72	14.06	2,950,700	41,069,618	13.919	12.02	12.00	12.02	11.78	12.07	3,436,400	11.951	0.14%
2019-07-05	13.98	13.96	13.98	13.94	14.18	1,865,434	26,150,783	14.019	12.00	11.99	12.00	11.97	12.18	2,172,494	12.037	-1.27%
2019-07-04	14.16	14.14	14.16	14.04	14.60	3,105,830	44,289,607	14.260	12.16	12.14	12.16	12.06	12.54	3,617,065	12.245	-0.84%
2019-07-03	14.28	14.22	14.28	14.00	14.30	4,603,586	65,483,539	14.225	12.26	12.21	12.26	12.02	12.28	5,361,359	12.214	0.71%
2019-07-02	14.18	14.14	14.18	13.80	14.32	11,439,547	161,300,238	14.100	12.18	12.14	12.18	11.85	12.30	13,322,552	12.107	6.78%
2019-06-28	13.28	13.28	13.30	13.04	13.44	3,928,775	52,076,458	13.255	11.40	11.40	11.42	11.20	11.54	4,575,471	11.382	-0.45%
2019-06-27	13.34	13.32	13.34	12.82	13.36	3,540,180	46,710,234	13.194	11.45	11.44	11.45	11.01	11.47	4,122,911	11.329	4.22%
2019-06-26	12.80	12.78	12.80	12.58	13.00	2,705,355	34,769,994	12.852	10.99	10.97	10.99	10.80	11.16	3,150,670	11.036	-1.23%
2019-06-25	12.96	12.94	12.96	12.78	13.10	3,786,947	48,972,030	12.932	11.13	11.11	11.13	10.97	11.25	4,410,297	11.104	-0.77%
2019-06-24	13.06	13.06	13.10	12.86	13.20	1,690,800	22,122,928	13.084	11.21	11.21	11.25	11.04	11.33	1,969,114	11.235	-0.76%
2019-06-21	13.16	13.10	13.16	12.94	13.40	5,212,472	68,149,256	13.074	11.30	11.25	11.30	11.11	11.51	6,070,470	11.226	-1.35%
2019-06-20	13.34	13.30	13.34	12.88	13.80	8,341,200	110,103,162	13.200	11.45	11.42	11.45	11.06	11.85	9,714,202	11.334	1.21%
2019-06-19	13.18	13.16	13.18	12.60	13.50	8,428,300	110,104,342	13.064	11.32	11.30	11.32	10.82	11.59	9,815,639	11.217	8.57%
2019-06-18	12.14	12.12	12.14	11.90	12.30	4,027,276	48,754,354	12.106	10.42	10.41	10.42	10.22	10.56	4,690,185	10.395	0.17%
2019-06-17	12.12	12.10	12.12	11.96	12.46	3,169,402	38,588,678	12.175	10.41	10.39	10.41	10.27	10.70	3,691,101	10.455	0.50%
2019-06-14	12.06	12.02	12.06	11.80	12.20	4,790,008	57,492,103	12.003	10.36	10.32	10.36	10.13	10.48	5,578,467	10.306	0.67%
2019-06-13	11.98	11.96	11.98	11.62	12.12	3,323,430	39,321,161	11.832	10.29	10.27	10.29	9.978	10.41	3,870,483	10.159	-0.83%
2019-06-12	12.08	12.06	12.08	11.86	12.60	3,855,500	46,645,530	12.098	10.37	10.36	10.37	10.18	10.82	4,490,134	10.388	-3.36%
2019-06-11	12.50	12.48	12.50	12.28	12.70	8,985,395	112,450,138	12.515	10.73	10.72	10.73	10.54	10.90	10,464,435	10.746	2.12%
2019-06-10	12.24	12.22	12.24	11.66	12.34	6,473,651	78,837,357	12.178	10.51	10.49	10.51	10.01	10.60	7,539,246	10.457	6.25%
2019-06-06	11.52	11.50	11.52	11.32	11.82	6,842,400	78,765,644	11.511	9.892	9.875	9.892	9.720	10.15	7,968,693	9.8844	-0.86%
2019-06-05	11.62	11.60	11.62	11.42	11.78	8,031,102	92,943,838	11.573	9.978	9.960	9.978	9.806	10.12	9,353,061	9.9373	3.01%
2019-06-04	11.28	11.26	11.28	11.12	11.58	7,942,707	89,592,892	11.280	9.686	9.669	9.686	9.548	9.943	9,250,115	9.6856	-1.91%
2019-06-03	11.50	11.50	11.54	11.32	11.96	10,560,530	121,634,902	11.518	9.875	9.875	9.909	9.720	10.27	12,298,845	9.8899	-4.96%
2019-05-31	12.10	12.06	12.10	11.94	12.38	4,879,185	59,049,832	12.102	10.39	10.36	10.39	10.25	10.63	5,682,323	10.392	-0.98%
2019-05-30	12.22	12.20	12.22	12.00	12.36	3,517,269	42,845,791	12.182	10.49	10.48	10.49	10.30	10.61	4,096,229	10.460	-0.70%
2019-05-29	12.34	12.32	12.34	12.32	13.00	5,159,304	64,551,364	12.512	10.57	10.55	10.57	10.55	11.13	6,025,152	10.714	-3.44%
2019-05-28	12.78	12.78	12.80	12.64	12.96	3,917,387	50,348,359	12.853	10.94	10.94	10.96	10.82	11.10	4,574,813	11.006	1.75%
2019-05-27	12.56	12.54	12.56	12.38	12.82	2,499,114	31,364,133	12.550	10.76	10.74	10.76	10.60	10.98	2,918,522	10.747	-1.26%
2019-05-24	12.72	12.70	12.72	12.48	12.98	4,980,533	62,872,126	12.624	10.89	10.87	10.89	10.69	11.11	5,816,379	10.809	-1.85%
2019-05-23	12.96	12.94	12.96	12.88	13.26	8,331,757	108,876,404	13.068	11.10	11.08	11.10	11.03	11.35	9,730,014	11.190	-0.92%
2019-05-22	13.08	13.06	13.08	12.80	13.20	7,134,840	93,013,581	13.037	11.20	11.18	11.20	10.96	11.30	8,332,227	11.163	3.32%
2019-05-21	12.66	12.64	12.66	12.52	12.96	4,991,470	63,437,562	12.709	10.84	10.82	10.84	10.72	11.10	5,829,151	10.883	0.48%
2019-05-20	12.60	12.60	12.62	12.50	13.08	4,287,477	54,297,647	12.664	10.79	10.79	10.81	10.70	11.20	5,007,012	10.844	-2.93%
2019-05-17	12.98	12.98	13.00	12.96	13.62	8,226,126	107,645,082	13.086	11.11	11.11	11.13	11.10	11.66	9,606,656	11.205	-4.14%
2019-05-16	13.54	13.52	13.54	13.40	13.60	1,924,452	25,982,957	13.502	11.59	11.58	11.59	11.47	11.65	2,247,418	11.561	-0.88%
2019-05-15	13.66	13.60	13.66	13.42	13.90	5,825,245	79,063,387	13.573	11.70	11.65	11.70	11.49	11.90	6,802,853	11.622	-0.15%
2019-05-14	13.68	13.60	13.68	13.54	13.84	5,840,767	79,773,296	13.658	11.71	11.65	11.71	11.59	11.85	6,820,979	11.695	-4.34%
2019-05-10	14.30	14.26	14.30	13.80	14.46	6,955,999	98,104,104	14.104	12.25	12.21	12.25	11.82	12.38	8,123,373	12.077	2.29%
2019-05-09	13.98	13.96	13.98	13.86	14.64	7,049,845	98,891,390	14.028	11.97	11.95	11.97	11.87	12.54	8,232,968	12.012	-4.25%
2019-05-08	14.60	14.58	14.60	14.08	14.78	4,347,580	63,658,908	14.642	12.50	12.48	12.50	12.06	12.66	5,077,202	12.538	-2.01%
2019-05-07	14.90	14.90	14.92	14.84	15.22	13,944,710	208,419,111	14.946	12.76	12.76	12.78	12.71	13.03	16,284,947	12.798	-1.46%
2019-05-06	15.12	15.08	15.12	14.82	15.50	11,177,048	168,392,915	15.066	12.95	12.91	12.95	12.69	13.27	13,052,809	12.901	-5.50%
2019-05-03	16.00	15.98	16.00	15.82	16.20	6,472,907	103,359,248	15.968	13.70	13.68	13.70	13.55	13.87	7,559,207	13.673	0.50%
2019-05-02	15.92	15.90	15.92	15.54	16.14	10,197,903	161,790,500	15.865	13.63	13.62	13.63	13.31	13.82	11,909,341	13.585	-1.49%
2019-04-30	16.16	16.16	16.18	16.02	16.72	7,977,032	129,370,437	16.218	13.84	13.84	13.85	13.72	14.32	9,315,758	13.887	-3.12%
2019-04-29	16.68	16.66	16.68	16.14	16.70	12,236,800	202,754,082	16.569	14.28	14.27	14.28	13.82	14.30	14,290,411	14.188	4.38%
2019-04-26	15.98	15.96	15.98	15.84	16.14	5,053,835	80,584,049	15.945	13.68	13.67	13.68	13.56	13.82	5,901,983	13.654	0.13%
2019-04-25	15.96	15.92	15.96	15.88	16.40	4,711,576	75,705,585	16.068	13.67	13.63	13.67	13.60	14.04	5,502,285	13.759	-2.21%
2019-04-24	16.32	16.28	16.32	16.16	16.70	4,141,600	67,599,608	16.322	13.97	13.94	13.97	13.84	14.30	4,836,654	13.977	-0.12%
2019-04-23	16.34	16.30	16.34	16.16	16.44	2,875,474	46,789,055	16.272	13.99	13.96	13.99	13.84	14.08	3,358,043	13.933	-0.61%
2019-04-18	16.44	16.42	16.44	16.42	16.66	3,181,593	52,446,845	16.485	14.08	14.06	14.08	14.06	14.27	3,715,536	14.116	0.00%
2019-04-17	16.44	16.42	16.44	16.24	16.54	4,018,222	66,028,148	16.432	14.08	14.06	14.08	13.91	14.16	4,692,570	14.071	0.49%
2019-04-16	16.36	16.36	16.38	16.18	16.84	6,323,185	103,334,148	16.342	14.01	14.01	14.03	13.85	14.42	7,384,358	13.994	-2.27%
2019-04-15	16.74	16.68	16.74	16.54	17.02	4,025,403	67,771,665	16.836	14.33	14.28	14.33	14.16	14.57	4,700,956	14.417	0.36%
2019-04-12	16.68	16.64	16.68	16.42	16.96	7,211,885	119,965,496	16.634	14.28	14.25	14.28	14.06	14.52	8,422,202	14.244	-1.65%
2019-04-11	16.96	16.90	16.96	16.60	17.42	10,359,416	176,873,204	17.074	14.52	14.47	14.52	14.21	14.92	12,097,960	14.620	-0.24%
2019-04-10	17.00	16.98	17.00	16.36	17.00	8,090,900	135,538,754	16.752	14.56	14.54	14.56	14.01	14.56	9,448,736	14.345	1.43%
2019-04-09	16.76	16.74	16.76	16.72	17.24	9,327,505	156,738,436	16.804	14.35	14.33	14.35	14.32	14.76	10,892,871	14.389	-1.76%
2019-04-08	17.06	17.04	17.06	16.78	17.50	7,491,197	127,909,278	17.075	14.61	14.59	14.61	14.37	14.99	8,748,389	14.621	-2.51%
2019-04-04	17.50	17.42	17.50	16.80	17.66	8,199,939	141,821,006	17.295	14.99	14.92	14.99	14.39	15.12	9,576,074	14.810	-0.23%
2019-04-03	17.54	17.52	17.54	17.02	17.58	7,379,548	128,915,173	17.469	15.02	15.00	15.02	14.57	15.05	8,618,003	14.959	2.57%
2019-04-02	17.10	17.08	17.10	17.08	17.60	7,553,005	130,273,465	17.248	14.64	14.63	14.64	14.63	15.07	8,820,570	14.769	1.06%
2019-04-01	16.92	16.90	16.92	16.24	17.18	14,117,633	238,935,242	16.925	14.49	14.47	14.49	13.91	14.71	16,486,890	14.492	3.05%
2019-03-29	16.42	16.42	16.44	15.92	16.42	7,440,735	121,295,977	16.302	14.06	14.06	14.08	13.63	14.06	8,689,458	13.959	3.14%
2019-03-28	15.92	15.90	15.92	15.74	16.06	4,249,902	67,408,905	15.861	13.63	13.62	13.63	13.48	13.75	4,963,131	13.582	0.63%
2019-03-27	15.82	15.80	15.82	15.42	15.90	3,233,103	50,985,162	15.770	13.55	13.53	13.55	13.20	13.62	3,775,691	13.504	1.15%
2019-03-26	15.64	15.62	15.64	15.38	15.66	4,602,615	71,447,212	15.523	13.39	13.38	13.39	13.17	13.41	5,375,038	13.292	1.30%
2019-03-25	15.44	15.42	15.44	15.28	15.60	3,819,464	58,892,100	15.419	13.22	13.20	13.22	13.08	13.36	4,460,456	13.203	-3.50%
2019-03-22	16.00	15.98	16.00	15.80	16.42	4,047,044	64,988,529	16.058	13.70	13.68	13.70	13.53	14.06	4,726,229	13.751	-0.25%
2019-03-21	16.04	15.98	16.04	15.58	16.08	4,216,600	67,242,105	15.947	13.73	13.68	13.73	13.34	13.77	4,924,241	13.655	1.65%
2019-03-20	15.78	15.74	15.78	15.62	15.96	2,378,117	37,436,578	15.742	13.51	13.48	13.51	13.38	13.67	2,777,219	13.480	-0.38%
2019-03-19	15.84	15.84	15.86	15.30	15.90	4,639,827	73,095,127	15.754	13.56	13.56	13.58	13.10	13.62	5,418,495	13.490	1.41%
2019-03-18	15.62	15.62	15.64	15.14	15.64	3,877,300	59,981,742	15.470	13.38	13.38	13.39	12.96	13.39	4,527,998	13.247	2.76%
2019-03-15	15.20	15.18	15.20	14.58	16.20	8,460,907	130,182,095	15.386	13.02	13.00	13.02	12.48	13.87	9,880,838	13.175	3.54%
2019-03-14	14.68	14.66	14.68	14.60	15.24	6,228,412	91,895,163	14.754	12.57	12.55	12.57	12.50	13.05	7,273,680	12.634	-1.74%
2019-03-13	14.94	14.94	14.96	14.82	15.30	6,299,180	94,232,103	14.959	12.79	12.79	12.81	12.69	13.10	7,356,325	12.810	-2.35%
2019-03-12	15.30	15.28	15.30	15.24	16.28	7,598,904	117,823,344	15.505	13.10	13.08	13.10	13.05	13.94	8,874,172	13.277	-2.92%
2019-03-11	15.76	15.76	15.78	15.58	16.26	3,156,678	49,973,801	15.831	13.50	13.50	13.51	13.34	13.92	3,686,440	13.556	-0.38%
2019-03-08	15.82	15.78	15.82	15.00	16.08	4,354,936	68,907,761	15.823	13.55	13.51	13.55	12.84	13.77	5,085,793	13.549	-2.22%
2019-03-07	16.18	16.12	16.18	16.06	16.60	5,510,723	89,129,081	16.174	13.85	13.80	13.85	13.75	14.21	6,435,547	13.849	-3.58%
2019-03-06	16.78	16.72	16.78	16.48	17.02	4,807,891	80,381,479	16.719	14.37	14.32	14.37	14.11	14.57	5,614,764	14.316	-1.29%
2019-03-05	17.00	17.00	17.02	16.62	17.00	7,152,162	120,798,713	16.890	14.56	14.56	14.57	14.23	14.56	8,352,456	14.463	0.00%
2019-03-04	17.00	16.90	17.00	16.72	17.00	7,638,766	129,367,595	16.936	14.56	14.47	14.56	14.32	14.56	8,920,723	14.502	1.19%
2019-03-01	16.80	16.80	16.82	16.28	16.80	7,187,451	119,198,263	16.584	14.39	14.39	14.40	13.94	14.39	8,393,667	14.201	1.82%
2019-02-28	16.50	16.46	16.50	16.12	16.70	4,443,783	73,276,965	16.490	14.13	14.09	14.13	13.80	14.30	5,189,550	14.120	0.12%
2019-02-27	16.48	16.48	16.50	16.30	16.64	3,389,224	55,908,865	16.496	14.11	14.11	14.13	13.96	14.25	3,958,012	14.125	-0.48%
2019-02-26	16.56	16.56	16.58	16.14	16.70	5,851,858	96,442,814	16.481	14.18	14.18	14.20	13.82	14.30	6,833,932	14.112	-2.01%
2019-02-25	16.90	16.88	16.90	16.58	17.10	16,086,611	271,597,691	16.884	14.47	14.45	14.47	14.20	14.64	18,786,307	14.457	2.30%
2019-02-22	16.52	16.48	16.52	15.66	16.52	8,509,745	138,558,340	16.282	14.15	14.11	14.15	13.41	14.15	9,937,872	13.942	2.35%
2019-02-21	16.14	16.12	16.14	15.34	16.36	10,064,839	161,765,032	16.072	13.82	13.80	13.82	13.14	14.01	11,753,946	13.763	3.46%
2019-02-20	15.60	15.56	15.60	15.24	15.68	5,118,000	79,446,695	15.523	13.36	13.32	13.36	13.05	13.43	5,976,916	13.292	1.56%
2019-02-19	15.36	15.34	15.36	15.14	15.58	5,984,859	91,739,851	15.329	13.15	13.14	13.15	12.96	13.34	6,989,253	13.126	0.39%
2019-02-18	15.30	15.26	15.30	14.92	15.56	10,939,435	167,619,021	15.323	13.10	13.07	13.10	12.78	13.32	12,775,319	13.121	4.94%
2019-02-15	14.58	14.56	14.58	14.32	15.56	13,517,529	196,726,245	14.553	12.48	12.47	12.48	12.26	13.32	15,786,075	12.462	-6.06%
2019-02-14	15.52	15.50	15.52	15.38	15.98	13,792,700	215,604,525	15.632	13.29	13.27	13.29	13.17	13.68	16,107,426	13.385	0.91%
2019-02-13	15.38	15.32	15.38	14.84	15.38	8,959,667	136,747,774	15.263	13.17	13.12	13.17	12.71	13.17	10,463,301	13.069	2.12%
2019-02-12	15.06	15.02	15.06	14.94	15.22	4,009,612	60,458,998	15.079	12.90	12.86	12.90	12.79	13.03	4,682,515	12.912	-1.18%
2019-02-11	15.24	15.22	15.24	14.96	15.32	4,866,026	73,829,182	15.172	13.05	13.03	13.05	12.81	13.12	5,682,655	12.992	0.26%
2019-02-08	15.20	15.18	15.20	14.84	15.44	8,239,220	124,229,096	15.078	13.02	13.00	13.02	12.71	13.22	9,621,947	12.911	-1.55%
2019-02-04	15.44	15.44	15.50	15.26	15.56	4,490,048	69,366,091	15.449	13.22	13.22	13.27	13.07	13.32	5,243,579	13.229	1.45%
2019-02-01	15.22	15.16	15.22	14.86	15.30	7,237,106	109,333,370	15.107	13.03	12.98	13.03	12.72	13.10	8,451,656	12.936	0.93%
2019-01-31	15.08	15.06	15.08	14.46	15.10	8,855,044	131,583,359	14.860	12.91	12.90	12.91	12.38	12.93	10,341,120	12.724	5.45%
2019-01-30	14.30	14.28	14.30	14.16	14.44	4,118,000	58,800,646	14.279	12.25	12.23	12.25	12.13	12.36	4,809,093	12.227	0.28%
2019-01-29	14.26	14.22	14.26	13.80	14.40	3,760,600	53,464,564	14.217	12.21	12.18	12.21	11.82	12.33	4,391,714	12.174	1.71%
2019-01-28	14.02	13.96	14.02	13.90	14.46	6,703,200	94,858,396	14.151	12.01	11.95	12.01	11.90	12.38	7,828,148	12.118	0.43%
2019-01-25	13.96	13.94	13.96	13.38	14.00	7,603,404	104,474,222	13.741	11.95	11.94	11.95	11.46	11.99	8,879,427	11.766	3.41%
2019-01-24	13.50	13.44	13.50	13.20	13.66	5,367,940	72,399,455	13.487	11.56	11.51	11.56	11.30	11.70	6,268,801	11.549	-0.88%
2019-01-23	13.62	13.58	13.62	13.50	13.72	2,322,400	31,591,910	13.603	11.66	11.63	11.66	11.56	11.75	2,712,151	11.648	-0.15%
2019-01-22	13.64	13.62	13.64	13.46	14.18	5,990,200	81,608,275	13.624	11.68	11.66	11.68	11.53	12.14	6,995,491	11.666	-3.81%
2019-01-21	14.18	14.18	14.20	13.80	14.30	6,949,744	98,599,980	14.188	12.14	12.14	12.16	11.82	12.25	8,116,068	12.149	2.90%
2019-01-18	13.78	13.78	13.80	13.38	13.84	2,897,991	39,853,477	13.752	11.80	11.80	11.82	11.46	11.85	3,384,339	11.776	1.62%
2019-01-17	13.56	13.54	13.56	13.52	14.02	3,777,000	52,025,944	13.774	11.61	11.59	11.61	11.58	12.01	4,410,866	11.795	-1.02%
2019-01-16	13.70	13.70	13.72	13.16	13.74	6,731,400	91,545,440	13.600	11.73	11.73	11.75	11.27	11.77	7,861,081	11.645	3.95%
2019-01-15	13.18	13.16	13.18	12.74	13.28	3,978,323	52,201,558	13.122	11.29	11.27	11.29	10.91	11.37	4,645,975	11.236	2.17%
2019-01-14	12.90	12.88	12.90	12.78	13.44	4,736,632	61,319,611	12.946	11.05	11.03	11.05	10.94	11.51	5,531,546	11.085	-2.42%
2019-01-11	13.22	13.18	13.22	13.12	13.50	5,409,437	72,001,975	13.310	11.32	11.29	11.32	11.23	11.56	6,317,263	11.398	-0.60%
2019-01-10	13.30	13.22	13.30	12.78	13.36	6,903,985	91,273,831	13.221	11.39	11.32	11.39	10.94	11.44	8,062,629	11.321	2.62%
2019-01-09	12.96	12.94	12.96	12.00	13.30	8,329,433	108,941,534	13.079	11.10	11.08	11.10	10.28	11.39	9,727,300	11.200	1.41%
2019-01-08	12.78	12.78	12.80	12.58	12.94	7,978,420	101,807,221	12.760	10.94	10.94	10.96	10.77	11.08	9,317,379	10.927	-0.93%
2019-01-07	12.90	12.88	12.90	12.40	12.96	6,384,429	82,195,069	12.874	11.05	11.03	11.05	10.62	11.10	7,455,880	11.024	1.90%
2019-01-04	12.66	12.64	12.66	12.04	12.66	6,585,233	81,319,522	12.349	10.84	10.82	10.84	10.31	10.84	7,690,384	10.574	2.10%
2019-01-03	12.40	12.40	12.42	12.38	12.98	7,436,192	93,335,228	12.552	10.62	10.62	10.64	10.60	11.11	8,684,153	10.748	-1.43%
2019-01-02	12.58	12.56	12.58	12.52	13.26	3,769,160	47,963,798	12.725	10.77	10.76	10.77	10.72	11.35	4,401,710	10.897	-4.26%
2018-12-31	13.14	13.12	13.14	12.86	13.28	1,931,189	25,339,527	13.121	11.25	11.23	11.25	11.01	11.37	2,255,286	11.236	0.61%
2018-12-28	13.06	13.02	13.06	12.68	13.20	2,461,304	31,961,402	12.986	11.18	11.15	11.18	10.86	11.30	2,874,366	11.119	1.71%
2018-12-27	12.84	12.84	12.86	12.72	13.34	4,774,379	61,687,261	12.921	10.99	10.99	11.01	10.89	11.42	5,575,628	11.064	-0.47%
2018-12-24	12.90	12.84	12.90	12.62	13.08	2,042,775	26,103,926	12.779	11.05	10.99	11.05	10.81	11.20	2,385,599	10.942	-2.27%
2018-12-21	13.20	13.20	13.22	12.94	13.52	4,592,196	60,229,848	13.116	11.30	11.30	11.32	11.08	11.58	5,362,870	11.231	-2.37%
2018-12-20	13.52	13.50	13.52	13.42	13.86	3,441,115	46,787,280	13.597	11.58	11.56	11.58	11.49	11.87	4,018,612	11.643	-2.73%
2018-12-19	13.90	13.86	13.90	13.82	14.12	4,393,186	61,162,240	13.922	11.90	11.87	11.90	11.83	12.09	5,130,462	11.921	1.76%
2018-12-18	13.66	13.64	13.66	13.54	13.96	3,882,883	53,263,637	13.718	11.70	11.68	11.70	11.59	11.95	4,534,518	11.746	0.15%
2018-12-17	13.64	13.64	13.66	13.52	13.90	3,596,743	49,094,455	13.650	11.68	11.68	11.70	11.58	11.90	4,200,358	11.688	-2.15%
2018-12-14	13.94	13.92	13.94	13.66	14.00	2,215,478	30,718,055	13.865	11.94	11.92	11.94	11.70	11.99	2,587,285	11.873	-0.14%
2018-12-13	13.96	13.96	13.98	13.62	14.22	4,671,724	65,461,641	14.012	11.95	11.95	11.97	11.66	12.18	5,455,745	11.999	3.10%
2018-12-12	13.54	13.54	13.56	13.48	13.96	7,738,854	105,724,916	13.662	11.59	11.59	11.61	11.54	11.95	9,037,608	11.698	-1.60%
2018-12-11	13.76	13.74	13.76	13.40	14.00	3,974,934	54,871,164	13.804	11.78	11.77	11.78	11.47	11.99	4,642,018	11.821	2.53%
2018-12-10	13.42	13.42	13.44	13.22	13.70	5,616,949	75,174,376	13.384	11.49	11.49	11.51	11.32	11.73	6,559,600	11.460	-3.03%
2018-12-07	13.84	13.82	13.84	13.64	14.10	7,392,878	102,650,857	13.885	11.85	11.83	11.85	11.68	12.07	8,633,570	11.890	-1.84%
2018-12-06	14.10	14.10	14.12	13.90	14.56	8,111,694	114,803,121	14.153	12.07	12.07	12.09	11.90	12.47	9,473,019	12.119	-3.95%
2018-12-05	14.68	14.66	14.68	14.22	14.72	5,848,189	85,010,451	14.536	12.57	12.55	12.57	12.18	12.60	6,829,647	12.447	-1.21%
2018-12-04	14.86	14.84	14.86	14.62	15.18	6,971,514	103,580,832	14.858	12.72	12.71	12.72	12.52	13.00	8,141,491	12.723	-1.72%
2018-12-03	15.12	15.10	15.12	13.94	15.26	14,864,153	218,820,204	14.721	12.95	12.93	12.95	11.94	13.07	17,358,693	12.606	13.17%
2018-11-30	13.36	13.36	13.42	13.06	13.44	5,961,687	79,464,223	13.329	11.44	11.44	11.49	11.18	11.51	6,962,193	11.414	1.06%
2018-11-29	13.22	13.22	13.24	13.14	13.46	7,119,622	94,707,294	13.302	11.32	11.32	11.34	11.25	11.53	8,314,455	11.391	1.07%
2018-11-28	13.08	13.06	13.08	12.78	13.12	8,469,564	110,029,777	12.991	11.20	11.18	11.20	10.94	11.23	9,890,948	11.124	2.19%
2018-11-27	12.80	12.76	12.80	12.68	13.16	5,135,431	66,103,792	12.872	10.96	10.93	10.96	10.86	11.27	5,997,272	11.022	-0.31%
2018-11-26	12.84	12.78	12.84	12.60	12.96	4,955,578	63,531,655	12.820	10.99	10.94	10.99	10.79	11.10	5,787,236	10.978	2.56%
2018-11-23	12.52	12.52	12.54	12.32	12.60	7,014,592	87,637,536	12.494	10.72	10.72	10.74	10.55	10.79	8,191,799	10.698	1.13%
2018-11-22	12.38	12.38	12.40	12.02	12.50	4,585,598	56,797,767	12.386	10.60	10.60	10.62	10.29	10.70	5,355,165	10.606	2.48%
2018-11-21	12.08	12.08	12.10	11.40	12.18	6,544,353	77,755,400	11.881	10.34	10.34	10.36	9.762	10.43	7,642,643	10.174	3.96%
2018-11-20	11.62	11.60	11.62	11.52	12.00	6,934,445	80,670,111	11.633	9.950	9.933	9.950	9.865	10.28	8,098,201	9.9615	-4.44%
2018-11-19	12.16	12.14	12.16	11.88	12.18	5,379,200	65,129,152	12.108	10.41	10.40	10.41	10.17	10.43	6,281,951	10.368	2.36%
2018-11-16	11.88	11.88	11.90	11.78	12.02	4,091,400	48,712,028	11.906	10.17	10.17	10.19	10.09	10.29	4,778,029	10.195	-0.50%
2018-11-15	11.94	11.92	11.94	11.84	12.12	10,032,110	120,035,418	11.965	10.22	10.21	10.22	10.14	10.38	11,715,724	10.246	1.02%
2018-11-14	11.82	11.82	11.84	11.52	12.34	6,889,446	81,916,099	11.890	10.12	10.12	10.14	9.865	10.57	8,045,650	10.181	0.51%
2018-11-13	11.76	11.74	11.76	11.10	11.90	6,273,813	72,531,590	11.561	10.07	10.05	10.07	9.505	10.19	7,326,700	9.8996	1.55%
2018-11-12	11.58	11.56	11.58	11.40	11.80	7,390,400	85,452,576	11.563	9.916	9.899	9.916	9.762	10.10	8,630,676	9.9010	-0.86%
2018-11-09	11.68	11.66	11.68	11.64	12.02	5,247,491	61,529,019	11.725	10.00	9.984	10.00	9.967	10.29	6,128,138	10.040	-3.79%
2018-11-08	12.14	12.14	12.16	12.04	12.80	5,872,221	71,963,607	12.255	10.40	10.40	10.41	10.31	10.96	6,857,712	10.494	-4.71%
2018-11-07	12.74	12.74	12.76	12.30	13.06	6,732,685	85,365,203	12.679	10.91	10.91	10.93	10.53	11.18	7,862,581	10.857	2.58%
2018-11-06	12.42	12.40	12.42	12.16	12.64	4,771,218	58,785,673	12.321	10.64	10.62	10.64	10.41	10.82	5,571,936	10.550	-1.74%
2018-11-05	12.64	12.62	12.64	12.22	12.98	8,859,876	111,228,436	12.554	10.82	10.81	10.82	10.46	11.11	10,346,763	10.750	-4.96%
2018-11-02	13.30	13.30	13.32	12.06	13.50	17,953,640	231,025,859	12.868	11.39	11.39	11.41	10.33	11.56	20,966,666	11.019	15.65%
2018-11-01	11.50	11.46	11.50	10.90	11.56	8,765,744	98,446,458	11.231	9.847	9.813	9.847	9.334	9.899	10,236,834	9.6169	3.79%
2018-10-31	11.08	11.06	11.08	11.06	11.50	7,866,800	87,732,964	11.152	9.488	9.471	9.488	9.471	9.847	9,187,027	9.5497	0.73%
2018-10-30	11.00	10.98	11.00	10.78	11.30	5,841,363	64,106,461	10.975	9.419	9.402	9.419	9.231	9.676	6,821,676	9.3975	-2.14%
2018-10-29	11.24	11.24	11.26	11.10	11.52	4,801,297	54,113,568	11.271	9.625	9.625	9.642	9.505	9.865	5,607,063	9.6510	-0.53%
2018-10-26	11.30	11.28	11.30	11.14	11.70	4,234,860	47,995,047	11.333	9.676	9.659	9.676	9.539	10.02	4,945,565	9.7047	-3.58%
2018-10-25	11.72	11.66	11.72	11.24	11.72	9,701,142	111,101,671	11.452	10.04	9.984	10.04	9.625	10.04	11,329,213	9.8067	-1.51%
2018-10-24	11.90	11.90	11.92	11.72	12.48	10,588,240	126,432,251	11.941	10.19	10.19	10.21	10.04	10.69	12,365,186	10.225	-3.72%
2018-10-23	12.36	12.36	12.38	12.22	12.82	6,150,000	76,889,625	12.502	10.58	10.58	10.60	10.46	10.98	7,182,109	10.706	-3.59%
2018-10-22	12.82	12.80	12.82	12.44	12.86	3,352,800	42,786,420	12.761	10.98	10.96	10.98	10.65	11.01	3,915,475	10.928	2.72%
2018-10-19	12.48	12.44	12.48	12.04	12.60	9,389,731	115,638,666	12.315	10.69	10.65	10.69	10.31	10.79	10,965,540	10.546	-1.73%
2018-10-18	12.70	12.70	12.72	12.18	12.88	9,336,243	117,247,795	12.558	10.87	10.87	10.89	10.43	11.03	10,903,075	10.754	2.75%
2018-10-16	12.36	12.32	12.36	12.06	12.36	4,414,000	54,128,294	12.263	10.58	10.55	10.58	10.33	10.58	5,154,769	10.501	2.66%
2018-10-15	12.04	12.04	12.06	12.00	12.40	3,160,100	38,528,549	12.192	10.31	10.31	10.33	10.28	10.62	3,690,436	10.440	-2.90%
2018-10-12	12.40	12.34	12.40	11.74	12.40	8,052,461	98,236,773	12.200	10.62	10.57	10.62	10.05	10.62	9,403,846	10.446	6.90%
2018-10-11	11.60	11.60	11.64	11.56	11.86	8,753,566	102,712,878	11.734	9.933	9.933	9.967	9.899	10.16	10,222,612	10.048	-5.07%
2018-10-10	12.22	12.20	12.22	12.06	12.38	3,485,361	42,596,121	12.221	10.46	10.45	10.46	10.33	10.60	4,070,283	10.465	-0.33%
2018-10-09	12.26	12.26	12.28	11.78	12.48	3,657,393	44,863,567	12.267	10.50	10.50	10.52	10.09	10.69	4,271,186	10.504	1.66%
2018-10-08	12.06	12.06	12.08	11.98	12.70	9,513,466	115,034,781	12.092	10.33	10.33	10.34	10.26	10.87	11,110,040	10.354	-4.13%
2018-10-05	12.58	12.56	12.58	12.40	12.80	6,460,153	81,280,242	12.582	10.77	10.76	10.77	10.62	10.96	7,544,312	10.774	-1.41%
2018-10-04	12.76	12.74	12.76	12.32	12.80	6,321,802	80,036,802	12.660	10.93	10.91	10.93	10.55	10.96	7,382,743	10.841	3.57%
2018-10-03	12.32	12.32	12.34	12.24	12.68	3,108,674	38,794,757	12.480	10.55	10.55	10.57	10.48	10.86	3,630,380	10.686	0.82%
2018-10-02	12.22	12.22	12.24	12.00	12.74	11,948,266	145,859,407	12.208	10.46	10.46	10.48	10.28	10.91	13,953,455	10.453	-1.45%
2018-09-28	12.40	12.38	12.40	12.36	12.72	8,911,195	111,324,241	12.493	10.62	10.60	10.62	10.58	10.89	10,406,695	10.697	0.65%
2018-09-27	12.32	12.32	12.38	12.26	12.98	6,317,995	78,692,822	12.455	10.55	10.55	10.60	10.50	11.11	7,378,297	10.665	-4.94%
2018-09-26	12.96	12.92	12.96	12.84	13.12	8,548,182	110,761,058	12.957	11.10	11.06	11.10	10.99	11.23	9,982,760	11.095	-0.92%
2018-09-24	13.08	13.08	13.10	13.04	13.74	8,911,099	117,080,610	13.139	11.20	11.20	11.22	11.17	11.77	10,406,582	11.251	-4.94%
2018-09-21	13.76	13.74	13.76	13.22	13.86	6,184,962	84,209,829	13.615	11.78	11.77	11.78	11.32	11.87	7,222,938	11.659	3.61%
2018-09-20	13.28	13.24	13.28	13.00	13.46	7,346,677	96,941,611	13.195	11.37	11.34	11.37	11.13	11.53	8,579,615	11.299	-0.60%
2018-09-19	13.36	13.32	13.36	12.98	13.58	7,668,907	101,875,771	13.284	11.44	11.41	11.44	11.11	11.63	8,955,923	11.375	3.41%
2018-09-18	12.92	12.90	12.92	12.44	13.04	8,209,560	104,891,400	12.777	11.06	11.05	11.06	10.65	11.17	9,587,309	10.941	1.57%
2018-09-17	12.72	12.70	12.72	12.12	12.92	15,347,195	191,814,964	12.498	10.89	10.87	10.89	10.38	11.06	17,922,801	10.702	1.60%
2018-09-14	12.52	12.50	12.52	11.86	12.52	17,704,800	218,195,149	12.324	10.72	10.70	10.72	10.16	10.72	20,676,065	10.553	6.64%
2018-09-13	11.74	11.72	11.74	11.42	11.80	22,278,226	257,862,967	11.575	10.05	10.04	10.05	9.779	10.10	26,017,015	9.9113	5.20%
2018-09-12	11.16	11.16	11.20	11.10	12.06	19,741,806	226,264,477	11.461	9.556	9.556	9.590	9.505	10.33	23,054,926	9.8141	-6.84%
2018-09-11	11.98	11.98	12.00	11.80	12.68	15,116,523	182,335,794	12.062	10.26	10.26	10.28	10.10	10.86	17,653,417	10.329	-7.42%
2018-09-10	12.94	12.92	12.94	12.78	13.50	7,616,675	98,537,216	12.937	11.08	11.06	11.08	10.94	11.56	8,894,925	11.078	-3.58%
2018-09-07	13.42	13.40	13.42	13.16	13.94	10,104,930	135,349,808	13.394	11.49	11.47	11.49	11.27	11.94	11,800,765	11.470	-3.31%
2018-09-06	13.88	13.86	13.88	13.84	14.54	9,814,000	138,896,905	14.153	11.89	11.87	11.89	11.85	12.45	11,461,011	12.119	-3.74%
2018-09-05	14.42	14.40	14.42	14.32	14.82	5,716,724	83,014,076	14.521	12.35	12.33	12.35	12.26	12.69	6,676,119	12.434	-2.83%
2018-09-04	14.84	14.80	14.84	14.30	14.98	4,452,489	65,140,186	14.630	12.71	12.67	12.71	12.25	12.83	5,199,717	12.528	1.92%
2018-09-03	14.56	14.56	14.58	14.46	15.20	4,960,800	72,846,864	14.685	12.47	12.47	12.48	12.38	13.02	5,793,334	12.574	-1.62%
2018-08-31	14.80	14.78	14.80	14.56	15.16	6,267,396	93,500,827	14.919	12.67	12.66	12.67	12.47	12.98	7,319,206	12.775	-1.73%
2018-08-30	15.06	15.02	15.06	14.96	15.26	3,151,406	47,410,389	15.044	12.90	12.86	12.90	12.81	13.07	3,680,283	12.882	-0.26%
2018-08-29	15.10	15.10	15.12	15.00	15.28	4,726,704	71,462,332	15.119	12.93	12.93	12.95	12.84	13.08	5,519,952	12.946	-1.44%
2018-08-28	15.32	15.22	15.32	14.92	15.48	5,546,018	83,995,441	15.145	13.12	13.03	13.12	12.78	13.26	6,476,765	12.969	0.66%
2018-08-27	15.22	15.22	15.24	14.88	15.40	11,391,828	172,453,065	15.138	13.03	13.03	13.05	12.74	13.19	13,303,634	12.963	2.84%
2018-08-24	14.80	14.78	14.80	14.38	14.88	3,859,118	56,711,908	14.696	12.67	12.66	12.67	12.31	12.74	4,506,765	12.584	1.23%
2018-08-23	14.62	14.62	14.64	14.32	14.70	4,290,400	62,420,690	14.549	12.52	12.52	12.54	12.26	12.59	5,010,426	12.458	0.69%
2018-08-22	14.52	14.46	14.52	14.14	14.58	8,698,121	125,620,735	14.442	12.43	12.38	12.43	12.11	12.48	10,157,862	12.367	1.82%
2018-08-21	14.26	14.24	14.26	14.18	14.84	20,471,733	293,835,765	14.353	12.21	12.19	12.21	12.14	12.71	23,907,352	12.291	1.60%
2018-08-20	14.10	14.06	14.10	13.68	14.10	9,666,100	135,332,766	14.001	12.02	11.98	12.02	11.66	12.02	11,339,761	11.934	3.07%
2018-08-17	13.68	13.66	13.68	13.54	14.02	7,686,106	105,528,512	13.730	11.66	11.64	11.66	11.54	11.95	9,016,936	11.703	0.00%
2018-08-16	13.68	13.66	13.68	13.60	14.38	19,483,735	270,025,444	13.859	11.66	11.64	11.66	11.59	12.26	22,857,295	11.814	-3.53%
2018-08-15	14.18	14.18	14.20	14.02	15.04	21,533,897	310,720,597	14.429	12.09	12.09	12.10	11.95	12.82	25,262,437	12.300	-5.21%
2018-08-14	14.96	14.96	14.98	14.88	15.98	15,723,971	241,047,627	15.330	12.75	12.75	12.77	12.68	13.62	18,446,537	13.067	-6.15%
2018-08-13	15.94	15.94	15.96	15.72	16.24	9,913,722	157,284,118	15.865	13.59	13.59	13.60	13.40	13.84	11,630,258	13.524	-3.16%
2018-08-10	16.46	16.44	16.46	15.96	16.50	6,676,098	109,311,333	16.374	14.03	14.01	14.03	13.60	14.06	7,832,048	13.957	1.60%
2018-08-09	16.20	16.20	16.22	15.68	16.22	10,024,203	159,865,645	15.948	13.81	13.81	13.83	13.37	13.83	11,759,869	13.594	0.62%
2018-08-08	16.10	16.08	16.10	16.04	16.50	7,050,035	114,527,893	16.245	13.72	13.71	13.72	13.67	14.06	8,270,731	13.847	-1.83%
2018-08-07	16.40	16.32	16.40	15.98	16.60	11,448,926	186,625,293	16.301	13.98	13.91	13.98	13.62	14.15	13,431,279	13.895	2.24%
2018-08-06	16.04	16.02	16.04	15.88	16.68	15,784,407	254,243,448	16.107	13.67	13.66	13.67	13.54	14.22	18,517,437	13.730	-3.72%
2018-08-03	16.66	16.60	16.66	16.34	16.78	18,206,966	302,602,007	16.620	14.20	14.15	14.20	13.93	14.30	21,359,456	14.167	1.96%
2018-08-02	16.34	16.34	16.36	15.88	16.80	10,479,378	170,716,598	16.291	13.93	13.93	13.95	13.54	14.32	12,293,856	13.886	-3.08%
2018-08-01	16.86	16.86	16.90	16.72	17.48	9,435,429	160,885,401	17.051	14.37	14.37	14.41	14.25	14.90	11,069,150	14.535	-0.12%
2018-07-31	16.88	16.86	16.88	16.58	17.02	5,495,555	92,163,719	16.771	14.39	14.37	14.39	14.13	14.51	6,447,097	14.295	1.69%
2018-07-30	16.60	16.60	16.64	16.60	17.08	7,389,695	124,305,930	16.822	14.15	14.15	14.18	14.15	14.56	8,669,202	14.339	-3.04%
2018-07-27	17.12	17.10	17.12	16.98	17.76	7,954,920	135,930,665	17.088	14.59	14.58	14.59	14.47	15.14	9,332,294	14.566	-3.17%
2018-07-26	17.68	17.62	17.68	17.32	18.28	7,710,729	136,214,419	17.666	15.07	15.02	15.07	14.76	15.58	9,045,822	15.058	-2.10%
2018-07-25	18.06	18.06	18.14	16.52	18.20	16,976,265	299,213,163	17.625	15.39	15.39	15.46	14.08	15.51	19,915,663	15.024	9.45%
2018-07-24	16.50	16.48	16.50	16.36	16.82	4,774,817	79,273,071	16.602	14.06	14.05	14.06	13.95	14.34	5,601,565	14.152	0.86%
2018-07-23	16.36	16.34	16.36	16.26	16.88	5,110,058	84,149,232	16.467	13.95	13.93	13.95	13.86	14.39	5,994,852	14.037	-1.80%
2018-07-20	16.66	16.62	16.66	16.30	16.72	10,068,301	166,122,733	16.500	14.20	14.17	14.20	13.89	14.25	11,811,602	14.064	0.60%
2018-07-19	16.56	16.54	16.56	16.52	17.00	3,379,559	56,566,374	16.738	14.12	14.10	14.12	14.08	14.49	3,964,721	14.267	-1.90%
2018-07-18	16.88	16.86	16.88	16.88	17.44	4,564,178	77,878,083	17.063	14.39	14.37	14.39	14.39	14.87	5,354,454	14.545	-2.20%
2018-07-17	17.26	17.26	17.28	17.04	17.46	6,978,092	120,211,265	17.227	14.71	14.71	14.73	14.53	14.88	8,186,331	14.684	-0.23%
2018-07-16	17.30	17.26	17.30	16.90	17.36	6,969,600	119,624,468	17.164	14.75	14.71	14.75	14.41	14.80	8,176,369	14.631	1.05%
2018-07-13	17.12	17.10	17.12	16.72	17.28	9,206,436	156,889,864	17.041	14.59	14.58	14.59	14.25	14.73	10,800,507	14.526	2.64%
2018-07-12	16.68	16.64	16.68	16.26	16.80	5,515,064	91,410,521	16.575	14.22	14.18	14.22	13.86	14.32	6,469,983	14.128	1.96%
2018-07-11	16.36	16.34	16.36	16.08	16.40	14,275,062	232,437,278	16.283	13.95	13.93	13.95	13.71	13.98	16,746,753	13.880	-1.45%
2018-07-10	16.60	16.60	16.64	16.40	17.40	10,847,431	182,127,387	16.790	14.15	14.15	14.18	13.98	14.83	12,725,636	14.312	0.61%
2018-07-09	16.50	16.48	16.50	16.30	16.60	8,913,700	146,881,116	16.478	14.06	14.05	14.06	13.89	14.15	10,457,085	14.046	2.36%
2018-07-06	16.12	16.10	16.12	15.94	16.64	10,324,679	167,587,956	16.232	13.74	13.72	13.74	13.59	14.18	12,112,371	13.836	-1.59%
2018-07-05	16.38	16.38	16.40	16.18	16.92	12,945,200	212,757,248	16.435	13.96	13.96	13.98	13.79	14.42	15,186,629	14.010	-2.73%
2018-07-04	16.84	16.84	16.86	16.74	17.12	5,844,536	98,759,985	16.898	14.35	14.35	14.37	14.27	14.59	6,856,503	14.404	0.36%
2018-07-03	16.78	16.78	16.80	16.60	17.32	14,123,565	237,575,543	16.821	14.30	14.30	14.32	14.15	14.76	16,569,025	14.339	-7.80%
2018-06-29	18.20	18.18	18.20	17.74	18.38	7,390,613	133,918,150	18.120	15.51	15.50	15.51	15.12	15.67	8,670,279	15.446	1.45%
2018-06-28	17.94	17.94	17.96	17.64	18.16	16,135,696	288,695,755	17.892	15.29	15.29	15.31	15.04	15.48	18,929,551	15.251	-3.13%
2018-06-27	18.52	18.44	18.52	18.42	19.60	12,466,598	234,652,625	18.823	15.79	15.72	15.79	15.70	16.71	14,625,158	16.044	-5.22%
2018-06-26	19.54	19.52	19.54	19.10	20.30	7,921,675	154,032,483	19.444	16.66	16.64	16.66	16.28	17.30	9,293,293	16.575	-3.51%
2018-06-25	20.25	20.20	20.25	20.00	20.75	4,042,500	81,709,510	20.213	17.26	17.22	17.26	17.05	17.69	4,742,449	17.229	-1.70%
2018-06-22	20.60	20.60	20.65	20.30	20.90	1,781,319	36,753,190	20.633	17.56	17.56	17.60	17.30	17.82	2,089,750	17.587	0.24%
2018-06-21	20.55	20.55	20.60	20.20	21.15	4,290,956	88,372,800	20.595	17.52	17.52	17.56	17.22	18.03	5,033,924	17.555	0.00%
2018-06-20	20.55	20.50	20.55	20.20	20.80	4,898,013	100,396,199	20.497	17.52	17.47	17.52	17.22	17.73	5,746,092	17.472	1.48%
2018-06-19	20.25	20.20	20.25	19.92	21.00	10,405,885	211,116,012	20.288	17.26	17.22	17.26	16.98	17.90	12,207,638	17.294	-3.11%
2018-06-15	20.90	20.85	20.90	20.75	21.40	2,797,536	58,714,684	20.988	17.82	17.77	17.82	17.69	18.24	3,281,922	17.890	-1.18%
2018-06-14	21.15	21.10	21.15	20.85	21.40	3,118,650	65,815,740	21.104	18.03	17.99	18.03	17.77	18.24	3,658,636	17.989	0.00%
2018-06-13	21.15	21.10	21.15	20.90	21.55	4,590,263	96,709,799	21.069	18.03	17.99	18.03	17.82	18.37	5,385,056	17.959	-1.40%
2018-06-12	21.45	21.45	21.50	21.05	21.55	8,446,148	180,592,029	21.382	18.28	18.28	18.33	17.94	18.37	9,908,577	18.226	2.14%
2018-06-11	21.00	20.95	21.00	20.50	21.55	6,273,486	132,815,416	21.171	17.90	17.86	17.90	17.47	18.37	7,359,724	18.046	0.96%
2018-06-08	20.80	20.70	20.80	20.35	21.00	12,730,200	262,257,660	20.601	17.73	17.64	17.73	17.35	17.90	14,934,402	17.561	-0.95%
2018-06-07	21.00	20.95	21.00	20.75	21.50	11,163,433	233,462,351	20.913	17.90	17.86	17.90	17.69	18.33	13,096,353	17.827	-0.94%
2018-06-06	21.20	21.20	21.25	20.45	21.50	14,273,900	298,723,220	20.928	18.07	18.07	18.11	17.43	18.33	16,745,390	17.839	-0.93%
2018-06-05	21.40	21.35	21.40	21.20	22.35	9,107,587	195,793,634	21.498	18.24	18.20	18.24	18.07	19.05	10,684,543	18.325	-2.73%
2018-06-04	22.00	21.95	22.00	21.80	22.35	6,929,606	152,524,051	22.011	18.75	18.71	18.75	18.58	19.05	8,129,450	18.762	-0.45%
2018-06-01	22.10	22.10	22.15	21.65	23.20	10,107,214	223,531,596	22.116	18.84	18.84	18.88	18.45	19.78	11,857,253	18.852	-3.07%
2018-05-31	22.80	22.80	22.85	22.20	23.15	11,924,785	271,488,903	22.767	19.43	19.43	19.48	18.92	19.73	13,989,532	19.407	2.93%
2018-05-30	22.15	22.10	22.15	21.95	22.35	5,650,082	125,134,018	22.147	18.88	18.84	18.88	18.71	19.05	6,628,380	18.879	-1.35%
2018-05-29	22.55	22.55	22.60	22.35	22.90	4,652,777	105,148,204	22.599	19.14	19.14	19.18	18.97	19.44	5,481,975	19.181	-1.74%
2018-05-28	22.95	22.90	22.95	22.30	23.00	2,964,793	67,665,718	22.823	19.48	19.44	19.48	18.93	19.52	3,493,165	19.371	2.46%
2018-05-25	22.40	22.40	22.50	22.20	22.70	5,611,189	126,422,012	22.530	19.01	19.01	19.10	18.84	19.27	6,611,191	19.122	0.00%
2018-05-24	22.40	22.40	22.45	22.05	22.60	10,558,756	235,112,853	22.267	19.01	19.01	19.05	18.71	19.18	12,440,492	18.899	1.82%
2018-05-23	22.00	21.95	22.00	21.95	22.65	5,564,086	122,891,710	22.087	18.67	18.63	18.67	18.63	19.22	6,555,693	18.746	-2.44%
2018-05-21	22.55	22.50	22.55	22.45	22.70	4,097,416	92,455,960	22.565	19.14	19.10	19.14	19.05	19.27	4,827,640	19.151	0.67%
2018-05-18	22.40	22.40	22.45	22.35	22.65	2,378,808	53,408,140	22.452	19.01	19.01	19.05	18.97	19.22	2,802,749	19.056	-0.67%
2018-05-17	22.55	22.55	22.60	22.35	22.85	3,410,650	76,698,267	22.488	19.14	19.14	19.18	18.97	19.39	4,018,481	19.086	0.45%
2018-05-16	22.45	22.40	22.45	22.30	23.10	5,242,149	118,473,497	22.600	19.05	19.01	19.05	18.93	19.61	6,176,382	19.182	-2.39%
2018-05-15	23.00	23.00	23.05	22.90	23.30	2,877,192	66,419,843	23.085	19.52	19.52	19.56	19.44	19.78	3,389,953	19.593	-0.65%
2018-05-14	23.15	23.10	23.15	22.85	23.30	5,904,888	136,299,668	23.083	19.65	19.61	19.65	19.39	19.78	6,957,231	19.591	1.09%
2018-05-11	22.90	22.90	22.95	22.75	23.40	8,561,122	197,001,510	23.011	19.44	19.44	19.48	19.31	19.86	10,086,848	19.531	-0.87%
2018-05-10	23.10	23.10	23.15	23.00	23.35	7,168,500	165,882,793	23.141	19.61	19.61	19.65	19.52	19.82	8,446,039	19.640	-0.86%
2018-05-09	23.30	23.20	23.30	23.05	23.35	8,742,633	203,221,387	23.245	19.78	19.69	19.78	19.56	19.82	10,300,707	19.729	0.43%
2018-05-08	23.20	23.20	23.30	22.90	23.40	5,896,942	136,969,225	23.227	19.69	19.69	19.78	19.44	19.86	6,947,869	19.714	-0.22%
2018-05-07	23.25	23.25	23.30	22.85	23.60	10,096,203	235,443,112	23.320	19.73	19.73	19.78	19.39	20.03	11,895,504	19.793	2.20%
2018-05-04	22.75	22.75	22.80	22.60	23.15	4,807,310	109,829,362	22.846	19.31	19.31	19.35	19.18	19.65	5,664,048	19.391	-1.09%
2018-05-03	23.00	22.95	23.00	22.55	23.30	9,910,135	226,064,237	22.811	19.52	19.48	19.52	19.14	19.78	11,676,276	19.361	0.00%
2018-05-02	23.00	22.95	23.00	22.30	23.15	21,717,439	497,864,492	22.925	19.52	19.48	19.52	18.93	19.65	25,587,826	19.457	5.99%
2018-04-30	21.70	21.70	21.75	21.45	21.90	3,779,112	81,947,328	21.684	18.42	18.42	18.46	18.21	18.59	4,452,609	18.404	-0.91%
2018-04-27	21.90	21.90	21.95	21.35	22.15	8,297,665	180,373,990	21.738	18.59	18.59	18.63	18.12	18.80	9,776,439	18.450	2.58%
2018-04-26	21.35	21.30	21.35	21.20	22.05	5,738,982	122,854,379	21.407	18.12	18.08	18.12	17.99	18.71	6,761,758	18.169	-2.29%
2018-04-25	21.85	21.80	21.85	21.60	22.00	1,981,915	43,047,469	21.720	18.54	18.50	18.54	18.33	18.67	2,335,123	18.435	-0.91%
2018-04-24	22.05	22.05	22.10	21.65	22.20	5,301,764	116,383,720	21.952	18.71	18.71	18.76	18.38	18.84	6,246,621	18.631	1.61%
2018-04-23	21.70	21.65	21.70	21.50	22.20	4,426,744	96,160,909	21.723	18.42	18.38	18.42	18.25	18.84	5,215,659	18.437	-1.81%
2018-04-20	22.10	22.05	22.10	21.85	22.45	5,828,200	128,791,722	22.098	18.76	18.71	18.76	18.54	19.05	6,866,876	18.756	-0.23%
2018-04-19	22.15	22.10	22.15	22.00	22.70	10,360,810	231,106,017	22.306	18.80	18.76	18.80	18.67	19.27	12,207,268	18.932	0.45%
2018-04-18	22.05	22.00	22.05	21.65	22.15	11,962,340	262,390,095	21.935	18.71	18.67	18.71	18.38	18.80	14,094,216	18.617	2.80%
2018-04-17	21.45	21.40	21.45	21.00	21.95	18,019,456	387,654,226	21.513	18.21	18.16	18.21	17.82	18.63	21,230,805	18.259	4.89%
2018-04-16	20.45	20.45	20.50	20.00	20.90	4,878,986	99,714,884	20.438	17.36	17.36	17.40	16.97	17.74	5,748,498	17.346	0.00%
2018-04-13	20.45	20.40	20.45	20.30	21.10	9,114,482	187,032,464	20.520	17.36	17.31	17.36	17.23	17.91	10,738,825	17.416	2.25%
2018-04-12	20.00	19.98	20.00	19.90	20.50	16,956,200	341,609,048	20.147	16.97	16.96	16.97	16.89	17.40	19,978,060	17.099	-1.48%
2018-04-11	20.30	20.25	20.30	20.05	21.15	18,456,846	376,446,521	20.396	17.23	17.19	17.23	17.02	17.95	21,746,145	17.311	-3.33%
2018-04-10	21.00	20.95	21.00	20.20	21.10	9,489,823	197,175,026	20.778	17.82	17.78	17.82	17.14	17.91	11,181,058	17.635	2.19%
2018-04-09	20.55	20.55	20.60	20.25	20.80	8,410,800	172,345,019	20.491	17.44	17.44	17.48	17.19	17.65	9,909,736	17.391	0.74%
2018-04-06	20.40	20.40	20.45	20.20	20.80	6,972,234	142,770,658	20.477	17.31	17.31	17.36	17.14	17.65	8,214,795	17.380	0.49%
2018-04-04	20.30	20.30	20.35	20.30	20.75	4,767,539	97,710,305	20.495	17.23	17.23	17.27	17.23	17.61	5,617,189	17.395	-0.73%
2018-04-03	20.45	20.45	20.50	20.00	21.00	6,397,222	130,245,239	20.360	17.36	17.36	17.40	16.97	17.82	7,537,307	17.280	0.99%
2018-03-29	20.25	20.20	20.25	20.05	20.60	6,767,731	136,861,446	20.223	17.19	17.14	17.19	17.02	17.48	7,973,847	17.164	0.00%
2018-03-28	20.25	20.20	20.25	20.10	21.10	9,211,865	190,884,915	20.722	17.19	17.14	17.19	17.06	17.91	10,853,563	17.587	-4.03%
2018-03-27	21.10	21.00	21.10	20.70	21.45	21,369,764	447,007,682	20.918	17.91	17.82	17.91	17.57	18.21	25,178,190	17.754	2.68%
2018-03-26	20.55	20.55	20.60	19.98	20.70	8,274,743	168,102,214	20.315	17.44	17.44	17.48	16.96	17.57	9,749,432	17.242	0.74%
2018-03-23	20.40	20.35	20.40	20.00	20.50	10,525,762	213,735,266	20.306	17.31	17.27	17.31	16.97	17.40	12,401,617	17.234	-2.39%
2018-03-22	20.90	20.85	20.90	20.70	21.35	8,031,711	167,860,124	20.900	17.74	17.70	17.74	17.57	18.12	9,463,088	17.738	-1.88%
2018-03-21	21.30	21.25	21.30	21.15	21.60	11,412,266	244,801,412	21.451	18.08	18.04	18.08	17.95	18.33	13,446,110	18.206	-0.47%
2018-03-20	21.40	21.35	21.40	21.30	22.00	14,665,833	315,449,879	21.509	18.16	18.12	18.16	18.08	18.67	17,279,514	18.256	-2.73%
2018-03-19	22.00	21.95	22.00	21.65	22.40	6,872,425	150,491,718	21.898	18.67	18.63	18.67	18.38	19.01	8,097,199	18.586	0.46%
2018-03-16	21.90	21.90	21.95	21.85	22.70	11,135,570	246,607,844	22.146	18.59	18.59	18.63	18.54	19.27	13,120,103	18.796	-1.79%
2018-03-15	22.30	22.25	22.30	22.20	22.80	8,526,626	191,491,306	22.458	18.93	18.88	18.93	18.84	19.35	10,046,204	19.061	-1.98%
2018-03-14	22.75	22.70	22.75	22.50	23.15	3,228,202	73,385,201	22.733	19.31	19.27	19.31	19.10	19.65	3,803,518	19.294	-1.09%
2018-03-13	23.00	23.00	23.05	22.90	23.40	8,051,186	186,275,650	23.136	19.52	19.52	19.56	19.44	19.86	9,486,033	19.637	-0.22%
2018-03-12	23.05	23.05	23.10	23.00	23.55	11,029,400	256,620,557	23.267	19.56	19.56	19.61	19.52	19.99	12,995,012	19.748	-0.86%
2018-03-09	23.25	23.20	23.25	23.05	23.45	5,040,529	117,136,206	23.239	19.73	19.69	19.73	19.56	19.90	5,938,830	19.724	0.65%
2018-03-08	23.10	23.05	23.10	22.45	23.50	6,560,708	151,807,907	23.139	19.61	19.56	19.61	19.05	19.95	7,729,929	19.639	3.36%
2018-03-07	22.35	22.25	22.35	22.15	23.25	5,840,909	131,402,764	22.497	18.97	18.88	18.97	18.80	19.73	6,881,850	19.094	-1.97%
2018-03-06	22.80	22.80	22.90	22.80	23.20	7,547,172	173,242,939	22.955	19.35	19.35	19.44	19.35	19.69	8,892,196	19.483	0.22%
2018-03-05	22.75	22.70	22.75	22.65	23.35	5,764,872	131,443,223	22.801	19.31	19.27	19.31	19.22	19.82	6,792,262	19.352	-2.57%
2018-03-02	23.35	23.30	23.35	22.95	23.35	8,431,422	196,163,415	23.266	19.82	19.78	19.82	19.48	19.82	9,934,033	19.747	-0.64%
2018-03-01	23.50	23.40	23.50	22.60	23.50	7,065,799	162,950,525	23.062	19.95	19.86	19.95	19.18	19.95	8,325,035	19.574	1.95%
2018-02-28	23.05	23.00	23.05	22.40	23.20	6,207,873	141,909,336	22.860	19.56	19.52	19.56	19.01	19.69	7,314,213	19.402	0.00%
2018-02-27	23.05	23.05	23.10	22.70	23.45	13,288,284	304,808,727	22.938	19.56	19.56	19.61	19.27	19.90	15,656,464	19.469	1.10%
2018-02-26	22.80	22.75	22.80	22.70	23.60	11,419,500	264,071,150	23.125	19.35	19.31	19.35	19.27	20.03	13,454,634	19.627	-1.72%
2018-02-23	23.20	23.15	23.20	22.80	23.50	4,780,956	110,859,688	23.188	19.69	19.65	19.69	19.35	19.95	5,632,997	19.680	0.87%
2018-02-22	23.00	22.95	23.00	23.00	23.85	7,835,653	182,755,564	23.324	19.52	19.48	19.52	19.52	20.24	9,232,089	19.796	-3.16%
2018-02-21	23.75	23.75	23.80	23.00	24.20	10,144,632	241,131,606	23.769	20.16	20.16	20.20	19.52	20.54	11,952,564	20.174	1.50%
2018-02-20	23.40	23.40	23.50	22.60	23.70	11,438,523	265,289,984	23.193	19.86	19.86	19.95	19.18	20.12	13,477,047	19.685	4.23%
2018-02-15	22.45	22.40	22.45	22.10	22.60	4,755,470	106,421,715	22.379	19.05	19.01	19.05	18.76	19.18	5,602,969	18.994	2.75%
2018-02-14	21.85	21.85	21.95	21.40	22.00	8,991,017	195,448,906	21.738	18.54	18.54	18.63	18.16	18.67	10,593,357	18.450	-0.23%
2018-02-13	21.90	21.85	21.90	21.60	22.10	7,799,507	170,608,706	21.874	18.59	18.54	18.59	18.33	18.76	9,189,501	18.566	0.69%
2018-02-12	21.75	21.70	21.75	21.20	22.35	10,966,114	240,288,864	21.912	18.46	18.42	18.46	17.99	18.97	12,920,447	18.598	2.59%
2018-02-09	21.20	21.20	21.25	21.00	22.45	16,566,472	355,642,004	21.468	17.99	17.99	18.04	17.82	19.05	19,518,876	18.220	-6.81%
2018-02-08	22.75	22.70	22.75	22.30	23.05	12,463,879	283,050,099	22.710	19.31	19.27	19.31	18.93	19.56	14,685,137	19.275	0.22%
2018-02-07	22.70	22.65	22.70	22.50	23.30	12,740,756	291,288,767	22.863	19.27	19.22	19.27	19.10	19.78	15,011,358	19.405	2.48%
2018-02-06	22.15	22.15	22.20	22.00	22.75	13,791,639	308,794,121	22.390	18.80	18.80	18.84	18.67	19.31	16,249,525	19.003	-6.14%
2018-02-05	23.60	23.55	23.60	22.70	23.70	6,075,083	142,346,995	23.431	20.03	19.99	20.03	19.27	20.12	7,157,758	19.887	-0.84%
2018-02-02	23.80	23.75	23.80	22.70	24.45	10,924,250	259,036,442	23.712	20.20	20.16	20.20	19.27	20.75	12,871,122	20.125	-1.45%
2018-02-01	24.15	24.15	24.20	23.40	24.45	13,324,034	321,117,050	24.101	20.50	20.50	20.54	19.86	20.75	15,698,585	20.455	0.21%
2018-01-31	24.10	24.05	24.10	22.70	24.10	11,278,000	267,486,875	23.718	20.45	20.41	20.45	19.27	20.45	13,287,916	20.130	4.33%
2018-01-30	23.10	23.10	23.15	22.55	23.35	11,984,586	275,629,246	22.999	19.61	19.61	19.65	19.14	19.82	14,120,427	19.520	-0.65%
2018-01-29	23.25	23.25	23.30	23.25	23.95	14,423,800	339,331,271	23.526	19.73	19.73	19.78	19.73	20.33	16,994,347	19.967	-2.72%
2018-01-26	23.90	23.80	23.90	23.35	23.90	14,585,934	345,673,807	23.699	20.28	20.20	20.28	19.82	20.28	17,185,376	20.114	2.80%
2018-01-25	23.25	23.25	23.30	23.10	24.40	33,734,000	792,632,210	23.497	19.73	19.73	19.78	19.61	20.71	39,745,927	19.942	-7.37%
2018-01-24	25.10	25.05	25.10	24.65	25.10	11,227,100	280,087,655	24.948	21.30	21.26	21.30	20.92	21.30	13,227,945	21.174	1.21%
2018-01-23	24.80	24.75	24.80	24.65	25.50	18,660,036	467,139,531	25.034	21.05	21.01	21.05	20.92	21.64	21,985,546	21.248	0.61%
2018-01-22	24.65	24.60	24.65	24.35	25.00	9,805,313	241,802,919	24.660	20.92	20.88	20.92	20.67	21.22	11,552,773	20.930	1.44%
2018-01-19	24.30	24.30	24.35	24.00	24.60	5,539,979	134,634,860	24.302	20.62	20.62	20.67	20.37	20.88	6,527,290	20.626	0.00%
2018-01-18	24.30	24.30	24.40	24.20	24.90	7,115,700	174,391,968	24.508	20.62	20.62	20.71	20.54	21.13	8,383,829	20.801	-0.82%
2018-01-17	24.50	24.50	24.55	23.65	24.65	11,386,716	277,110,082	24.336	20.79	20.79	20.84	20.07	20.92	13,416,007	20.655	2.08%
2018-01-16	24.00	24.00	24.05	23.60	24.40	11,092,032	267,840,072	24.147	20.37	20.37	20.41	20.03	20.71	13,068,806	20.495	1.91%
2018-01-15	23.55	23.50	23.55	22.85	23.95	19,307,500	454,576,130	23.544	19.99	19.95	19.99	19.39	20.33	22,748,399	19.983	4.67%
2018-01-12	22.50	22.45	22.50	22.30	22.85	11,665,600	262,387,121	22.492	19.10	19.05	19.10	18.93	19.39	13,744,592	19.090	-0.44%
2018-01-11	22.60	22.60	22.65	22.45	23.05	3,853,209	86,959,678	22.568	19.18	19.18	19.22	19.05	19.56	4,539,911	19.154	-1.53%
2018-01-10	22.95	22.90	22.95	22.70	23.20	5,696,352	130,704,290	22.945	19.48	19.44	19.48	19.27	19.69	6,711,531	19.475	-1.08%
2018-01-09	23.20	23.15	23.20	22.30	23.20	8,541,591	194,940,508	22.823	19.69	19.65	19.69	18.93	19.69	10,063,836	19.370	3.80%
2018-01-08	22.35	22.30	22.35	22.00	22.55	8,940,116	198,643,670	22.219	18.97	18.93	18.97	18.67	19.14	10,533,385	18.858	1.13%
2018-01-05	22.10	22.10	22.15	21.80	22.95	13,073,610	290,518,848	22.222	18.76	18.76	18.80	18.50	19.48	15,403,532	18.861	-3.70%
2018-01-04	22.95	22.90	22.95	22.65	23.25	6,443,800	147,375,640	22.871	19.48	19.44	19.48	19.22	19.73	7,592,186	19.411	0.00%
2018-01-03	22.95	22.95	23.00	22.70	23.40	5,770,714	133,037,435	23.054	19.48	19.48	19.52	19.27	19.86	6,799,146	19.567	0.22%
2018-01-02	22.90	22.80	22.90	22.50	23.10	9,849,760	224,205,476	22.763	19.44	19.35	19.44	19.10	19.61	11,605,141	19.319	-3.17%
2017-12-29	23.65	23.60	23.65	23.10	23.80	6,262,612	147,567,494	23.563	20.07	20.03	20.07	19.61	20.20	7,378,707	19.999	2.83%
2017-12-28	23.00	22.95	23.00	22.75	23.30	3,840,600	88,355,411	23.006	19.52	19.48	19.52	19.31	19.78	4,525,055	19.526	1.10%
2017-12-27	22.75	22.75	22.85	22.75	23.20	5,831,821	133,356,113	22.867	19.31	19.31	19.39	19.31	19.69	6,871,143	19.408	-1.30%
2017-12-22	23.05	23.00	23.05	23.00	24.10	10,123,295	236,065,117	23.319	19.56	19.52	19.56	19.52	20.45	11,927,425	19.792	-3.96%
2017-12-21	24.00	23.90	24.00	23.70	24.40	13,008,478	312,240,253	24.003	20.37	20.28	20.37	20.12	20.71	15,326,792	20.372	-0.41%
2017-12-20	24.10	24.05	24.10	23.65	24.85	7,589,435	183,547,269	24.185	20.45	20.41	20.45	20.07	21.09	8,941,991	20.526	2.34%
2017-12-19	23.55	23.55	23.60	23.35	24.00	8,561,622	202,421,543	23.643	19.99	19.99	20.03	19.82	20.37	10,087,437	20.067	-0.84%
2017-12-18	23.75	23.75	23.80	23.55	24.45	6,635,678	157,650,885	23.758	20.16	20.16	20.20	19.99	20.75	7,818,260	20.164	-0.63%
2017-12-15	23.90	23.90	24.00	23.60	24.60	6,500,197	155,687,948	23.951	20.28	20.28	20.37	20.03	20.88	7,658,634	20.328	-0.21%
2017-12-14	23.95	23.90	23.95	23.55	24.30	10,658,852	254,701,260	23.896	20.33	20.28	20.33	19.99	20.62	12,558,426	20.281	-1.64%
2017-12-13	24.35	24.25	24.35	23.05	24.60	15,364,628	369,212,925	24.030	20.67	20.58	20.67	19.56	20.88	18,102,845	20.395	5.41%
2017-12-12	23.10	23.10	23.15	22.40	23.30	9,967,100	227,871,564	22.862	19.61	19.61	19.65	19.01	19.78	11,743,393	19.404	0.43%
2017-12-11	23.00	22.95	23.00	22.20	23.00	7,875,500	179,871,720	22.839	19.52	19.48	19.52	18.84	19.52	9,279,037	19.385	4.78%
2017-12-08	21.95	21.85	21.95	21.55	22.45	10,793,020	237,346,274	21.991	18.63	18.54	18.63	18.29	19.05	12,716,505	18.664	0.46%
2017-12-07	21.85	21.80	21.85	20.50	21.90	7,346,527	157,180,760	21.395	18.54	18.50	18.54	17.40	18.59	8,655,793	18.159	4.05%
2017-12-06	21.00	20.90	21.00	20.80	22.05	12,059,327	257,470,014	21.350	17.82	17.74	17.82	17.65	18.71	14,208,488	18.121	-2.55%
2017-12-05	21.55	21.50	21.55	21.25	22.70	20,843,005	456,581,829	21.906	18.29	18.25	18.29	18.04	19.27	24,557,555	18.592	1.65%
2017-12-04	21.20	21.15	21.20	20.80	21.30	15,148,881	318,233,919	21.007	17.99	17.95	17.99	17.65	18.08	17,848,649	17.830	2.42%
2017-12-01	20.70	20.65	20.70	20.00	20.80	7,195,060	146,927,129	20.421	17.57	17.53	17.57	16.97	17.65	8,477,332	17.332	3.81%
2017-11-30	19.94	19.90	19.94	19.74	20.10	12,929,387	257,611,657	19.925	16.92	16.89	16.92	16.75	17.06	15,233,606	16.911	-1.04%
2017-11-29	20.15	20.15	20.20	19.50	20.15	8,926,945	178,047,472	19.945	17.10	17.10	17.14	16.55	17.10	10,517,866	16.928	3.97%
2017-11-28	19.38	19.36	19.38	19.16	19.42	4,332,993	83,655,739	19.307	16.45	16.43	16.45	16.26	16.48	5,105,200	16.386	0.10%
2017-11-27	19.36	19.34	19.36	19.14	19.56	2,038,200	39,419,892	19.341	16.43	16.41	16.43	16.24	16.60	2,401,439	16.415	0.94%
2017-11-24	19.18	19.18	19.20	18.86	19.26	1,349,400	25,790,040	19.112	16.28	16.28	16.30	16.01	16.35	1,589,884	16.221	0.52%
2017-11-23	19.08	19.02	19.08	18.88	19.40	7,937,665	152,639,489	19.230	16.19	16.14	16.19	16.02	16.47	9,352,281	16.321	-0.73%
2017-11-22	19.22	19.20	19.22	18.92	19.30	4,387,836	83,927,483	19.127	16.31	16.30	16.31	16.06	16.38	5,169,817	16.234	0.73%
2017-11-21	19.08	19.02	19.08	18.78	19.18	4,622,683	87,804,004	18.994	16.19	16.14	16.19	15.94	16.28	5,446,517	16.121	0.63%
2017-11-20	18.96	18.96	18.98	18.22	19.22	11,046,734	207,412,018	18.776	16.09	16.09	16.11	15.46	16.31	13,015,435	15.936	1.50%
2017-11-17	18.68	18.62	18.68	18.36	18.92	7,280,399	135,872,389	18.663	15.85	15.80	15.85	15.58	16.06	8,577,880	15.840	1.08%
2017-11-16	18.48	18.48	18.50	18.40	18.94	6,695,830	123,877,211	18.501	15.68	15.68	15.70	15.62	16.08	7,889,132	15.702	-1.60%
2017-11-15	18.78	18.76	18.78	18.62	19.28	4,760,400	89,729,247	18.849	15.94	15.92	15.94	15.80	16.36	5,608,778	15.998	-1.57%
2017-11-14	19.08	19.08	19.12	19.00	19.54	6,918,576	132,762,633	19.189	16.19	16.19	16.23	16.13	16.58	8,151,574	16.287	-1.65%
2017-11-13	19.40	19.38	19.40	19.20	19.66	5,138,800	99,575,390	19.377	16.47	16.45	16.47	16.30	16.69	6,054,615	16.446	-0.51%
2017-11-10	19.50	19.40	19.50	19.06	19.66	11,388,751	219,973,034	19.315	16.55	16.47	16.55	16.18	16.69	13,418,405	16.393	1.25%
2017-11-09	19.26	19.24	19.26	19.00	19.40	9,514,078	182,692,067	19.202	16.35	16.33	16.35	16.13	16.47	11,209,636	16.298	1.69%
2017-11-08	18.94	18.94	18.96	18.82	19.18	5,311,787	101,030,444	19.020	16.08	16.08	16.09	15.97	16.28	6,258,431	16.143	-0.53%
2017-11-07	19.04	19.04	19.06	18.44	19.36	16,036,400	305,932,238	19.077	16.16	16.16	16.18	15.65	16.43	18,894,337	16.192	2.92%
2017-11-06	18.50	18.48	18.50	17.78	18.50	5,913,495	108,051,743	18.272	15.70	15.68	15.70	15.09	15.70	6,967,372	15.508	1.65%
2017-11-03	18.20	18.18	18.20	18.08	18.32	4,958,800	90,246,256	18.199	15.45	15.43	15.45	15.35	15.55	5,842,536	15.446	-0.66%
2017-11-02	18.32	18.30	18.32	18.18	18.80	5,882,635	107,950,875	18.351	15.55	15.53	15.55	15.43	15.96	6,931,013	15.575	-0.11%
2017-11-01	18.34	18.34	18.36	17.60	18.42	11,801,900	214,267,610	18.155	15.57	15.57	15.58	14.94	15.63	13,905,183	15.409	4.32%
2017-10-31	17.58	17.54	17.58	16.90	17.58	6,731,358	116,747,735	17.344	14.92	14.89	14.92	14.34	14.92	7,930,991	14.720	3.41%
2017-10-30	17.00	16.98	17.00	16.96	17.08	2,861,600	48,666,736	17.007	14.43	14.41	14.43	14.39	14.50	3,371,582	14.434	-0.35%
2017-10-27	17.06	17.06	17.08	16.84	17.48	3,775,750	64,365,460	17.047	14.48	14.48	14.50	14.29	14.84	4,448,648	14.469	-0.93%
2017-10-26	17.22	17.22	17.24	17.18	17.56	3,468,975	59,868,456	17.258	14.62	14.62	14.63	14.58	14.90	4,087,201	14.648	-1.15%
2017-10-25	17.42	17.40	17.42	17.36	17.74	2,296,200	40,044,978	17.440	14.79	14.77	14.79	14.73	15.06	2,705,419	14.802	-0.57%
2017-10-24	17.52	17.52	17.54	17.44	17.70	3,772,507	66,209,316	17.551	14.87	14.87	14.89	14.80	15.02	4,444,827	14.896	-1.24%
2017-10-23	17.74	17.72	17.74	17.38	17.86	4,191,210	73,747,024	17.596	15.06	15.04	15.06	14.75	15.16	4,938,149	14.934	0.45%
2017-10-20	17.66	17.66	17.68	17.20	17.74	8,217,093	144,040,389	17.529	14.99	14.99	15.01	14.60	15.06	9,681,508	14.878	1.96%
2017-10-19	17.32	17.32	17.34	17.26	17.70	4,713,908	81,912,226	17.377	14.70	14.70	14.72	14.65	15.02	5,554,000	14.748	-1.48%
2017-10-18	17.58	17.56	17.58	17.52	17.64	1,618,685	28,458,213	17.581	14.92	14.90	14.92	14.87	14.97	1,907,160	14.922	0.11%
2017-10-17	17.56	17.54	17.56	17.50	17.74	2,487,580	43,710,192	17.571	14.90	14.89	14.90	14.85	15.06	2,930,906	14.914	-1.01%
2017-10-16	17.74	17.72	17.74	17.52	17.98	4,621,400	82,149,784	17.776	15.06	15.04	15.06	14.87	15.26	5,445,006	15.087	0.91%
2017-10-13	17.58	17.58	17.60	17.50	17.76	2,365,200	41,698,456	17.630	14.92	14.92	14.94	14.85	15.07	2,786,716	14.963	-1.12%
2017-10-12	17.78	17.76	17.78	17.52	17.86	2,969,600	52,530,110	17.689	15.09	15.07	15.09	14.87	15.16	3,498,829	15.014	1.37%
2017-10-11	17.54	17.54	17.56	17.42	17.98	5,405,982	94,989,664	17.571	14.89	14.89	14.90	14.79	15.26	6,369,413	14.913	-2.01%
2017-10-10	17.90	17.86	17.90	17.28	17.98	6,974,888	123,425,470	17.696	15.19	15.16	15.19	14.67	15.26	8,217,922	15.019	1.47%
2017-10-09	17.64	17.62	17.64	17.62	18.16	10,537,936	187,110,490	17.756	14.97	14.95	14.97	14.95	15.41	12,415,961	15.070	-2.11%
2017-10-06	18.02	18.00	18.02	17.88	18.44	10,531,296	190,441,963	18.083	15.29	15.28	15.29	15.18	15.65	12,408,138	15.348	-2.17%
2017-10-04	18.42	18.42	18.44	18.30	18.60	7,904,008	145,585,974	18.419	15.63	15.63	15.65	15.53	15.79	9,312,626	15.633	0.33%
2017-10-03	18.36	18.32	18.36	18.04	18.68	19,681,983	360,726,011	18.328	15.58	15.55	15.58	15.31	15.85	23,189,620	15.555	-1.92%
2017-09-29	18.72	18.68	18.72	18.22	18.76	7,695,300	142,126,264	18.469	15.89	15.85	15.89	15.46	15.92	9,066,723	15.676	2.07%
2017-09-28	18.34	18.28	18.34	18.22	18.66	10,114,319	185,574,449	18.348	15.57	15.51	15.57	15.46	15.84	11,916,849	15.572	-0.33%
2017-09-27	18.40	18.38	18.40	18.10	18.46	4,250,350	77,828,654	18.311	15.62	15.60	15.62	15.36	15.67	5,007,829	15.541	1.66%
2017-09-26	18.10	18.10	18.12	17.92	18.40	7,935,391	143,752,475	18.115	15.36	15.36	15.38	15.21	15.62	9,349,602	15.375	0.11%
2017-09-25	18.08	18.04	18.08	17.90	18.90	9,063,400	164,440,928	18.143	15.35	15.31	15.35	15.19	16.04	10,678,640	15.399	-3.52%
2017-09-22	18.74	18.68	18.74	18.40	18.90	5,703,475	106,136,041	18.609	15.91	15.85	15.91	15.62	16.04	6,719,923	15.794	-0.74%
2017-09-21	18.88	18.86	18.88	18.44	19.10	13,050,996	246,059,321	18.854	16.02	16.01	16.02	15.65	16.21	15,376,888	16.002	3.51%
2017-09-20	18.24	18.24	18.26	18.16	18.64	7,838,324	143,970,661	18.368	15.48	15.48	15.50	15.41	15.82	9,235,236	15.589	-0.87%
2017-09-19	18.40	18.38	18.40	18.32	18.60	9,216,285	169,900,016	18.435	15.62	15.60	15.62	15.55	15.79	10,858,771	15.646	-0.65%
2017-09-18	18.52	18.50	18.52	18.00	18.78	11,915,068	221,371,626	18.579	15.72	15.70	15.72	15.28	15.94	14,038,520	15.769	2.55%
2017-09-15	18.06	18.04	18.06	17.90	18.30	9,368,407	169,388,176	18.081	15.33	15.31	15.33	15.19	15.53	11,038,004	15.346	-0.22%
2017-09-14	18.10	18.02	18.10	17.50	18.10	17,596,800	314,768,116	17.888	15.36	15.29	15.36	14.85	15.36	20,732,825	15.182	1.91%
2017-09-13	17.76	17.72	17.76	17.30	17.78	11,347,229	199,463,339	17.578	15.07	15.04	15.07	14.68	15.09	13,369,483	14.919	2.42%
2017-09-12	17.34	17.34	17.36	17.22	17.48	6,595,200	114,212,520	17.318	14.72	14.72	14.73	14.62	14.84	7,770,568	14.698	-0.69%
2017-09-11	17.46	17.42	17.46	17.32	17.68	7,436,328	129,869,712	17.464	14.82	14.79	14.82	14.70	15.01	8,761,598	14.823	1.04%
2017-09-08	17.28	17.26	17.28	17.10	17.38	8,933,200	154,014,574	17.241	14.67	14.65	14.67	14.51	14.75	10,525,236	14.633	0.12%
2017-09-07	17.26	17.24	17.26	16.46	17.42	25,570,691	437,097,243	17.094	14.65	14.63	14.65	13.97	14.79	30,127,788	14.508	6.41%
2017-09-06	16.22	16.22	16.26	16.06	16.38	3,019,200	48,996,752	16.228	13.77	13.77	13.80	13.63	13.90	3,557,269	13.774	-0.37%
2017-09-05	16.28	16.22	16.28	16.10	16.40	2,664,800	43,274,664	16.239	13.82	13.77	13.82	13.66	13.92	3,139,709	13.783	-0.73%
2017-09-04	16.40	16.36	16.40	16.16	16.44	3,880,009	63,354,126	16.328	13.92	13.89	13.92	13.72	13.95	4,571,487	13.859	-0.12%
2017-09-01	16.42	16.40	16.42	15.80	16.46	16,275,156	264,233,041	16.235	13.94	13.92	13.94	13.41	13.97	19,175,643	13.780	4.72%
2017-08-31	15.68	15.66	15.68	15.58	15.76	4,559,409	71,459,832	15.673	13.31	13.29	13.31	13.22	13.38	5,371,967	13.302	0.90%
2017-08-30	15.54	15.52	15.54	15.42	15.62	2,637,602	40,997,150	15.543	13.19	13.17	13.19	13.09	13.26	3,107,664	13.192	0.39%
2017-08-29	15.48	15.46	15.48	15.14	15.58	6,402,000	99,115,272	15.482	13.14	13.12	13.14	12.85	13.22	7,542,937	13.140	1.84%
2017-08-28	15.20	15.20	15.24	15.12	15.58	6,446,274	98,257,532	15.243	12.90	12.90	12.93	12.83	13.22	7,595,101	12.937	-2.19%
2017-08-25	15.54	15.54	15.58	15.42	16.00	7,781,000	122,338,412	15.723	13.19	13.19	13.22	13.09	13.58	9,167,696	13.345	-2.51%
2017-08-24	15.94	15.94	15.96	15.72	16.06	3,918,966	62,236,381	15.881	13.53	13.53	13.55	13.34	13.63	4,617,387	13.479	-0.50%
2017-08-22	16.02	16.00	16.02	15.90	16.14	4,637,700	74,339,796	16.030	13.60	13.58	13.60	13.49	13.70	5,464,211	13.605	1.26%
2017-08-21	15.82	15.80	15.82	15.78	16.20	17,262,281	275,399,848	15.954	13.43	13.41	13.43	13.39	13.75	20,338,690	13.541	0.76%
2017-08-18	15.70	15.68	15.70	15.34	15.74	3,495,596	54,531,610	15.600	13.33	13.31	13.33	13.02	13.36	4,118,566	13.240	0.38%
2017-08-17	15.64	15.64	15.66	15.54	15.88	3,873,308	60,713,023	15.675	13.27	13.27	13.29	13.19	13.48	4,563,592	13.304	-0.51%
2017-08-16	15.72	15.72	15.76	15.52	15.80	4,559,600	71,532,198	15.688	13.34	13.34	13.38	13.17	13.41	5,372,192	13.315	1.39%
2017-08-15	15.62	15.62	15.66	15.60	15.86	4,025,540	63,116,959	15.679	13.16	13.16	13.19	13.14	13.36	4,778,441	13.209	-0.64%
2017-08-14	15.72	15.72	15.74	15.60	15.80	3,722,400	58,432,136	15.697	13.24	13.24	13.26	13.14	13.31	4,418,604	13.224	1.16%
2017-08-11	15.54	15.50	15.54	15.28	15.86	9,388,981	145,559,515	15.503	13.09	13.06	13.09	12.87	13.36	11,145,011	13.061	-2.51%
2017-08-10	15.94	15.88	15.94	15.64	16.24	4,979,500	78,993,758	15.864	13.43	13.38	13.43	13.18	13.68	5,910,821	13.364	-0.99%
2017-08-09	16.10	16.08	16.10	15.90	16.26	11,113,801	178,534,348	16.064	13.56	13.55	13.56	13.39	13.70	13,192,426	13.533	-0.86%
2017-08-08	16.24	16.24	16.26	15.52	16.52	15,738,574	252,968,693	16.073	13.68	13.68	13.70	13.07	13.92	18,682,175	13.541	4.50%
2017-08-07	15.54	15.54	15.58	15.34	15.62	5,936,700	92,209,708	15.532	13.09	13.09	13.13	12.92	13.16	7,047,047	13.085	1.17%
2017-08-04	15.36	15.36	15.40	15.26	15.70	4,392,400	67,663,708	15.405	12.94	12.94	12.97	12.86	13.23	5,213,915	12.978	-0.26%
2017-08-03	15.40	15.36	15.40	15.32	15.46	3,893,600	59,907,492	15.386	12.97	12.94	12.97	12.91	13.02	4,621,824	12.962	0.39%
2017-08-02	15.34	15.34	15.36	15.24	15.70	3,592,022	55,008,199	15.314	12.92	12.92	12.94	12.84	13.23	4,263,841	12.901	-1.54%
2017-08-01	15.58	15.54	15.58	15.34	15.74	6,303,615	98,022,904	15.550	13.13	13.09	13.13	12.92	13.26	7,482,586	13.100	1.30%
2017-07-31	15.38	15.38	15.42	15.26	15.52	5,672,609	87,208,845	15.374	12.96	12.96	12.99	12.86	13.07	6,733,563	12.951	-0.52%
2017-07-28	15.46	15.44	15.46	15.26	15.76	18,573,600	286,923,660	15.448	13.02	13.01	13.02	12.86	13.28	22,047,439	13.014	-2.89%
2017-07-27	15.92	15.90	15.92	15.76	15.98	3,528,008	56,148,919	15.915	13.41	13.39	13.41	13.28	13.46	4,187,855	13.408	0.51%
2017-07-26	15.84	15.80	15.84	15.72	16.14	5,493,200	86,924,088	15.824	13.34	13.31	13.34	13.24	13.60	6,520,599	13.331	-1.49%
2017-07-25	16.08	16.06	16.08	16.00	16.18	6,263,399	100,842,092	16.100	13.55	13.53	13.55	13.48	13.63	7,434,849	13.563	0.50%
2017-07-24	16.00	15.98	16.00	15.80	16.14	7,352,226	117,834,898	16.027	13.48	13.46	13.48	13.31	13.60	8,727,320	13.502	0.00%
2017-07-21	16.00	15.96	16.00	15.52	16.00	8,821,393	138,619,642	15.714	13.48	13.45	13.48	13.07	13.48	10,471,267	13.238	1.78%
2017-07-20	15.72	15.72	15.74	15.62	16.18	5,984,779	94,547,054	15.798	13.24	13.24	13.26	13.16	13.63	7,104,118	13.309	-2.00%
2017-07-19	16.04	16.02	16.04	15.96	16.20	4,956,800	79,564,636	16.052	13.51	13.50	13.51	13.45	13.65	5,883,875	13.522	0.38%
2017-07-18	15.98	15.96	15.98	15.94	16.24	4,772,004	76,398,451	16.010	13.46	13.45	13.46	13.43	13.68	5,664,517	13.487	-0.75%
2017-07-17	16.10	16.08	16.10	15.94	16.56	14,114,000	226,963,768	16.081	13.56	13.55	13.56	13.43	13.95	16,753,755	13.547	-2.66%
2017-07-14	16.54	16.54	16.60	16.48	16.66	4,425,600	73,154,901	16.530	13.93	13.93	13.98	13.88	14.04	5,253,324	13.925	0.49%
2017-07-13	16.46	16.44	16.46	16.20	16.50	3,913,760	64,307,154	16.431	13.87	13.85	13.87	13.65	13.90	4,645,754	13.842	1.86%
2017-07-12	16.16	16.14	16.16	16.12	16.68	7,584,412	123,510,916	16.285	13.61	13.60	13.61	13.58	14.05	9,002,932	13.719	-2.30%
2017-07-11	16.54	16.52	16.54	16.46	16.58	3,690,571	60,944,213	16.514	13.93	13.92	13.93	13.87	13.97	4,380,822	13.912	0.61%
2017-07-10	16.44	16.38	16.44	16.30	16.62	2,857,221	46,989,479	16.446	13.85	13.80	13.85	13.73	14.00	3,391,610	13.855	0.61%
2017-07-07	16.34	16.34	16.36	16.30	16.52	2,801,798	45,916,259	16.388	13.77	13.77	13.78	13.73	13.92	3,325,821	13.806	-0.73%
2017-07-06	16.46	16.44	16.46	16.34	16.54	4,842,999	79,549,092	16.426	13.87	13.85	13.87	13.77	13.93	5,748,790	13.838	-0.12%
2017-07-05	16.48	16.44	16.48	16.12	16.50	3,519,200	57,642,603	16.380	13.88	13.85	13.88	13.58	13.90	4,177,399	13.799	2.49%
2017-07-04	16.08	16.08	16.12	16.08	16.78	10,446,797	169,811,504	16.255	13.55	13.55	13.58	13.55	14.14	12,400,672	13.694	-3.94%
2017-07-03	16.74	16.72	16.74	16.48	17.10	6,600,827	110,643,834	16.762	14.10	14.09	14.10	13.88	14.41	7,835,386	14.121	-3.57%
2017-06-30	17.36	17.36	17.38	17.22	17.50	1,847,650	32,103,322	17.375	14.62	14.62	14.64	14.51	14.74	2,193,218	14.638	-0.91%
2017-06-29	17.52	17.50	17.52	17.38	17.58	3,679,686	64,394,038	17.500	14.76	14.74	14.76	14.64	14.81	4,367,901	14.743	1.15%
2017-06-28	17.32	17.32	17.36	17.10	17.54	4,172,871	72,340,035	17.336	14.59	14.59	14.62	14.41	14.78	4,953,327	14.604	0.35%
2017-06-27	17.26	17.24	17.26	17.18	17.44	2,009,100	34,725,146	17.284	14.54	14.52	14.54	14.47	14.69	2,384,864	14.561	-0.23%
2017-06-26	17.30	17.30	17.34	17.18	17.54	4,342,023	75,362,703	17.357	14.57	14.57	14.61	14.47	14.78	5,154,116	14.622	0.82%
2017-06-23	17.16	17.16	17.18	16.98	17.76	9,028,800	155,351,761	17.206	14.46	14.46	14.47	14.30	14.96	10,717,465	14.495	-3.27%
2017-06-22	17.74	17.74	17.78	17.62	18.08	9,378,697	167,462,959	17.856	14.94	14.94	14.98	14.84	15.23	11,132,804	15.042	0.23%
2017-06-21	17.70	17.68	17.70	17.40	17.82	4,813,144	84,936,908	17.647	14.91	14.89	14.91	14.66	15.01	5,713,351	14.866	0.34%
2017-06-20	17.64	17.62	17.64	17.16	17.76	13,820,308	242,920,724	17.577	14.86	14.84	14.86	14.46	14.96	16,405,134	14.808	3.52%
2017-06-19	17.04	17.00	17.04	16.90	17.20	4,470,654	76,111,816	17.025	14.36	14.32	14.36	14.24	14.49	5,306,805	14.342	0.71%
2017-06-16	16.92	16.90	16.92	16.84	17.22	4,756,824	80,761,146	16.978	14.25	14.24	14.25	14.19	14.51	5,646,497	14.303	0.59%
2017-06-15	16.82	16.80	16.82	16.64	17.06	3,177,890	53,386,455	16.799	14.17	14.15	14.17	14.02	14.37	3,772,254	14.152	-1.41%
2017-06-14	17.06	17.04	17.06	16.90	17.42	6,019,020	103,066,826	17.124	14.37	14.36	14.37	14.24	14.68	7,144,763	14.426	0.00%
2017-06-13	17.06	17.02	17.06	16.26	17.08	12,718,300	213,526,149	16.789	14.37	14.34	14.37	13.70	14.39	15,097,016	14.144	5.31%
2017-06-12	16.20	16.20	16.24	16.20	16.58	7,074,450	115,692,235	16.354	13.65	13.65	13.68	13.65	13.97	8,397,591	13.777	-1.34%
2017-06-09	16.42	16.42	16.52	16.42	16.76	6,499,130	107,429,049	16.530	13.83	13.83	13.92	13.83	14.12	7,714,669	13.925	-1.08%
2017-06-08	16.60	16.60	16.62	16.22	16.78	17,685,026	292,327,471	16.530	13.98	13.98	14.00	13.66	14.14	20,992,674	13.925	2.72%
2017-06-07	16.16	16.16	16.18	16.10	16.34	15,518,994	251,823,545	16.227	13.61	13.61	13.63	13.56	13.77	18,421,527	13.670	-0.37%
2017-06-06	16.22	16.22	16.26	16.22	16.78	5,346,210	87,661,025	16.397	13.66	13.66	13.70	13.66	14.14	6,346,117	13.813	-2.17%
2017-06-05	16.58	16.56	16.58	16.46	17.04	6,818,394	113,727,939	16.680	13.97	13.95	13.97	13.87	14.36	8,093,645	14.052	-2.47%
2017-06-02	17.00	16.98	17.00	16.52	17.40	69,596,832	1,161,676,949	16.692	14.32	14.30	14.32	13.92	14.66	82,613,596	14.062	-1.73%
2017-06-01	17.30	17.24	17.30	17.12	17.56	6,689,907	116,041,652	17.346	14.57	14.52	14.57	14.42	14.79	7,941,127	14.613	0.00%
2017-05-31	17.30	17.28	17.30	16.90	17.40	5,693,553	97,911,028	17.197	14.57	14.56	14.57	14.24	14.66	6,758,424	14.487	2.25%
2017-05-29	17.08	17.06	17.08	16.84	17.20	2,555,135	43,677,372	17.094	14.25	14.24	14.25	14.05	14.35	3,061,705	14.266	0.59%
2017-05-26	16.98	16.94	16.98	16.64	17.12	3,751,723	63,469,553	16.917	14.17	14.14	14.17	13.89	14.29	4,495,524	14.118	0.24%
2017-05-25	16.94	16.94	16.96	16.92	17.20	2,283,828	38,818,091	16.997	14.14	14.14	14.15	14.12	14.35	2,736,610	14.185	-0.82%
2017-05-24	17.08	17.06	17.08	16.76	17.16	3,098,967	52,752,669	17.023	14.25	14.24	14.25	13.99	14.32	3,713,355	14.206	0.47%
2017-05-23	17.00	16.98	17.00	16.74	17.20	5,753,600	97,786,064	16.996	14.19	14.17	14.19	13.97	14.35	6,894,285	14.184	0.71%
2017-05-22	16.88	16.86	16.88	16.42	17.00	3,581,500	60,365,489	16.855	14.09	14.07	14.09	13.70	14.19	4,291,553	14.066	3.18%
2017-05-19	16.36	16.36	16.38	16.24	16.52	2,719,600	44,592,744	16.397	13.65	13.65	13.67	13.55	13.79	3,258,777	13.684	0.99%
2017-05-18	16.20	16.20	16.24	16.02	16.44	4,135,600	67,320,483	16.278	13.52	13.52	13.55	13.37	13.72	4,955,507	13.585	-1.94%
2017-05-17	16.52	16.52	16.56	16.46	17.08	4,246,559	70,750,265	16.661	13.79	13.79	13.82	13.74	14.25	5,088,464	13.904	-2.82%
2017-05-16	17.00	17.00	17.02	16.66	17.08	3,380,766	57,286,142	16.945	14.19	14.19	14.20	13.90	14.25	4,051,023	14.141	1.07%
2017-05-15	16.82	16.74	16.82	16.64	17.06	3,079,361	51,607,876	16.759	14.04	13.97	14.04	13.89	14.24	3,689,862	13.986	-0.12%
2017-05-12	16.84	16.80	16.84	16.54	16.86	3,206,544	53,526,782	16.693	14.05	14.02	14.05	13.80	14.07	3,842,260	13.931	0.96%
2017-05-11	16.68	16.66	16.68	16.58	17.06	4,921,687	82,186,239	16.699	13.92	13.90	13.92	13.84	14.24	5,897,440	13.936	-1.30%
2017-05-10	16.90	16.86	16.90	16.78	17.30	5,186,772	87,761,254	16.920	14.10	14.07	14.10	14.00	14.44	6,215,080	14.121	-1.86%
2017-05-09	17.22	17.18	17.22	17.00	17.38	3,971,033	68,197,764	17.174	14.37	14.34	14.37	14.19	14.50	4,758,314	14.332	-0.46%
2017-05-08	17.30	17.26	17.30	17.04	17.50	8,468,562	145,902,351	17.229	14.44	14.40	14.44	14.22	14.60	10,147,504	14.378	1.65%
2017-05-05	17.02	17.02	17.04	16.78	17.66	9,412,362	159,193,989	16.913	14.20	14.20	14.22	14.00	14.74	11,278,418	14.115	-2.96%
2017-05-04	17.54	17.54	17.56	17.50	17.80	4,869,102	85,633,969	17.587	14.64	14.64	14.65	14.60	14.85	5,834,430	14.677	-0.90%
2017-05-02	17.70	17.64	17.70	17.50	18.00	5,254,405	92,995,296	17.699	14.77	14.72	14.77	14.60	15.02	6,296,122	14.770	-0.11%
2017-04-28	17.72	17.72	17.74	16.90	17.78	13,320,916	234,617,704	17.613	14.79	14.79	14.80	14.10	14.84	15,961,866	14.699	4.36%
2017-04-27	16.98	16.92	16.98	16.58	17.10	10,280,000	172,095,052	16.741	14.17	14.12	14.17	13.84	14.27	12,318,070	13.971	-1.96%
2017-04-26	17.32	17.30	17.32	17.06	17.58	8,241,855	142,908,388	17.339	14.45	14.44	14.45	14.24	14.67	9,875,851	14.470	0.81%
2017-04-25	17.18	17.18	17.20	16.90	17.30	4,278,636	73,294,143	17.130	14.34	14.34	14.35	14.10	14.44	5,126,901	14.296	2.02%
2017-04-24	16.84	16.84	16.86	16.84	17.30	5,443,800	92,426,772	16.978	14.05	14.05	14.07	14.05	14.44	6,523,065	14.169	-3.44%
2017-04-21	17.44	17.40	17.44	17.10	17.60	5,568,263	97,080,339	17.435	14.55	14.52	14.55	14.27	14.69	6,672,204	14.550	1.40%
2017-04-20	17.20	17.18	17.20	16.92	17.30	3,776,492	64,903,596	17.186	14.35	14.34	14.35	14.12	14.44	4,525,204	14.343	0.35%
2017-04-19	17.14	17.14	17.20	17.02	17.60	7,511,800	129,979,676	17.303	14.30	14.30	14.35	14.20	14.69	9,001,058	14.440	-2.50%
2017-04-18	17.58	17.52	17.58	17.50	17.80	14,238,062	250,459,402	17.591	14.67	14.62	14.67	14.60	14.85	17,060,841	14.680	-0.34%
2017-04-13	17.64	17.64	17.66	17.40	17.70	4,232,620	74,642,495	17.635	14.72	14.72	14.74	14.52	14.77	5,071,762	14.717	-0.90%
2017-04-12	17.80	17.78	17.80	17.22	17.80	4,258,900	75,016,011	17.614	14.85	14.84	14.85	14.37	14.85	5,103,252	14.700	0.45%
2017-04-11	17.72	17.70	17.72	17.56	17.80	6,662,000	117,514,270	17.640	14.79	14.77	14.79	14.65	14.85	7,982,781	14.721	0.00%
2017-04-10	17.72	17.70	17.72	17.50	17.92	5,466,337	96,882,384	17.724	14.79	14.77	14.79	14.60	14.96	6,550,070	14.791	1.37%
2017-04-07	17.48	17.46	17.48	17.00	17.50	9,207,088	158,909,876	17.260	14.59	14.57	14.59	14.19	14.60	11,032,447	14.404	2.22%
2017-04-06	17.10	17.10	17.12	16.90	17.28	7,358,128	125,846,197	17.103	14.27	14.27	14.29	14.10	14.42	8,816,920	14.273	0.59%
2017-04-05	17.00	16.98	17.00	16.12	17.00	11,514,297	190,356,238	16.532	14.19	14.17	14.19	13.45	14.19	13,797,074	13.797	5.20%
2017-04-03	16.16	16.14	16.16	15.96	16.48	3,905,928	63,199,738	16.181	13.49	13.47	13.49	13.32	13.75	4,680,301	13.503	-0.25%
2017-03-31	16.20	16.16	16.20	15.82	16.20	3,716,700	59,574,983	16.029	13.52	13.49	13.52	13.20	13.52	4,453,558	13.377	0.50%
2017-03-30	16.12	16.08	16.12	15.84	16.20	3,163,630	50,633,838	16.005	13.45	13.42	13.45	13.22	13.52	3,790,838	13.357	-0.49%
2017-03-29	16.20	16.16	16.20	15.90	16.20	4,272,400	68,862,998	16.118	13.52	13.49	13.52	13.27	13.52	5,119,428	13.451	0.37%
2017-03-28	16.14	16.14	16.16	15.60	16.14	4,964,074	79,276,785	15.970	13.47	13.47	13.49	13.02	13.47	5,948,231	13.328	4.40%
2017-03-27	15.46	15.42	15.46	15.38	15.74	3,662,700	56,766,666	15.499	12.90	12.87	12.90	12.84	13.14	4,388,852	12.934	-1.53%
2017-03-24	15.70	15.70	15.72	15.66	16.06	2,885,330	45,611,079	15.808	13.10	13.10	13.12	13.07	13.40	3,457,364	13.192	-0.13%
2017-03-23	15.72	15.72	15.76	15.70	16.24	3,562,966	56,716,128	15.918	13.12	13.12	13.15	13.10	13.55	4,269,345	13.285	-1.01%
2017-03-22	15.88	15.84	15.88	15.68	16.00	4,393,306	69,444,602	15.807	13.25	13.22	13.25	13.09	13.35	5,264,305	13.192	-1.00%
2017-03-21	16.04	16.04	16.06	15.98	16.58	4,856,664	78,371,220	16.137	13.39	13.39	13.40	13.34	13.84	5,819,526	13.467	-2.55%
2017-03-20	16.46	16.44	16.46	16.18	16.56	10,681,741	175,406,360	16.421	13.74	13.72	13.74	13.50	13.82	12,799,459	13.704	1.73%
2017-03-17	16.18	16.16	16.18	15.30	16.28	12,373,808	197,027,838	15.923	13.50	13.49	13.50	12.77	13.59	14,826,988	13.288	5.34%
2017-03-16	15.36	15.36	15.38	15.12	15.38	5,089,396	77,800,812	15.287	12.82	12.82	12.84	12.62	12.84	6,098,399	12.758	1.05%
2017-03-15	15.20	15.14	15.20	15.06	15.40	4,722,553	71,877,231	15.220	12.69	12.64	12.69	12.57	12.85	5,658,827	12.702	-0.39%
2017-03-14	15.26	15.24	15.26	14.88	15.32	8,085,892	122,252,077	15.119	12.74	12.72	12.74	12.42	12.79	9,688,967	12.618	2.01%
2017-03-13	14.96	14.92	14.96	14.64	14.96	5,302,876	78,771,251	14.854	12.48	12.45	12.48	12.22	12.48	6,354,202	12.397	1.91%
2017-03-10	14.68	14.66	14.68	14.46	14.70	3,257,234	47,464,036	14.572	12.25	12.23	12.25	12.07	12.27	3,903,000	12.161	0.82%
2017-03-09	14.56	14.52	14.56	14.42	14.62	2,749,240	39,909,817	14.517	12.15	12.12	12.15	12.03	12.20	3,294,293	12.115	-0.41%
2017-03-08	14.62	14.62	14.64	14.36	14.64	5,104,729	74,087,389	14.514	12.20	12.20	12.22	11.98	12.22	6,116,771	12.112	1.53%
2017-03-07	14.40	14.38	14.40	14.36	14.60	5,049,260	72,749,431	14.408	12.02	12.00	12.02	11.98	12.18	6,050,305	12.024	-0.96%
2017-03-06	14.54	14.54	14.58	14.36	14.60	4,084,522	59,252,406	14.507	12.13	12.13	12.17	11.98	12.18	4,894,302	12.106	1.11%
2017-03-03	14.38	14.36	14.38	14.36	14.56	3,557,784	51,507,556	14.477	12.00	11.98	12.00	11.98	12.15	4,263,136	12.082	-1.24%
2017-03-02	14.56	14.52	14.56	14.36	14.88	11,063,006	161,636,285	14.611	12.15	12.12	12.15	11.98	12.42	13,256,312	12.193	-1.09%
2017-03-01	14.72	14.70	14.72	14.12	14.72	13,609,182	196,940,233	14.471	12.28	12.27	12.28	11.78	12.28	16,307,282	12.077	4.10%
2017-02-28	14.14	14.12	14.14	13.92	14.26	5,855,833	82,457,180	14.081	11.80	11.78	11.80	11.62	11.90	7,016,786	11.751	1.00%
2017-02-27	14.00	14.00	14.02	13.80	14.08	9,713,496	135,614,517	13.962	11.68	11.68	11.70	11.52	11.75	11,639,254	11.651	0.57%
2017-02-24	13.92	13.92	13.94	13.84	14.02	4,537,603	63,134,648	13.914	11.62	11.62	11.63	11.55	11.70	5,437,209	11.612	-0.85%
2017-02-23	14.04	14.02	14.04	13.58	14.14	6,908,031	96,472,061	13.965	11.72	11.70	11.72	11.33	11.80	8,277,589	11.655	3.24%
2017-02-22	13.60	13.60	13.62	13.58	13.86	6,328,400	86,584,355	13.682	11.35	11.35	11.37	11.33	11.57	7,583,042	11.418	-0.73%
2017-02-21	13.70	13.68	13.70	13.66	14.16	6,897,828	95,348,664	13.823	11.43	11.42	11.43	11.40	11.82	8,265,363	11.536	-2.00%
2017-02-20	13.98	13.96	13.98	13.86	14.26	12,959,600	181,773,344	14.026	11.67	11.65	11.67	11.57	11.90	15,528,917	11.705	-1.13%
2017-02-17	14.14	14.12	14.14	13.90	14.36	13,562,326	191,979,665	14.155	11.80	11.78	11.80	11.60	11.98	16,251,137	11.813	-3.42%
2017-02-16	14.64	14.62	14.64	14.54	14.92	8,147,188	120,140,525	14.746	12.22	12.20	12.22	12.13	12.45	9,762,416	12.306	-1.08%
2017-02-15	14.80	14.78	14.80	14.50	14.94	8,153,224	119,767,693	14.690	12.35	12.33	12.35	12.10	12.47	9,769,648	12.259	-0.80%
2017-02-14	14.92	14.90	14.92	14.10	14.92	15,205,388	222,745,753	14.649	12.45	12.43	12.45	11.77	12.45	18,219,945	12.225	5.37%
2017-02-13	14.16	14.14	14.16	14.10	14.38	4,048,400	57,387,996	14.176	11.82	11.80	11.82	11.77	12.00	4,851,019	11.830	-0.84%
2017-02-10	14.28	14.28	14.34	14.28	14.50	4,392,487	63,130,303	14.372	11.92	11.92	11.97	11.92	12.10	5,263,323	11.994	-0.28%
2017-02-09	14.32	14.32	14.34	14.32	14.60	5,238,895	75,673,138	14.445	11.95	11.95	11.97	11.95	12.18	6,277,537	12.055	-0.14%
2017-02-08	14.34	14.34	14.38	14.22	14.62	5,302,000	76,074,088	14.348	11.97	11.97	12.00	11.87	12.20	6,353,153	11.974	-1.65%
2017-02-07	14.58	14.58	14.60	14.56	14.94	4,179,200	61,536,864	14.725	12.17	12.17	12.18	12.15	12.47	5,007,751	12.288	-1.88%
2017-02-06	14.86	14.84	14.86	14.70	14.90	2,631,205	38,888,135	14.780	12.40	12.38	12.40	12.27	12.43	3,152,857	12.334	0.41%
2017-02-03	14.80	14.78	14.80	14.76	14.88	2,658,392	39,402,604	14.822	12.35	12.33	12.35	12.32	12.42	3,185,434	12.370	-0.13%
2017-02-02	14.82	14.82	14.84	14.70	14.96	5,275,345	78,241,401	14.832	12.37	12.37	12.38	12.27	12.48	6,321,213	12.378	-0.94%
2017-02-01	14.96	14.94	14.96	14.78	15.40	8,149,692	122,935,390	15.085	12.48	12.47	12.48	12.33	12.85	9,765,416	12.589	-1.19%
2017-01-27	15.14	15.12	15.14	14.96	15.16	2,380,116	35,916,790	15.090	12.64	12.62	12.64	12.48	12.65	2,851,988	12.594	0.40%
2017-01-26	15.08	15.08	15.10	14.84	15.08	3,176,786	47,636,736	14.995	12.58	12.58	12.60	12.38	12.58	3,806,602	12.514	0.27%
2017-01-25	15.04	15.02	15.04	14.78	15.04	8,202,600	122,652,784	14.953	12.55	12.53	12.55	12.33	12.55	9,828,814	12.479	1.90%
2017-01-24	14.76	14.74	14.76	14.66	15.06	3,897,200	57,562,170	14.770	12.32	12.30	12.32	12.23	12.57	4,669,843	12.326	-0.81%
2017-01-23	14.88	14.88	14.90	14.54	14.92	4,385,110	64,915,964	14.804	12.42	12.42	12.43	12.13	12.45	5,254,484	12.354	2.62%
2017-01-20	14.50	14.50	14.54	14.38	14.80	6,067,488	88,212,201	14.539	12.10	12.10	12.13	12.00	12.35	7,270,403	12.133	-2.55%
2017-01-19	14.88	14.86	14.88	14.70	14.92	6,636,400	98,316,866	14.815	12.42	12.40	12.42	12.27	12.45	7,952,105	12.364	0.68%
2017-01-18	14.78	14.78	14.80	14.66	14.92	21,019,016	311,452,955	14.818	12.33	12.33	12.35	12.23	12.45	25,186,159	12.366	-2.38%
2017-01-17	15.14	15.12	15.14	15.08	15.78	7,839,154	119,634,263	15.261	12.64	12.62	12.64	12.58	13.17	9,393,312	12.736	-4.06%
2017-01-16	15.78	15.76	15.78	15.60	15.82	1,793,400	28,243,616	15.749	13.17	13.15	13.17	13.02	13.20	2,148,952	13.143	0.25%
2017-01-13	15.74	15.70	15.74	15.60	15.90	1,552,800	24,435,307	15.736	13.14	13.10	13.14	13.02	13.27	1,860,652	13.133	0.13%
2017-01-12	15.72	15.70	15.72	15.52	15.88	3,471,600	54,452,660	15.685	13.12	13.10	13.12	12.95	13.25	4,159,865	13.090	-1.50%
2017-01-11	15.96	15.94	15.96	15.90	16.38	3,543,200	56,894,938	16.058	13.32	13.30	13.32	13.27	13.67	4,245,660	13.401	-0.75%
2017-01-10	16.08	16.06	16.08	15.50	16.10	10,132,600	161,019,622	15.891	13.42	13.40	13.42	12.94	13.44	12,141,447	13.262	4.42%
2017-01-09	15.40	15.38	15.40	15.08	15.40	6,315,904	96,387,584	15.261	12.85	12.84	12.85	12.58	12.85	7,568,069	12.736	1.32%
2017-01-06	15.20	15.12	15.20	15.04	15.76	3,919,186	59,788,434	15.255	12.69	12.62	12.69	12.55	13.15	4,696,188	12.731	-2.19%
2017-01-05	15.54	15.54	15.56	15.04	15.60	4,558,781	69,850,479	15.322	12.97	12.97	12.99	12.55	13.02	5,462,586	12.787	2.51%
2017-01-04	15.16	15.08	15.16	15.04	15.28	2,750,239	41,638,810	15.140	12.65	12.58	12.65	12.55	12.75	3,295,490	12.635	0.26%
2017-01-03	15.12	15.10	15.12	14.90	15.84	6,724,188	101,276,386	15.062	12.62	12.60	12.62	12.43	13.22	8,057,298	12.570	-5.97%
2016-12-30	16.08	16.08	16.10	14.70	16.08	8,629,300	135,010,040	15.646	13.42	13.42	13.44	12.27	13.42	10,340,109	13.057	8.94%
2016-12-29	14.76	14.64	14.76	14.42	14.76	1,836,954	26,836,767	14.609	12.32	12.22	12.32	12.03	12.32	2,201,141	12.192	-0.14%
2016-12-28	14.78	14.68	14.78	14.46	14.78	2,055,200	30,130,410	14.661	12.33	12.25	12.33	12.07	12.33	2,462,655	12.235	0.41%
2016-12-23	14.72	14.72	14.74	14.64	14.98	1,371,600	20,237,952	14.755	12.28	12.28	12.30	12.22	12.50	1,643,528	12.314	-1.47%
2016-12-22	14.94	14.94	14.98	14.80	15.06	2,332,965	34,821,379	14.926	12.47	12.47	12.50	12.35	12.57	2,795,489	12.456	0.95%
2016-12-21	14.80	14.80	14.88	14.64	14.96	2,187,099	32,418,056	14.822	12.35	12.35	12.42	12.22	12.48	2,620,704	12.370	1.09%
2016-12-20	14.64	14.64	14.66	14.62	14.96	2,394,603	35,308,568	14.745	12.22	12.22	12.23	12.20	12.48	2,869,347	12.305	-1.61%
2016-12-19	14.88	14.84	14.88	14.70	15.00	3,256,000	48,365,144	14.854	12.42	12.38	12.42	12.27	12.52	3,901,521	12.396	0.27%
2016-12-16	14.84	14.82	14.84	14.70	15.22	14,239,385	211,790,010	14.874	12.38	12.37	12.38	12.27	12.70	17,062,427	12.413	-3.01%
2016-12-15	15.30	15.28	15.30	15.16	15.68	7,728,734	118,604,838	15.346	12.77	12.75	12.77	12.65	13.09	9,261,001	12.807	-2.55%
2016-12-14	15.70	15.70	15.72	15.62	16.26	5,851,800	92,872,347	15.871	13.10	13.10	13.12	13.04	13.57	7,011,954	13.245	-1.38%
2016-12-13	15.92	15.90	15.92	15.84	16.24	3,458,163	55,333,724	16.001	13.29	13.27	13.29	13.22	13.55	4,143,764	13.353	-1.73%
2016-12-12	16.20	16.18	16.20	16.00	16.48	3,790,196	61,391,182	16.197	13.52	13.50	13.52	13.35	13.75	4,541,625	13.517	0.00%
2016-12-09	16.20	16.18	16.20	15.20	16.52	16,173,800	256,474,945	15.857	13.52	13.50	13.52	12.69	13.79	19,380,351	13.234	-4.37%
2016-12-08	16.94	16.86	16.94	16.70	17.00	2,200,934	37,164,579	16.886	14.14	14.07	14.14	13.94	14.19	2,637,282	14.092	-0.24%
2016-12-07	16.98	16.90	16.98	16.62	17.00	3,691,732	62,297,256	16.875	14.17	14.10	14.17	13.87	14.19	4,423,640	14.083	0.59%
2016-12-06	16.88	16.86	16.88	16.60	16.96	3,479,728	58,622,466	16.847	14.09	14.07	14.09	13.85	14.15	4,169,604	14.059	1.56%
2016-12-05	16.62	16.62	16.66	16.38	16.96	4,235,897	70,589,823	16.665	13.87	13.87	13.90	13.67	14.15	5,075,688	13.907	1.47%
2016-12-02	16.38	16.36	16.38	15.94	16.98	8,537,400	139,764,794	16.371	13.67	13.65	13.67	13.30	14.17	10,229,990	13.662	-3.19%
2016-12-01	16.92	16.90	16.92	16.90	17.62	7,980,078	137,193,933	17.192	14.12	14.10	14.12	14.10	14.70	9,562,175	14.348	-1.74%
2016-11-30	17.22	17.22	17.30	16.92	17.44	7,851,869	135,459,461	17.252	14.37	14.37	14.44	14.12	14.55	9,408,548	14.397	1.29%
2016-11-29	17.00	17.00	17.02	17.00	17.60	4,393,405	75,614,041	17.211	14.19	14.19	14.20	14.19	14.69	5,264,423	14.363	-2.07%
2016-11-28	17.36	17.34	17.36	16.74	17.58	9,404,182	161,717,359	17.196	14.49	14.47	14.49	13.97	14.67	11,268,616	14.351	5.85%
2016-11-25	16.40	16.40	16.48	16.32	16.68	3,092,324	50,962,934	16.481	13.69	13.69	13.75	13.62	13.92	3,705,395	13.754	-2.26%
2016-11-24	16.78	16.72	16.78	16.34	17.18	8,483,500	142,438,506	16.790	14.00	13.95	14.00	13.64	14.34	10,165,404	14.012	1.70%
2016-11-23	16.50	16.48	16.50	16.14	16.56	7,371,932	120,800,645	16.387	13.77	13.75	13.77	13.47	13.82	8,833,461	13.675	1.85%
2016-11-22	16.20	16.18	16.20	15.94	16.80	10,710,039	174,346,169	16.279	13.52	13.50	13.52	13.30	14.02	12,833,367	13.585	-2.76%
2016-11-21	16.66	16.64	16.66	15.46	16.66	8,842,912	143,040,235	16.176	13.90	13.89	13.90	12.90	13.90	10,596,071	13.499	7.21%
2016-11-18	15.54	15.54	15.58	15.12	15.86	6,705,000	104,533,493	15.590	12.97	12.97	13.00	12.62	13.24	8,034,306	13.011	2.37%
2016-11-17	15.18	15.18	15.22	14.92	15.38	13,216,179	199,615,488	15.104	12.67	12.67	12.70	12.45	12.84	15,836,364	12.605	0.26%
2016-11-16	15.14	15.08	15.14	14.54	15.28	9,626,109	144,177,648	14.978	12.64	12.58	12.64	12.13	12.75	11,534,542	12.500	3.70%
2016-11-15	14.60	14.58	14.60	14.50	15.00	5,384,842	78,902,196	14.653	12.18	12.17	12.18	12.10	12.52	6,452,418	12.228	-0.82%
2016-11-14	14.72	14.68	14.72	14.42	14.86	6,335,212	93,012,319	14.682	12.28	12.25	12.28	12.03	12.40	7,591,205	12.253	0.41%
2016-11-11	14.66	14.64	14.66	14.38	15.02	7,882,357	115,185,191	14.613	12.23	12.22	12.23	12.00	12.53	9,445,080	12.195	-2.40%
2016-11-10	15.02	15.00	15.02	14.82	15.22	5,709,180	85,988,423	15.061	12.53	12.52	12.53	12.37	12.70	6,841,058	12.569	2.32%
2016-11-09	14.68	14.66	14.68	13.60	14.68	12,874,630	183,109,608	14.223	12.25	12.23	12.25	11.35	12.25	15,427,101	11.869	3.67%
2016-11-08	14.16	14.12	14.16	13.94	14.40	12,118,803	171,430,755	14.146	11.82	11.78	11.82	11.63	12.02	14,521,427	11.805	2.76%
2016-11-07	13.78	13.78	13.80	13.48	13.88	10,050,400	138,143,376	13.745	11.50	11.50	11.52	11.25	11.58	12,042,951	11.471	1.32%
2016-11-04	13.60	13.60	13.62	13.42	13.76	4,800,000	64,982,890	13.538	11.35	11.35	11.37	11.20	11.48	5,751,628	11.298	0.00%
2016-11-03	13.60	13.56	13.60	13.18	13.72	5,447,534	73,118,167	13.422	11.35	11.32	11.35	11.00	11.45	6,527,540	11.201	3.34%
2016-11-02	13.16	13.16	13.18	13.08	13.40	7,865,013	103,959,616	13.218	10.98	10.98	11.00	10.92	11.18	9,424,298	11.031	-0.75%
2016-11-01	13.26	13.24	13.26	12.80	13.48	7,951,693	105,384,589	13.253	11.07	11.05	11.07	10.68	11.25	9,528,163	11.060	3.27%
2016-10-31	12.84	12.84	12.86	12.72	13.00	1,584,000	20,453,076	12.912	10.72	10.72	10.73	10.62	10.85	1,898,037	10.776	-0.77%
2016-10-28	12.94	12.92	12.94	12.84	13.26	3,132,300	40,757,696	13.012	10.80	10.78	10.80	10.72	11.07	3,753,297	10.859	-1.52%
2016-10-27	13.14	13.14	13.18	13.06	13.50	1,684,400	22,230,150	13.198	10.97	10.97	11.00	10.90	11.27	2,018,342	11.014	-1.35%
2016-10-26	13.32	13.28	13.32	13.06	13.38	2,340,200	31,038,809	13.263	11.12	11.08	11.12	10.90	11.17	2,804,158	11.069	1.37%
2016-10-25	13.14	13.14	13.16	12.90	13.26	4,100,644	53,861,315	13.135	10.97	10.97	10.98	10.77	11.07	4,913,621	10.962	-0.45%
2016-10-24	13.20	13.10	13.20	12.78	13.26	2,543,400	33,341,102	13.109	11.02	10.93	11.02	10.67	11.07	3,047,644	10.940	1.54%
2016-10-20	13.00	12.98	13.00	12.90	13.28	1,921,570	25,025,324	13.023	10.85	10.83	10.85	10.77	11.08	2,302,533	10.869	0.00%
2016-10-19	13.00	12.94	13.00	12.82	13.28	3,903,480	50,732,492	12.997	10.85	10.80	10.85	10.70	11.08	4,677,368	10.846	-2.99%
2016-10-18	13.40	13.34	13.42	12.98	13.60	6,036,060	81,071,243	13.431	11.18	11.13	11.20	10.83	11.35	7,232,744	11.209	3.40%
2016-10-17	12.96	12.86	12.96	12.56	13.08	6,040,598	77,244,813	12.788	10.82	10.73	10.82	10.48	10.92	7,238,182	10.672	-1.67%
2016-10-14	13.18	13.18	13.24	13.14	13.36	3,553,085	47,065,397	13.246	11.00	11.00	11.05	10.97	11.15	4,257,505	11.055	-0.60%
2016-10-13	13.26	13.22	13.26	13.10	13.32	6,744,442	89,172,471	13.222	11.07	11.03	11.07	10.93	11.12	8,081,567	11.034	0.15%
2016-10-12	13.24	13.24	13.26	13.16	13.64	3,364,026	44,587,936	13.254	11.05	11.05	11.07	10.98	11.38	4,030,964	11.061	-2.93%
2016-10-11	13.64	13.54	13.64	13.42	14.18	4,249,400	57,916,836	13.629	11.38	11.30	11.38	11.20	11.83	5,091,868	11.374	-0.87%
2016-10-07	13.76	13.76	13.78	13.68	14.18	2,721,600	37,680,132	13.845	11.48	11.48	11.50	11.42	11.83	3,261,173	11.554	-2.41%
2016-10-06	14.10	14.08	14.10	13.86	14.20	6,992,036	98,246,088	14.051	11.77	11.75	11.77	11.57	11.85	8,378,248	11.726	1.59%
2016-10-05	13.88	13.84	13.88	13.58	13.90	2,523,155	34,890,085	13.828	11.58	11.55	11.58	11.33	11.60	3,023,385	11.540	1.17%
2016-10-04	13.72	13.72	13.74	13.52	13.86	2,392,000	32,610,096	13.633	11.45	11.45	11.47	11.28	11.57	2,866,228	11.377	-0.72%
2016-10-03	13.82	13.82	13.84	13.78	14.00	5,383,595	74,602,801	13.857	11.53	11.53	11.55	11.50	11.68	6,450,924	11.565	2.67%
2016-09-30	13.46	13.46	13.48	13.30	13.70	4,185,296	56,472,234	13.493	11.23	11.23	11.25	11.10	11.43	5,015,055	11.261	-1.61%
2016-09-29	13.68	13.64	13.68	13.32	13.68	3,206,497	43,308,086	13.506	11.42	11.38	11.42	11.12	11.42	3,842,204	11.272	2.86%
2016-09-28	13.30	13.30	13.32	13.12	13.40	4,647,160	61,893,501	13.319	11.10	11.10	11.12	10.95	11.18	5,568,487	11.115	0.15%
2016-09-27	13.28	13.26	13.28	12.80	13.34	2,423,798	31,953,591	13.183	11.08	11.07	11.08	10.68	11.13	2,904,330	11.002	2.31%
2016-09-26	12.98	12.94	12.98	12.76	13.16	3,859,126	49,983,742	12.952	10.83	10.80	10.83	10.65	10.98	4,624,220	10.809	-1.37%
2016-09-23	13.16	13.14	13.16	13.04	13.36	5,496,582	72,388,109	13.170	10.98	10.97	10.98	10.88	11.15	6,586,312	10.991	-2.52%
2016-09-22	13.50	13.44	13.50	13.30	13.88	4,851,006	65,989,692	13.603	11.27	11.22	11.27	11.10	11.58	5,812,746	11.353	-0.44%
2016-09-21	13.56	13.50	13.56	13.04	13.58	2,535,718	33,971,819	13.397	11.32	11.27	11.32	10.88	11.33	3,038,439	11.181	1.65%
2016-09-20	13.34	13.32	13.34	12.92	13.60	7,985,544	105,425,516	13.202	11.13	11.12	11.13	10.78	11.35	9,568,725	11.018	-2.20%
2016-09-19	13.64	13.62	13.64	13.42	13.82	6,452,942	88,073,763	13.649	11.38	11.37	11.38	11.20	11.53	7,732,276	11.390	0.29%
2016-09-15	13.60	13.58	13.60	12.86	13.70	12,750,147	171,012,986	13.413	11.35	11.33	11.35	10.73	11.43	15,277,938	11.193	7.26%
2016-09-14	12.68	12.68	12.76	12.54	13.12	5,040,120	64,453,274	12.788	10.58	10.58	10.65	10.47	10.95	6,039,353	10.672	-0.31%
2016-09-13	12.72	12.72	12.80	12.60	13.00	3,143,334	40,349,485	12.837	10.62	10.62	10.68	10.52	10.85	3,766,518	10.713	0.63%
2016-09-12	12.64	12.64	12.74	12.34	12.92	6,036,428	77,093,598	12.771	10.55	10.55	10.63	10.30	10.78	7,233,185	10.658	-3.95%
2016-09-09	13.16	13.12	13.16	12.98	13.60	18,924,377	252,249,299	13.329	10.98	10.95	10.98	10.83	11.35	22,676,246	11.124	2.17%
2016-09-08	12.88	12.88	12.90	12.06	12.88	11,967,652	149,770,920	12.515	10.75	10.75	10.77	10.06	10.75	14,340,309	10.444	3.21%
2016-09-07	12.48	12.46	12.48	12.38	12.68	5,308,300	66,683,466	12.562	10.42	10.40	10.42	10.33	10.58	6,360,702	10.484	-1.11%
2016-09-06	12.62	12.62	12.64	12.30	12.84	10,465,852	131,754,896	12.589	10.53	10.53	10.55	10.26	10.72	12,540,769	10.506	-1.71%
2016-09-05	12.84	12.78	12.84	12.24	12.84	5,821,838	73,218,950	12.577	10.72	10.67	10.72	10.21	10.72	6,976,052	10.496	3.72%
2016-09-02	12.38	12.38	12.40	11.86	12.46	14,575,506	179,318,823	12.303	10.33	10.33	10.35	9.898	10.40	17,465,186	10.267	3.34%
2016-09-01	11.98	11.96	12.00	11.30	12.00	13,944,139	163,506,227	11.726	9.998	9.981	10.01	9.430	10.01	16,708,646	9.7857	0.34%
2016-08-31	11.94	11.60	11.94	10.86	11.94	7,979,660	90,927,687	11.395	9.964	9.681	9.964	9.063	9.964	9,561,674	9.5096	6.23%
2016-08-30	11.24	11.24	11.30	10.84	11.36	2,842,000	31,745,632	11.170	9.380	9.380	9.430	9.046	9.480	3,405,443	9.3220	2.37%
2016-08-29	10.98	10.90	10.98	10.82	11.10	2,686,400	29,243,964	10.886	9.163	9.097	9.163	9.030	9.263	3,218,995	9.0848	-1.08%
2016-08-26	11.10	11.10	11.14	11.00	11.30	1,566,945	17,457,455	11.141	9.263	9.263	9.297	9.180	9.430	1,877,601	9.2977	-0.54%
2016-08-25	11.16	11.14	11.16	11.04	11.32	2,469,100	27,589,802	11.174	9.314	9.297	9.314	9.213	9.447	2,958,614	9.3252	-1.06%
2016-08-24	11.28	11.26	11.28	11.24	11.80	4,180,800	47,602,984	11.386	9.414	9.397	9.414	9.380	9.848	5,009,668	9.5022	-3.92%
2016-08-23	11.74	11.74	11.76	11.66	11.78	1,998,700	23,463,226	11.739	9.798	9.798	9.814	9.731	9.831	2,394,954	9.7969	0.17%
2016-08-22	11.72	11.64	11.72	11.50	11.80	6,021,093	70,075,400	11.638	9.781	9.714	9.781	9.597	9.848	7,214,810	9.7127	1.03%
2016-08-19	11.60	11.54	11.60	11.44	11.98	3,580,399	41,283,468	11.530	9.681	9.631	9.681	9.547	9.998	4,290,234	9.6227	-2.85%
2016-08-18	11.94	11.84	11.94	11.50	11.94	5,348,460	63,116,234	11.801	9.964	9.881	9.964	9.597	9.964	6,408,824	9.8483	1.70%
2016-08-17	11.74	11.68	11.74	11.36	11.74	6,026,884	70,004,302	11.615	9.798	9.748	9.798	9.480	9.798	7,221,749	9.6935	2.09%
2016-08-16	11.50	11.40	11.50	11.28	11.62	5,270,821	60,609,034	11.499	9.597	9.514	9.597	9.414	9.697	6,315,792	9.5964	-0.01%
2016-08-15	11.62	11.52	11.62	11.16	11.62	2,935,640	33,661,326	11.466	9.598	9.516	9.598	9.218	9.598	3,554,045	9.4713	0.87%
2016-08-12	11.52	11.50	11.52	11.50	11.74	4,294,437	49,656,691	11.563	9.516	9.499	9.516	9.499	9.697	5,199,078	9.5511	0.70%
2016-08-11	11.44	11.44	11.46	11.36	11.70	3,613,200	41,398,916	11.458	9.449	9.449	9.466	9.383	9.664	4,374,335	9.4640	-1.21%
2016-08-10	11.58	11.50	11.58	11.50	11.86	4,588,303	53,608,005	11.684	9.565	9.499	9.565	9.499	9.796	5,554,848	9.6507	0.35%
2016-08-09	11.54	11.54	11.58	11.44	11.68	2,851,292	33,077,343	11.601	9.532	9.532	9.565	9.449	9.648	3,451,928	9.5823	1.23%
2016-08-08	11.40	11.40	11.42	11.36	11.54	2,447,455	27,982,050	11.433	9.416	9.416	9.433	9.383	9.532	2,963,021	9.4438	0.18%
2016-08-05	11.38	11.34	11.38	11.00	11.38	4,297,754	48,213,636	11.218	9.400	9.367	9.400	9.086	9.400	5,203,094	9.2663	4.60%
2016-08-04	10.88	10.88	10.90	10.54	11.02	4,391,665	47,627,656	10.845	8.987	8.987	9.003	8.706	9.103	5,316,787	8.9580	2.64%
2016-08-03	10.60	10.60	10.70	10.60	11.04	4,784,075	51,429,654	10.750	8.756	8.756	8.838	8.756	9.119	5,791,860	8.8796	-3.99%
2016-08-01	11.04	11.02	11.04	11.02	11.30	3,437,928	38,351,139	11.155	9.119	9.103	9.119	9.103	9.334	4,162,142	9.2143	-1.78%
2016-07-29	11.24	11.22	11.24	11.16	11.62	2,454,192	27,567,339	11.233	9.284	9.268	9.284	9.218	9.598	2,971,178	9.2783	-3.27%
2016-07-28	11.62	11.62	11.64	11.50	11.76	1,667,600	19,418,062	11.644	9.598	9.598	9.615	9.499	9.714	2,018,887	9.6182	-1.19%
2016-07-27	11.76	11.70	11.76	11.62	12.06	2,285,689	26,873,635	11.757	9.714	9.664	9.714	9.598	9.962	2,767,179	9.7116	-0.51%
2016-07-26	11.82	11.76	11.82	11.04	12.08	9,887,750	116,226,440	11.755	9.763	9.714	9.763	9.119	9.978	11,970,645	9.7093	5.54%
2016-07-25	11.20	11.16	11.20	10.76	11.30	2,670,430	29,927,908	11.207	9.251	9.218	9.251	8.888	9.334	3,232,967	9.2571	0.72%
2016-07-22	11.12	11.14	11.16	10.72	11.16	1,365,503	15,124,749	11.076	9.185	9.202	9.218	8.855	9.218	1,653,152	9.1490	-0.18%
2016-07-21	11.14	11.10	11.18	11.10	11.20	3,445,811	38,515,332	11.177	9.202	9.169	9.235	9.169	9.251	4,171,685	9.2326	0.00%
2016-07-20	11.14	11.12	11.16	10.90	11.20	1,803,629	20,021,493	11.101	9.202	9.185	9.218	9.003	9.251	2,183,571	9.1692	1.27%
2016-07-19	11.00	10.94	11.00	10.86	11.06	1,690,800	18,565,544	10.980	9.086	9.036	9.086	8.970	9.136	2,046,974	9.0698	-0.54%
2016-07-18	11.06	11.00	11.06	10.52	11.12	3,376,790	36,716,965	10.873	9.136	9.086	9.136	8.690	9.185	4,088,125	8.9814	5.33%
2016-07-15	10.50	10.46	10.50	10.42	10.68	1,472,013	15,441,046	10.490	8.673	8.640	8.673	8.607	8.822	1,782,099	8.6645	0.57%
2016-07-14	10.44	10.42	10.48	10.26	10.48	1,253,185	13,029,857	10.397	8.623	8.607	8.656	8.475	8.656	1,517,174	8.5882	0.58%
2016-07-13	10.38	10.38	10.42	10.36	10.78	1,890,391	19,771,991	10.459	8.574	8.574	8.607	8.557	8.904	2,288,610	8.6393	-1.89%
2016-07-12	10.58	10.50	10.60	10.20	10.60	3,193,225	33,372,990	10.451	8.739	8.673	8.756	8.425	8.756	3,865,891	8.6327	4.96%
2016-07-11	10.08	10.08	10.12	10.06	10.24	805,275	8,138,465	10.106	8.326	8.326	8.359	8.310	8.458	974,910	8.3479	1.10%
2016-07-08	9.970	9.950	9.960	9.920	10.18	1,518,400	15,123,158	9.9599	8.235	8.219	8.227	8.194	8.409	1,838,257	8.2269	-0.70%
2016-07-07	10.04	10.04	10.06	9.940	10.12	1,084,624	10,911,242	10.060	8.293	8.293	8.310	8.210	8.359	1,313,105	8.3095	1.21%
2016-07-06	9.920	9.910	9.920	9.880	10.06	2,371,100	23,525,916	9.9219	8.194	8.186	8.194	8.161	8.310	2,870,582	8.1955	-2.17%
2016-07-05	10.14	10.12	10.18	10.08	10.46	1,809,200	18,496,975	10.224	8.376	8.359	8.409	8.326	8.640	2,190,315	8.4449	-3.80%
2016-07-04	10.54	10.48	10.54	10.20	10.54	3,132,200	32,640,172	10.421	8.706	8.656	8.706	8.425	8.706	3,792,011	8.6076	4.77%
2016-06-30	10.06	10.04	10.06	10.00	10.20	2,182,603	21,978,634	10.070	8.310	8.293	8.310	8.260	8.425	2,642,377	8.3177	1.11%
2016-06-29	9.950	9.940	10.00	9.930	10.28	4,263,812	42,651,000	10.003	8.219	8.210	8.260	8.202	8.491	5,162,002	8.2625	-0.90%
2016-06-28	10.04	10.02	10.04	10.00	10.16	6,954,032	69,904,807	10.052	8.293	8.277	8.293	8.260	8.392	8,418,928	8.3033	-1.95%
2016-06-27	10.24	10.20	10.28	10.16	10.56	2,975,400	30,560,668	10.271	8.458	8.425	8.491	8.392	8.723	3,602,180	8.4839	-2.85%
2016-06-24	10.54	10.50	10.56	10.48	10.94	4,279,688	45,440,920	10.618	8.706	8.673	8.723	8.656	9.036	5,181,222	8.7703	-2.41%
2016-06-23	10.80	10.80	10.88	10.58	10.92	2,075,850	22,471,984	10.825	8.921	8.921	8.987	8.739	9.020	2,513,136	8.9418	0.19%
2016-06-22	10.78	10.70	10.78	10.62	10.86	2,398,493	25,752,721	10.737	8.904	8.838	8.904	8.772	8.970	2,903,745	8.8688	2.47%
2016-06-21	10.52	10.50	10.58	10.40	10.80	1,307,542	13,763,111	10.526	8.690	8.673	8.739	8.590	8.921	1,582,981	8.6944	-1.13%
2016-06-20	10.64	10.62	10.64	10.36	10.66	2,337,280	24,629,331	10.538	8.789	8.772	8.789	8.557	8.805	2,829,638	8.7041	3.50%
2016-06-17	10.28	10.26	10.36	10.26	10.62	2,943,838	30,561,037	10.381	8.491	8.475	8.557	8.475	8.772	3,563,970	8.5750	-1.72%
2016-06-16	10.46	10.46	10.48	10.14	10.52	3,428,032	35,473,892	10.348	8.640	8.640	8.656	8.376	8.690	4,150,161	8.5476	-0.57%
2016-06-15	10.52	10.50	10.54	10.16	10.56	2,390,232	24,824,566	10.386	8.690	8.673	8.706	8.392	8.723	2,893,744	8.5787	2.33%
2016-06-14	10.28	10.26	10.28	10.18	10.30	1,424,771	14,601,491	10.248	8.491	8.475	8.491	8.409	8.508	1,724,905	8.4651	0.98%
2016-06-13	10.18	10.16	10.20	10.06	10.46	3,128,977	31,846,218	10.178	8.409	8.392	8.425	8.310	8.640	3,788,109	8.4069	-3.42%
2016-06-10	10.54	10.52	10.54	10.52	10.80	977,879	10,368,869	10.603	8.706	8.690	8.706	8.690	8.921	1,183,873	8.7584	-2.23%
2016-06-08	10.78	10.74	10.78	10.66	10.78	1,807,865	19,394,548	10.728	8.904	8.871	8.904	8.805	8.904	2,188,699	8.8612	0.75%
2016-06-07	10.70	10.64	10.72	10.64	10.80	2,399,797	25,622,916	10.677	8.838	8.789	8.855	8.789	8.921	2,905,324	8.8193	-0.56%
2016-06-06	10.76	10.70	10.80	10.58	11.18	2,703,420	28,913,309	10.695	8.888	8.838	8.921	8.739	9.235	3,272,907	8.8341	-0.92%
2016-06-03	10.86	10.90	10.92	10.84	11.10	1,844,976	20,119,219	10.905	8.970	9.003	9.020	8.954	9.169	2,233,628	9.0074	-0.91%
2016-06-02	10.96	10.92	10.96	10.76	11.10	2,180,920	23,743,863	10.887	9.053	9.020	9.053	8.888	9.169	2,640,340	8.9927	0.37%
2016-06-01	10.92	10.92	10.96	10.80	11.40	2,272,993	25,027,028	11.011	9.020	9.020	9.053	8.921	9.416	2,751,808	9.0948	-2.33%
2016-05-31	11.18	11.20	11.30	10.82	11.30	4,842,076	53,933,367	11.139	9.235	9.251	9.334	8.937	9.334	5,862,079	9.2004	3.07%
2016-05-30	10.94	10.92	10.94	10.58	11.40	8,247,518	91,002,181	11.034	8.960	8.943	8.960	8.665	9.336	10,070,500	9.0365	4.19%
2016-05-27	10.50	10.50	10.52	10.50	10.64	1,089,519	11,491,819	10.548	8.599	8.599	8.616	8.599	8.714	1,330,340	8.6383	-1.13%
2016-05-26	10.62	10.60	10.62	10.48	10.66	1,418,000	14,998,403	10.577	8.698	8.681	8.698	8.583	8.730	1,731,426	8.6625	0.38%
2016-05-25	10.58	10.58	10.60	10.42	10.70	3,903,190	41,356,074	10.596	8.665	8.665	8.681	8.534	8.763	4,765,928	8.6774	1.73%
2016-05-24	10.40	10.40	10.42	10.18	10.42	1,966,400	20,335,212	10.341	8.517	8.517	8.534	8.337	8.534	2,401,041	8.4693	2.36%
2016-05-23	10.16	10.12	10.16	10.08	10.48	3,753,846	38,257,692	10.192	8.321	8.288	8.321	8.255	8.583	4,583,574	8.3467	-0.97%
2016-05-20	10.26	10.26	10.28	10.16	10.32	1,443,240	14,765,832	10.231	8.403	8.403	8.419	8.321	8.452	1,762,245	8.3790	0.20%
2016-05-19	10.24	10.22	10.24	10.20	10.44	1,877,600	19,246,652	10.251	8.386	8.370	8.386	8.354	8.550	2,292,614	8.3951	-0.58%
2016-05-18	10.30	10.26	10.30	10.20	10.38	2,542,060	26,102,520	10.268	8.435	8.403	8.435	8.354	8.501	3,103,942	8.4095	-1.72%
2016-05-17	10.48	10.46	10.48	10.24	10.56	3,357,079	35,113,943	10.460	8.583	8.567	8.583	8.386	8.648	4,099,108	8.5662	0.00%
2016-05-16	10.48	10.48	10.50	10.34	10.62	4,615,100	48,396,241	10.487	8.583	8.583	8.599	8.468	8.698	5,635,194	8.5882	2.75%
2016-05-13	10.20	10.20	10.22	10.10	10.32	2,618,821	26,693,354	10.193	8.354	8.354	8.370	8.272	8.452	3,197,670	8.3478	-0.39%
2016-05-12	10.24	10.24	10.26	10.02	10.44	4,923,032	49,884,068	10.133	8.386	8.386	8.403	8.206	8.550	6,011,190	8.2985	-1.54%
2016-05-11	10.40	10.36	10.40	10.22	10.48	3,409,728	35,317,125	10.358	8.517	8.485	8.517	8.370	8.583	4,163,394	8.4828	0.97%
2016-05-10	10.30	10.26	10.34	10.02	10.36	5,488,424	55,875,572	10.181	8.435	8.403	8.468	8.206	8.485	6,701,552	8.3377	-0.19%
2016-05-09	10.32	10.30	10.32	10.30	10.68	2,724,126	28,394,826	10.424	8.452	8.435	8.452	8.435	8.747	3,326,251	8.5366	-1.34%
2016-05-06	10.46	10.46	10.48	10.40	11.00	3,957,510	41,514,042	10.490	8.567	8.567	8.583	8.517	9.009	4,832,254	8.5910	-2.06%
2016-05-05	10.68	10.66	10.70	10.58	10.80	5,703,200	61,257,838	10.741	8.747	8.730	8.763	8.665	8.845	6,963,801	8.7966	0.19%
2016-05-04	10.66	10.64	10.66	10.40	10.88	4,888,892	51,669,349	10.569	8.730	8.714	8.730	8.517	8.910	5,969,504	8.6556	0.38%
2016-05-03	10.62	10.62	10.64	10.40	10.74	5,801,379	61,431,724	10.589	8.698	8.698	8.714	8.517	8.796	7,083,681	8.6723	-2.57%
2016-04-29	10.90	11.00	11.10	10.38	11.10	11,949,144	126,480,662	10.585	8.927	9.009	9.091	8.501	9.091	14,590,311	8.6688	0.00%
2016-04-28	10.90	10.88	10.90	10.86	11.14	2,793,664	30,540,724	10.932	8.927	8.910	8.927	8.894	9.123	3,411,159	8.9532	-0.91%
2016-04-27	11.00	11.00	11.02	11.00	11.40	2,724,471	30,337,534	11.135	9.009	9.009	9.025	9.009	9.336	3,326,672	9.1195	-2.65%
2016-04-26	11.30	11.20	11.30	11.02	11.30	5,968,518	66,407,684	11.126	9.254	9.173	9.254	9.025	9.254	7,287,764	9.1122	-0.35%
2016-04-25	11.34	11.30	11.34	10.96	11.36	2,142,242	24,147,736	11.272	9.287	9.254	9.287	8.976	9.304	2,615,750	9.2317	0.89%
2016-04-22	11.24	11.20	11.26	10.92	11.34	7,813,697	86,814,234	11.111	9.205	9.173	9.222	8.943	9.287	9,540,790	9.0993	-2.26%
2016-04-21	11.50	11.46	11.52	11.34	11.90	6,587,618	75,608,456	11.477	9.418	9.385	9.435	9.287	9.746	8,043,706	9.3997	-3.36%
2016-04-20	11.90	11.92	11.98	11.82	12.32	4,354,085	52,125,971	11.972	9.746	9.762	9.811	9.680	10.09	5,316,486	9.8046	-2.94%
2016-04-19	12.26	12.24	12.26	11.86	12.28	3,587,409	43,462,839	12.115	10.04	10.02	10.04	9.713	10.06	4,380,348	9.9222	2.34%
2016-04-18	11.98	11.96	11.98	11.96	12.20	4,203,260	50,671,349	12.055	9.811	9.795	9.811	9.795	9.992	5,132,324	9.8730	-0.99%
2016-04-15	12.10	12.08	12.14	11.96	12.26	3,602,039	43,802,192	12.160	9.910	9.893	9.942	9.795	10.04	4,398,212	9.9591	-0.66%
2016-04-14	12.18	12.08	12.18	12.00	12.50	5,658,835	68,589,614	12.121	9.975	9.893	9.975	9.828	10.24	6,909,630	9.9267	3.22%
2016-04-13	11.80	11.80	11.82	11.56	11.84	5,082,212	59,626,401	11.732	9.664	9.664	9.680	9.467	9.697	6,205,554	9.6086	2.43%
2016-04-12	11.52	11.50	11.52	11.28	11.68	2,198,507	25,327,066	11.520	9.435	9.418	9.435	9.238	9.566	2,684,452	9.4347	0.35%
2016-04-11	11.48	11.46	11.54	11.34	11.60	2,359,771	27,055,271	11.465	9.402	9.385	9.451	9.287	9.500	2,881,361	9.3898	0.53%
2016-04-08	11.42	11.36	11.42	11.18	11.54	2,479,384	28,209,861	11.378	9.353	9.304	9.353	9.156	9.451	3,027,412	9.3181	0.53%
2016-04-07	11.36	11.32	11.38	11.32	11.68	2,567,370	29,248,884	11.393	9.304	9.271	9.320	9.271	9.566	3,134,846	9.3302	0.35%
2016-04-06	11.32	11.30	11.32	11.20	11.38	2,125,800	24,018,756	11.299	9.271	9.254	9.271	9.173	9.320	2,595,674	9.2534	1.07%
2016-04-05	11.20	11.16	11.24	10.98	11.48	4,617,199	51,629,619	11.182	9.173	9.140	9.205	8.992	9.402	5,637,757	9.1578	-2.78%
2016-04-01	11.52	11.50	11.52	11.20	11.90	10,904,266	124,948,585	11.459	9.435	9.418	9.435	9.173	9.746	13,314,480	9.3844	-2.87%
2016-03-31	11.86	11.80	11.86	11.44	11.96	5,717,194	66,835,692	11.690	9.713	9.664	9.713	9.369	9.795	6,980,888	9.5741	1.37%
2016-03-30	11.70	11.70	11.72	11.26	11.78	11,207,316	130,041,449	11.603	9.582	9.582	9.598	9.222	9.648	13,684,514	9.5028	4.65%
2016-03-29	11.18	11.22	11.24	10.66	11.22	7,267,141	80,593,140	11.090	9.156	9.189	9.205	8.730	9.189	8,873,426	9.0825	3.14%
2016-03-24	10.84	10.84	10.86	10.62	11.30	3,389,434	36,824,640	10.865	8.878	8.878	8.894	8.698	9.254	4,138,614	8.8978	-1.45%
2016-03-23	11.00	10.96	10.98	10.80	11.18	6,094,761	67,047,893	11.001	9.009	8.976	8.992	8.845	9.156	7,441,911	9.0095	-0.36%
2016-03-22	11.04	11.02	11.04	10.80	11.18	14,589,275	160,886,701	11.028	9.042	9.025	9.042	8.845	9.156	17,814,001	9.0315	2.22%
2016-03-21	10.80	10.78	10.80	10.60	11.20	12,586,384	137,155,889	10.897	8.845	8.829	8.845	8.681	9.173	15,368,403	8.9245	1.12%
2016-03-18	10.68	10.66	10.70	9.350	10.76	20,929,723	218,573,345	10.443	8.747	8.730	8.763	7.657	8.812	25,555,904	8.5528	13.86%
2016-03-17	9.380	9.370	9.400	9.310	9.440	2,082,900	19,506,124	9.3649	7.682	7.674	7.698	7.625	7.731	2,543,292	7.6696	0.54%
2016-03-16	9.330	9.300	9.310	9.260	9.400	3,263,848	30,372,068	9.3056	7.641	7.616	7.625	7.584	7.698	3,985,269	7.6211	-0.32%
2016-03-15	9.360	9.350	9.360	9.330	9.510	2,320,600	21,730,129	9.3640	7.666	7.657	7.666	7.641	7.788	2,833,532	7.6689	0.32%
2016-03-14	9.330	9.320	9.330	9.200	9.390	4,965,200	46,423,276	9.3497	7.641	7.633	7.641	7.535	7.690	6,062,678	7.6572	0.11%
2016-03-11	9.320	9.300	9.320	9.200	9.380	3,867,607	35,986,773	9.3047	7.633	7.616	7.633	7.535	7.682	4,722,480	7.6203	0.43%
2016-03-10	9.280	9.260	9.290	9.210	9.350	4,417,116	41,059,903	9.2956	7.600	7.584	7.608	7.543	7.657	5,393,449	7.6129	-0.22%
2016-03-09	9.300	9.280	9.300	9.190	9.490	5,453,000	50,567,722	9.2734	7.616	7.600	7.616	7.526	7.772	6,658,299	7.5947	2.09%
2016-03-08	9.110	9.110	9.120	9.080	9.390	4,619,811	42,202,590	9.1351	7.461	7.461	7.469	7.436	7.690	5,640,946	7.4815	-2.67%
2016-03-07	9.360	9.350	9.360	9.290	9.420	4,297,273	40,222,306	9.3600	7.666	7.657	7.666	7.608	7.715	5,247,117	7.6656	-0.32%
2016-03-04	9.390	9.390	9.400	9.350	9.600	5,476,940	51,795,898	9.4571	7.690	7.690	7.698	7.657	7.862	6,687,530	7.7451	1.29%
2016-03-03	9.270	9.260	9.300	9.170	9.340	9,797,594	90,543,578	9.2414	7.592	7.584	7.616	7.510	7.649	11,963,196	7.5685	0.43%
2016-03-02	9.230	9.220	9.230	9.140	9.380	10,050,699	92,730,903	9.2263	7.559	7.551	7.559	7.485	7.682	12,272,246	7.5561	2.56%
2016-03-01	9.000	8.990	9.020	8.730	9.020	5,503,737	48,975,550	8.8986	7.371	7.363	7.387	7.150	7.387	6,720,250	7.2878	1.12%
2016-02-29	8.900	8.830	8.910	8.790	9.110	4,998,494	44,447,077	8.8921	7.289	7.232	7.297	7.199	7.461	6,103,331	7.2824	0.45%
2016-02-26	8.860	8.850	8.870	8.770	9.060	6,323,777	56,187,129	8.8851	7.256	7.248	7.264	7.182	7.420	7,721,547	7.2767	0.23%
2016-02-25	8.840	8.830	8.840	8.800	8.940	6,057,400	53,631,154	8.8538	7.240	7.232	7.240	7.207	7.322	7,396,292	7.2511	0.68%
2016-02-24	8.780	8.770	8.790	8.760	8.940	7,315,588	64,522,909	8.8199	7.191	7.182	7.199	7.174	7.322	8,932,582	7.2233	-1.46%
2016-02-23	8.910	8.890	8.910	8.890	9.100	9,817,600	88,130,858	8.9768	7.297	7.281	7.297	7.281	7.453	11,987,624	7.3518	0.68%
2016-02-22	8.850	8.840	8.850	8.770	8.880	6,367,610	56,226,905	8.8301	7.248	7.240	7.248	7.182	7.273	7,775,069	7.2317	1.03%
2016-02-19	8.760	8.750	8.760	8.600	9.070	40,728,342	357,959,136	8.7889	7.174	7.166	7.174	7.043	7.428	49,730,692	7.1980	-7.79%
2016-02-18	9.500	9.480	9.500	9.460	9.620	13,108,039	125,118,128	9.5451	7.780	7.764	7.780	7.748	7.879	16,005,362	7.8173	2.48%
2016-02-17	9.270	9.240	9.260	9.240	9.560	5,984,504	56,057,370	9.3671	7.592	7.567	7.584	7.567	7.829	7,307,283	7.6714	0.22%
2016-02-16	9.250	9.240	9.250	9.230	9.500	3,423,000	32,010,876	9.3517	7.576	7.567	7.576	7.559	7.780	4,179,599	7.6588	-0.86%
2016-02-15	9.330	9.350	9.360	9.100	9.360	7,113,082	65,741,333	9.2423	7.641	7.657	7.666	7.453	7.666	8,685,315	7.5693	4.71%
2016-02-12	8.910	8.900	8.910	8.500	9.100	4,871,481	43,654,517	8.9612	7.297	7.289	7.297	6.961	7.453	5,948,244	7.3391	3.36%
2016-02-11	8.620	8.610	8.620	8.570	9.050	5,127,815	44,955,279	8.7669	7.060	7.051	7.060	7.019	7.412	6,261,237	7.1799	-5.79%
2016-02-05	9.150	9.150	9.160	9.010	9.300	4,281,751	39,200,899	9.1553	7.494	7.494	7.502	7.379	7.616	5,228,164	7.4980	-0.22%
2016-02-04	9.170	9.140	9.200	9.100	9.370	6,086,800	55,728,518	9.1556	7.510	7.485	7.535	7.453	7.674	7,432,190	7.4983	2.57%
2016-02-03	8.940	8.920	8.940	8.710	9.130	7,672,876	68,414,489	8.9164	7.322	7.305	7.322	7.133	7.477	9,368,843	7.3023	-5.30%
2016-02-02	9.440	9.420	9.440	9.300	9.850	14,196,743	134,892,466	9.5016	7.731	7.715	7.731	7.616	8.067	17,334,706	7.7816	1.18%
2016-02-01	9.330	9.320	9.340	9.210	9.470	7,604,177	71,162,062	9.3583	7.641	7.633	7.649	7.543	7.756	9,284,959	7.6642	0.43%
2016-01-29	9.290	9.290	9.330	8.860	9.400	9,852,400	90,860,126	9.2221	7.608	7.608	7.641	7.256	7.698	12,030,116	7.5527	5.21%
2016-01-28	8.830	8.800	8.850	8.550	8.980	23,871,861	209,914,639	8.7934	7.232	7.207	7.248	7.002	7.354	29,148,355	7.2016	2.20%
2016-01-27	8.640	8.640	8.650	8.300	8.800	44,751,100	381,617,948	8.5276	7.076	7.076	7.084	6.798	7.207	54,642,616	6.9839	5.24%
2016-01-26	8.210	8.200	8.220	8.020	8.460	5,359,801	44,174,898	8.2419	6.724	6.716	6.732	6.568	6.929	6,544,499	6.7499	-3.53%
2016-01-25	8.510	8.480	8.500	8.180	8.590	6,458,791	54,696,203	8.4685	6.970	6.945	6.961	6.699	7.035	7,886,404	6.9355	4.80%
2016-01-22	8.120	8.110	8.120	7.860	8.170	10,095,559	80,751,434	7.9987	6.650	6.642	6.650	6.437	6.691	12,327,021	6.5508	3.57%
2016-01-21	7.840	7.850	7.870	7.830	8.470	9,207,734	74,101,627	8.0478	6.421	6.429	6.445	6.413	6.937	11,242,957	6.5909	-6.33%
2016-01-20	8.370	8.360	8.390	8.220	8.950	4,536,930	38,130,629	8.4045	6.855	6.847	6.871	6.732	7.330	5,539,746	6.8831	-4.67%
2016-01-19	8.780	8.760	8.780	8.420	8.790	3,496,735	30,265,389	8.6553	7.191	7.174	7.191	6.896	7.199	4,269,632	7.0885	0.11%
2016-01-18	8.770	8.770	8.780	8.510	8.930	4,546,400	40,108,424	8.8220	7.182	7.182	7.191	6.970	7.313	5,551,309	7.2250	1.27%
2016-01-15	8.660	8.640	8.650	8.500	8.820	4,183,351	36,207,710	8.6552	7.092	7.076	7.084	6.961	7.223	5,108,014	7.0884	0.93%
2016-01-14	8.580	8.590	8.620	8.450	8.640	3,128,456	26,739,405	8.5472	7.027	7.035	7.060	6.920	7.076	3,819,951	6.9999	-0.69%
2016-01-13	8.640	8.630	8.750	8.540	8.930	7,794,115	68,032,330	8.7287	7.076	7.068	7.166	6.994	7.313	9,516,880	7.1486	1.17%
2016-01-12	8.540	8.520	8.540	8.450	8.810	4,345,270	37,124,129	8.5436	6.994	6.978	6.994	6.920	7.215	5,305,723	6.9970	0.83%
2016-01-11	8.470	8.460	8.490	8.440	8.860	8,958,486	76,856,195	8.5791	6.937	6.929	6.953	6.912	7.256	10,938,616	7.0261	-4.51%
2016-01-08	8.870	8.850	8.870	8.760	9.060	9,836,995	87,516,185	8.8966	7.264	7.248	7.264	7.174	7.420	12,011,306	7.2862	-0.22%
2016-01-07	8.890	8.860	8.900	8.800	9.300	16,119,026	143,887,440	8.9266	7.281	7.256	7.289	7.207	7.616	19,681,879	7.3107	-4.61%
2016-01-06	9.320	9.280	9.340	9.220	9.500	5,364,386	49,935,852	9.3088	7.633	7.600	7.649	7.551	7.780	6,550,098	7.6237	-1.17%
2016-01-05	9.430	9.420	9.430	9.410	9.710	4,106,250	38,940,298	9.4832	7.723	7.715	7.723	7.707	7.952	5,013,871	7.7665	-1.46%
2016-01-04	9.570	9.550	9.570	9.470	9.810	3,972,414	38,131,138	9.5990	7.838	7.821	7.838	7.756	8.034	4,850,453	7.8614	-1.34%
2015-12-31	9.700	9.690	9.700	9.690	9.800	790,000	7,686,142	9.7293	7.944	7.936	7.944	7.936	8.026	964,617	7.9681	-0.51%
2015-12-30	9.750	9.740	9.750	9.640	9.800	1,035,714	10,105,960	9.7575	7.985	7.977	7.985	7.895	8.026	1,264,642	7.9912	-0.41%
2015-12-29	9.790	9.780	9.790	9.640	9.810	1,983,886	19,282,154	9.7194	8.018	8.010	8.018	7.895	8.034	2,422,392	7.9600	0.10%
2015-12-28	9.780	9.770	9.790	9.730	9.840	1,459,000	14,270,322	9.7809	8.010	8.001	8.018	7.969	8.059	1,781,489	8.0103	-0.20%
2015-12-24	9.800	9.770	9.800	9.720	9.800	619,200	6,047,132	9.7660	8.026	8.001	8.026	7.960	8.026	756,064	7.9982	0.62%
2015-12-23	9.740	9.720	9.740	9.590	9.770	2,039,070	19,785,825	9.7034	7.977	7.960	7.977	7.854	8.001	2,489,774	7.9468	1.46%
2015-12-22	9.600	9.590	9.600	9.430	9.750	2,706,845	25,859,683	9.5534	7.862	7.854	7.862	7.723	7.985	3,305,150	7.8241	0.84%
2015-12-21	9.520	9.490	9.500	9.460	9.600	4,876,812	46,408,759	9.5162	7.797	7.772	7.780	7.748	7.862	5,954,753	7.7936	-1.65%
2015-12-18	9.680	9.780	9.790	9.600	9.790	6,620,796	64,079,934	9.6786	7.928	8.010	8.018	7.862	8.018	8,084,217	7.9265	0.00%
2015-12-17	9.680	9.690	9.700	9.400	9.830	10,204,728	97,331,905	9.5379	7.928	7.936	7.944	7.698	8.051	12,460,320	7.8113	3.20%
2015-12-16	9.380	9.360	9.390	9.130	9.480	4,085,146	38,285,211	9.3718	7.682	7.666	7.690	7.477	7.764	4,988,102	7.6753	1.52%
2015-12-15	9.240	9.240	9.250	9.210	9.390	4,608,456	42,900,182	9.3090	7.567	7.567	7.576	7.543	7.690	5,627,082	7.6239	-2.94%
2015-12-14	9.520	9.520	9.580	9.290	9.630	3,035,700	28,729,606	9.4639	7.797	7.797	7.846	7.608	7.887	3,706,693	7.7507	-2.36%
2015-12-11	9.750	9.740	9.770	9.320	9.880	7,896,264	75,346,844	9.5421	7.985	7.977	8.001	7.633	8.092	9,641,607	7.8148	-0.81%
2015-12-10	9.830	9.800	9.810	9.800	9.940	3,049,702	30,040,606	9.8503	8.051	8.026	8.034	8.026	8.141	3,723,790	8.0672	-0.61%
2015-12-09	9.890	9.860	9.870	9.800	9.990	1,342,627	13,269,337	9.8831	8.100	8.075	8.083	8.026	8.182	1,639,393	8.0941	-0.30%
2015-12-08	9.920	9.910	9.920	9.810	10.28	4,300,838	42,684,988	9.9248	8.124	8.116	8.124	8.034	8.419	5,251,470	8.1282	-2.55%
2015-12-07	10.18	10.18	10.20	10.16	10.56	1,290,400	13,231,047	10.253	8.337	8.337	8.354	8.321	8.648	1,575,622	8.3973	-2.30%
2015-12-04	10.42	10.40	10.42	10.26	10.50	2,103,400	21,763,510	10.347	8.534	8.517	8.534	8.403	8.599	2,568,323	8.4738	-1.14%
2015-12-03	10.54	10.52	10.56	10.46	10.68	2,594,143	27,457,973	10.585	8.632	8.616	8.648	8.567	8.747	3,167,537	8.6686	-0.57%
2015-12-02	10.60	10.52	10.62	10.28	10.66	4,542,536	47,748,217	10.511	8.681	8.616	8.698	8.419	8.730	5,546,591	8.6086	2.12%
2015-12-01	10.38	10.38	10.40	10.12	10.40	3,867,396	39,721,402	10.271	8.501	8.501	8.517	8.288	8.517	4,722,222	8.4116	1.76%
2015-11-30	10.20	10.18	10.26	10.00	10.38	3,734,986	38,294,188	10.253	8.354	8.337	8.403	8.190	8.501	4,560,545	8.3968	1.19%
2015-11-27	10.08	10.04	10.06	10.00	10.34	2,904,000	29,242,352	10.070	8.255	8.223	8.239	8.190	8.468	3,545,883	8.2468	-2.33%
2015-11-26	10.32	10.30	10.32	10.26	10.70	1,710,416	17,719,708	10.360	8.452	8.435	8.452	8.403	8.763	2,088,476	8.4845	0.58%
2015-11-25	10.26	10.22	10.30	10.10	10.40	2,927,156	29,968,599	10.238	8.403	8.370	8.435	8.272	8.517	3,574,157	8.3848	0.20%
2015-11-24	10.24	10.22	10.24	10.20	10.46	6,154,080	63,250,700	10.278	8.386	8.370	8.386	8.354	8.567	7,514,341	8.4173	-2.10%
2015-11-23	10.46	10.40	10.46	10.40	10.64	3,337,676	34,997,330	10.486	8.567	8.517	8.567	8.517	8.714	4,075,416	8.5874	-1.88%
2015-11-20	10.66	10.64	10.66	10.58	10.72	4,524,800	48,190,150	10.650	8.730	8.714	8.730	8.665	8.779	5,524,935	8.7223	-0.19%
2015-11-19	10.68	10.66	10.68	10.64	10.94	5,003,935	53,615,090	10.715	8.747	8.730	8.747	8.714	8.960	6,109,975	8.7750	-1.29%
2015-11-18	10.82	10.80	10.82	10.72	11.26	5,753,200	62,251,830	10.820	8.861	8.845	8.861	8.779	9.222	7,024,853	8.8617	-3.22%
2015-11-17	11.18	11.16	11.20	10.94	11.42	4,009,200	44,974,370	11.218	9.156	9.140	9.173	8.960	9.353	4,895,370	9.1871	2.57%
2015-11-16	10.90	10.92	10.94	10.80	11.04	3,172,541	34,533,394	10.885	8.927	8.943	8.960	8.845	9.042	3,873,781	8.9146	-1.98%
2015-11-13	11.12	11.10	11.14	11.06	11.40	2,860,627	31,919,558	11.158	9.107	9.091	9.123	9.058	9.336	3,492,923	9.1384	-2.80%
2015-11-12	11.44	11.44	11.50	11.10	11.58	2,992,335	34,248,219	11.445	9.369	9.369	9.418	9.091	9.484	3,653,743	9.3735	1.96%
2015-11-11	11.22	11.20	11.24	11.16	11.70	2,951,300	33,291,188	11.280	9.189	9.173	9.205	9.140	9.582	3,603,638	9.2382	-1.58%
2015-11-10	11.40	11.38	11.40	11.32	11.88	9,321,600	107,212,916	11.502	9.336	9.320	9.336	9.271	9.729	11,381,991	9.4195	-5.47%
2015-11-09	12.06	12.00	12.06	11.92	12.24	2,646,800	31,868,260	12.040	9.877	9.828	9.877	9.762	10.02	3,231,833	9.8607	0.33%
2015-11-06	12.02	12.00	12.08	11.80	12.20	2,656,400	31,990,312	12.043	9.844	9.828	9.893	9.664	9.992	3,243,555	9.8627	0.50%
2015-11-05	11.96	11.92	11.96	11.84	12.18	3,697,136	44,147,831	11.941	9.795	9.762	9.795	9.697	9.975	4,514,329	9.7795	-1.16%
2015-11-04	12.10	12.10	12.12	11.92	12.28	6,201,740	75,181,345	12.123	9.910	9.910	9.926	9.762	10.06	7,572,536	9.9282	2.54%
2015-11-03	11.80	11.78	11.82	11.60	11.94	4,261,857	50,386,021	11.823	9.664	9.648	9.680	9.500	9.779	5,203,872	9.6824	4.42%
2015-11-02	11.30	11.28	11.36	11.18	11.70	5,789,750	66,454,184	11.478	9.254	9.238	9.304	9.156	9.582	7,069,482	9.4001	-0.53%
2015-10-30	11.36	11.36	11.38	11.00	11.40	5,854,667	65,858,426	11.249	9.304	9.304	9.320	9.009	9.336	7,148,748	9.2126	1.43%
2015-10-29	11.20	11.16	11.20	10.94	11.24	4,647,615	51,782,828	11.142	9.173	9.140	9.173	8.960	9.205	5,674,896	9.1249	2.38%
2015-10-28	10.94	10.94	10.96	10.74	10.98	2,947,600	32,108,406	10.893	8.960	8.960	8.976	8.796	8.992	3,599,120	8.9212	0.37%
2015-10-27	10.90	10.82	10.96	10.56	11.08	3,977,714	42,916,675	10.789	8.927	8.861	8.976	8.648	9.074	4,856,924	8.8362	-1.62%
2015-10-26	11.08	11.00	11.08	10.96	11.36	5,194,106	57,719,383	11.113	9.074	9.009	9.074	8.976	9.304	6,342,180	9.1009	0.73%
2015-10-23	11.00	11.00	11.02	10.84	11.22	4,255,378	46,797,910	10.997	9.009	9.009	9.025	8.878	9.189	5,195,961	9.0066	-0.54%
2015-10-22	11.06	11.06	11.08	10.50	11.08	2,343,886	25,680,940	10.957	9.058	9.058	9.074	8.599	9.074	2,861,965	8.9732	0.18%
2015-10-20	11.04	11.04	11.06	10.80	11.32	7,190,743	78,858,149	10.967	9.042	9.042	9.058	8.845	9.271	8,780,142	8.9814	-2.99%
2015-10-19	11.38	11.38	11.40	11.24	11.60	4,528,491	51,498,995	11.372	9.320	9.320	9.336	9.205	9.500	5,529,442	9.3136	-3.23%
2015-10-16	11.76	11.70	11.76	11.42	11.90	8,240,275	95,754,868	11.620	9.631	9.582	9.631	9.353	9.746	10,061,656	9.5168	-2.00%
2015-10-15	12.00	12.00	12.02	11.20	12.10	10,934,224	129,067,020	11.804	9.828	9.828	9.844	9.173	9.910	13,351,060	9.6672	6.76%
2015-10-14	11.24	11.24	11.26	10.76	11.30	12,864,204	143,148,056	11.128	9.205	9.205	9.222	8.812	9.254	15,707,631	9.1133	-1.58%
2015-10-13	11.42	11.40	11.42	10.88	11.70	13,895,830	157,377,028	11.326	9.353	9.336	9.353	8.910	9.582	16,967,281	9.2753	6.93%
2015-10-12	10.68	10.62	10.66	10.46	11.08	9,739,120	105,419,902	10.824	8.747	8.698	8.730	8.567	9.074	11,891,797	8.8649	-1.11%
2015-10-09	10.80	10.80	10.82	10.72	11.14	13,738,535	149,161,790	10.857	8.845	8.845	8.861	8.779	9.123	16,775,219	8.8918	1.50%
2015-10-08	10.64	10.66	10.70	9.990	10.80	10,174,396	107,023,483	10.519	8.714	8.730	8.763	8.182	8.845	12,423,284	8.6147	5.56%
2015-10-07	10.08	10.08	10.12	9.780	10.10	6,473,527	64,412,782	9.9502	8.255	8.255	8.288	8.010	8.272	7,904,397	8.1490	0.90%
2015-10-06	9.990	9.940	10.02	9.800	10.04	17,853,973	177,083,916	9.9185	8.182	8.141	8.206	8.026	8.223	21,800,309	8.1230	2.78%
2015-10-05	9.720	9.670	9.720	9.650	10.00	11,778,000	115,632,978	9.8177	7.960	7.920	7.960	7.903	8.190	14,381,339	8.0405	2.10%
2015-10-02	9.520	9.490	9.500	8.740	9.700	21,851,346	206,566,896	9.4533	7.797	7.772	7.780	7.158	7.944	26,681,237	7.7420	6.13%
2015-09-30	8.970	8.960	9.000	8.730	9.360	13,606,248	120,817,490	8.8796	7.346	7.338	7.371	7.150	7.666	16,613,692	7.2722	-3.24%
2015-09-29	9.270	9.270	9.290	9.170	10.06	10,032,876	94,540,845	9.4231	7.592	7.592	7.608	7.510	8.239	12,250,483	7.7173	-8.94%
2015-09-25	10.18	10.22	10.24	10.04	10.46	7,573,400	77,454,127	10.227	8.337	8.370	8.386	8.223	8.567	9,247,379	8.3758	-0.59%
2015-09-24	10.24	10.22	10.24	10.14	10.56	3,829,959	39,320,065	10.266	8.386	8.370	8.386	8.304	8.648	4,676,510	8.4080	-0.58%
2015-09-23	10.30	10.30	10.34	10.20	11.36	7,758,586	80,722,828	10.404	8.435	8.435	8.468	8.354	9.304	9,473,498	8.5209	-7.71%
2015-09-22	11.16	11.12	11.14	11.12	11.80	5,669,840	64,208,894	11.325	9.140	9.107	9.123	9.107	9.664	6,923,068	9.2746	-4.78%
2015-09-21	11.72	11.70	11.72	11.64	11.82	2,462,811	28,862,314	11.719	9.598	9.582	9.598	9.533	9.680	3,007,176	9.5978	-1.18%
2015-09-18	11.86	11.86	11.88	11.70	12.18	4,171,200	49,948,400	11.975	9.713	9.713	9.729	9.582	9.975	5,093,177	9.8069	-0.34%
2015-09-17	11.90	11.84	11.90	11.80	12.14	4,049,650	48,152,162	11.891	9.746	9.697	9.746	9.664	9.942	4,944,760	9.7380	-0.67%
2015-09-16	11.98	11.96	12.00	11.42	12.48	5,141,306	61,118,169	11.888	9.811	9.795	9.828	9.353	10.22	6,277,710	9.7357	1.53%
2015-09-15	11.80	11.80	11.82	11.64	11.90	3,312,900	38,896,298	11.741	9.664	9.664	9.680	9.533	9.746	4,045,164	9.6155	0.68%
2015-09-14	11.72	11.72	11.80	11.64	12.36	2,022,624	23,777,770	11.756	9.598	9.598	9.664	9.533	10.12	2,469,693	9.6278	-2.82%
2015-09-11	12.06	12.06	12.08	12.02	12.40	1,811,748	21,983,878	12.134	9.877	9.877	9.893	9.844	10.16	2,212,206	9.9375	-2.27%
2015-09-10	12.34	12.32	12.36	12.02	12.66	3,304,235	40,479,768	12.251	10.11	10.09	10.12	9.844	10.37	4,034,583	10.033	-2.53%
2015-09-09	12.66	12.62	12.64	12.36	12.86	4,699,581	59,672,393	12.697	10.37	10.34	10.35	10.12	10.53	5,738,348	10.399	2.26%
2015-09-08	12.38	12.38	12.46	11.62	12.50	4,813,520	58,422,219	12.137	10.14	10.14	10.20	9.517	10.24	5,877,472	9.9400	5.81%
2015-09-07	11.70	11.68	11.78	11.62	12.04	2,712,629	31,796,116	11.722	9.582	9.566	9.648	9.517	9.860	3,312,212	9.5997	-1.85%
2015-09-04	11.92	11.90	11.92	11.90	12.26	5,252,724	63,104,534	12.014	9.762	9.746	9.762	9.746	10.04	6,413,755	9.8389	-0.67%
2015-09-02	12.00	11.96	12.08	11.80	12.60	7,149,635	86,050,240	12.036	9.828	9.795	9.893	9.664	10.32	8,729,948	9.8569	-4.76%
2015-09-01	12.60	12.52	12.62	12.32	13.04	4,390,438	55,147,437	12.561	10.32	10.25	10.34	10.09	10.68	5,360,874	10.287	-1.72%
2015-08-31	12.82	12.80	12.90	12.36	13.28	8,741,620	111,553,445	12.761	10.50	10.48	10.56	10.12	10.88	10,673,816	10.451	-1.54%
2015-08-28	13.02	13.02	13.04	12.90	13.40	4,696,744	61,271,742	13.046	10.66	10.66	10.68	10.56	10.97	5,734,884	10.684	0.31%
2015-08-27	12.98	12.96	12.98	12.50	13.00	3,508,672	44,839,605	12.780	10.63	10.61	10.63	10.24	10.65	4,284,208	10.466	6.74%
2015-08-26	12.16	12.14	12.16	12.14	12.90	6,769,100	84,560,054	12.492	9.959	9.942	9.959	9.942	10.56	8,265,301	10.231	-5.74%
2015-08-25	12.90	12.88	12.90	12.00	13.48	7,081,214	91,402,858	12.908	10.56	10.55	10.56	9.828	11.04	8,646,403	10.571	2.38%
2015-08-24	12.60	12.58	12.60	12.50	13.10	13,532,180	173,683,475	12.835	10.32	10.30	10.32	10.24	10.73	16,523,252	10.511	-9.09%
2015-08-21	13.86	13.86	13.88	13.80	14.70	7,160,336	100,854,908	14.085	11.35	11.35	11.37	11.30	12.04	8,743,014	11.535	-5.97%
2015-08-20	14.74	14.70	14.80	14.20	14.80	4,132,000	59,994,368	14.520	12.07	12.04	12.12	11.63	12.12	5,045,313	11.891	-1.73%
2015-08-19	15.00	14.98	15.00	14.90	15.74	3,769,509	57,083,775	15.144	12.28	12.27	12.28	12.20	12.89	4,602,699	12.402	-4.09%
2015-08-18	15.64	15.64	15.66	15.30	16.34	7,997,080	125,443,417	15.686	12.81	12.81	12.83	12.53	13.38	9,764,707	12.847	-1.78%
2015-08-17	16.08	16.02	16.08	15.70	16.32	3,263,043	52,441,364	16.071	13.04	12.99	13.04	12.73	13.24	4,023,319	13.034	-0.37%
2015-08-14	16.14	16.08	16.14	15.76	16.34	3,148,295	50,802,877	16.137	13.09	13.04	13.09	12.78	13.25	3,881,835	13.087	2.41%
2015-08-13	15.76	15.66	15.78	15.42	16.04	5,288,179	82,799,959	15.658	12.78	12.70	12.80	12.51	13.01	6,520,303	12.699	-1.50%
2015-08-12	16.00	15.98	16.00	15.94	16.96	5,976,400	96,798,844	16.197	12.98	12.96	12.98	12.93	13.76	7,368,877	13.136	-5.88%
2015-08-11	17.00	16.98	17.02	16.60	17.62	8,119,116	137,803,984	16.973	13.79	13.77	13.80	13.46	14.29	10,010,837	13.765	-2.52%
2015-08-10	17.44	17.42	17.44	16.76	17.56	7,358,910	126,510,534	17.192	14.14	14.13	14.14	13.59	14.24	9,073,506	13.943	5.83%
2015-08-07	16.48	16.48	16.50	16.10	16.78	5,526,735	91,304,612	16.521	13.37	13.37	13.38	13.06	13.61	6,814,442	13.399	0.98%
2015-08-06	16.32	16.30	16.32	16.16	16.58	5,538,753	90,427,757	16.326	13.24	13.22	13.24	13.11	13.45	6,829,260	13.241	0.74%
2015-08-05	16.20	16.18	16.20	15.96	16.76	8,467,074	138,650,262	16.375	13.14	13.12	13.14	12.94	13.59	10,439,868	13.281	2.40%
2015-08-04	15.82	15.78	15.84	15.44	15.90	3,387,225	52,990,335	15.644	12.83	12.80	12.85	12.52	12.90	4,176,435	12.688	-0.25%
2015-08-03	15.86	15.74	15.86	15.50	16.44	9,121,800	143,768,724	15.761	12.86	12.77	12.86	12.57	13.33	11,247,142	12.783	-3.65%
2015-07-31	16.46	16.44	16.46	16.32	17.20	9,941,000	165,864,327	16.685	13.35	13.33	13.35	13.24	13.95	12,257,213	13.532	3.39%
2015-07-30	15.92	15.88	15.92	15.84	16.14	3,326,306	53,060,923	15.952	12.91	12.88	12.91	12.85	13.09	4,101,322	12.938	0.25%
2015-07-29	15.88	15.82	15.88	15.60	16.00	5,321,355	84,497,014	15.879	12.88	12.83	12.88	12.65	12.98	6,561,209	12.878	2.45%
2015-07-28	15.50	15.46	15.56	15.00	15.84	7,641,066	118,176,016	15.466	12.57	12.54	12.62	12.17	12.85	9,421,403	12.543	-2.52%
2015-07-27	15.90	15.84	15.94	15.72	16.82	9,352,471	150,800,391	16.124	12.90	12.85	12.93	12.75	13.64	11,531,559	13.077	-6.36%
2015-07-24	16.98	16.86	16.94	16.60	17.26	8,426,481	143,025,865	16.973	13.77	13.67	13.74	13.46	14.00	10,389,817	13.766	0.95%
2015-07-23	16.82	16.76	16.84	16.08	16.94	10,217,098	169,930,801	16.632	13.64	13.59	13.66	13.04	13.74	12,597,640	13.489	6.32%
2015-07-22	15.82	15.82	15.90	15.78	16.30	3,578,859	57,076,327	15.948	12.83	12.83	12.90	12.80	13.22	4,412,719	12.935	-1.74%
2015-07-21	16.10	16.04	16.10	15.70	16.28	3,541,672	56,988,932	16.091	13.06	13.01	13.06	12.73	13.20	4,366,867	13.050	-0.37%
2015-07-20	16.16	16.12	16.22	16.00	16.52	3,386,244	54,933,902	16.223	13.11	13.07	13.15	12.98	13.40	4,175,225	13.157	-0.74%
2015-07-17	16.28	16.28	16.30	15.68	16.52	4,863,227	79,171,503	16.280	13.20	13.20	13.22	12.72	13.40	5,996,339	13.203	1.37%
2015-07-16	16.06	16.06	16.08	15.86	16.20	6,488,638	104,226,033	16.063	13.03	13.03	13.04	12.86	13.14	8,000,464	13.027	-0.86%
2015-07-15	16.20	16.26	16.30	16.12	16.92	10,779,072	178,016,945	16.515	13.14	13.19	13.22	13.07	13.72	13,290,552	13.394	-4.48%
2015-07-14	16.96	16.90	16.96	16.78	17.82	16,556,960	286,673,792	17.314	13.76	13.71	13.76	13.61	14.45	20,414,664	14.043	-1.97%
2015-07-13	17.30	17.30	17.36	15.30	17.36	14,248,800	240,689,974	16.892	14.03	14.03	14.08	12.41	14.08	17,568,712	13.700	6.92%
2015-07-10	16.18	16.16	16.18	15.14	16.90	13,474,364	217,398,242	16.134	13.12	13.11	13.12	12.28	13.71	16,613,836	13.085	3.45%
2015-07-09	15.64	15.60	15.62	14.40	15.92	13,504,042	207,984,255	15.402	12.68	12.65	12.67	11.68	12.91	16,650,429	12.491	8.01%
2015-07-08	14.48	14.48	14.50	14.20	15.28	9,578,146	140,680,055	14.688	11.74	11.74	11.76	11.52	12.39	11,809,815	11.912	-1.90%
2015-07-07	14.76	14.78	14.82	14.54	15.46	15,875,549	237,556,179	14.964	11.97	11.99	12.02	11.79	12.54	19,574,487	12.136	1.65%
2015-07-06	14.52	14.50	14.52	14.20	15.00	9,465,541	137,470,719	14.523	11.78	11.76	11.78	11.52	12.17	11,670,974	11.779	-1.63%
2015-07-03	14.76	14.74	14.76	14.52	15.06	8,587,162	127,514,585	14.849	11.97	11.95	11.97	11.78	12.21	10,587,936	12.043	0.41%
2015-07-02	14.70	14.70	14.82	13.74	15.20	27,837,270	407,727,979	14.647	11.92	11.92	12.02	11.14	12.33	34,323,241	11.879	15.93%
2015-06-30	12.68	12.68	12.70	12.66	13.10	11,166,674	142,257,412	12.740	10.28	10.28	10.30	10.27	10.62	13,768,464	10.332	-0.94%
2015-06-29	12.80	12.78	12.82	12.62	13.52	6,736,943	87,066,329	12.924	10.38	10.36	10.40	10.24	10.97	8,306,623	10.482	-4.62%
2015-06-26	13.42	13.40	13.42	13.40	14.16	3,650,000	49,742,212	13.628	10.88	10.87	10.88	10.87	11.48	4,500,435	11.053	-1.61%
2015-06-25	13.64	13.62	13.64	13.60	14.16	4,954,000	68,055,396	13.738	11.06	11.05	11.06	11.03	11.48	6,108,262	11.142	-3.54%
2015-06-24	14.14	14.16	14.18	14.00	14.38	4,279,381	60,659,762	14.175	11.47	11.48	11.50	11.35	11.66	5,276,459	11.496	1.00%
2015-06-23	14.00	13.98	14.06	13.88	14.50	4,290,839	60,303,512	14.054	11.35	11.34	11.40	11.26	11.76	5,290,587	11.398	-1.69%
2015-06-22	14.24	14.16	14.24	14.00	14.24	3,180,495	44,711,344	14.058	11.55	11.48	11.55	11.35	11.55	3,921,537	11.401	0.71%
2015-06-19	14.14	14.10	14.20	13.98	14.32	3,423,118	48,485,432	14.164	11.47	11.44	11.52	11.34	11.61	4,220,691	11.488	1.00%
2015-06-18	14.00	13.98	14.02	13.70	14.16	1,876,800	26,206,224	13.963	11.35	11.34	11.37	11.11	11.48	2,314,087	11.325	2.19%
2015-06-17	13.70	13.68	13.70	13.50	13.84	3,228,940	44,144,987	13.672	11.11	11.09	11.11	10.95	11.22	3,981,270	11.088	-0.87%
2015-06-16	13.82	13.80	13.82	13.62	13.90	1,979,400	27,302,968	13.794	11.21	11.19	11.21	11.05	11.27	2,440,592	11.187	0.88%
2015-06-15	13.70	13.64	13.68	13.54	13.94	2,452,285	33,423,724	13.630	11.11	11.06	11.09	10.98	11.31	3,023,657	11.054	-1.15%
2015-06-12	13.86	13.84	13.90	13.70	13.90	1,855,200	25,585,937	13.792	11.24	11.22	11.27	11.11	11.27	2,287,454	11.185	0.14%
2015-06-11	13.84	13.80	13.84	13.66	13.96	3,537,110	48,634,795	13.750	11.22	11.19	11.22	11.08	11.32	4,361,242	11.152	-0.14%
2015-06-10	13.86	13.84	13.86	13.62	14.10	4,246,700	58,829,706	13.853	11.24	11.22	11.24	11.05	11.44	5,236,164	11.235	0.58%
2015-06-09	13.78	13.78	13.82	13.68	14.22	4,604,500	63,663,270	13.826	11.18	11.18	11.21	11.09	11.53	5,677,330	11.214	-3.09%
2015-06-08	14.22	14.22	14.24	14.00	14.60	2,852,636	40,919,008	14.344	11.53	11.53	11.55	11.35	11.84	3,517,289	11.634	-1.25%
2015-06-05	14.40	14.36	14.38	14.30	14.76	11,241,980	163,583,479	14.551	11.68	11.65	11.66	11.60	11.97	13,861,316	11.801	1.41%
2015-06-04	14.20	14.20	14.22	13.32	14.40	10,243,200	144,518,112	14.109	11.52	11.52	11.53	10.80	11.68	12,629,824	11.443	6.29%
2015-06-03	13.36	13.34	13.36	13.18	13.48	2,717,919	36,317,515	13.362	10.84	10.82	10.84	10.69	10.93	3,351,183	10.837	-0.15%
2015-06-02	13.38	13.36	13.38	13.20	13.80	8,626,600	115,674,756	13.409	10.85	10.84	10.85	10.71	11.19	10,636,563	10.875	-1.47%
2015-06-01	13.58	13.54	13.58	13.52	14.18	12,892,236	177,529,953	13.770	11.01	10.98	11.01	10.97	11.50	15,896,075	11.168	-3.69%
2015-05-29	14.10	14.06	14.10	14.06	14.80	10,878,124	155,559,982	14.300	11.44	11.40	11.44	11.40	12.00	13,412,683	11.598	-3.03%
2015-05-28	14.54	14.54	14.62	14.52	15.00	7,859,600	115,112,764	14.646	11.79	11.79	11.86	11.78	12.17	9,690,855	11.878	-2.02%
2015-05-27	14.84	14.82	14.84	14.82	15.20	6,362,591	94,573,180	14.864	12.04	12.02	12.04	12.02	12.33	7,845,049	12.055	-0.67%
2015-05-26	14.94	14.94	14.96	14.94	15.32	13,391,791	202,813,822	15.145	12.12	12.12	12.13	12.12	12.43	16,512,024	12.283	-1.19%
2015-05-22	15.12	15.08	15.10	14.90	15.30	4,096,308	61,743,751	15.073	12.26	12.23	12.25	12.08	12.41	5,050,731	12.225	0.93%
2015-05-21	14.98	14.94	14.98	14.78	15.04	2,391,073	35,513,287	14.852	12.15	12.12	12.15	11.99	12.20	2,948,183	12.046	1.49%
2015-05-20	14.76	14.66	14.78	14.66	15.12	8,536,971	126,906,411	14.866	11.97	11.89	11.99	11.89	12.26	10,526,051	12.056	-0.37%
2015-05-19	15.06	15.00	15.02	14.74	15.30	4,760,835	71,675,704	15.055	12.02	11.97	11.98	11.76	12.21	5,967,166	12.012	-0.40%
2015-05-18	15.12	15.10	15.12	14.86	15.26	2,922,350	44,371,624	15.184	12.06	12.05	12.06	11.86	12.18	3,662,834	12.114	0.13%
2015-05-15	15.10	15.06	15.14	14.74	15.20	2,866,373	43,092,465	15.034	12.05	12.02	12.08	11.76	12.13	3,592,673	11.995	1.75%
2015-05-14	14.84	14.80	14.82	14.80	15.28	4,327,600	64,625,244	14.933	11.84	11.81	11.82	11.81	12.19	5,424,155	11.914	-0.27%
2015-05-13	14.88	14.82	14.90	14.80	14.98	3,009,041	44,722,853	14.863	11.87	11.82	11.89	11.81	11.95	3,771,491	11.858	-0.27%
2015-05-12	14.92	14.92	14.98	14.74	15.00	4,148,749	61,624,064	14.854	11.90	11.90	11.95	11.76	11.97	5,199,985	11.851	-0.13%
2015-05-11	14.94	14.88	14.98	14.80	15.30	3,433,483	51,290,764	14.938	11.92	11.87	11.95	11.81	12.21	4,303,481	11.918	-0.27%
2015-05-08	14.98	14.96	14.98	14.80	15.18	5,373,838	80,704,398	15.018	11.95	11.94	11.95	11.81	12.11	6,735,495	11.982	0.94%
2015-05-07	14.84	14.84	14.86	14.80	15.34	5,385,000	80,448,598	14.939	11.84	11.84	11.86	11.81	12.24	6,749,485	11.919	-2.24%
2015-05-06	15.18	15.18	15.20	15.00	15.56	10,680,796	163,197,643	15.280	12.11	12.11	12.13	11.97	12.41	13,387,164	12.191	-1.56%
2015-05-05	15.42	15.38	15.44	15.10	15.50	12,788,810	196,306,035	15.350	12.30	12.27	12.32	12.05	12.37	16,029,320	12.247	2.12%
2015-05-04	15.10	15.06	15.12	14.52	15.12	11,922,200	176,472,328	14.802	12.05	12.02	12.06	11.58	12.06	14,943,123	11.810	2.72%
2015-04-30	14.70	14.64	14.76	14.42	14.88	5,778,108	84,297,047	14.589	11.73	11.68	11.78	11.50	11.87	7,242,202	11.640	-0.14%
2015-04-29	14.72	14.72	14.74	14.50	15.18	9,910,814	146,031,830	14.735	11.74	11.74	11.76	11.57	12.11	12,422,079	11.756	-2.65%
2015-04-28	15.12	15.00	15.12	14.72	15.16	5,327,782	79,375,293	14.898	12.06	11.97	12.06	11.74	12.10	6,677,769	11.886	-0.66%
2015-04-27	15.22	15.20	15.22	14.86	15.28	4,403,980	66,779,639	15.164	12.14	12.13	12.14	11.86	12.19	5,519,888	12.098	2.01%
2015-04-24	14.92	14.92	14.94	14.08	14.96	9,608,859	142,090,742	14.788	11.90	11.90	11.92	11.23	11.94	12,043,613	11.798	4.34%
2015-04-23	14.30	14.26	14.28	14.22	14.68	8,547,125	122,406,682	14.321	11.41	11.38	11.39	11.35	11.71	10,712,850	11.426	-2.85%
2015-04-22	14.72	14.66	14.72	14.56	14.86	4,576,271	67,228,649	14.691	11.74	11.70	11.74	11.62	11.86	5,735,836	11.721	-1.08%
2015-04-21	14.88	14.92	14.98	14.56	15.00	5,054,465	74,811,177	14.801	11.87	11.90	11.95	11.62	11.97	6,335,197	11.809	1.78%
2015-04-20	14.62	14.58	14.62	14.58	14.96	4,609,100	67,984,012	14.750	11.66	11.63	11.66	11.63	11.94	5,776,983	11.768	-2.79%
2015-04-17	15.04	15.00	15.10	14.76	15.12	7,377,166	109,813,524	14.886	12.00	11.97	12.05	11.78	12.06	9,246,439	11.876	0.13%
2015-04-16	15.02	15.02	15.04	14.56	15.18	8,383,354	126,123,641	15.045	11.98	11.98	12.00	11.62	12.11	10,507,581	12.003	1.35%
2015-04-15	14.82	14.84	14.92	14.80	15.38	11,470,480	172,242,748	15.016	11.82	11.84	11.90	11.81	12.27	14,376,943	11.980	-5.73%
2015-04-14	15.72	15.66	15.74	15.50	16.60	7,057,466	111,287,418	15.769	12.54	12.49	12.56	12.37	13.24	8,845,732	12.581	-4.03%
2015-04-13	16.38	16.36	16.40	16.18	17.00	7,012,442	115,812,104	16.515	13.07	13.05	13.08	12.91	13.56	8,789,299	13.176	-2.96%
2015-04-10	16.88	16.86	16.88	16.70	17.30	8,795,410	149,270,104	16.971	13.47	13.45	13.47	13.32	13.80	11,024,047	13.540	1.20%
2015-04-09	16.68	16.64	16.66	16.22	17.70	11,678,721	197,195,773	16.885	13.31	13.28	13.29	12.94	14.12	14,637,949	13.472	5.44%
2015-04-08	15.82	15.80	15.84	14.92	15.98	11,648,094	180,741,710	15.517	12.62	12.61	12.64	11.90	12.75	14,599,562	12.380	6.32%
2015-04-02	14.88	14.82	14.86	14.58	15.00	3,981,228	58,881,478	14.790	11.87	11.82	11.86	11.63	11.97	4,990,017	11.800	-0.40%
2015-04-01	14.94	14.90	14.94	14.44	14.96	5,314,326	77,920,825	14.662	11.92	11.89	11.92	11.52	11.94	6,660,904	11.698	2.33%
2015-03-31	14.60	14.60	14.66	14.52	15.02	5,331,302	78,175,685	14.664	11.65	11.65	11.70	11.58	11.98	6,682,181	11.699	-2.80%
2015-03-30	15.02	15.00	15.02	14.80	15.36	5,902,248	88,349,277	14.969	11.98	11.97	11.98	11.81	12.25	7,397,797	11.943	-0.40%
2015-03-27	15.08	15.06	15.08	14.86	15.18	1,666,917	24,986,241	14.990	12.03	12.02	12.03	11.86	12.11	2,089,291	11.959	0.40%
2015-03-26	15.02	14.98	15.02	14.90	15.24	1,806,260	27,146,120	15.029	11.98	11.95	11.98	11.89	12.16	2,263,942	11.991	0.00%
2015-03-25	15.02	15.02	15.06	14.74	15.26	4,038,145	60,572,146	15.000	11.98	11.98	12.02	11.76	12.18	5,061,356	11.968	1.35%
2015-03-24	14.82	14.80	14.86	14.54	15.06	4,194,155	62,190,276	14.828	11.82	11.81	11.86	11.60	12.02	5,256,897	11.830	-0.40%
2015-03-23	14.88	14.82	14.84	14.78	15.24	2,841,235	42,304,610	14.890	11.87	11.82	11.84	11.79	12.16	3,561,165	11.879	-1.33%
2015-03-20	15.08	15.02	15.12	14.64	15.16	7,915,545	118,244,062	14.938	12.03	11.98	12.06	11.68	12.10	9,921,236	11.918	2.72%
2015-03-19	14.68	14.66	14.74	14.40	14.84	9,712,783	142,399,249	14.661	11.71	11.70	11.76	11.49	11.84	12,173,870	11.697	2.09%
2015-03-18	14.38	14.38	14.40	14.10	14.68	8,894,997	128,046,306	14.395	11.47	11.47	11.49	11.25	11.71	11,148,868	11.485	3.01%
2015-03-17	13.96	13.98	14.06	13.86	14.80	4,835,020	68,509,663	14.170	11.14	11.15	11.22	11.06	11.81	6,060,148	11.305	-2.24%
2015-03-16	14.28	14.22	14.26	14.04	14.44	8,169,460	116,220,756	14.226	11.39	11.35	11.38	11.20	11.52	10,239,490	11.350	-2.19%
2015-03-13	14.60	14.58	14.60	14.46	15.30	5,086,541	74,244,714	14.596	11.65	11.63	11.65	11.54	12.21	6,375,401	11.645	-1.88%
2015-03-12	14.88	14.86	14.88	14.26	14.98	9,093,047	133,427,335	14.674	11.87	11.86	11.87	11.38	11.95	11,397,101	11.707	0.81%
2015-03-11	14.76	14.72	14.74	14.38	14.84	8,961,217	131,569,603	14.682	11.78	11.74	11.76	11.47	11.84	11,231,867	11.714	-2.64%
2015-03-10	15.16	15.14	15.16	15.06	16.00	11,552,843	176,757,957	15.300	12.10	12.08	12.10	12.02	12.77	14,480,176	12.207	-5.37%
2015-03-09	16.02	16.00	16.04	15.92	16.66	9,115,755	146,383,489	16.058	12.78	12.77	12.80	12.70	13.29	11,425,563	12.812	-1.96%
2015-03-06	16.34	16.30	16.34	16.30	16.76	4,620,587	76,047,643	16.458	13.04	13.00	13.04	13.00	13.37	5,791,381	13.131	-2.51%
2015-03-05	16.76	16.62	16.76	16.52	17.16	7,173,273	119,713,926	16.689	13.37	13.26	13.37	13.18	13.69	8,990,882	13.315	-2.44%
2015-03-04	17.18	17.10	17.18	17.04	17.56	9,216,180	158,849,651	17.236	13.71	13.64	13.71	13.60	14.01	11,551,434	13.752	-2.74%
2015-03-03	18.48	18.48	18.50	18.04	18.86	12,323,646	226,771,699	18.401	14.09	14.09	14.11	13.76	14.38	16,159,841	14.033	3.24%
2015-03-02	17.90	17.88	17.94	17.60	18.08	7,279,171	130,361,444	17.909	13.65	13.64	13.68	13.42	13.79	9,545,085	13.657	-0.33%
2015-02-27	17.96	17.96	17.98	17.68	18.02	8,565,614	153,458,523	17.916	13.70	13.70	13.71	13.48	13.74	11,231,981	13.663	2.05%
2015-02-26	17.60	17.58	17.60	17.56	17.80	10,852,352	191,470,468	17.643	13.42	13.41	13.42	13.39	13.57	14,230,552	13.455	-0.45%
2015-02-25	17.68	17.66	17.68	17.48	18.68	16,834,114	297,644,286	17.681	13.48	13.47	13.48	13.33	14.25	22,074,361	13.484	-7.24%
2015-02-24	19.06	19.00	19.08	18.86	19.50	6,560,772	124,985,330	19.050	14.54	14.49	14.55	14.38	14.87	8,603,057	14.528	-1.95%
2015-02-23	19.44	19.38	19.40	19.28	19.60	4,451,506	86,664,271	19.469	14.83	14.78	14.79	14.70	14.95	5,837,204	14.847	-0.21%
2015-02-18	19.48	19.48	19.50	19.34	19.64	6,577,488	127,923,869	19.449	14.86	14.86	14.87	14.75	14.98	8,624,977	14.832	1.46%
2015-02-17	19.20	19.14	19.26	19.00	19.54	3,681,494	71,293,521	19.365	14.64	14.60	14.69	14.49	14.90	4,827,497	14.768	0.84%
2015-02-16	19.04	18.96	18.98	18.92	19.48	8,075,658	155,290,798	19.230	14.52	14.46	14.47	14.43	14.86	10,589,508	14.665	-1.86%
2015-02-13	19.40	19.34	19.36	18.80	19.42	6,258,744	119,534,379	19.099	14.79	14.75	14.76	14.34	14.81	8,207,012	14.565	3.19%
2015-02-12	18.80	18.80	18.82	18.70	19.18	3,645,286	68,636,304	18.829	14.34	14.34	14.35	14.26	14.63	4,780,017	14.359	-1.05%
2015-02-11	19.00	19.00	19.06	18.94	19.36	4,554,164	87,021,008	19.108	14.49	14.49	14.54	14.44	14.76	5,971,818	14.572	0.53%
2015-02-10	18.90	18.90	18.92	18.26	19.16	5,356,192	101,231,536	18.900	14.41	14.41	14.43	13.93	14.61	7,023,507	14.413	1.94%
2015-02-09	18.54	18.52	18.56	18.36	18.76	3,235,582	59,976,448	18.537	14.14	14.12	14.15	14.00	14.31	4,242,778	14.136	-1.28%
2015-02-06	18.78	18.82	18.84	18.20	18.92	6,194,868	115,255,877	18.605	14.32	14.35	14.37	13.88	14.43	8,123,252	14.188	2.62%
2015-02-05	18.30	18.30	18.36	18.22	18.72	4,600,918	84,322,655	18.327	13.96	13.96	14.00	13.89	14.28	6,033,126	13.977	-0.54%
2015-02-04	18.40	18.40	18.44	18.08	18.92	8,715,865	159,493,701	18.299	14.03	14.03	14.06	13.79	14.43	11,429,004	13.955	-2.13%
2015-02-03	18.80	18.80	18.82	18.62	19.12	4,407,724	82,627,266	18.746	14.34	14.34	14.35	14.20	14.58	5,779,793	14.296	-0.74%
2015-02-02	18.94	18.82	18.94	18.62	19.10	2,826,844	53,298,880	18.855	14.44	14.35	14.44	14.20	14.57	3,706,805	14.379	0.11%
2015-01-30	18.92	18.86	18.98	18.72	19.56	7,416,001	140,951,821	19.006	14.43	14.38	14.47	14.28	14.92	9,724,508	14.494	-1.97%
2015-01-29	19.30	19.30	19.34	19.18	19.70	3,593,312	69,806,350	19.427	14.72	14.72	14.75	14.63	15.02	4,711,865	14.815	-1.13%
2015-01-28	19.52	19.50	19.54	19.32	19.72	5,943,751	116,148,078	19.541	14.89	14.87	14.90	14.73	15.04	7,793,965	14.902	0.21%
2015-01-27	19.48	19.48	19.50	18.54	19.72	19,540,621	376,421,938	19.264	14.86	14.86	14.87	14.14	15.04	25,623,369	14.691	6.45%
2015-01-26	18.30	18.28	18.30	17.66	18.40	8,200,428	149,429,637	18.222	13.96	13.94	13.96	13.47	14.03	10,753,117	13.896	2.23%
2015-01-23	17.90	17.86	17.92	17.54	17.98	7,177,501	127,958,542	17.828	13.65	13.62	13.67	13.38	13.71	9,411,766	13.596	1.59%
2015-01-22	17.62	17.60	17.62	17.54	17.90	5,073,688	89,803,973	17.700	13.44	13.42	13.44	13.38	13.65	6,653,063	13.498	-0.23%
2015-01-21	17.66	17.56	17.62	17.38	17.98	5,112,815	90,237,644	17.649	13.47	13.39	13.44	13.25	13.71	6,704,370	13.460	1.03%
2015-01-20	17.48	17.38	17.50	17.10	17.86	8,652,181	151,824,847	17.548	13.33	13.25	13.35	13.04	13.62	11,345,495	13.382	-0.11%
2015-01-19	17.50	17.48	17.50	17.30	18.10	5,756,364	101,260,479	17.591	13.35	13.33	13.35	13.19	13.80	7,548,247	13.415	-3.95%
2015-01-16	18.22	18.18	18.20	18.02	18.66	5,010,021	91,896,563	18.343	13.89	13.86	13.88	13.74	14.23	6,569,577	13.988	-1.62%
2015-01-15	18.52	18.50	18.52	18.40	18.66	2,950,122	54,763,971	18.563	14.12	14.11	14.12	14.03	14.23	3,868,458	14.157	0.11%
2015-01-14	18.50	18.50	18.52	18.42	18.80	4,593,514	85,307,307	18.571	14.11	14.11	14.12	14.05	14.34	6,023,417	14.163	0.65%
2015-01-13	18.38	18.34	18.42	17.96	18.56	3,189,548	58,714,367	18.408	14.02	13.99	14.05	13.70	14.15	4,182,414	14.038	2.11%
2015-01-12	18.00	17.98	18.00	17.90	18.40	4,374,878	78,828,259	18.018	13.73	13.71	13.73	13.65	14.03	5,736,722	13.741	-1.42%
2015-01-09	18.26	18.22	18.26	18.18	18.74	6,771,343	124,475,587	18.383	13.93	13.89	13.93	13.86	14.29	8,879,176	14.019	-1.30%
2015-01-08	18.50	18.50	18.52	18.22	18.80	4,413,805	81,558,359	18.478	14.11	14.11	14.12	13.89	14.34	5,787,767	14.092	-0.43%
2015-01-07	18.58	18.58	18.60	17.66	18.74	9,005,701	164,510,611	18.267	14.17	14.17	14.18	13.47	14.29	11,809,062	13.931	0.98%
2015-01-06	18.40	18.40	18.42	18.16	19.02	7,799,827	144,289,372	18.499	14.03	14.03	14.05	13.85	14.50	10,227,814	14.108	-4.07%
2015-01-05	19.18	19.14	19.18	19.04	19.78	3,955,496	76,262,789	19.280	14.63	14.60	14.63	14.52	15.08	5,186,792	14.703	-1.34%
2015-01-02	19.44	19.38	19.48	19.36	19.80	4,404,110	86,086,751	19.547	14.83	14.78	14.86	14.76	15.10	5,775,054	14.907	-1.42%
2014-12-31	19.72	19.72	19.84	19.50	19.82	1,922,040	37,843,170	19.689	15.04	15.04	15.13	14.87	15.11	2,520,347	15.015	-0.10%
2014-12-30	19.74	19.74	19.76	19.58	19.92	2,670,989	52,661,258	19.716	15.05	15.05	15.07	14.93	15.19	3,502,434	15.036	1.23%
2014-12-29	19.50	19.50	19.52	19.40	19.76	3,285,040	64,271,592	19.565	14.87	14.87	14.89	14.79	15.07	4,307,631	14.920	0.10%
2014-12-24	19.48	19.38	19.50	19.02	19.58	2,691,327	51,828,443	19.258	14.86	14.78	14.87	14.50	14.93	3,529,103	14.686	2.53%
2014-12-23	19.00	18.94	19.00	18.76	19.22	2,042,698	38,850,605	19.019	14.49	14.44	14.49	14.31	14.66	2,678,564	14.504	0.11%
2014-12-22	18.98	18.96	18.98	18.74	19.28	3,172,486	60,358,238	19.026	14.47	14.46	14.47	14.29	14.70	4,160,041	14.509	-0.73%
2014-12-19	19.12	19.02	19.18	18.98	19.48	4,158,218	79,577,995	19.138	14.58	14.50	14.63	14.47	14.86	5,452,619	14.594	0.84%
2014-12-18	18.96	18.94	18.96	18.44	19.00	10,518,499	197,465,928	18.773	14.46	14.44	14.46	14.06	14.49	13,792,775	14.317	1.17%
2014-12-17	18.74	18.70	18.72	18.50	20.20	15,279,800	287,361,062	18.807	14.29	14.26	14.28	14.11	15.40	20,036,208	14.342	-7.00%
2014-12-16	20.15	20.05	20.20	20.00	20.65	4,363,220	88,004,837	20.170	15.37	15.29	15.40	15.25	15.75	5,721,435	15.382	-1.47%
2014-12-15	20.45	20.50	20.55	19.80	20.65	3,516,641	71,344,256	20.288	15.60	15.63	15.67	15.10	15.75	4,611,327	15.472	-0.97%
2014-12-12	20.65	20.70	20.75	20.25	20.90	7,071,216	146,090,175	20.660	15.75	15.79	15.82	15.44	15.94	9,272,396	15.755	0.24%
2014-12-11	20.60	20.55	20.60	20.25	21.20	6,395,153	131,870,893	20.620	15.71	15.67	15.71	15.44	16.17	8,385,883	15.725	-2.37%
2014-12-10	21.10	21.00	21.10	20.50	21.30	6,331,136	132,858,524	20.985	16.09	16.01	16.09	15.63	16.24	8,301,939	16.003	0.96%
2014-12-09	20.90	20.80	20.85	20.30	21.40	9,449,400	194,830,405	20.618	15.94	15.86	15.90	15.48	16.32	12,390,879	15.724	-2.56%
2014-12-08	21.45	21.40	21.45	21.10	22.20	5,671,879	121,981,711	21.506	16.36	16.32	16.36	16.09	16.93	7,437,463	16.401	-2.72%
2014-12-05	22.05	22.05	22.10	21.65	22.60	9,756,954	214,683,387	22.003	16.82	16.82	16.85	16.51	17.23	12,794,170	16.780	-0.23%
2014-12-04	22.10	22.00	22.15	22.00	23.10	7,703,933	171,087,197	22.208	16.85	16.78	16.89	16.78	17.62	10,102,070	16.936	-2.21%
2014-12-03	22.60	22.60	22.65	22.40	23.10	8,106,492	183,849,850	22.679	17.23	17.23	17.27	17.08	17.62	10,629,940	17.295	-1.95%
2014-12-02	23.05	23.00	23.05	22.90	23.35	4,311,804	99,354,104	23.042	17.58	17.54	17.58	17.46	17.81	5,654,014	17.572	-0.43%
2014-12-01	23.15	23.10	23.15	22.75	23.45	4,454,245	102,782,809	23.075	17.65	17.62	17.65	17.35	17.88	5,840,795	17.597	-1.28%
2014-11-28	23.45	23.45	23.50	23.35	23.70	3,945,200	92,762,250	23.513	17.88	17.88	17.92	17.81	18.07	5,173,291	17.931	-0.85%
2014-11-27	23.65	23.60	23.65	23.20	23.80	1,761,433	41,436,764	23.525	18.04	18.00	18.04	17.69	18.15	2,309,745	17.940	0.42%
2014-11-26	23.55	23.45	23.65	23.25	23.75	4,495,728	105,637,544	23.497	17.96	17.88	18.04	17.73	18.11	5,895,191	17.919	0.64%
2014-11-25	23.40	23.35	23.45	23.30	23.85	4,740,474	111,333,233	23.486	17.85	17.81	17.88	17.77	18.19	6,216,124	17.910	-1.47%
2014-11-24	23.75	23.75	23.80	23.35	23.85	4,707,791	111,738,662	23.735	18.11	18.11	18.15	17.81	18.19	6,173,267	18.100	2.37%
2014-11-21	23.20	23.20	23.25	22.70	23.60	4,439,330	103,375,101	23.286	17.69	17.69	17.73	17.31	18.00	5,821,237	17.758	1.09%
2014-11-20	22.95	22.80	23.00	22.80	23.35	2,033,894	46,745,838	22.983	17.50	17.39	17.54	17.39	17.81	2,667,019	17.527	-1.08%
2014-11-19	23.20	23.20	23.25	22.85	23.50	2,846,981	66,002,458	23.183	17.69	17.69	17.73	17.43	17.92	3,733,210	17.680	-0.43%
2014-11-18	23.30	23.35	23.40	23.25	24.00	4,334,497	101,673,360	23.457	17.77	17.81	17.85	17.73	18.30	5,683,771	17.888	-2.71%
2014-11-17	23.95	23.90	24.00	23.55	24.80	8,610,600	207,254,906	24.070	18.26	18.23	18.30	17.96	18.91	11,290,971	18.356	-1.24%
2014-11-14	24.25	24.25	24.35	23.85	24.50	7,228,865	175,064,750	24.218	18.49	18.49	18.57	18.19	18.68	9,479,119	18.468	-0.61%
2014-11-13	24.40	24.40	24.45	24.00	24.50	3,980,842	96,781,670	24.312	18.61	18.61	18.65	18.30	18.68	5,220,028	18.540	1.24%
2014-11-12	24.10	24.05	24.10	23.85	24.35	3,379,496	81,715,333	24.180	18.38	18.34	18.38	18.19	18.57	4,431,490	18.440	0.21%
2014-11-11	24.05	24.00	24.10	23.70	24.60	4,265,047	102,915,741	24.130	18.34	18.30	18.38	18.07	18.76	5,592,702	18.402	1.05%
2014-11-10	23.80	23.80	23.85	23.40	24.05	5,178,852	122,235,305	23.603	18.15	18.15	18.19	17.85	18.34	6,790,963	18.000	2.15%
2014-11-07	23.30	23.30	23.40	22.45	23.65	6,848,210	158,434,800	23.135	17.77	17.77	17.85	17.12	18.04	8,979,971	17.643	0.87%
2014-11-06	23.10	23.05	23.10	23.00	24.55	9,698,636	224,857,786	23.185	17.62	17.58	17.62	17.54	18.72	12,717,699	17.681	-4.94%
2014-11-05	24.30	24.25	24.30	23.95	24.55	7,082,000	171,434,620	24.207	18.53	18.49	18.53	18.26	18.72	9,286,537	18.461	-2.02%
2014-11-04	24.80	24.80	24.85	24.45	25.60	7,449,441	187,058,367	25.110	18.91	18.91	18.95	18.65	19.52	9,768,358	19.149	-0.60%
2014-11-03	24.95	24.95	25.00	24.50	25.30	4,022,119	100,631,529	25.020	19.03	19.03	19.07	18.68	19.29	5,274,154	19.080	0.20%
2014-10-31	24.90	24.90	25.00	24.45	25.20	8,392,787	208,737,569	24.871	18.99	18.99	19.07	18.65	19.22	11,005,355	18.967	3.11%
2014-10-30	24.15	24.20	24.25	23.85	24.35	3,080,000	74,334,910	24.135	18.42	18.46	18.49	18.19	18.57	4,038,765	18.405	-0.62%
2014-10-29	24.30	24.25	24.35	23.05	24.45	10,228,950	246,791,430	24.127	18.53	18.49	18.57	17.58	18.65	13,413,093	18.399	5.19%
2014-10-28	23.10	23.05	23.15	22.75	23.15	1,568,400	36,062,570	22.993	17.62	17.58	17.65	17.35	17.65	2,056,623	17.535	0.65%
2014-10-27	22.95	22.90	22.95	22.70	23.40	3,377,900	77,421,055	22.920	17.50	17.46	17.50	17.31	17.85	4,429,398	17.479	-0.22%
2014-10-24	23.00	23.00	23.05	22.70	23.25	2,672,082	61,567,713	23.041	17.54	17.54	17.58	17.31	17.73	3,503,867	17.571	-0.22%
2014-10-23	23.05	22.95	23.05	22.70	23.25	3,092,556	70,806,354	22.896	17.58	17.50	17.58	17.31	17.73	4,055,230	17.461	-0.86%
2014-10-22	23.25	23.20	23.25	22.95	23.30	3,100,498	71,728,143	23.134	17.73	17.69	17.73	17.50	17.77	4,065,644	17.643	1.97%
2014-10-21	22.80	22.80	22.85	22.70	23.15	5,843,188	133,422,391	22.834	17.39	17.39	17.43	17.31	17.65	7,662,099	17.413	-1.72%
2014-10-20	23.20	23.10	23.20	22.80	23.50	5,633,146	129,934,840	23.066	17.69	17.62	17.69	17.39	17.92	7,386,673	17.590	0.00%
2014-10-17	23.20	23.10	23.15	22.80	23.50	5,934,000	137,957,700	23.249	17.69	17.62	17.65	17.39	17.92	7,781,179	17.730	2.88%
2014-10-16	22.55	22.50	22.60	21.80	22.70	5,121,750	114,203,630	22.298	17.20	17.16	17.23	16.62	17.31	6,716,086	17.004	1.12%
2014-10-15	22.30	22.25	22.30	21.80	22.60	4,716,256	104,884,153	22.239	17.01	16.97	17.01	16.62	17.23	6,184,367	16.960	0.45%
2014-10-14	22.20	22.20	22.25	22.05	22.70	3,309,600	73,822,381	22.306	16.93	16.93	16.97	16.82	17.31	4,339,837	17.010	-0.67%
2014-10-13	22.35	22.35	22.45	22.05	22.60	1,789,983	39,846,773	22.261	17.04	17.04	17.12	16.82	17.23	2,347,182	16.976	-1.11%
2014-10-10	22.60	22.50	22.55	22.45	22.85	1,902,400	42,978,490	22.592	17.23	17.16	17.20	17.12	17.43	2,494,593	17.229	-1.09%
2014-10-09	22.85	22.80	22.90	22.65	23.25	5,201,200	119,311,280	22.939	17.43	17.39	17.46	17.27	17.73	6,820,268	17.494	1.56%
2014-10-08	22.50	22.40	22.45	22.30	23.00	6,943,683	156,622,217	22.556	17.16	17.08	17.12	17.01	17.54	9,105,164	17.201	-3.23%
2014-10-07	23.25	23.20	23.35	22.55	23.55	9,261,315	213,332,643	23.035	17.73	17.69	17.81	17.20	17.96	12,144,245	17.567	-0.85%
2014-10-06	23.45	23.40	23.50	22.10	23.65	9,919,092	229,825,663	23.170	17.88	17.85	17.92	16.85	18.04	13,006,780	17.670	5.16%
2014-10-03	22.30	22.20	22.30	21.65	22.40	7,947,824	175,486,784	22.080	17.01	16.93	17.01	16.51	17.08	10,421,881	16.838	-0.22%
2014-09-30	22.35	22.40	22.45	22.25	23.15	9,086,794	204,673,052	22.524	17.04	17.08	17.12	16.97	17.65	11,915,398	17.177	-2.83%
2014-09-29	23.00	22.90	23.00	22.15	23.10	7,863,200	178,164,630	22.658	17.54	17.46	17.54	16.89	17.62	10,310,915	17.279	0.66%
2014-09-26	22.85	22.95	23.00	21.60	23.25	10,398,349	235,770,495	22.674	17.43	17.50	17.54	16.47	17.73	13,635,223	17.291	3.86%
2014-09-25	22.00	21.95	22.00	21.90	22.45	8,639,926	190,795,014	22.083	16.78	16.74	16.78	16.70	17.12	11,329,426	16.841	-2.00%
2014-09-24	22.45	22.45	22.60	22.20	22.80	5,444,672	122,340,072	22.470	17.12	17.12	17.23	16.93	17.39	7,139,530	17.136	-0.44%
2014-09-23	22.55	22.45	22.55	22.20	23.00	5,628,338	127,455,378	22.645	17.20	17.12	17.20	16.93	17.54	7,380,368	17.270	-1.96%
2014-09-22	23.00	22.95	23.05	22.70	23.20	5,897,415	135,696,138	23.009	17.54	17.50	17.58	17.31	17.69	7,733,206	17.547	0.00%
2014-09-19	23.00	22.85	23.05	22.40	23.25	8,592,171	196,716,219	22.895	17.54	17.43	17.58	17.08	17.73	11,266,805	17.460	3.84%
2014-09-18	22.15	22.15	22.20	21.65	22.60	12,438,087	276,720,981	22.248	16.89	16.89	16.93	16.51	17.23	16,309,906	16.966	0.68%
2014-09-17	22.00	21.95	22.00	21.80	23.05	16,620,427	369,131,710	22.210	16.78	16.74	16.78	16.62	17.58	21,794,156	16.937	-5.17%
2014-09-16	23.20	23.15	23.25	22.50	24.00	4,152,925	96,222,571	23.170	17.69	17.65	17.73	17.16	18.30	5,445,678	17.670	-1.49%
2014-09-15	23.55	23.55	23.60	23.55	24.10	4,432,700	104,866,060	23.657	17.96	17.96	18.00	17.96	18.38	5,812,543	18.041	-2.28%
2014-09-12	24.10	23.90	24.15	23.70	24.20	4,657,373	111,692,406	23.982	18.38	18.23	18.42	18.07	18.46	6,107,154	18.289	1.05%
2014-09-11	23.85	23.80	23.85	23.80	24.20	4,740,300	113,683,224	23.982	18.19	18.15	18.19	18.15	18.46	6,215,895	18.289	-1.24%
2014-09-10	24.15	24.05	24.25	23.65	24.60	9,878,500	237,934,120	24.086	18.42	18.34	18.49	18.04	18.76	12,953,552	18.368	-2.42%
2014-09-08	24.75	24.75	24.80	24.65	25.20	3,688,000	91,205,470	24.730	18.87	18.87	18.91	18.80	19.22	4,836,028	18.860	-1.39%
2014-09-05	25.10	25.10	25.15	24.65	25.30	4,555,153	113,586,570	24.936	19.14	19.14	19.18	18.80	19.29	5,973,115	19.016	0.00%
2014-09-04	25.10	25.10	25.15	24.80	25.20	4,126,660	103,242,938	25.019	19.14	19.14	19.18	18.91	19.22	5,411,237	19.079	0.60%
2014-09-03	24.95	24.90	24.95	24.55	25.00	3,790,601	94,026,954	24.805	19.03	18.99	19.03	18.72	19.07	4,970,567	18.917	0.81%
2014-09-02	24.75	24.75	24.80	24.60	25.20	3,545,000	87,874,418	24.788	18.87	18.87	18.91	18.76	19.22	4,648,514	18.904	0.00%
2014-09-01	24.75	24.70	24.75	24.65	25.65	6,878,000	171,088,165	24.875	18.87	18.84	18.87	18.80	19.56	9,019,034	18.970	-3.51%
2014-08-29	25.65	25.40	25.75	24.85	26.00	8,410,146	213,291,724	25.361	19.56	19.37	19.64	18.95	19.83	11,028,118	19.341	-0.58%
2014-08-28	25.80	25.75	25.85	25.70	26.60	6,678,827	172,783,416	25.870	19.68	19.64	19.71	19.60	20.29	8,757,861	19.729	-1.71%
2014-08-27	26.25	26.25	26.30	26.05	26.65	4,662,605	122,934,232	26.366	20.02	20.02	20.06	19.87	20.32	6,114,015	20.107	-1.50%
2014-08-26	26.65	26.60	26.70	26.25	26.85	5,457,600	144,823,420	26.536	20.32	20.29	20.36	20.02	20.48	7,156,482	20.237	-1.30%
2014-08-25	27.00	26.85	26.95	26.70	27.30	3,559,086	95,944,879	26.958	20.59	20.48	20.55	20.36	20.82	4,666,984	20.558	-0.92%
2014-08-22	27.25	27.15	27.25	26.80	27.30	4,985,866	135,309,942	27.139	20.78	20.70	20.78	20.44	20.82	6,537,903	20.696	0.93%
2014-08-21	27.00	26.90	27.00	26.60	27.05	5,684,200	152,635,983	26.853	20.59	20.51	20.59	20.29	20.63	7,453,620	20.478	-0.37%
2014-08-20	27.10	27.00	27.15	26.60	27.25	8,335,600	225,272,588	27.025	20.67	20.59	20.70	20.29	20.78	10,930,367	20.610	1.88%
2014-08-19	26.60	26.55	26.60	25.85	26.80	6,222,800	164,630,214	26.456	20.29	20.25	20.29	19.71	20.44	8,159,879	20.176	2.82%
2014-08-18	26.15	26.15	26.25	25.90	26.45	3,437,200	89,861,639	26.144	19.73	19.73	19.80	19.54	19.96	4,555,939	19.724	-0.76%
2014-08-15	26.35	26.30	26.50	26.10	26.60	5,121,912	134,947,827	26.347	19.88	19.84	19.99	19.69	20.07	6,788,991	19.877	0.00%
2014-08-14	26.35	26.30	26.50	26.05	27.00	10,962,160	291,210,064	26.565	19.88	19.84	19.99	19.65	20.37	14,530,122	20.042	1.54%
2014-08-13	25.95	25.95	26.10	25.40	26.15	8,491,567	218,689,758	25.754	19.58	19.58	19.69	19.16	19.73	11,255,401	19.430	1.17%
2014-08-12	25.65	25.55	25.70	25.40	25.90	2,509,695	64,265,307	25.607	19.35	19.28	19.39	19.16	19.54	3,326,550	19.319	0.20%
2014-08-11	25.60	25.55	25.60	25.45	25.75	7,230,398	184,406,444	25.504	19.31	19.28	19.31	19.20	19.43	9,583,747	19.242	0.79%
2014-08-08	25.40	25.35	25.40	24.95	25.80	18,144,300	460,509,626	25.380	19.16	19.13	19.16	18.82	19.46	24,049,904	19.148	-1.74%
2014-08-07	25.85	25.80	25.90	25.80	27.00	18,541,080	484,706,546	26.142	19.50	19.46	19.54	19.46	20.37	24,575,828	19.723	-6.34%
2014-08-06	27.60	27.50	27.60	27.35	27.90	3,709,371	102,334,412	27.588	20.82	20.75	20.82	20.63	21.05	4,916,697	20.814	0.18%
2014-08-05	27.55	27.55	27.60	27.25	27.90	2,465,876	67,689,593	27.451	20.78	20.78	20.82	20.56	21.05	3,268,469	20.710	-0.54%
2014-08-04	27.70	27.70	27.75	27.55	28.30	3,566,400	99,578,746	27.921	20.90	20.90	20.94	20.78	21.35	4,727,191	21.065	-1.07%
2014-08-01	28.00	28.00	28.05	28.00	28.60	3,455,707	97,677,920	28.266	21.12	21.12	21.16	21.12	21.58	4,580,470	21.325	-2.10%
2014-07-31	28.60	28.50	28.60	28.15	28.80	3,355,000	95,470,280	28.456	21.58	21.50	21.58	21.24	21.73	4,446,985	21.469	1.42%
2014-07-30	28.20	28.15	28.25	28.05	28.60	4,698,764	132,936,982	28.292	21.28	21.24	21.31	21.16	21.58	6,228,117	21.345	-1.40%
2014-07-29	28.60	28.55	28.65	28.05	28.75	2,786,800	79,262,746	28.442	21.58	21.54	21.61	21.16	21.69	3,693,847	21.458	0.88%
2014-07-28	28.35	28.35	28.45	27.90	28.60	4,210,400	119,147,298	28.298	21.39	21.39	21.46	21.05	21.58	5,580,800	21.349	1.25%
2014-07-25	28.00	27.95	28.10	27.85	28.30	3,544,400	99,421,436	28.050	21.12	21.09	21.20	21.01	21.35	4,698,031	21.162	-0.53%
2014-07-24	28.15	28.05	28.10	27.55	28.30	7,083,172	198,893,126	28.080	21.24	21.16	21.20	20.78	21.35	9,388,602	21.185	1.99%
2014-07-23	27.60	27.55	27.60	27.35	27.85	5,304,437	146,522,325	27.623	20.82	20.78	20.82	20.63	21.01	7,030,924	20.840	0.91%
2014-07-22	27.35	27.35	27.40	26.85	27.50	3,823,935	104,380,414	27.297	20.63	20.63	20.67	20.26	20.75	5,068,549	20.594	0.18%
2014-07-21	27.30	27.25	27.30	26.40	27.60	8,251,000	224,454,638	27.203	20.60	20.56	20.60	19.92	20.82	10,936,534	20.523	4.20%
2014-07-18	26.20	26.20	26.25	26.05	26.65	4,654,427	122,293,262	26.275	19.77	19.77	19.80	19.65	20.11	6,169,349	19.823	-1.13%
2014-07-17	26.50	26.50	26.55	26.35	27.15	7,519,356	199,743,741	26.564	19.99	19.99	20.03	19.88	20.48	9,966,755	20.041	-2.03%
2014-07-16	27.05	27.00	27.10	26.85	27.55	5,992,452	162,424,669	27.105	20.41	20.37	20.45	20.26	20.78	7,942,874	20.449	-1.81%
2014-07-15	27.55	27.40	27.55	27.35	28.00	4,384,300	120,785,842	27.550	20.78	20.67	20.78	20.63	21.12	5,811,301	20.785	1.29%
2014-07-14	27.20	27.10	27.20	27.00	27.75	5,650,816	154,388,152	27.321	20.52	20.45	20.52	20.37	20.94	7,490,043	20.612	-1.27%
2014-07-11	27.55	27.55	27.60	27.20	27.85	6,054,960	166,590,587	27.513	20.78	20.78	20.82	20.52	21.01	8,025,728	20.757	0.00%
2014-07-10	27.55	27.50	27.55	27.40	27.90	3,266,481	90,217,292	27.619	20.78	20.75	20.78	20.67	21.05	4,329,655	20.837	0.18%
2014-07-09	27.50	27.45	27.55	27.25	28.20	7,320,400	201,803,542	27.567	20.75	20.71	20.78	20.56	21.28	9,703,043	20.798	-1.61%
2014-07-08	27.95	27.85	28.00	27.55	28.90	8,145,256	226,798,231	27.844	21.09	21.01	21.12	20.78	21.80	10,796,373	21.007	-2.27%
2014-07-07	28.60	28.60	28.65	28.40	29.35	4,223,100	121,104,210	28.677	21.58	21.58	21.61	21.43	22.14	5,597,634	21.635	-1.55%
2014-07-04	29.05	29.05	29.10	28.50	29.20	7,153,922	207,651,376	29.026	21.92	21.92	21.95	21.50	22.03	9,482,380	21.899	2.11%
2014-07-03	28.45	28.45	28.50	27.80	28.85	8,002,300	226,841,531	28.347	21.46	21.46	21.50	20.97	21.77	10,606,888	21.386	2.15%
2014-07-02	27.85	27.85	27.95	27.15	28.30	14,568,352	406,892,918	27.930	21.01	21.01	21.09	20.48	21.35	19,310,057	21.072	3.53%
2014-06-30	26.90	26.85	26.95	26.30	27.45	13,890,244	373,087,256	26.860	20.29	20.26	20.33	19.84	20.71	18,411,239	20.264	3.86%
2014-06-27	25.90	25.90	25.95	25.60	26.10	5,822,315	150,368,952	25.826	19.54	19.54	19.58	19.31	19.69	7,717,361	19.485	1.97%
2014-06-26	25.40	25.40	25.45	24.85	25.95	11,368,000	289,732,466	25.487	19.16	19.16	19.20	18.75	19.58	15,068,055	19.228	3.67%
2014-06-25	24.50	24.50	24.55	24.35	24.90	6,400,863	157,352,274	24.583	18.48	18.48	18.52	18.37	18.79	8,484,215	18.546	0.82%
2014-06-24	24.30	24.35	24.40	24.05	24.60	2,138,800	52,207,789	24.410	18.33	18.37	18.41	18.14	18.56	2,834,936	18.416	0.21%
2014-06-23	24.25	24.15	24.20	24.15	25.00	6,357,342	156,413,868	24.604	18.30	18.22	18.26	18.22	18.86	8,426,529	18.562	-0.82%
2014-06-20	24.45	24.25	24.30	23.85	24.55	5,148,465	124,952,647	24.270	18.45	18.30	18.33	17.99	18.52	6,824,187	18.310	1.88%
2014-06-19	24.00	24.00	24.05	23.75	24.30	5,404,257	129,505,195	23.964	18.11	18.11	18.14	17.92	18.33	7,163,234	18.079	0.63%
2014-06-18	23.85	23.80	23.85	23.60	24.25	3,316,413	79,161,792	23.870	17.99	17.96	17.99	17.80	18.30	4,395,839	18.008	-0.62%
2014-06-17	24.00	23.95	24.05	23.75	24.30	5,413,394	129,135,809	23.855	18.11	18.07	18.14	17.92	18.33	7,175,345	17.997	-1.44%
2014-06-16	24.35	24.45	24.50	24.20	24.70	4,349,155	105,884,890	24.346	18.37	18.45	18.48	18.26	18.63	5,764,717	18.368	-1.62%
2014-06-13	24.75	24.75	24.80	24.40	24.85	4,938,400	121,862,490	24.677	18.67	18.67	18.71	18.41	18.75	6,545,750	18.617	-0.60%
2014-06-12	24.90	24.90	24.95	24.65	25.05	5,611,225	139,538,276	24.868	18.79	18.79	18.82	18.60	18.90	7,437,566	18.761	0.81%
2014-06-11	24.70	24.65	24.70	23.70	25.05	7,622,515	186,898,314	24.519	18.63	18.60	18.63	17.88	18.90	10,103,490	18.498	3.35%
2014-06-10	23.90	23.95	24.05	23.30	24.30	16,238,000	385,193,926	23.722	18.03	18.07	18.14	17.58	18.33	21,523,142	17.897	-3.63%
2014-06-09	24.80	24.80	24.85	24.70	26.05	13,435,400	339,371,600	25.260	18.71	18.71	18.75	18.63	19.65	17,808,352	19.057	-4.43%
2014-06-06	25.95	25.95	26.00	25.85	27.00	5,629,000	146,379,940	26.005	19.58	19.58	19.62	19.50	20.37	7,461,126	19.619	-2.26%
2014-06-05	26.55	26.50	26.55	26.35	26.80	5,689,639	150,783,645	26.501	20.03	19.99	20.03	19.88	20.22	7,541,502	19.994	-0.56%
2014-06-04	26.70	26.60	26.75	26.40	26.95	4,986,241	132,532,536	26.580	20.14	20.07	20.18	19.92	20.33	6,609,162	20.053	-0.56%
2014-06-03	26.85	26.70	26.90	26.55	27.35	12,084,267	326,041,053	26.981	20.26	20.14	20.29	20.03	20.63	16,017,453	20.355	-0.56%
2014-05-30	27.00	26.95	27.20	26.30	27.20	3,861,782	103,773,813	26.872	20.37	20.33	20.52	19.84	20.52	5,118,714	20.273	2.47%
2014-05-29	26.35	26.40	26.50	26.30	27.20	3,444,400	92,272,320	26.789	19.88	19.92	19.99	19.84	20.52	4,565,483	20.211	-2.04%
2014-05-28	26.90	26.75	26.80	26.40	27.15	4,281,900	114,895,003	26.833	20.29	20.18	20.22	19.92	20.48	5,675,572	20.244	0.19%
2014-05-27	26.85	26.85	26.90	26.75	27.30	3,693,200	99,417,196	26.919	20.26	20.26	20.29	20.18	20.60	4,895,262	20.309	0.00%
2014-05-26	26.85	26.85	26.90	26.60	27.05	1,998,900	53,762,390	26.896	20.26	20.26	20.29	20.07	20.41	2,649,502	20.292	0.56%
2014-05-23	26.70	26.65	26.70	26.55	27.05	2,753,940	73,912,589	26.839	20.14	20.11	20.14	20.03	20.41	3,650,292	20.248	0.56%
2014-05-22	26.55	26.45	26.50	26.30	27.05	5,047,400	135,163,896	26.779	20.03	19.96	19.99	19.84	20.41	6,690,227	20.203	1.14%
2014-05-21	26.25	26.10	26.25	25.80	26.35	4,104,600	107,428,184	26.173	19.80	19.69	19.80	19.46	19.88	5,440,565	19.746	1.78%
2014-05-20	26.05	26.05	26.10	25.65	26.15	5,062,800	131,711,760	26.016	19.46	19.46	19.49	19.16	19.53	6,778,292	19.431	1.56%
2014-05-19	25.65	25.65	25.75	25.40	26.00	3,400,933	87,534,893	25.739	19.16	19.16	19.23	18.97	19.42	4,553,314	19.224	-0.58%
2014-05-16	25.80	25.75	25.80	25.15	25.85	5,852,100	148,822,690	25.431	19.27	19.23	19.27	18.78	19.31	7,835,041	18.995	0.00%
2014-05-15	25.80	25.80	25.85	25.55	26.35	8,974,690	231,868,490	25.836	19.27	19.27	19.31	19.08	19.68	12,015,697	19.297	0.78%
2014-05-14	25.60	25.55	25.60	25.05	26.00	10,042,237	257,239,516	25.616	19.12	19.08	19.12	18.71	19.42	13,444,975	19.133	0.59%
2014-05-13	25.45	25.40	25.50	25.40	26.00	6,772,986	173,910,504	25.677	19.01	18.97	19.05	18.97	19.42	9,067,962	19.179	-0.59%
2014-05-12	25.60	25.65	25.70	24.80	25.80	10,254,400	259,574,730	25.314	19.12	19.16	19.20	18.52	19.27	13,729,028	18.907	-0.19%
2014-05-09	25.65	25.40	25.75	24.80	25.75	10,703,100	271,675,439	25.383	19.16	18.97	19.23	18.52	19.23	14,329,766	18.959	4.69%
2014-05-08	24.50	24.35	24.40	24.20	26.50	16,619,430	414,515,621	24.942	18.30	18.19	18.22	18.08	19.79	22,250,801	18.629	-8.24%
2014-05-07	26.70	26.65	26.70	26.10	27.40	8,517,690	227,699,900	26.733	19.94	19.91	19.94	19.49	20.47	11,403,846	19.967	-3.44%
2014-05-05	27.65	27.65	27.70	27.10	28.80	4,580,565	126,586,509	27.636	20.65	20.65	20.69	20.24	21.51	6,132,656	20.641	1.28%
2014-05-02	27.30	27.30	27.35	27.25	28.10	5,147,185	141,632,802	27.517	20.39	20.39	20.43	20.35	20.99	6,891,271	20.552	1.11%
2014-04-30	27.00	26.95	27.00	26.95	28.40	11,051,164	303,852,336	27.495	20.17	20.13	20.17	20.13	21.21	14,795,769	20.536	0.00%
2014-04-29	27.00	27.00	27.10	26.75	28.00	9,505,102	257,027,706	27.041	20.17	20.17	20.24	19.98	20.91	12,725,835	20.197	-3.91%
2014-04-28	28.10	28.05	28.10	27.85	28.95	8,225,680	231,476,729	28.141	20.99	20.95	20.99	20.80	21.62	11,012,891	21.019	-3.44%
2014-04-25	29.10	29.00	29.05	28.95	30.05	6,778,962	198,402,163	29.267	21.74	21.66	21.70	21.62	22.44	9,075,963	21.860	-2.84%
2014-04-24	29.95	29.85	30.00	29.20	30.10	4,385,243	130,913,520	29.853	22.37	22.30	22.41	21.81	22.48	5,871,150	22.298	-0.17%
2014-04-23	30.00	29.95	30.00	29.90	31.10	7,494,927	227,904,916	30.408	22.41	22.37	22.41	22.33	23.23	10,034,528	22.712	0.00%
2014-04-22	30.00	29.95	30.00	29.50	30.10	1,611,050	48,155,765	29.891	22.41	22.37	22.41	22.03	22.48	2,156,942	22.326	0.84%
2014-04-17	29.75	29.65	29.80	29.65	30.30	3,851,900	115,121,241	29.887	22.22	22.15	22.26	22.15	22.63	5,157,088	22.323	0.85%
2014-04-16	29.50	29.45	29.50	29.20	29.70	4,178,788	123,216,608	29.486	22.03	22.00	22.03	21.81	22.18	5,594,739	22.024	0.34%
2014-04-15	29.40	29.35	29.50	29.30	30.15	2,713,846	80,359,439	29.611	21.96	21.92	22.03	21.88	22.52	3,633,413	22.117	-1.34%
2014-04-14	29.80	29.75	29.90	29.75	30.50	2,304,400	69,138,980	30.003	22.26	22.22	22.33	22.22	22.78	3,085,229	22.410	-0.50%
2014-04-11	29.95	29.95	30.00	29.40	30.35	4,444,046	132,686,198	29.857	22.37	22.37	22.41	21.96	22.67	5,949,878	22.301	-0.99%
2014-04-10	30.25	30.20	30.30	28.50	30.95	11,675,244	349,570,708	29.941	22.59	22.56	22.63	21.29	23.12	15,631,314	22.363	4.49%
2014-04-09	28.95	28.95	29.00	28.10	29.00	3,366,000	96,872,550	28.780	21.62	21.62	21.66	20.99	21.66	4,506,544	21.496	2.66%
2014-04-08	28.20	28.05	28.20	27.70	28.65	4,102,780	115,071,587	28.047	21.06	20.95	21.06	20.69	21.40	5,492,977	20.949	-1.57%
2014-04-07	28.65	28.55	28.65	28.35	29.50	2,751,400	78,645,210	28.584	21.40	21.32	21.40	21.18	22.03	3,683,692	21.350	-3.05%
2014-04-04	29.55	29.45	29.65	29.05	29.65	2,401,390	70,320,586	29.283	22.07	22.00	22.15	21.70	22.15	3,215,083	21.872	0.00%
2014-04-03	29.55	29.40	29.45	29.15	29.65	3,673,200	108,292,180	29.482	22.07	21.96	22.00	21.77	22.15	4,917,837	22.020	1.20%
2014-04-02	29.20	29.15	29.35	29.00	29.50	10,436,513	304,364,619	29.163	21.81	21.77	21.92	21.66	22.03	13,972,848	21.783	0.17%
2014-04-01	29.15	29.10	29.15	27.50	29.40	9,640,451	278,728,536	28.912	21.77	21.74	21.77	20.54	21.96	12,907,046	21.595	6.58%
2014-03-31	27.35	27.35	27.45	27.05	28.10	6,095,378	167,676,321	27.509	20.43	20.43	20.50	20.20	20.99	8,160,752	20.547	0.37%
2014-03-28	27.25	27.20	27.25	27.00	27.80	7,096,495	194,573,439	27.418	20.35	20.32	20.35	20.17	20.76	9,501,090	20.479	-0.37%
2014-03-27	27.35	27.30	27.35	27.00	28.30	12,823,373	351,636,243	27.422	20.43	20.39	20.43	20.17	21.14	17,168,478	20.482	-4.20%
2014-03-26	28.55	28.30	28.40	28.05	29.45	8,445,431	240,244,459	28.447	21.32	21.14	21.21	20.95	22.00	11,307,103	21.247	-1.89%
2014-03-25	29.10	29.05	29.20	28.80	29.75	4,221,187	123,191,321	29.184	21.74	21.70	21.81	21.51	22.22	5,651,505	21.798	-2.35%
2014-03-24	29.80	29.70	29.75	28.60	30.00	4,601,979	134,851,708	29.303	22.26	22.18	22.22	21.36	22.41	6,161,326	21.887	2.41%
2014-03-21	29.10	28.90	29.15	28.85	29.95	4,871,547	142,354,218	29.222	21.74	21.59	21.77	21.55	22.37	6,522,235	21.826	-1.85%
2014-03-20	29.65	29.60	29.65	29.50	30.30	2,380,364	70,803,893	29.745	22.15	22.11	22.15	22.03	22.63	3,186,933	22.217	-1.17%
2014-03-19	30.00	29.95	30.00	29.85	30.90	4,731,718	142,075,014	30.026	22.41	22.37	22.41	22.30	23.08	6,335,026	22.427	-1.80%
2014-03-18	30.55	30.45	30.55	30.20	31.05	3,824,527	116,436,468	30.445	22.82	22.74	22.82	22.56	23.19	5,120,440	22.740	-0.33%
2014-03-17	30.65	30.50	30.70	29.75	31.20	3,268,900	100,573,746	30.767	22.89	22.78	22.93	22.22	23.30	4,376,543	22.980	0.82%
2014-03-14	30.40	30.20	30.40	29.75	30.80	4,715,549	142,281,671	30.173	22.71	22.56	22.71	22.22	23.00	6,313,378	22.537	-1.78%
2014-03-13	30.95	30.80	31.00	30.60	31.40	1,961,357	60,674,663	30.935	23.12	23.00	23.15	22.86	23.45	2,625,948	23.106	-0.64%
2014-03-12	31.15	30.95	31.05	30.20	31.20	3,664,794	112,858,246	30.795	23.27	23.12	23.19	22.56	23.30	4,906,582	23.001	-0.64%
2014-03-11	31.35	31.25	31.30	30.65	31.80	2,601,935	81,352,177	31.266	23.42	23.34	23.38	22.89	23.75	3,483,581	23.353	1.13%
2014-03-10	31.00	30.85	31.00	30.20	31.65	3,676,772	112,966,130	30.724	23.15	23.04	23.15	22.56	23.64	4,922,619	22.948	-2.05%
2014-03-07	31.65	31.45	31.75	31.15	32.25	4,696,643	148,455,149	31.609	23.64	23.49	23.71	23.27	24.09	6,288,066	23.609	-1.71%
2014-03-06	32.20	32.10	32.30	32.00	32.45	2,700,492	86,998,682	32.216	24.05	23.98	24.13	23.90	24.24	3,615,534	24.062	-0.16%
2014-03-05	32.25	32.15	32.20	32.05	32.90	4,232,820	137,221,621	32.419	24.09	24.01	24.05	23.94	24.57	5,667,080	24.214	0.00%
2014-03-04	32.25	32.25	32.30	31.65	32.45	4,111,336	132,066,380	32.123	24.09	24.09	24.13	23.64	24.24	5,504,432	23.993	0.06%
2014-03-03	33.25	33.25	33.30	32.60	33.85	5,825,980	194,255,103	33.343	24.07	24.07	24.11	23.60	24.51	8,046,923	24.140	0.45%
2014-02-28	33.10	33.10	33.15	32.55	33.65	7,324,848	243,235,104	33.207	23.96	23.96	24.00	23.57	24.36	10,117,180	24.042	1.69%
2014-02-27	32.55	32.50	32.55	32.30	32.75	8,319,499	270,646,815	32.532	23.57	23.53	23.57	23.39	23.71	11,491,006	23.553	1.40%
2014-02-26	32.10	32.00	32.05	32.00	32.70	5,103,986	164,863,184	32.301	23.24	23.17	23.20	23.17	23.67	7,049,695	23.386	-1.08%
2014-02-25	32.45	32.40	32.45	32.35	32.90	6,173,300	201,532,040	32.646	23.49	23.46	23.49	23.42	23.82	8,526,646	23.636	0.62%
2014-02-24	32.25	32.25	32.40	31.90	32.65	3,672,900	118,154,975	32.169	23.35	23.35	23.46	23.10	23.64	5,073,060	23.291	-1.23%
2014-02-21	32.65	32.60	32.65	31.65	32.80	7,721,588	250,813,283	32.482	23.64	23.60	23.64	22.91	23.75	10,665,163	23.517	3.82%
2014-02-20	31.45	31.35	31.45	30.70	31.60	8,829,071	276,646,075	31.334	22.77	22.70	22.77	22.23	22.88	12,194,833	22.686	4.31%
2014-02-19	30.15	30.05	30.10	29.60	30.60	3,572,047	106,783,389	29.894	21.83	21.76	21.79	21.43	22.15	4,933,760	21.643	-0.99%
2014-02-18	30.45	30.40	30.45	29.50	30.50	2,860,701	86,369,767	30.192	22.05	22.01	22.05	21.36	22.08	3,951,239	21.859	2.53%
2014-02-17	29.70	29.65	29.70	29.40	31.10	3,544,700	106,619,995	30.079	21.50	21.47	21.50	21.29	22.52	4,895,988	21.777	-3.88%
2014-02-14	30.90	30.85	30.90	30.35	31.10	2,372,836	73,042,894	30.783	22.37	22.34	22.37	21.97	22.52	3,277,394	22.287	1.81%
2014-02-13	30.35	30.15	30.35	30.05	30.80	4,870,847	148,070,671	30.399	21.97	21.83	21.97	21.76	22.30	6,727,680	22.009	-1.30%
2014-02-12	30.75	30.70	30.75	30.55	31.20	2,892,037	88,975,131	30.766	22.26	22.23	22.26	22.12	22.59	3,994,521	22.274	0.00%
2014-02-11	30.75	30.70	30.80	29.85	31.15	5,179,155	157,668,558	30.443	22.26	22.23	22.30	21.61	22.55	7,153,520	22.041	2.16%
2014-02-10	30.10	30.05	30.15	29.50	30.85	3,597,723	108,192,104	30.072	21.79	21.76	21.83	21.36	22.34	4,969,224	21.772	-1.63%
2014-02-07	30.60	30.50	30.60	30.35	32.00	6,009,071	186,076,584	30.966	22.15	22.08	22.15	21.97	23.17	8,299,811	22.419	-0.65%
2014-02-06	30.80	30.60	30.75	29.00	30.95	4,887,433	147,340,061	30.147	22.30	22.15	22.26	21.00	22.41	6,750,589	21.826	7.50%
2014-02-05	28.65	28.65	28.70	28.35	31.80	7,803,722	231,158,786	29.622	20.74	20.74	20.78	20.53	23.02	10,778,607	21.446	-4.34%
2014-02-04	29.95	30.00	30.05	28.85	30.40	8,850,157	264,051,233	29.836	21.68	21.72	21.76	20.89	22.01	12,223,958	21.601	-2.44%
2014-01-30	30.70	30.65	30.70	29.85	31.05	9,034,969	276,530,235	30.607	22.23	22.19	22.23	21.61	22.48	12,479,223	22.159	-0.65%
2014-01-29	30.90	30.90	30.95	30.85	31.65	6,837,235	214,457,545	31.366	22.37	22.37	22.41	22.34	22.91	9,443,682	22.709	-0.16%
2014-01-28	30.95	31.00	31.15	30.85	31.90	6,108,510	191,495,472	31.349	22.41	22.44	22.55	22.34	23.10	8,437,157	22.697	-0.96%
2014-01-27	31.25	31.05	31.25	28.80	31.30	7,108,554	214,734,977	30.208	22.63	22.48	22.63	20.85	22.66	9,818,432	21.871	-0.95%
2014-01-24	31.55	31.60	31.70	31.10	32.55	7,572,037	240,496,976	31.761	22.84	22.88	22.95	22.52	23.57	10,458,601	22.995	-4.10%
2014-01-23	32.90	32.80	32.90	30.70	33.50	6,929,234	224,395,700	32.384	23.82	23.75	23.82	22.23	24.25	9,570,753	23.446	0.77%
2014-01-22	32.65	32.50	32.55	31.90	34.80	10,749,027	354,096,224	32.942	23.64	23.53	23.57	23.10	25.20	14,846,703	23.850	-6.58%
2014-01-21	34.95	34.80	34.95	34.50	35.50	4,204,600	146,871,794	34.931	25.30	25.20	25.30	24.98	25.70	5,807,451	25.290	-0.57%
2014-01-20	35.15	35.10	35.20	34.95	36.15	3,961,651	140,698,752	35.515	25.45	25.41	25.48	25.30	26.17	5,471,886	25.713	0.00%
2014-01-17	35.15	35.05	35.20	33.30	35.20	6,900,941	239,267,862	34.672	25.45	25.38	25.48	24.11	25.48	9,531,674	25.102	4.46%
2014-01-16	33.65	33.55	33.65	33.35	34.00	3,833,173	128,878,281	33.622	24.36	24.29	24.36	24.15	24.62	5,294,431	24.342	-0.88%
2014-01-15	33.95	33.90	34.05	33.55	34.05	3,308,891	112,070,130	33.869	24.58	24.54	24.65	24.29	24.65	4,570,285	24.521	0.15%
2014-01-14	33.90	33.85	33.95	33.40	34.25	2,782,283	94,317,718	33.899	24.54	24.51	24.58	24.18	24.80	3,842,927	24.543	0.15%
2014-01-13	33.85	33.85	33.90	33.25	34.20	6,171,182	207,935,699	33.695	24.51	24.51	24.54	24.07	24.76	8,523,721	24.395	0.59%
2014-01-10	33.65	33.65	33.75	33.40	34.50	4,156,200	140,323,773	33.763	24.36	24.36	24.44	24.18	24.98	5,740,600	24.444	-1.90%
2014-01-09	34.30	34.15	34.30	33.95	34.60	9,445,933	324,708,706	34.376	24.83	24.72	24.83	24.58	25.05	13,046,852	24.888	-2.00%
2014-01-08	35.00	34.95	35.00	34.85	36.00	8,526,322	300,487,605	35.242	25.34	25.30	25.34	25.23	26.06	11,776,672	25.515	-2.23%
2014-01-07	35.80	35.35	35.55	34.70	36.00	7,273,064	256,934,085	35.327	25.92	25.59	25.74	25.12	26.06	10,045,655	25.577	4.83%
2014-01-06	34.15	34.10	34.20	32.95	34.25	2,745,981	92,660,185	33.744	24.72	24.69	24.76	23.86	24.80	3,792,786	24.431	0.89%
2014-01-03	33.85	33.80	34.00	32.60	34.05	5,553,956	186,603,341	33.598	24.51	24.47	24.62	23.60	24.65	7,671,200	24.325	1.65%
2014-01-02	33.30	33.25	33.30	32.15	33.50	4,727,227	154,389,683	32.660	24.11	24.07	24.11	23.28	24.25	6,529,311	23.646	0.60%
2013-12-31	33.10	32.95	33.15	32.50	33.15	1,691,570	55,766,933	32.968	23.96	23.86	24.00	23.53	24.00	2,336,420	23.869	1.85%
2013-12-30	32.50	32.60	32.65	32.20	32.80	1,604,311	52,095,390	32.472	23.53	23.60	23.64	23.31	23.75	2,215,896	23.510	0.62%
2013-12-27	32.30	32.30	32.35	31.50	33.20	2,762,173	88,781,529	32.142	23.39	23.39	23.42	22.81	24.04	3,815,151	23.271	0.62%
2013-12-24	32.10	32.05	32.10	31.20	32.30	3,023,092	96,271,417	31.845	23.24	23.20	23.24	22.59	23.39	4,175,536	23.056	2.56%
2013-12-23	31.30	31.25	31.30	30.50	31.75	3,088,900	96,321,950	31.183	22.66	22.63	22.66	22.08	22.99	4,266,431	22.577	2.79%
2013-12-20	30.45	30.35	30.55	29.25	31.50	7,543,421	229,352,912	30.404	22.05	21.97	22.12	21.18	22.81	10,419,076	22.013	-1.77%
2013-12-19	31.00	30.95	31.05	30.80	31.90	4,695,803	146,227,925	31.140	22.44	22.41	22.48	22.30	23.10	6,485,907	22.545	-0.16%
2013-12-18	31.05	31.05	31.25	30.90	32.10	5,517,978	173,648,377	31.470	22.48	22.48	22.63	22.37	23.24	7,621,507	22.784	-1.90%
2013-12-17	31.65	31.65	31.75	31.35	33.30	7,121,877	230,401,750	32.351	22.91	22.91	22.99	22.70	24.11	9,836,834	23.422	0.48%
2013-12-16	31.50	31.50	31.55	30.35	31.85	7,130,941	222,814,846	31.246	22.81	22.81	22.84	21.97	23.06	9,849,353	22.622	2.94%
2013-12-13	30.60	30.50	30.65	29.00	30.75	7,216,031	217,768,397	30.178	22.15	22.08	22.19	21.00	22.26	9,966,881	21.849	4.08%
2013-12-12	29.40	29.40	29.55	27.70	29.60	8,551,725	249,065,705	29.125	21.29	21.29	21.39	20.05	21.43	11,811,759	21.086	3.34%
2013-12-11	28.45	28.50	28.55	28.15	29.05	4,773,068	136,115,797	28.518	20.60	20.63	20.67	20.38	21.03	6,592,627	20.647	-0.18%
2013-12-10	28.50	28.40	28.60	28.35	29.45	5,869,135	168,829,758	28.766	20.63	20.56	20.71	20.53	21.32	8,106,529	20.826	-2.40%
2013-12-09	29.20	29.15	29.20	28.80	29.25	3,907,250	113,488,560	29.046	21.14	21.10	21.14	20.85	21.18	5,396,747	21.029	1.21%
2013-12-06	28.85	28.80	28.90	28.75	29.40	8,298,536	240,244,051	28.950	20.89	20.85	20.92	20.82	21.29	11,462,051	20.960	-2.20%
2013-12-05	29.50	29.40	29.60	29.10	29.75	4,601,200	135,429,650	29.434	21.36	21.29	21.43	21.07	21.54	6,355,240	21.310	0.17%
2013-12-04	29.45	29.45	29.50	28.10	29.90	9,452,431	276,016,583	29.201	21.32	21.32	21.36	20.34	21.65	13,055,827	21.141	4.80%
2013-12-03	28.10	28.15	28.20	27.65	28.25	3,359,566	94,005,739	27.982	20.34	20.38	20.42	20.02	20.45	4,640,278	20.259	1.08%
2013-12-02	27.80	27.75	27.85	27.55	27.90	2,428,686	67,443,637	27.770	20.13	20.09	20.16	19.95	20.20	3,354,534	20.105	0.72%
2013-11-29	27.60	27.50	27.60	27.50	28.00	2,273,200	62,746,940	27.603	19.98	19.91	19.98	19.91	20.27	3,139,775	19.985	0.18%
2013-11-28	27.55	27.55	27.60	27.50	28.50	3,016,839	84,312,864	27.947	19.95	19.95	19.98	19.91	20.63	4,166,899	20.234	0.00%
2013-11-27	27.55	27.55	27.60	27.35	27.80	1,881,916	51,896,907	27.577	19.95	19.95	19.98	19.80	20.13	2,599,328	19.966	0.36%
2013-11-26	27.45	27.45	27.60	27.40	27.80	2,038,103	56,159,851	27.555	19.87	19.87	19.98	19.84	20.13	2,815,056	19.950	-0.72%
2013-11-25	27.65	27.50	27.70	27.30	27.95	1,595,092	44,055,318	27.619	20.02	19.91	20.05	19.77	20.24	2,203,163	19.996	0.36%
2013-11-22	27.55	27.40	27.55	27.20	27.55	2,341,312	64,052,976	27.358	19.95	19.84	19.95	19.69	19.95	3,233,852	19.807	1.85%
2013-11-21	27.05	27.05	27.10	26.90	27.25	1,699,989	46,073,952	27.103	19.58	19.58	19.62	19.48	19.73	2,348,048	19.622	-0.18%
2013-11-20	27.10	27.10	27.20	27.00	27.40	1,649,470	44,894,968	27.218	19.62	19.62	19.69	19.55	19.84	2,278,270	19.706	0.00%
2013-11-19	27.10	27.10	27.25	26.75	28.00	2,701,840	73,596,072	27.239	19.62	19.62	19.73	19.37	20.27	3,731,818	19.721	-2.52%
2013-11-18	27.80	27.75	28.00	27.10	28.00	3,957,520	109,810,239	27.747	20.13	20.09	20.27	19.62	20.27	5,466,181	20.089	2.02%
2013-11-15	27.25	27.20	27.25	27.00	27.30	2,142,734	58,195,131	27.159	19.73	19.69	19.73	19.55	19.77	2,959,573	19.663	1.11%
2013-11-14	26.95	26.95	27.00	26.70	27.65	4,876,600	131,515,198	26.969	19.51	19.51	19.55	19.33	20.02	6,735,627	19.525	-0.55%
2013-11-13	27.10	27.05	27.15	26.50	27.55	2,903,446	79,055,896	27.228	19.62	19.58	19.66	19.19	19.95	4,010,279	19.713	0.37%
2013-11-12	27.00	26.90	27.00	26.50	27.10	3,714,000	100,016,060	26.930	19.55	19.48	19.55	19.19	19.62	5,129,828	19.497	0.93%
2013-11-11	26.75	26.70	26.80	26.20	26.80	932,800	24,692,440	26.471	19.37	19.33	19.40	18.97	19.40	1,288,396	19.165	1.33%
2013-11-08	26.40	26.40	26.60	26.35	27.10	3,521,163	93,573,111	26.575	19.11	19.11	19.26	19.08	19.62	4,863,478	19.240	-2.40%
2013-11-07	27.05	27.05	27.15	27.00	27.40	1,554,000	42,126,520	27.108	19.58	19.58	19.66	19.55	19.84	2,146,406	19.627	0.19%
2013-11-06	27.00	26.95	27.00	26.30	27.50	2,860,135	77,092,272	26.954	19.55	19.51	19.55	19.04	19.91	3,950,458	19.515	1.50%
2013-11-05	26.60	26.55	26.60	26.25	26.80	2,199,662	58,440,395	26.568	19.26	19.22	19.26	19.01	19.40	3,038,203	19.235	0.76%
2013-11-04	26.40	26.35	26.40	26.25	27.40	3,257,800	86,556,234	26.569	19.11	19.08	19.11	19.01	19.84	4,499,718	19.236	-2.22%
2013-11-01	27.00	26.95	27.00	26.20	27.55	5,216,538	141,697,032	27.163	19.55	19.51	19.55	18.97	19.95	7,205,154	19.666	1.12%
2013-10-31	26.70	26.65	26.80	26.65	27.75	3,668,361	99,457,724	27.112	19.33	19.29	19.40	19.29	20.09	5,066,790	19.629	-3.78%
2013-10-30	27.75	27.75	27.80	27.30	28.15	3,597,400	99,323,400	27.610	20.09	20.09	20.13	19.77	20.38	4,968,778	19.990	3.93%
2013-10-29	26.70	26.70	26.75	26.60	27.95	4,260,399	114,858,954	26.960	19.33	19.33	19.37	19.26	20.24	5,884,521	19.519	-4.30%
2013-10-28	27.90	27.90	27.95	27.50	28.40	2,471,410	68,992,107	27.916	20.20	20.20	20.24	19.91	20.56	3,413,545	20.211	0.36%
2013-10-25	27.80	27.75	27.95	27.55	28.25	2,543,135	70,888,403	27.874	20.13	20.09	20.24	19.95	20.45	3,512,613	20.181	-1.24%
2013-10-24	28.15	28.20	28.25	27.35	28.75	4,851,200	135,873,640	28.008	20.38	20.42	20.45	19.80	20.82	6,700,544	20.278	-0.35%
2013-10-23	28.25	28.20	28.35	28.15	29.00	6,456,200	183,518,984	28.425	20.45	20.42	20.53	20.38	21.00	8,917,392	20.580	0.53%
2013-10-22	28.10	28.10	28.15	28.00	29.50	12,441,062	353,779,181	28.436	20.34	20.34	20.38	20.27	21.36	17,183,765	20.588	-5.07%
2013-10-21	29.60	29.55	29.70	29.40	30.00	5,970,300	177,153,159	29.672	21.43	21.39	21.50	21.29	21.72	8,246,260	21.483	0.17%
2013-10-18	29.55	29.55	29.60	28.50	29.85	5,083,400	149,776,280	29.464	21.39	21.39	21.43	20.63	21.61	7,021,262	21.332	4.23%
2013-10-17	28.35	28.30	28.35	28.05	28.50	5,045,900	142,564,200	28.254	20.53	20.49	20.53	20.31	20.63	6,969,466	20.456	1.07%
2013-10-16	28.05	28.00	28.10	27.60	28.30	4,453,967	124,432,217	27.937	20.31	20.27	20.34	19.98	20.49	6,151,880	20.227	0.00%
2013-10-15	28.05	27.95	28.05	27.00	28.15	4,687,440	130,124,260	27.760	20.31	20.24	20.31	19.55	20.38	6,474,356	20.098	2.56%
2013-10-11	27.35	27.35	27.40	27.20	27.70	2,483,870	68,206,105	27.460	19.80	19.80	19.84	19.69	20.05	3,430,755	19.881	1.67%
2013-10-10	26.90	26.75	26.85	26.25	27.00	2,739,147	72,920,755	26.622	19.48	19.37	19.44	19.01	19.55	3,783,347	19.274	0.00%
2013-10-09	26.90	26.85	26.90	26.70	27.35	2,605,100	70,027,594	26.881	19.48	19.44	19.48	19.33	19.80	3,598,200	19.462	-1.65%
2013-10-08	27.35	27.35	27.55	27.00	27.90	4,817,651	132,465,852	27.496	19.80	19.80	19.95	19.55	20.20	6,654,205	19.907	0.37%
2013-10-07	27.25	27.20	27.25	26.10	27.40	5,174,195	139,396,483	26.941	19.73	19.69	19.73	18.90	19.84	7,146,669	19.505	5.01%
2013-10-04	25.95	25.95	26.10	25.60	26.50	5,713,945	148,964,967	26.070	18.79	18.79	18.90	18.53	19.19	7,892,179	18.875	-2.44%
2013-10-03	26.60	26.50	26.60	26.30	27.20	6,132,250	162,576,675	26.512	19.26	19.19	19.26	19.04	19.69	8,469,947	19.195	-0.19%
2013-10-02	26.65	26.60	26.65	25.85	26.80	7,269,400	192,439,512	26.473	19.29	19.26	19.29	18.72	19.40	10,040,595	19.166	3.50%
2013-09-30	25.75	25.70	25.85	25.05	26.00	7,655,621	196,548,083	25.674	18.64	18.61	18.72	18.14	18.82	10,574,048	18.588	2.18%
2013-09-27	25.20	25.10	25.30	24.75	25.45	2,910,016	73,107,759	25.123	18.24	18.17	18.32	17.92	18.43	4,019,354	18.189	1.41%
2013-09-26	24.85	24.85	24.95	24.80	25.45	5,500,940	137,386,395	24.975	17.99	17.99	18.06	17.96	18.43	7,597,973	18.082	-0.60%
2013-09-25	25.00	25.00	25.10	24.75	25.15	7,252,955	180,667,560	24.910	18.10	18.10	18.17	17.92	18.21	10,017,881	18.035	1.01%
2013-09-24	24.75	24.65	24.75	24.45	25.00	6,984,606	172,557,404	24.705	17.92	17.85	17.92	17.70	18.10	9,647,233	17.887	1.64%
2013-09-23	24.35	24.25	24.35	23.30	24.70	2,568,637	62,572,300	24.360	17.63	17.56	17.63	16.87	17.88	3,547,837	17.637	0.21%
2013-09-19	24.30	24.20	24.40	24.25	24.50	5,471,000	133,427,126	24.388	17.59	17.52	17.67	17.56	17.74	7,556,620	17.657	1.46%
2013-09-18	23.95	23.90	24.00	23.85	24.05	4,389,377	105,297,834	23.989	17.34	17.30	17.38	17.27	17.41	6,062,667	17.368	0.63%
2013-09-17	23.80	23.80	23.95	23.75	24.25	4,254,527	102,263,159	24.036	17.23	17.23	17.34	17.20	17.56	5,876,411	17.402	-0.42%
2013-09-16	23.90	23.85	23.90	23.40	24.45	20,091,800	479,292,500	23.855	17.30	17.27	17.30	16.94	17.70	27,751,069	17.271	2.58%
2013-09-13	23.30	23.25	23.30	23.00	23.50	2,957,422	68,834,007	23.275	16.87	16.83	16.87	16.65	17.01	4,084,832	16.851	0.00%
2013-09-12	23.30	23.25	23.45	23.20	23.70	4,507,869	106,112,559	23.539	16.87	16.83	16.98	16.80	17.16	6,226,330	17.043	-0.85%
2013-09-11	23.50	23.45	23.60	23.35	23.75	5,090,700	119,731,571	23.520	17.01	16.98	17.09	16.91	17.20	7,031,344	17.028	0.43%
2013-09-10	23.40	23.35	23.40	23.20	23.65	4,292,240	100,198,254	23.344	16.94	16.91	16.94	16.80	17.12	5,928,501	16.901	-0.21%
2013-09-09	23.45	23.40	23.50	23.00	23.60	4,195,000	98,105,010	23.386	16.98	16.94	17.01	16.65	17.09	5,794,191	16.932	0.21%
2013-09-06	23.40	23.30	23.35	23.25	23.50	1,858,211	43,471,378	23.394	16.94	16.87	16.91	16.83	17.01	2,566,586	16.937	0.43%
2013-09-05	23.30	23.20	23.30	23.15	23.60	3,597,196	84,199,053	23.407	16.87	16.80	16.87	16.76	17.09	4,968,496	16.947	-0.21%
2013-09-04	23.35	23.30	23.35	23.30	23.75	6,929,703	162,858,147	23.502	16.91	16.87	16.91	16.87	17.20	9,571,400	17.015	-2.51%
2013-09-03	23.95	23.85	23.95	23.70	24.20	3,276,425	78,654,020	24.006	17.34	17.27	17.34	17.16	17.52	4,525,443	17.380	0.00%
2013-09-02	23.95	23.95	24.00	23.15	24.00	4,548,824	107,589,564	23.652	17.34	17.34	17.38	16.76	17.38	6,282,898	17.124	3.46%
2013-08-30	23.15	23.20	23.25	22.70	23.25	9,464,301	218,205,709	23.056	16.76	16.80	16.83	16.43	16.83	13,072,222	16.692	1.54%
2013-08-29	22.80	22.70	22.75	22.65	22.85	3,216,716	73,075,958	22.718	16.51	16.43	16.47	16.40	16.54	4,442,972	16.448	0.44%
2013-08-28	22.70	22.70	22.80	22.50	22.90	1,753,600	39,788,190	22.689	16.43	16.43	16.51	16.29	16.58	2,422,096	16.427	-0.87%
2013-08-27	22.90	22.80	22.90	22.25	22.90	2,713,391	61,474,839	22.656	16.58	16.51	16.58	16.11	16.58	3,747,773	16.403	2.69%
2013-08-26	22.30	22.25	22.30	22.20	22.80	1,283,600	28,759,520	22.405	16.15	16.11	16.15	16.07	16.51	1,772,926	16.222	-0.45%
2013-08-23	22.40	22.35	22.45	22.05	22.65	2,213,600	49,664,820	22.436	16.22	16.18	16.25	15.96	16.40	3,057,455	16.244	1.59%
2013-08-22	22.05	22.00	22.15	21.85	22.20	2,397,869	52,815,043	22.026	15.96	15.93	16.04	15.82	16.07	3,311,969	15.947	-0.45%
2013-08-21	22.15	22.10	22.15	21.85	22.50	2,355,600	52,188,918	22.155	16.04	16.00	16.04	15.82	16.29	3,253,587	16.040	-1.34%
2013-08-20	22.45	22.45	22.50	22.35	22.95	3,355,882	75,458,494	22.485	16.25	16.25	16.29	16.18	16.62	4,635,190	16.279	-0.09%
2013-08-19	22.70	22.65	22.75	22.60	22.95	1,778,411	40,436,181	22.737	16.27	16.23	16.30	16.20	16.45	2,481,509	16.295	0.44%
2013-08-16	22.60	22.60	22.70	22.20	22.85	3,044,014	68,787,329	22.598	16.20	16.20	16.27	15.91	16.38	4,247,470	16.195	-0.22%
2013-08-15	22.65	22.60	22.75	22.60	23.20	2,709,295	61,994,042	22.882	16.23	16.20	16.30	16.20	16.63	3,780,419	16.399	0.00%
2013-08-13	22.65	22.60	22.70	22.05	22.80	4,479,875	100,792,954	22.499	16.23	16.20	16.27	15.80	16.34	6,251,001	16.124	1.80%
2013-08-12	22.25	22.20	22.25	22.05	22.50	1,660,321	36,997,207	22.283	15.95	15.91	15.95	15.80	16.12	2,316,732	15.970	-0.22%
2013-08-09	22.30	22.20	22.30	21.75	22.55	4,458,323	99,143,974	22.238	15.98	15.91	15.98	15.59	16.16	6,220,928	15.937	2.29%
2013-08-08	21.80	21.80	21.85	21.80	22.15	2,660,600	58,229,059	21.886	15.62	15.62	15.66	15.62	15.87	3,712,472	15.685	-0.23%
2013-08-07	21.85	21.80	21.85	21.80	22.70	8,842,352	195,364,562	22.094	15.66	15.62	15.66	15.62	16.27	12,338,190	15.834	-4.59%
2013-08-06	22.90	22.85	22.90	22.60	23.15	3,229,124	73,771,240	22.846	16.41	16.38	16.41	16.20	16.59	4,505,763	16.373	-0.43%
2013-08-05	23.00	23.00	23.05	22.85	23.35	1,241,900	28,683,740	23.097	16.48	16.48	16.52	16.38	16.73	1,732,887	16.553	-0.65%
2013-08-02	23.15	23.00	23.15	22.95	23.45	3,905,188	90,538,671	23.184	16.59	16.48	16.59	16.45	16.81	5,449,110	16.615	0.65%
2013-08-01	23.00	23.00	23.10	22.65	23.65	5,473,798	125,469,748	22.922	16.48	16.48	16.55	16.23	16.95	7,637,873	16.427	2.91%
2013-07-31	22.35	22.25	22.50	21.35	22.50	3,963,477	88,093,790	22.226	16.02	15.95	16.12	15.30	16.12	5,530,444	15.929	3.00%
2013-07-30	21.70	21.60	21.70	21.30	21.70	1,266,834	27,294,877	21.546	15.55	15.48	15.55	15.26	15.55	1,767,679	15.441	0.00%
2013-07-29	21.70	21.70	21.80	21.25	21.80	1,097,600	23,778,650	21.664	15.55	15.55	15.62	15.23	15.62	1,531,538	15.526	0.93%
2013-07-26	21.50	21.45	21.60	20.90	21.75	3,094,604	66,084,914	21.355	15.41	15.37	15.48	14.98	15.59	4,318,061	15.304	-1.83%
2013-07-25	21.90	21.75	21.95	21.15	21.95	3,558,730	76,636,745	21.535	15.69	15.59	15.73	15.16	15.73	4,965,680	15.433	2.10%
2013-07-24	21.45	21.45	21.50	21.20	21.75	4,573,484	97,885,990	21.403	15.37	15.37	15.41	15.19	15.59	6,381,618	15.339	-1.15%
2013-07-23	21.70	21.70	21.85	21.40	21.90	2,481,743	53,929,480	21.731	15.55	15.55	15.66	15.34	15.69	3,462,904	15.573	-0.69%
2013-07-22	21.85	21.80	21.90	21.40	21.90	1,146,776	24,933,362	21.742	15.66	15.62	15.69	15.34	15.69	1,600,156	15.582	1.86%
2013-07-19	21.45	21.40	21.45	21.40	21.85	1,254,600	27,162,579	21.650	15.37	15.34	15.37	15.34	15.66	1,750,608	15.516	-1.83%
2013-07-18	21.85	21.80	21.90	21.50	22.00	3,101,188	67,857,460	21.881	15.66	15.62	15.69	15.41	15.77	4,327,248	15.681	-0.23%
2013-07-17	21.90	21.85	21.95	21.50	22.00	3,547,600	77,241,139	21.773	15.69	15.66	15.73	15.41	15.77	4,950,149	15.604	2.58%
2013-07-16	21.35	21.30	21.40	21.10	21.45	1,752,800	37,322,270	21.293	15.30	15.26	15.34	15.12	15.37	2,445,772	15.260	1.67%
2013-07-15	21.00	21.00	21.20	20.95	21.60	1,879,235	39,794,330	21.176	15.05	15.05	15.19	15.01	15.48	2,622,194	15.176	-1.18%
2013-07-12	21.25	21.25	21.35	21.10	21.85	3,217,070	68,850,673	21.402	15.23	15.23	15.30	15.12	15.66	4,488,944	15.338	-2.30%
2013-07-11	21.75	21.70	21.75	20.30	21.80	9,659,378	207,061,506	21.436	15.59	15.55	15.59	14.55	15.62	13,478,228	15.363	5.07%
2013-07-10	20.70	20.60	20.80	20.15	20.80	4,775,654	97,462,806	20.408	14.83	14.76	14.91	14.44	14.91	6,663,716	14.626	1.97%
2013-07-09	20.30	20.30	20.40	19.92	20.80	2,675,900	54,336,456	20.306	14.55	14.55	14.62	14.28	14.91	3,733,821	14.553	-0.98%
2013-07-08	20.50	20.55	20.60	20.35	20.90	1,638,178	33,594,277	20.507	14.69	14.73	14.76	14.58	14.98	2,285,834	14.697	-0.73%
2013-07-05	20.65	20.50	20.65	20.20	20.75	1,809,801	37,043,950	20.469	14.80	14.69	14.80	14.48	14.87	2,525,309	14.669	1.72%
2013-07-04	20.30	20.20	20.30	20.15	20.70	1,330,647	27,184,351	20.429	14.55	14.48	14.55	14.44	14.83	1,856,720	14.641	0.50%
2013-07-03	20.20	20.20	20.25	19.92	20.90	3,711,879	74,898,390	20.178	14.48	14.48	14.51	14.28	14.98	5,179,376	14.461	-2.18%
2013-07-02	20.65	20.65	20.70	19.88	21.00	4,781,830	97,724,679	20.437	14.80	14.80	14.83	14.25	15.05	6,672,334	14.646	-0.24%
2013-06-28	20.70	20.70	20.85	20.00	20.90	4,265,283	87,703,881	20.562	14.83	14.83	14.94	14.33	14.98	5,951,569	14.736	2.48%
2013-06-27	20.20	20.20	20.25	19.86	20.45	3,508,117	70,934,415	20.220	14.48	14.48	14.51	14.23	14.66	4,895,057	14.491	0.50%
2013-06-26	20.10	20.05	20.10	19.40	20.20	4,866,486	96,743,392	19.880	14.40	14.37	14.40	13.90	14.48	6,790,459	14.247	4.25%
2013-06-25	19.28	19.28	19.30	18.00	19.50	10,480,777	197,429,307	18.837	13.82	13.82	13.83	12.90	13.97	14,624,369	13.500	5.01%
2013-06-24	18.36	18.30	18.40	18.20	19.32	8,602,800	159,461,124	18.536	13.16	13.11	13.19	13.04	13.85	12,003,931	13.284	-6.52%
2013-06-21	19.64	19.58	19.60	19.42	19.96	9,223,276	181,624,506	19.692	14.08	14.03	14.05	13.92	14.30	12,869,713	14.113	-3.49%
2013-06-20	20.35	20.35	20.50	20.25	21.00	3,112,800	63,864,964	20.517	14.58	14.58	14.69	14.51	15.05	4,343,450	14.704	-2.16%
2013-06-19	20.80	20.80	21.00	20.75	21.40	3,719,247	77,872,668	20.938	14.91	14.91	15.05	14.87	15.34	5,189,657	15.005	-1.89%
2013-06-18	21.20	21.15	21.20	19.80	21.50	5,964,755	125,077,416	20.969	15.19	15.16	15.19	14.19	15.41	8,322,930	15.028	7.29%
2013-06-17	19.76	19.76	19.80	19.64	20.20	2,485,600	49,293,772	19.832	14.16	14.16	14.19	14.08	14.48	3,468,286	14.213	-0.70%
2013-06-14	19.90	19.90	19.92	19.38	19.94	3,315,037	65,367,329	19.718	14.26	14.26	14.28	13.89	14.29	4,625,642	14.132	3.11%
2013-06-13	19.30	19.26	19.32	18.92	19.98	10,684,850	205,293,609	19.214	13.83	13.80	13.85	13.56	14.32	14,909,122	13.770	-4.22%
2013-06-11	20.15	20.10	20.15	20.05	21.60	5,640,932	115,720,626	20.515	14.44	14.40	14.44	14.37	15.48	7,871,083	14.702	-6.71%
2013-06-10	21.60	21.55	21.60	20.05	21.60	7,146,926	149,186,946	20.874	15.48	15.44	15.48	14.37	15.48	9,972,475	14.960	7.73%
2013-06-07	20.05	20.05	20.10	19.64	20.15	4,881,013	97,142,386	19.902	14.37	14.37	14.40	14.08	14.44	6,810,729	14.263	2.30%
2013-06-06	19.60	19.62	19.64	19.50	20.20	3,817,429	75,229,670	19.707	14.05	14.06	14.08	13.97	14.48	5,326,656	14.123	-3.21%
2013-06-05	20.25	20.20	20.35	19.92	20.50	5,062,330	101,764,617	20.102	14.51	14.48	14.58	14.28	14.69	7,063,730	14.407	-1.22%
2013-06-04	20.50	20.45	20.50	20.05	20.80	4,214,400	85,495,570	20.287	14.69	14.66	14.69	14.37	14.91	5,880,570	14.539	-1.44%
2013-06-03	20.80	20.80	20.90	20.50	20.90	3,206,351	66,340,113	20.690	14.91	14.91	14.98	14.69	14.98	4,473,987	14.828	0.24%
2013-05-31	20.75	20.60	20.85	20.55	20.85	5,102,861	105,863,392	20.746	14.87	14.76	14.94	14.73	14.94	7,120,285	14.868	0.97%
2013-05-30	20.55	20.50	20.65	19.98	20.60	6,598,033	134,301,802	20.355	14.73	14.69	14.80	14.32	14.76	9,206,576	14.588	1.23%
2013-05-29	20.30	20.30	20.40	20.00	20.45	3,820,137	77,373,640	20.254	14.55	14.55	14.62	14.33	14.66	5,330,434	14.515	1.70%
2013-05-28	19.96	19.92	20.05	19.80	20.15	4,030,200	80,589,488	19.996	14.30	14.28	14.37	14.19	14.44	5,623,546	14.331	0.00%
2013-05-27	19.96	19.96	20.05	19.82	20.50	3,083,047	62,135,053	20.154	14.30	14.30	14.37	14.20	14.69	4,301,935	14.444	-2.63%
2013-05-24	20.50	20.45	20.50	19.60	20.50	4,145,664	83,973,865	20.256	14.69	14.66	14.69	14.05	14.69	5,784,659	14.517	4.38%
2013-05-23	19.64	19.64	19.74	19.60	20.70	4,644,174	92,708,058	19.962	14.08	14.08	14.15	14.05	14.83	6,480,256	14.306	-3.49%
2013-05-22	20.35	20.30	20.40	20.20	20.65	2,292,369	46,684,989	20.365	14.58	14.55	14.62	14.48	14.80	3,198,661	14.595	0.00%
2013-05-21	20.35	20.35	20.40	20.20	20.60	4,329,200	88,326,866	20.403	14.58	14.58	14.62	14.48	14.76	6,040,756	14.622	-0.49%
2013-05-20	20.45	20.50	20.55	20.00	20.85	5,660,273	115,801,786	20.459	14.66	14.69	14.73	14.33	14.94	7,898,071	14.662	0.74%
2013-05-16	20.30	20.25	20.30	19.80	20.40	4,539,929	91,823,455	20.226	14.55	14.51	14.55	14.19	14.62	6,334,797	14.495	-0.25%
2013-05-15	20.35	20.25	20.35	19.62	20.40	8,025,200	161,309,190	20.100	14.58	14.51	14.58	14.06	14.62	11,197,976	14.405	3.30%
2013-05-14	19.70	19.58	19.70	19.26	19.72	2,575,841	50,335,242	19.541	14.12	14.03	14.12	13.80	14.13	3,594,204	14.005	0.72%
2013-05-13	19.56	19.48	19.50	19.22	19.60	3,910,377	76,242,561	19.498	14.02	13.96	13.97	13.77	14.05	5,456,351	13.973	1.03%
2013-05-10	19.36	19.30	19.36	18.92	19.50	5,213,200	100,413,756	19.261	13.87	13.83	13.87	13.56	13.97	7,274,247	13.804	2.43%
2013-05-09	18.90	18.88	18.90	18.68	19.06	16,672,512	316,373,693	18.976	13.54	13.53	13.54	13.39	13.66	23,264,016	13.599	-1.36%
2013-05-08	19.16	19.04	19.18	18.90	19.24	4,178,841	79,461,840	19.015	13.73	13.65	13.75	13.54	13.79	5,830,952	13.628	-0.31%
2013-05-07	19.22	19.16	19.22	18.90	19.30	8,275,400	158,447,972	19.147	13.77	13.73	13.77	13.54	13.83	11,547,093	13.722	1.69%
2013-05-06	18.90	18.90	18.94	18.52	19.04	9,585,765	180,695,920	18.850	13.54	13.54	13.57	13.27	13.65	13,375,512	13.509	1.94%
2013-05-03	18.54	18.54	18.60	18.20	18.64	9,381,274	173,186,016	18.461	13.29	13.29	13.33	13.04	13.36	13,090,176	13.230	3.58%
2013-05-02	17.90	17.88	17.94	17.80	18.34	4,851,356	87,004,088	17.934	12.83	12.81	12.86	12.76	13.14	6,769,347	12.853	-2.19%
2013-04-30	18.30	18.20	18.30	18.00	18.30	7,121,600	129,262,152	18.151	13.11	13.04	13.11	12.90	13.11	9,937,136	13.008	0.55%
2013-04-29	18.20	18.12	18.14	17.80	18.24	6,140,961	111,029,066	18.080	13.04	12.99	13.00	12.76	13.07	8,568,800	12.957	0.00%
2013-04-26	18.20	18.10	18.22	18.00	18.34	6,795,249	123,510,200	18.176	13.04	12.97	13.06	12.90	13.14	9,481,761	13.026	0.55%
2013-04-25	18.10	18.08	18.10	17.80	18.12	9,134,600	164,767,854	18.038	12.97	12.96	12.97	12.76	12.99	12,745,979	12.927	2.14%
2013-04-24	17.72	17.70	17.74	17.58	18.06	10,149,267	181,508,502	17.884	12.70	12.68	12.71	12.60	12.94	14,161,796	12.817	-0.34%
2013-04-23	17.78	17.70	17.78	17.30	17.80	14,175,766	248,524,306	17.532	12.74	12.68	12.74	12.40	12.76	19,780,178	12.564	3.86%
2013-04-22	17.12	17.08	17.16	16.72	17.26	7,721,412	131,734,794	17.061	12.27	12.24	12.30	11.98	12.37	10,774,084	12.227	2.76%
2013-04-19	16.66	16.62	16.64	16.14	16.66	4,399,900	72,609,377	16.503	11.94	11.91	11.93	11.57	11.94	6,139,407	11.827	2.21%
2013-04-18	16.30	16.28	16.30	16.18	16.50	4,571,539	74,872,867	16.378	11.68	11.67	11.68	11.60	11.82	6,378,904	11.738	-1.21%
2013-04-17	16.50	16.42	16.50	16.36	16.62	2,754,500	45,477,218	16.510	11.82	11.77	11.82	11.72	11.91	3,843,496	11.832	0.49%
2013-04-16	16.42	16.40	16.44	15.94	16.50	2,108,590	34,373,899	16.302	11.77	11.75	11.78	11.42	11.82	2,942,224	11.683	-0.36%
2013-04-15	16.48	16.46	16.48	16.28	16.70	1,655,981	27,188,769	16.419	11.81	11.80	11.81	11.67	11.97	2,310,676	11.767	-1.20%
2013-04-12	16.68	16.68	16.70	16.44	16.76	2,298,254	38,275,017	16.654	11.95	11.95	11.97	11.78	12.01	3,206,872	11.935	0.24%
2013-04-11	16.64	16.56	16.68	16.50	16.90	2,832,958	47,146,427	16.642	11.93	11.87	11.95	11.82	12.11	3,952,972	11.927	-0.83%
2013-04-10	16.78	16.66	16.78	16.44	16.84	3,283,528	54,743,973	16.672	12.03	11.94	12.03	11.78	12.07	4,581,676	11.948	0.48%
2013-04-09	16.70	16.70	16.72	16.32	16.76	2,130,734	35,344,089	16.588	11.97	11.97	11.98	11.70	12.01	2,973,123	11.888	3.73%
2013-04-08	16.10	16.10	16.12	16.00	16.46	1,750,400	28,237,101	16.132	11.54	11.54	11.55	11.47	11.80	2,442,423	11.561	-1.11%
2013-04-05	16.28	16.28	16.30	15.80	16.98	8,979,986	145,202,890	16.170	11.67	11.67	11.68	11.32	12.17	12,530,238	11.588	-2.28%
2013-04-03	16.66	16.64	16.70	16.56	17.10	5,424,000	91,343,840	16.841	11.94	11.93	11.97	11.87	12.25	7,568,387	12.069	0.12%
2013-04-02	16.64	16.60	16.70	16.26	16.76	2,493,034	41,321,353	16.575	11.93	11.90	11.97	11.65	12.01	3,478,659	11.879	0.24%
2013-03-28	16.60	16.54	16.70	16.28	16.94	5,667,700	93,786,660	16.548	11.90	11.85	11.97	11.67	12.14	7,908,434	11.859	-2.01%
2013-03-27	16.94	16.94	16.96	16.86	17.10	5,004,584	84,694,260	16.923	12.14	12.14	12.15	12.08	12.25	6,983,154	12.128	-0.12%
2013-03-26	16.96	16.94	16.96	16.68	17.06	4,858,400	82,242,471	16.928	12.15	12.14	12.15	11.95	12.23	6,779,176	12.132	0.71%
2013-03-25	16.84	16.80	16.84	16.72	16.88	2,899,600	48,702,264	16.796	12.07	12.04	12.07	11.98	12.10	4,045,961	12.037	0.96%
2013-03-22	16.68	16.66	16.68	16.56	16.84	3,104,310	51,821,176	16.693	11.95	11.94	11.95	11.87	12.07	4,331,604	11.964	-0.36%
2013-03-21	16.74	16.72	16.78	16.68	16.98	5,348,400	89,598,604	16.752	12.00	11.98	12.03	11.95	12.17	7,462,898	12.006	0.36%
2013-03-20	16.68	16.66	16.70	16.44	16.80	7,823,200	130,057,218	16.625	11.95	11.94	11.97	11.78	12.04	10,916,115	11.914	0.72%
2013-03-19	16.56	16.70	16.72	16.22	16.72	3,595,600	59,236,371	16.475	11.87	11.97	11.98	11.62	11.98	5,017,126	11.807	2.10%
2013-03-18	16.22	16.12	16.26	16.06	16.68	5,480,588	88,772,599	16.198	11.62	11.55	11.65	11.51	11.95	7,647,347	11.608	-2.99%
2013-03-15	16.72	16.58	16.82	16.58	17.20	5,325,405	89,918,250	16.885	11.98	11.88	12.05	11.88	12.33	7,430,812	12.101	0.36%
2013-03-14	16.66	16.54	16.66	16.30	16.70	3,618,800	59,725,491	16.504	11.94	11.85	11.94	11.68	11.97	5,049,498	11.828	0.36%
2013-03-13	16.60	16.60	16.64	16.50	16.94	5,291,200	87,837,343	16.601	11.90	11.90	11.93	11.82	12.14	7,383,084	11.897	-0.24%
2013-03-12	16.64	16.62	16.66	16.62	17.10	7,024,800	118,118,988	16.815	11.93	11.91	11.94	11.91	12.25	9,802,066	12.050	-1.54%
2013-03-11	16.90	16.82	16.90	16.74	17.26	4,398,800	74,679,384	16.977	12.11	12.05	12.11	12.00	12.37	6,137,873	12.167	-1.52%
2013-03-08	17.16	17.14	17.16	16.98	17.24	7,907,982	135,466,707	17.130	12.30	12.28	12.30	12.17	12.36	11,034,415	12.277	0.59%
2013-03-07	17.06	17.02	17.04	16.90	17.42	43,352,600	738,568,587	17.036	12.23	12.20	12.21	12.11	12.48	60,492,119	12.209	-3.40%
2013-03-06	17.66	17.62	17.68	17.34	17.76	9,501,543	166,468,531	17.520	12.66	12.63	12.67	12.43	12.73	13,257,993	12.556	0.57%
2013-03-05	17.56	17.54	17.56	17.44	17.98	12,195,591	215,269,174	17.651	12.58	12.57	12.58	12.50	12.89	17,017,137	12.650	-3.83%
2013-03-04	19.28	19.20	19.28	18.90	19.30	11,208,923	214,117,773	19.102	13.09	13.03	13.09	12.83	13.10	16,514,058	12.966	0.73%
2013-03-01	19.14	19.12	19.14	18.76	19.48	14,466,025	276,625,849	19.123	12.99	12.98	12.99	12.73	13.22	21,312,732	12.979	2.13%
2013-02-28	18.74	18.78	18.80	18.68	19.10	9,845,849	184,874,486	18.777	12.72	12.75	12.76	12.68	12.96	14,505,847	12.745	1.41%
2013-02-27	18.48	18.46	18.48	18.36	18.80	6,748,252	125,181,533	18.550	12.54	12.53	12.54	12.46	12.76	9,942,170	12.591	-1.39%
2013-02-26	18.74	18.72	18.76	18.58	18.88	9,740,280	182,375,320	18.724	12.72	12.71	12.73	12.61	12.81	14,350,312	12.709	-1.06%
2013-02-25	18.94	18.90	18.94	17.90	19.00	16,303,548	303,227,178	18.599	12.86	12.83	12.86	12.15	12.90	24,019,946	12.624	5.57%
2013-02-22	17.94	17.92	17.94	17.22	18.02	12,314,417	217,169,660	17.635	12.18	12.16	12.18	11.69	12.23	18,142,777	11.970	3.22%
2013-02-21	17.38	17.36	17.40	17.00	17.80	16,795,056	291,624,220	17.364	11.80	11.78	11.81	11.54	12.08	24,744,083	11.786	2.84%
2013-02-20	16.90	16.88	16.90	16.78	17.10	8,210,667	138,802,025	16.905	11.47	11.46	11.47	11.39	11.61	12,096,740	11.474	-0.47%
2013-02-19	16.98	16.94	16.96	16.68	17.48	9,076,033	154,663,648	17.041	11.53	11.50	11.51	11.32	11.86	13,371,680	11.567	-3.85%
2013-02-18	17.66	17.62	17.72	17.44	17.72	2,739,300	48,085,063	17.554	11.99	11.96	12.03	11.84	12.03	4,035,799	11.915	0.46%
2013-02-15	17.58	17.54	17.58	17.38	17.62	2,302,246	40,381,002	17.540	11.93	11.91	11.93	11.80	11.96	3,391,889	11.905	0.23%
2013-02-14	17.54	17.54	17.56	17.42	17.80	5,429,566	95,466,846	17.583	11.91	11.91	11.92	11.82	12.08	7,999,356	11.934	-0.11%
2013-02-08	17.56	17.50	17.58	16.74	17.66	7,680,766	134,094,019	17.458	11.92	11.88	11.93	11.36	11.99	11,316,039	11.850	2.81%
2013-02-07	17.08	17.06	17.10	17.04	17.98	11,464,321	200,038,673	17.449	11.59	11.58	11.61	11.57	12.20	16,890,334	11.843	-3.06%
2013-02-06	17.62	17.64	17.66	16.32	17.66	18,989,200	320,573,866	16.882	11.96	11.97	11.99	11.08	11.99	27,976,706	11.459	-0.34%
2013-02-05	17.68	17.66	17.76	17.40	17.96	5,261,835	92,799,631	17.636	12.00	11.99	12.05	11.81	12.19	7,752,239	11.971	-1.67%
2013-02-04	17.98	17.98	18.00	17.86	18.50	3,986,400	72,038,064	18.071	12.20	12.20	12.22	12.12	12.56	5,873,146	12.266	-1.53%
2013-02-01	18.26	18.28	18.30	17.60	18.86	5,456,381	99,837,335	18.297	12.39	12.41	12.42	11.95	12.80	8,038,862	12.419	-0.54%
2013-01-31	18.36	18.32	18.44	18.22	18.76	4,971,512	91,540,790	18.413	12.46	12.43	12.52	12.37	12.73	7,324,507	12.498	-0.33%
2013-01-30	18.42	18.40	18.44	17.78	18.44	14,306,417	261,237,474	18.260	12.50	12.49	12.52	12.07	12.52	21,077,582	12.394	4.07%
2013-01-29	17.70	17.68	17.74	17.26	17.82	8,285,170	146,250,005	17.652	12.01	12.00	12.04	11.72	12.10	12,206,505	11.981	2.31%
2013-01-28	17.30	17.30	17.32	16.92	17.38	2,693,614	46,382,082	17.219	11.74	11.74	11.76	11.48	11.80	3,968,490	11.688	0.12%
2013-01-25	17.28	17.20	17.30	17.18	17.46	6,865,034	118,677,100	17.287	11.73	11.67	11.74	11.66	11.85	10,114,225	11.734	-0.92%
2013-01-24	17.44	17.38	17.40	17.12	17.70	5,717,134	99,851,064	17.465	11.84	11.80	11.81	11.62	12.01	8,423,029	11.855	0.23%
2013-01-23	17.40	17.38	17.40	17.26	17.60	7,921,361	138,100,711	17.434	11.81	11.80	11.81	11.72	11.95	11,670,507	11.833	-0.34%
2013-01-22	17.46	17.42	17.50	17.08	17.64	7,142,739	124,835,300	17.477	11.85	11.82	11.88	11.59	11.97	10,523,366	11.863	-0.68%
2013-01-21	17.58	17.56	17.58	16.90	17.70	13,591,800	236,124,630	17.373	11.93	11.92	11.93	11.47	12.01	20,024,740	11.792	4.27%
2013-01-18	16.86	16.84	16.86	16.42	16.90	9,396,776	157,756,835	16.788	11.44	11.43	11.44	11.15	11.47	13,844,229	11.395	3.44%
2013-01-17	16.30	16.28	16.30	16.26	16.50	3,151,800	51,527,857	16.349	11.06	11.05	11.06	11.04	11.20	4,643,533	11.097	-0.85%
2013-01-16	16.44	16.44	16.46	16.08	16.52	6,687,517	109,136,820	16.320	11.16	11.16	11.17	10.91	11.21	9,852,690	11.077	-0.12%
2013-01-15	16.46	16.44	16.48	16.16	16.78	11,918,300	196,601,188	16.496	11.17	11.16	11.19	10.97	11.39	17,559,180	11.196	2.49%
2013-01-14	16.06	16.02	16.08	16.00	16.26	5,699,800	91,883,904	16.121	10.90	10.87	10.91	10.86	11.04	8,397,491	10.942	0.50%
2013-01-11	15.98	15.90	15.94	15.68	16.10	7,422,817	117,811,831	15.872	10.85	10.79	10.82	10.64	10.93	10,936,004	10.773	0.25%
2013-01-10	15.94	15.92	15.94	15.62	16.20	13,908,710	221,586,378	15.932	10.82	10.81	10.82	10.60	11.00	20,491,642	10.814	0.50%
2013-01-09	15.86	15.82	15.92	14.96	16.00	23,474,371	363,179,386	15.471	10.76	10.74	10.81	10.15	10.86	34,584,689	10.501	7.02%
2013-01-08	14.82	14.78	14.80	14.76	15.12	7,747,782	115,784,034	14.944	10.06	10.03	10.05	10.02	10.26	11,414,774	10.143	-0.27%
2013-01-07	14.86	14.80	14.88	14.36	14.88	7,857,192	115,301,155	14.675	10.09	10.05	10.10	9.747	10.10	11,575,967	9.9604	3.34%
2013-01-04	14.38	14.36	14.38	14.28	14.50	3,762,800	54,031,592	14.359	9.760	9.747	9.760	9.693	9.842	5,543,717	9.7465	-0.28%
2013-01-03	14.42	14.40	14.44	14.38	14.50	3,671,600	53,051,854	14.449	9.788	9.774	9.801	9.760	9.842	5,409,352	9.8074	0.56%
2013-01-02	14.34	14.32	14.34	14.08	14.36	3,856,444	54,806,097	14.212	9.733	9.720	9.733	9.557	9.747	5,681,682	9.6461	2.28%
2012-12-31	14.02	13.96	13.98	13.88	14.10	1,039,800	14,584,264	14.026	9.516	9.475	9.489	9.421	9.570	1,531,933	9.5202	0.00%
2012-12-28	14.02	13.98	14.02	13.98	14.08	739,661	10,357,602	14.003	9.516	9.489	9.516	9.489	9.557	1,089,739	9.5047	0.29%
2012-12-27	13.98	13.98	14.00	13.96	14.10	1,203,918	16,856,407	14.001	9.489	9.489	9.503	9.475	9.570	1,773,727	9.5034	-0.85%
2012-12-24	14.10	14.06	14.10	13.94	14.10	744,000	10,449,540	14.045	9.570	9.543	9.570	9.462	9.570	1,096,132	9.5331	1.15%
2012-12-21	13.94	13.92	14.00	13.92	14.20	2,371,372	33,215,939	14.007	9.462	9.448	9.503	9.448	9.638	3,493,732	9.5073	-1.41%
2012-12-20	14.14	14.12	14.14	13.90	14.16	3,427,200	48,223,591	14.071	9.598	9.584	9.598	9.435	9.611	5,049,279	9.5506	0.28%
2012-12-19	14.10	14.02	14.10	13.94	14.18	5,826,020	81,893,878	14.057	9.570	9.516	9.570	9.462	9.625	8,583,450	9.5409	1.29%
2012-12-18	13.92	13.90	13.96	13.88	14.10	4,004,800	55,977,880	13.978	9.448	9.435	9.475	9.421	9.570	5,900,254	9.4874	0.14%
2012-12-17	13.90	13.90	13.94	13.86	14.28	3,883,849	54,227,036	13.962	9.435	9.435	9.462	9.407	9.693	5,722,058	9.4768	-1.28%
2012-12-14	14.08	13.96	14.08	13.96	14.42	5,488,288	77,807,674	14.177	9.557	9.475	9.557	9.475	9.788	8,085,871	9.6227	-0.14%
2012-12-13	14.10	14.02	14.10	13.92	14.12	1,415,040	19,860,878	14.036	9.570	9.516	9.570	9.448	9.584	2,084,772	9.5266	1.00%
2012-12-12	13.96	13.94	13.96	13.88	14.08	2,394,826	33,513,841	13.994	9.475	9.462	9.475	9.421	9.557	3,528,287	9.4986	1.60%
2012-12-11	13.74	13.74	13.76	13.74	14.10	2,996,851	41,578,712	13.874	9.326	9.326	9.340	9.326	9.570	4,415,248	9.4171	-1.86%
2012-12-10	14.00	13.98	14.00	13.98	14.40	2,964,800	41,729,332	14.075	9.503	9.489	9.503	9.489	9.774	4,368,027	9.5534	-2.64%
2012-12-07	14.38	14.26	14.38	14.02	14.38	2,930,769	41,807,693	14.265	9.760	9.679	9.760	9.516	9.760	4,317,889	9.6824	1.70%
2012-12-06	14.14	14.08	14.14	13.90	14.18	5,245,200	72,976,118	13.913	9.598	9.557	9.598	9.435	9.625	7,727,730	9.4434	2.46%
2012-12-05	13.80	13.76	13.80	13.70	14.08	4,019,604	55,764,436	13.873	9.367	9.340	9.367	9.299	9.557	5,922,065	9.4164	-0.72%
2012-12-04	13.90	13.82	13.90	13.68	14.22	2,898,003	40,127,863	13.847	9.435	9.380	9.435	9.285	9.652	4,269,615	9.3985	-3.07%
2012-12-03	14.34	14.34	14.38	14.22	14.58	4,421,431	63,595,983	14.384	9.733	9.733	9.760	9.652	9.896	6,514,075	9.7629	-1.10%
2012-11-30	14.50	14.46	14.50	14.24	14.50	4,768,736	68,859,630	14.440	9.842	9.815	9.842	9.665	9.842	7,025,758	9.8010	1.40%
2012-11-29	14.30	14.30	14.36	14.22	14.36	2,384,408	34,103,362	14.303	9.706	9.706	9.747	9.652	9.747	3,512,938	9.7079	0.56%
2012-11-28	14.22	14.20	14.22	13.98	14.28	5,285,517	74,901,778	14.171	9.652	9.638	9.652	9.489	9.693	7,787,129	9.6187	0.57%
2012-11-27	14.14	14.10	14.12	13.70	14.14	7,407,652	103,746,742	14.005	9.598	9.570	9.584	9.299	9.598	10,913,661	9.5061	3.36%
2012-11-26	13.68	13.68	13.70	13.52	13.76	1,326,680	18,065,408	13.617	9.285	9.285	9.299	9.177	9.340	1,954,592	9.2425	-0.29%
2012-11-23	13.72	13.74	13.76	13.36	13.76	2,810,000	38,187,816	13.590	9.312	9.326	9.340	9.068	9.340	4,139,961	9.2242	2.39%
2012-11-22	13.40	13.38	13.40	13.12	13.40	1,767,461	23,510,224	13.302	9.095	9.082	9.095	8.905	9.095	2,603,993	9.0285	1.52%
2012-11-21	13.20	13.18	13.20	13.12	13.30	1,496,000	19,748,264	13.201	8.960	8.946	8.960	8.905	9.027	2,204,050	8.9600	-0.45%
2012-11-20	13.26	13.24	13.26	13.20	13.54	1,855,856	24,609,824	13.261	9.000	8.987	9.000	8.960	9.190	2,734,225	9.0007	-0.45%
2012-11-19	13.32	13.26	13.32	13.24	13.60	1,311,000	17,506,061	13.353	9.041	9.000	9.041	8.987	9.231	1,931,491	9.0635	1.37%
2012-11-16	13.14	13.12	13.14	13.04	13.20	1,395,600	18,320,755	13.128	8.919	8.905	8.919	8.851	8.960	2,056,131	8.9103	-0.45%
2012-11-15	13.20	13.18	13.20	12.92	13.20	1,120,400	14,714,980	13.134	8.960	8.946	8.960	8.769	8.960	1,650,680	8.9145	0.00%
2012-11-14	13.20	13.18	13.20	13.10	13.34	2,338,870	30,870,677	13.199	8.960	8.946	8.960	8.892	9.055	3,445,847	8.9588	0.00%
2012-11-13	13.20	13.16	13.20	13.06	13.66	3,889,600	51,450,220	13.228	8.960	8.932	8.960	8.864	9.272	5,730,531	8.9783	-3.51%
2012-11-12	13.68	13.68	13.70	13.54	13.82	2,232,400	30,431,168	13.632	9.285	9.285	9.299	9.190	9.380	3,288,985	9.2524	-1.01%
2012-11-09	13.82	13.74	13.82	13.50	13.84	2,038,400	27,902,450	13.688	9.380	9.326	9.380	9.163	9.394	3,003,166	9.2910	0.88%
2012-11-08	13.70	13.66	13.70	13.64	13.90	2,724,500	37,397,146	13.726	9.299	9.272	9.299	9.258	9.435	4,013,994	9.3167	-2.14%
2012-11-07	14.00	13.98	14.12	13.92	14.16	1,602,000	22,496,580	14.043	9.503	9.489	9.584	9.448	9.611	2,360,220	9.5316	0.57%
2012-11-06	13.92	13.92	13.94	13.90	14.30	4,999,260	70,182,699	14.039	9.448	9.448	9.462	9.435	9.706	7,365,388	9.5287	-1.56%
2012-11-05	14.14	14.12	14.16	14.12	14.50	2,232,912	31,943,307	14.306	9.598	9.584	9.611	9.584	9.842	3,289,740	9.7100	-1.53%
2012-11-02	14.36	14.34	14.36	14.30	14.52	4,257,213	61,366,302	14.415	9.747	9.733	9.747	9.706	9.855	6,272,133	9.7840	1.27%
2012-11-01	14.18	14.16	14.18	13.66	14.24	2,885,863	40,509,165	14.037	9.625	9.611	9.625	9.272	9.665	4,251,729	9.5277	1.29%
2012-10-31	14.00	14.02	14.06	13.94	14.30	2,085,649	29,379,200	14.086	9.503	9.516	9.543	9.462	9.706	3,072,778	9.5611	-1.96%
2012-10-30	14.28	14.32	14.34	14.10	14.34	1,609,246	22,945,144	14.258	9.693	9.720	9.733	9.570	9.733	2,370,895	9.6778	-0.14%
2012-10-29	14.30	14.26	14.30	13.94	14.36	2,169,108	30,882,084	14.237	9.706	9.679	9.706	9.462	9.747	3,195,737	9.6635	0.85%
2012-10-26	14.18	14.18	14.24	14.10	14.38	4,134,421	58,841,249	14.232	9.625	9.625	9.665	9.570	9.760	6,091,224	9.6600	-1.39%
2012-10-25	14.38	14.38	14.40	14.22	14.44	4,634,070	66,443,309	14.338	9.760	9.760	9.774	9.652	9.801	6,827,355	9.7319	1.13%
2012-10-24	14.22	14.16	14.28	13.84	14.34	2,460,015	34,897,569	14.186	9.652	9.611	9.693	9.394	9.733	3,624,329	9.6287	0.57%
2012-10-22	14.14	14.18	14.20	13.96	14.20	2,171,310	30,540,402	14.065	9.598	9.625	9.638	9.475	9.638	3,198,982	9.5469	-0.70%
2012-10-19	14.24	14.22	14.24	14.00	14.42	8,798,358	125,015,477	14.209	9.665	9.652	9.665	9.503	9.788	12,962,583	9.6443	4.25%
2012-10-18	13.66	13.62	13.66	13.52	13.68	1,877,245	25,556,382	13.614	9.272	9.245	9.272	9.177	9.285	2,765,737	9.2404	0.89%
2012-10-17	13.54	13.50	13.54	13.46	13.62	1,598,543	21,637,313	13.536	9.190	9.163	9.190	9.136	9.245	2,355,126	9.1873	0.59%
2012-10-16	13.46	13.42	13.46	13.20	13.46	1,423,881	19,051,910	13.380	9.136	9.109	9.136	8.960	9.136	2,097,798	9.0819	1.82%
2012-10-15	13.22	13.20	13.24	13.20	13.48	865,600	11,508,112	13.295	8.973	8.960	8.987	8.960	9.150	1,275,285	9.0240	-1.34%
2012-10-12	13.40	13.34	13.40	13.10	13.44	1,800,525	23,995,657	13.327	9.095	9.055	9.095	8.892	9.122	2,652,706	9.0457	1.36%
2012-10-11	13.22	13.16	13.20	13.04	13.28	2,383,300	31,457,513	13.199	8.973	8.932	8.960	8.851	9.014	3,511,306	8.9589	0.30%
2012-10-10	13.18	13.18	13.20	13.12	13.22	677,400	8,930,661	13.184	8.946	8.946	8.960	8.905	8.973	998,010	8.9485	-0.90%
2012-10-09	13.30	13.20	13.30	13.10	13.36	1,839,600	24,294,152	13.206	9.027	8.960	9.027	8.892	9.068	2,710,275	8.9637	0.76%
2012-10-08	13.20	13.20	13.22	13.12	13.42	983,268	13,026,207	13.248	8.960	8.960	8.973	8.905	9.109	1,448,644	8.9920	-1.64%
2012-10-05	13.42	13.38	13.44	13.12	13.46	5,102,200	68,369,216	13.400	9.109	9.082	9.122	8.905	9.136	7,517,049	9.0952	1.51%
2012-10-04	13.22	13.18	13.22	13.12	13.78	4,247,967	56,777,598	13.366	8.973	8.946	8.973	8.905	9.353	6,258,511	9.0721	-3.36%
2012-10-03	13.68	13.60	13.70	13.42	13.86	4,039,818	54,641,539	13.526	9.285	9.231	9.299	9.109	9.407	5,951,846	9.1806	1.94%
2012-09-28	13.42	13.36	13.44	13.00	13.44	2,261,131	29,998,475	13.267	9.109	9.068	9.122	8.824	9.122	3,331,314	9.0050	0.90%
2012-09-27	13.30	13.28	13.30	12.86	13.34	1,915,700	25,289,248	13.201	9.027	9.014	9.027	8.729	9.055	2,822,392	8.9602	2.31%
2012-09-26	13.00	12.94	13.04	12.92	13.04	1,146,458	14,891,285	12.989	8.824	8.783	8.851	8.769	8.851	1,689,072	8.8163	-0.91%
2012-09-25	13.12	13.10	13.12	13.02	13.30	1,828,694	23,991,345	13.119	8.905	8.892	8.905	8.837	9.027	2,694,207	8.9048	-0.76%
2012-09-24	13.22	13.22	13.24	13.16	13.34	1,199,697	15,889,314	13.244	8.973	8.973	8.987	8.932	9.055	1,767,508	8.9897	-1.78%
2012-09-21	13.46	13.40	13.44	13.08	13.48	2,042,578	27,157,178	13.296	9.136	9.095	9.122	8.878	9.150	3,009,321	9.0244	1.51%
2012-09-20	13.26	13.24	13.26	13.18	13.56	1,953,000	26,170,651	13.400	9.000	8.987	9.000	8.946	9.204	2,877,346	9.0954	-1.04%
2012-09-19	13.40	13.44	13.46	13.30	13.58	2,580,800	34,670,332	13.434	9.095	9.122	9.136	9.027	9.217	3,802,281	9.1183	0.00%
2012-09-18	13.40	13.38	13.46	13.16	13.48	2,275,000	30,227,989	13.287	9.095	9.082	9.136	8.932	9.150	3,351,748	9.0186	1.06%
2012-09-17	13.26	13.24	13.28	13.10	13.34	1,811,428	23,904,718	13.197	9.000	8.987	9.014	8.892	9.055	2,668,769	8.9572	0.61%
2012-09-14	13.18	13.16	13.24	13.00	13.26	5,566,800	73,017,452	13.117	8.946	8.932	8.987	8.824	9.000	8,201,542	8.9029	2.65%
2012-09-13	12.84	12.78	12.84	12.70	12.90	2,656,357	34,147,321	12.855	8.715	8.674	8.715	8.620	8.756	3,913,599	8.7253	0.31%
2012-09-12	12.80	12.76	12.80	12.72	13.00	1,412,800	18,141,052	12.841	8.688	8.661	8.688	8.634	8.824	2,081,472	8.7155	0.95%
2012-09-11	12.68	12.68	12.72	12.32	12.80	808,600	10,268,620	12.699	8.607	8.607	8.634	8.362	8.688	1,191,307	8.6196	-0.94%
2012-09-10	12.80	12.70	12.80	12.64	12.80	1,468,602	18,685,470	12.723	8.688	8.620	8.688	8.579	8.688	2,163,685	8.6359	0.79%
2012-09-07	12.70	12.68	12.70	12.38	12.76	3,335,465	41,957,295	12.579	8.620	8.607	8.620	8.403	8.661	4,914,126	8.5381	4.96%
2012-09-06	12.10	12.06	12.08	11.98	12.68	3,917,927	47,514,784	12.128	8.213	8.186	8.199	8.131	8.607	5,772,265	8.2316	-3.66%
2012-09-05	12.56	12.60	12.66	12.50	12.70	897,458	11,280,802	12.570	8.525	8.552	8.593	8.484	8.620	1,322,221	8.5317	-0.95%
2012-09-04	12.68	12.64	12.68	12.50	12.68	684,310	8,612,237	12.585	8.607	8.579	8.607	8.484	8.607	1,008,191	8.5423	0.79%
2012-09-03	12.58	12.58	12.66	12.48	12.84	1,390,629	17,643,367	12.687	8.539	8.539	8.593	8.471	8.715	2,048,808	8.6115	-1.56%
2012-08-31	12.78	12.88	12.90	12.30	12.90	2,529,951	32,103,629	12.689	8.674	8.742	8.756	8.349	8.756	3,727,366	8.6130	2.90%
2012-08-30	12.42	12.40	12.50	12.38	12.92	2,127,230	26,683,406	12.544	8.430	8.417	8.484	8.403	8.769	3,134,039	8.5141	-3.42%
2012-08-29	12.86	12.86	12.88	12.80	12.98	1,706,387	21,954,503	12.866	8.729	8.729	8.742	8.688	8.810	2,514,013	8.7329	-0.16%
2012-08-28	12.88	12.86	12.96	12.86	12.98	428,665	5,528,648	12.897	8.742	8.729	8.797	8.729	8.810	631,550	8.7541	0.16%
2012-08-27	12.86	12.86	12.90	12.82	13.00	1,339,600	17,312,070	12.923	8.729	8.729	8.756	8.702	8.824	1,973,627	8.7717	0.47%
2012-08-24	12.80	12.90	12.92	12.74	13.06	3,360,000	43,370,456	12.908	8.688	8.756	8.769	8.647	8.864	4,950,273	8.7612	-1.69%
2012-08-23	13.02	13.02	13.06	12.58	13.06	2,951,389	37,999,272	12.875	8.837	8.837	8.864	8.539	8.864	4,348,269	8.7389	4.33%
2012-08-22	12.48	12.44	12.54	12.40	12.82	3,241,200	40,985,240	12.645	8.471	8.444	8.512	8.417	8.702	4,775,246	8.5829	-3.26%
2012-08-21	12.90	12.88	12.90	12.74	13.06	1,545,600	19,974,644	12.924	8.756	8.742	8.756	8.647	8.864	2,277,126	8.7719	-0.62%
2012-08-20	12.98	12.92	12.98	12.82	13.06	2,581,400	33,398,976	12.938	8.810	8.769	8.810	8.702	8.864	3,803,165	8.7819	0.31%
2012-08-17	12.94	12.94	12.98	12.70	12.98	5,846,152	74,924,132	12.816	8.783	8.783	8.810	8.620	8.810	8,613,110	8.6988	2.70%
2012-08-16	12.60	12.58	12.60	12.30	12.64	5,089,249	63,560,775	12.489	8.552	8.539	8.552	8.349	8.579	7,497,968	8.4771	3.62%
2012-08-15	12.16	12.14	12.16	12.00	12.40	1,438,915	17,528,159	12.182	8.254	8.240	8.254	8.145	8.417	2,119,947	8.2682	-0.49%
2012-08-14	12.22	12.18	12.22	11.90	12.24	1,430,400	17,294,528	12.091	8.294	8.267	8.294	8.077	8.308	2,107,402	8.2066	1.83%
2012-08-13	12.00	12.00	12.02	11.98	12.28	879,100	10,622,592	12.084	8.145	8.145	8.159	8.131	8.335	1,295,174	8.2017	-0.99%
2012-08-10	12.12	12.06	12.12	12.04	12.52	1,199,891	14,631,925	12.194	8.226	8.186	8.226	8.172	8.498	1,767,794	8.2769	-1.30%
2012-08-09	12.28	12.28	12.30	12.24	12.50	3,043,023	37,585,006	12.351	8.335	8.335	8.349	8.308	8.484	4,483,273	8.3834	0.49%
2012-08-08	12.22	12.20	12.24	11.80	12.40	11,209,793	135,529,944	12.090	8.294	8.281	8.308	8.009	8.417	16,515,339	8.2063	5.34%
2012-08-07	11.60	11.56	11.60	11.02	11.64	4,513,400	51,086,928	11.319	7.874	7.846	7.874	7.480	7.901	6,649,573	7.6827	5.45%
2012-08-06	11.00	11.00	11.02	10.78	11.06	4,414,761	47,961,739	10.864	7.466	7.466	7.480	7.317	7.507	6,504,248	7.3739	2.23%
2012-08-03	10.76	10.70	10.76	10.42	10.78	1,617,599	17,224,311	10.648	7.303	7.263	7.303	7.073	7.317	2,383,202	7.2274	1.70%
2012-08-02	10.58	10.52	10.60	10.50	10.86	5,166,672	54,619,544	10.572	7.181	7.140	7.195	7.127	7.371	7,612,035	7.1754	-2.40%
2012-08-01	10.84	10.80	10.82	10.68	10.88	3,168,047	34,231,381	10.805	7.358	7.331	7.344	7.249	7.385	4,667,470	7.3340	0.56%
2012-07-31	10.78	10.78	10.82	10.72	10.96	3,222,558	34,927,898	10.839	7.317	7.317	7.344	7.276	7.439	4,747,781	7.3567	0.56%
2012-07-30	10.72	10.72	10.78	10.22	10.78	7,583,022	79,436,586	10.476	7.276	7.276	7.317	6.937	7.317	11,172,033	7.1103	5.51%
2012-07-27	10.16	10.14	10.20	10.10	10.28	7,053,916	71,867,456	10.188	6.896	6.883	6.923	6.855	6.978	10,392,504	6.9153	0.59%
2012-07-26	10.10	10.10	10.12	10.04	10.50	6,899,320	70,143,596	10.167	6.855	6.855	6.869	6.815	7.127	10,164,738	6.9007	-3.44%
2012-07-25	10.46	10.42	10.46	10.32	10.76	2,127,856	22,284,075	10.473	7.100	7.073	7.100	7.005	7.303	3,134,961	7.1082	-2.61%
2012-07-24	10.74	10.74	10.76	10.74	10.98	587,200	6,355,698	10.824	7.290	7.290	7.303	7.290	7.453	865,119	7.3466	-1.29%
2012-07-23	10.88	10.88	10.90	10.86	11.12	2,196,600	24,087,392	10.966	7.385	7.385	7.398	7.371	7.548	3,236,241	7.4430	-2.51%
2012-07-20	11.16	11.14	11.18	11.12	11.30	2,009,186	22,476,494	11.187	7.575	7.561	7.588	7.548	7.670	2,960,125	7.5931	-0.36%
2012-07-19	11.20	11.16	11.18	11.16	11.36	2,792,400	31,279,799	11.202	7.602	7.575	7.588	7.575	7.711	4,114,031	7.6032	0.18%
2012-07-18	11.18	11.18	11.20	11.14	11.46	2,488,310	27,900,871	11.213	7.588	7.588	7.602	7.561	7.778	3,666,016	7.6107	-2.44%
2012-07-17	11.46	11.42	11.46	11.38	11.52	1,525,000	17,491,964	11.470	7.778	7.751	7.778	7.724	7.819	2,246,776	7.7854	0.53%
2012-07-16	11.40	11.36	11.42	11.24	11.42	1,529,468	17,355,528	11.347	7.738	7.711	7.751	7.629	7.751	2,253,359	7.7021	1.60%
2012-07-13	11.22	11.20	11.22	11.16	11.32	1,411,925	15,833,676	11.214	7.616	7.602	7.616	7.575	7.683	2,080,183	7.6117	0.00%
2012-07-12	11.22	11.22	11.24	11.06	11.44	2,420,006	27,098,106	11.198	7.616	7.616	7.629	7.507	7.765	3,565,384	7.6003	-2.26%
2012-07-11	11.48	11.36	11.40	11.18	11.52	1,449,105	16,492,414	11.381	7.792	7.711	7.738	7.588	7.819	2,134,960	7.7249	1.59%
2012-07-10	11.30	11.22	11.34	11.16	11.32	997,199	11,214,472	11.246	7.670	7.616	7.697	7.575	7.683	1,469,169	7.6332	1.07%
2012-07-09	11.18	11.16	11.18	11.14	11.40	1,033,849	11,576,351	11.197	7.588	7.575	7.588	7.561	7.738	1,523,165	7.6002	-2.44%
2012-07-06	11.46	11.44	11.48	11.20	11.48	1,170,803	13,326,694	11.383	7.778	7.765	7.792	7.602	7.792	1,724,939	7.7259	1.78%
2012-07-05	11.26	11.20	11.28	11.10	11.52	3,949,877	44,254,255	11.204	7.643	7.602	7.656	7.534	7.819	5,819,337	7.6047	-1.92%
2012-07-04	11.48	11.48	11.50	11.18	11.58	2,409,000	27,468,644	11.403	7.792	7.792	7.806	7.588	7.860	3,549,169	7.7395	0.17%
2012-07-03	11.46	11.44	11.46	11.44	11.82	2,075,745	23,942,772	11.535	7.778	7.765	7.778	7.765	8.023	3,058,186	7.8291	-2.22%
2012-06-29	11.72	11.66	11.90	11.52	11.90	3,631,953	42,520,606	11.707	7.955	7.914	8.077	7.819	8.077	5,350,941	7.9464	0.51%
2012-06-28	11.66	11.62	11.66	11.60	11.80	1,010,942	11,785,341	11.658	7.914	7.887	7.914	7.874	8.009	1,489,416	7.9127	-0.17%
2012-06-27	11.68	11.66	11.70	11.52	11.80	3,170,042	37,091,544	11.701	7.928	7.914	7.941	7.819	8.009	4,670,409	7.9418	1.21%
2012-06-26	11.54	11.54	11.56	11.46	12.16	4,388,802	50,994,360	11.619	7.833	7.833	7.846	7.778	8.254	6,466,003	7.8865	-4.79%
2012-06-25	12.12	12.04	12.12	11.96	12.16	874,400	10,535,824	12.049	8.226	8.172	8.226	8.118	8.254	1,288,250	8.1784	1.34%
2012-06-22	11.96	11.96	11.98	11.76	12.10	910,781	10,925,511	11.996	8.118	8.118	8.131	7.982	8.213	1,341,850	8.1421	0.17%
2012-06-21	11.94	11.94	12.00	11.90	12.34	2,179,188	26,566,581	12.191	8.104	8.104	8.145	8.077	8.376	3,210,588	8.2747	-3.24%
2012-06-20	12.34	12.30	12.34	11.88	12.38	2,684,339	32,559,680	12.130	8.376	8.349	8.376	8.064	8.403	3,954,825	8.2329	4.05%
2012-06-19	11.86	11.84	11.94	11.70	12.00	2,191,400	25,873,100	11.807	8.050	8.036	8.104	7.941	8.145	3,228,580	8.0138	-0.17%
2012-06-18	11.88	11.82	11.90	11.82	12.20	2,130,722	25,616,471	12.022	8.064	8.023	8.077	8.023	8.281	3,139,183	8.1602	-0.83%
2012-06-15	11.98	11.86	11.98	11.60	12.00	3,380,872	39,975,440	11.824	8.131	8.050	8.131	7.874	8.145	4,981,024	8.0255	1.87%
2012-06-14	11.76	11.74	11.88	11.68	12.34	4,704,146	56,313,653	11.971	7.982	7.969	8.064	7.928	8.376	6,930,598	8.1254	-3.45%
2012-06-13	12.18	12.16	12.26	11.92	12.30	4,180,800	50,906,180	12.176	8.267	8.254	8.321	8.091	8.349	6,159,554	8.2646	1.50%
2012-06-12	12.00	11.96	12.04	11.82	12.26	3,749,489	44,938,840	11.985	8.145	8.118	8.172	8.023	8.321	5,524,106	8.1350	-2.28%
2012-06-11	12.28	12.22	12.28	12.08	12.30	3,048,400	37,140,996	12.184	8.335	8.294	8.335	8.199	8.349	4,491,194	8.2697	3.02%
2012-06-08	11.92	11.88	12.02	11.82	12.14	4,728,400	56,503,266	11.950	8.091	8.064	8.159	8.023	8.240	6,966,331	8.1109	1.02%
2012-06-07	11.80	11.82	11.84	11.72	12.26	4,478,898	53,595,002	11.966	8.009	8.023	8.036	7.955	8.321	6,598,741	8.1220	-1.01%
2012-06-06	11.92	11.88	11.98	11.66	12.02	6,286,435	74,374,213	11.831	8.091	8.064	8.131	7.914	8.159	9,261,777	8.0302	4.93%
2012-06-05	11.36	11.34	11.36	11.28	11.68	3,919,300	44,905,755	11.458	7.711	7.697	7.711	7.656	7.928	5,774,288	7.7768	2.34%
2012-06-04	11.10	11.14	11.20	10.92	11.50	8,611,809	95,971,515	11.144	7.534	7.561	7.602	7.412	7.806	12,687,741	7.5641	-5.29%
2012-06-01	11.72	11.68	11.70	11.62	12.46	17,947,291	218,235,208	12.160	7.955	7.928	7.941	7.887	8.457	26,441,666	8.2535	-6.24%
2012-05-31	12.50	12.42	12.50	12.28	12.72	53,081,266	663,057,260	12.491	8.484	8.430	8.484	8.335	8.634	78,204,398	8.4785	-0.79%
2012-05-30	12.60	12.54	12.60	12.40	12.86	16,029,098	202,072,546	12.607	8.552	8.512	8.552	8.417	8.729	23,615,600	8.5567	-1.56%
2012-05-29	12.80	12.82	12.84	12.24	12.86	13,465,000	169,457,130	12.585	8.688	8.702	8.715	8.308	8.729	19,837,926	8.5421	4.40%
2012-05-28	12.26	12.28	12.30	12.10	12.40	7,762,200	95,285,309	12.276	8.321	8.335	8.349	8.213	8.417	11,436,015	8.3320	-1.29%
2012-05-25	12.42	12.42	12.44	12.20	12.44	3,683,000	45,450,314	12.341	8.430	8.430	8.444	8.281	8.444	5,426,148	8.3762	1.14%
2012-05-24	12.28	12.24	12.28	12.04	12.36	5,617,000	68,537,427	12.202	8.335	8.308	8.335	8.172	8.389	8,275,502	8.2820	0.66%
2012-05-23	12.20	12.18	12.20	12.06	12.42	9,032,800	110,414,776	12.224	8.281	8.267	8.281	8.186	8.430	13,307,985	8.2969	-1.77%
2012-05-22	12.42	12.34	12.44	12.16	12.84	6,850,645	85,559,096	12.489	8.430	8.376	8.444	8.254	8.715	10,093,025	8.4771	-1.58%
2012-05-21	12.62	12.62	12.68	12.42	12.86	3,945,188	49,596,486	12.571	8.566	8.566	8.607	8.430	8.729	5,812,428	8.5328	-0.94%
2012-05-18	12.74	12.70	12.72	12.20	12.80	9,294,000	116,888,284	12.577	8.647	8.620	8.634	8.281	8.688	13,692,810	8.5365	-1.39%
2012-05-17	12.92	12.90	12.92	12.68	13.00	8,114,094	104,211,301	12.843	8.769	8.756	8.769	8.607	8.824	11,954,459	8.7174	2.05%
2012-05-16	12.66	12.56	12.70	12.38	13.20	26,888,000	342,057,088	12.722	8.593	8.525	8.620	8.403	8.960	39,613,973	8.6348	-2.01%
2012-05-15	12.92	12.90	12.92	12.16	13.02	11,132,637	140,509,962	12.621	8.769	8.756	8.769	8.254	8.837	16,401,666	8.5668	2.87%
2012-05-14	12.56	12.56	12.58	12.46	12.82	4,442,400	56,161,036	12.642	8.525	8.525	8.539	8.457	8.702	6,544,969	8.5808	-0.32%
2012-05-11	12.60	12.58	12.60	12.52	13.06	5,015,200	63,896,665	12.741	8.552	8.539	8.552	8.498	8.864	7,388,872	8.6477	-3.37%
2012-05-10	13.04	13.02	13.04	12.88	13.18	2,927,170	38,100,783	13.016	8.851	8.837	8.851	8.742	8.946	4,312,587	8.8348	-0.61%
2012-05-09	13.12	13.08	13.12	12.92	13.54	7,752,300	101,213,090	13.056	8.905	8.878	8.905	8.769	9.190	11,421,430	8.8617	-3.53%
2012-05-08	13.60	13.60	13.68	13.42	13.86	6,800,000	93,035,288	13.682	9.231	9.231	9.285	9.109	9.407	10,018,410	9.2864	-0.15%
2012-05-07	13.62	13.64	13.66	13.42	14.20	8,676,549	119,382,142	13.759	9.245	9.258	9.272	9.109	9.638	12,783,122	9.3390	-5.81%
2012-05-04	14.46	14.44	14.46	14.36	14.56	6,373,961	92,078,820	14.446	9.815	9.801	9.815	9.747	9.883	9,390,729	9.8053	-0.28%
2012-05-03	14.50	14.48	14.50	14.32	14.66	3,565,600	51,602,688	14.472	9.842	9.828	9.842	9.720	9.950	5,253,183	9.8231	-1.09%
2012-05-02	14.66	14.64	14.66	14.30	14.72	7,797,500	113,342,818	14.536	9.950	9.937	9.950	9.706	9.991	11,488,023	9.8662	1.95%
2012-04-30	14.38	14.36	14.40	14.24	14.40	2,799,509	40,110,345	14.328	9.760	9.747	9.774	9.665	9.774	4,124,504	9.7249	0.70%
2012-04-27	14.28	14.26	14.28	14.18	14.56	2,549,319	36,640,967	14.373	9.693	9.679	9.693	9.625	9.883	3,755,901	9.7556	-1.11%
2012-04-26	14.44	14.42	14.48	14.26	14.52	1,909,700	27,517,886	14.410	9.801	9.788	9.828	9.679	9.855	2,813,553	9.7805	-0.14%
2012-04-25	14.46	14.42	14.46	14.10	14.48	3,554,400	50,990,280	14.346	9.815	9.788	9.815	9.570	9.828	5,236,682	9.7371	2.55%
2012-04-24	14.10	14.08	14.10	13.92	14.16	2,171,000	30,505,605	14.051	9.570	9.557	9.570	9.448	9.611	3,198,525	9.5374	0.71%
2012-04-23	14.00	13.98	14.00	13.90	14.24	3,107,200	43,684,192	14.059	9.503	9.489	9.503	9.435	9.665	4,577,824	9.5426	-0.71%
2012-04-20	14.10	14.08	14.10	14.04	14.36	7,390,400	104,999,075	14.208	9.570	9.557	9.570	9.530	9.747	10,888,244	9.6433	-1.81%
2012-04-19	14.36	14.32	14.34	14.28	14.76	4,817,960	69,724,586	14.472	9.747	9.720	9.733	9.693	10.02	7,098,280	9.8227	-1.64%
2012-04-18	14.60	14.60	14.62	14.12	14.62	10,271,318	148,383,530	14.446	9.910	9.910	9.923	9.584	9.923	15,132,688	9.8055	3.55%
2012-04-17	14.10	14.08	14.10	13.94	14.30	2,081,398	29,389,823	14.120	9.570	9.557	9.570	9.462	9.706	3,066,515	9.5841	-0.84%
2012-04-16	14.22	14.20	14.22	13.86	14.30	2,811,400	39,937,810	14.206	9.652	9.638	9.652	9.407	9.706	4,142,023	9.6421	0.99%
2012-04-13	14.08	14.06	14.08	14.06	14.24	2,486,006	35,129,716	14.131	9.557	9.543	9.557	9.543	9.665	3,662,622	9.5914	0.00%
2012-04-12	14.08	14.08	14.10	13.80	14.18	2,419,200	33,886,528	14.007	9.557	9.557	9.570	9.367	9.625	3,564,197	9.5075	2.77%
2012-04-11	13.70	13.68	13.70	13.62	14.00	4,728,298	64,930,937	13.732	9.299	9.285	9.299	9.245	9.503	6,966,181	9.3209	-2.84%
2012-04-10	14.10	14.10	14.12	13.90	14.12	3,728,698	52,367,872	14.045	9.570	9.570	9.584	9.435	9.584	5,493,475	9.5327	0.86%
2012-04-05	13.98	13.98	14.04	13.92	14.12	3,163,019	44,316,476	14.011	9.489	9.489	9.530	9.448	9.584	4,660,062	9.5098	-0.85%
2012-04-03	14.10	14.08	14.10	14.02	14.26	2,427,988	34,276,781	14.117	9.570	9.557	9.570	9.516	9.679	3,577,144	9.5822	0.57%
2012-04-02	14.02	13.98	14.00	13.94	14.26	2,321,223	32,795,523	14.129	9.516	9.489	9.503	9.462	9.679	3,419,848	9.5898	-1.13%
2012-03-30	14.18	14.16	14.18	14.12	14.32	3,092,892	43,989,878	14.223	9.625	9.611	9.625	9.584	9.720	4,556,744	9.6538	-1.39%
2012-03-29	14.38	14.34	14.40	14.10	14.40	3,786,500	54,065,726	14.279	9.760	9.733	9.774	9.570	9.774	5,578,634	9.6916	0.28%
2012-03-28	14.34	14.30	14.32	14.10	14.40	7,032,800	100,261,066	14.256	9.733	9.706	9.720	9.570	9.774	10,361,394	9.6764	-0.55%
2012-03-27	14.42	14.40	14.44	14.08	14.46	8,880,043	126,828,255	14.282	9.788	9.774	9.801	9.557	9.815	13,082,929	9.6942	2.41%
2012-03-26	14.08	14.08	14.10	13.78	14.10	3,958,000	55,334,960	13.981	9.557	9.557	9.570	9.353	9.570	5,831,304	9.4893	1.59%
2012-03-23	13.86	13.80	13.90	13.66	13.90	3,702,324	51,042,888	13.787	9.407	9.367	9.435	9.272	9.435	5,454,618	9.3577	0.14%
2012-03-22	13.84	13.84	13.88	13.72	13.90	2,570,100	35,449,312	13.793	9.394	9.394	9.421	9.312	9.435	3,786,517	9.3620	0.00%
2012-03-21	13.84	13.80	13.88	13.70	14.12	7,707,200	106,569,800	13.827	9.394	9.367	9.421	9.299	9.584	11,354,984	9.3853	-1.84%
2012-03-20	14.10	14.10	14.12	13.84	14.20	6,699,100	93,853,618	14.010	9.570	9.570	9.584	9.394	9.638	9,869,755	9.5092	0.00%
2012-03-19	14.10	14.08	14.10	13.88	14.26	14,990,248	210,864,693	14.067	9.570	9.557	9.570	9.421	9.679	22,085,067	9.5478	1.15%
2012-03-16	13.94	13.84	13.90	13.82	14.26	16,673,060	232,894,507	13.968	9.462	9.394	9.435	9.380	9.679	24,564,347	9.4810	0.43%
2012-03-15	13.88	13.84	13.88	13.70	14.36	6,226,950	86,521,249	13.895	9.421	9.394	9.421	9.299	9.747	9,174,138	9.4310	-0.86%
2012-03-14	14.00	13.98	14.00	13.88	14.46	12,390,600	175,983,138	14.203	9.503	9.489	9.503	9.421	9.815	18,255,017	9.6403	0.00%
2012-03-13	14.00	13.98	14.02	13.48	14.24	16,249,600	226,892,718	13.963	9.503	9.489	9.516	9.150	9.665	23,940,465	9.4774	4.63%
2012-03-12	13.38	13.36	13.42	13.28	13.70	7,820,800	105,666,069	13.511	9.082	9.068	9.109	9.014	9.299	11,522,351	9.1705	-1.62%
2012-03-09	13.60	13.58	13.60	13.54	13.70	7,024,307	95,781,702	13.636	9.231	9.217	9.231	9.190	9.299	10,348,881	9.2553	0.44%
2012-03-08	13.54	13.52	13.54	13.32	13.56	11,485,827	153,202,146	13.338	9.190	9.177	9.190	9.041	9.204	16,922,019	9.0534	1.65%
2012-03-07	13.32	13.28	13.32	12.78	13.38	8,129,128	106,519,434	13.103	9.041	9.014	9.041	8.674	9.082	11,976,609	8.8940	1.68%
2012-03-06	13.10	13.08	13.10	12.80	13.50	9,997,123	131,146,880	13.119	8.892	8.878	8.892	8.688	9.163	14,728,718	8.9042	-1.95%
2012-03-05	13.36	13.32	13.34	13.08	13.70	16,612,200	222,474,940	13.392	9.068	9.041	9.055	8.878	9.299	24,474,682	9.0900	-3.08%
2012-03-02	14.60	14.60	14.62	14.32	14.74	22,162,400	322,809,245	14.566	9.356	9.356	9.369	9.176	9.446	34,584,722	9.3339	3.25%
2012-03-01	14.14	14.12	14.14	14.02	14.50	13,095,581	186,833,550	14.267	9.061	9.048	9.061	8.984	9.292	20,435,829	9.1425	-1.26%
2012-02-29	14.32	14.30	14.38	14.02	14.42	14,980,387	213,158,891	14.229	9.176	9.164	9.215	8.984	9.241	23,377,094	9.1183	2.29%
2012-02-28	14.00	13.96	13.98	13.48	14.02	14,733,800	202,594,000	13.750	8.971	8.946	8.959	8.638	8.984	22,992,292	8.8114	5.26%
2012-02-27	13.30	13.32	13.36	13.18	13.88	25,858,514	352,049,944	13.615	8.523	8.536	8.561	8.446	8.895	40,352,557	8.7244	-3.20%
2012-02-24	13.74	13.72	13.74	13.50	13.90	27,088,800	370,838,420	13.690	8.805	8.792	8.805	8.651	8.907	42,272,435	8.7726	-0.58%
2012-02-23	13.82	13.84	13.86	13.16	13.86	38,993,669	531,324,650	13.626	8.856	8.869	8.882	8.433	8.882	60,850,142	8.7317	6.64%
2012-02-22	12.96	12.96	13.00	12.94	13.22	6,067,900	79,247,194	13.060	8.305	8.305	8.331	8.292	8.472	9,469,039	8.3691	-0.77%
2012-02-21	13.06	13.06	13.10	12.96	13.20	10,640,000	138,907,610	13.055	8.369	8.369	8.395	8.305	8.459	16,603,862	8.3660	0.46%
2012-02-20	13.00	13.00	13.02	12.90	13.28	11,959,000	156,404,138	13.078	8.331	8.331	8.343	8.267	8.510	18,662,180	8.3808	0.78%
2012-02-17	12.90	12.88	12.92	12.52	12.98	18,375,100	235,018,986	12.790	8.267	8.254	8.279	8.023	8.318	28,674,589	8.1961	3.70%
2012-02-16	12.44	12.44	12.46	12.12	12.46	7,917,800	97,976,052	12.374	7.972	7.972	7.985	7.767	7.985	12,355,833	7.9295	1.30%
2012-02-15	12.28	12.24	12.28	11.86	12.30	8,007,800	96,713,460	12.077	7.869	7.844	7.869	7.600	7.882	12,496,279	7.7394	3.72%
2012-02-14	11.84	11.84	11.86	11.74	11.90	2,112,000	24,943,088	11.810	7.587	7.587	7.600	7.523	7.626	3,295,804	7.5681	0.00%
2012-02-13	11.84	11.80	11.82	11.70	12.08	4,309,400	51,292,840	11.903	7.587	7.562	7.574	7.498	7.741	6,724,876	7.6273	-0.34%
2012-02-10	11.88	11.88	11.94	11.80	12.20	13,554,715	162,284,341	11.973	7.613	7.613	7.651	7.562	7.818	21,152,314	7.6722	0.68%
2012-02-09	11.80	11.78	11.80	11.72	11.90	8,727,100	102,961,747	11.798	7.562	7.549	7.562	7.510	7.626	13,618,756	7.5603	0.17%
2012-02-08	11.78	11.78	11.80	11.72	11.96	8,461,775	99,835,769	11.798	7.549	7.549	7.562	7.510	7.664	13,204,713	7.5606	0.00%
2012-02-07	11.78	11.78	11.80	11.60	11.82	4,446,400	52,042,080	11.704	7.549	7.549	7.562	7.433	7.574	6,938,667	7.5003	1.55%
2012-02-06	11.60	11.60	11.68	11.56	11.98	8,353,600	98,132,900	11.747	7.433	7.433	7.485	7.408	7.677	13,035,905	7.5279	-2.19%
2012-02-03	11.86	11.86	11.88	11.46	11.90	6,859,900	80,649,192	11.757	7.600	7.600	7.613	7.344	7.626	10,704,966	7.5338	-0.17%
2012-02-02	11.88	11.88	11.90	11.64	11.96	13,952,700	164,519,632	11.791	7.613	7.613	7.626	7.459	7.664	21,773,375	7.5560	2.77%
2012-02-01	11.56	11.54	11.56	11.26	11.88	8,041,634	93,304,848	11.603	7.408	7.395	7.408	7.216	7.613	12,549,077	7.4352	0.87%
2012-01-31	11.46	11.36	11.44	10.94	11.48	13,584,330	151,137,158	11.126	7.344	7.280	7.331	7.011	7.357	21,198,529	7.1296	4.37%
2012-01-30	10.98	10.96	11.00	10.90	11.50	12,256,700	136,654,464	11.149	7.036	7.023	7.049	6.985	7.369	19,126,744	7.1447	-5.34%
2012-01-27	11.60	11.58	11.60	11.58	12.00	10,158,200	119,883,791	11.802	7.433	7.421	7.433	7.421	7.690	15,852,007	7.5627	-2.68%
2012-01-26	11.92	11.88	11.94	11.62	12.10	14,869,200	177,706,946	11.951	7.639	7.613	7.651	7.446	7.754	23,203,586	7.6586	2.58%
2012-01-20	11.62	11.60	11.62	11.38	11.82	12,047,307	139,873,715	11.610	7.446	7.433	7.446	7.292	7.574	18,799,984	7.4401	-0.51%
2012-01-19	11.68	11.64	11.72	10.76	11.74	17,824,676	204,194,817	11.456	7.485	7.459	7.510	6.895	7.523	27,815,645	7.3410	8.75%
2012-01-18	10.74	10.74	10.76	10.58	10.80	3,942,624	42,120,262	10.683	6.882	6.882	6.895	6.780	6.921	6,152,518	6.8460	0.00%
2012-01-17	10.74	10.68	10.70	10.60	10.84	3,621,114	38,827,586	10.723	6.882	6.844	6.857	6.793	6.946	5,650,797	6.8712	0.94%
2012-01-16	10.64	10.64	10.66	10.50	10.90	1,300,200	13,918,902	10.705	6.818	6.818	6.831	6.729	6.985	2,028,980	6.8601	-1.30%
2012-01-13	10.78	10.78	10.80	10.58	10.96	5,289,498	57,000,498	10.776	6.908	6.908	6.921	6.780	7.023	8,254,332	6.9055	2.67%
2012-01-12	10.50	10.50	10.52	10.32	10.66	3,673,500	38,691,912	10.533	6.729	6.729	6.741	6.613	6.831	5,732,546	6.7495	1.16%
2012-01-11	10.38	10.38	10.40	10.30	10.70	4,227,800	44,021,730	10.412	6.652	6.652	6.664	6.600	6.857	6,597,538	6.6724	-2.08%
2012-01-10	10.60	10.70	10.72	10.42	10.70	4,259,600	45,059,544	10.578	6.793	6.857	6.870	6.677	6.857	6,647,163	6.7788	1.53%
2012-01-09	10.44	10.44	10.48	10.14	10.48	3,121,906	32,060,728	10.270	6.690	6.690	6.716	6.498	6.716	4,871,776	6.5809	2.35%
2012-01-06	10.20	10.18	10.20	10.12	10.30	1,819,856	18,548,661	10.192	6.536	6.523	6.536	6.485	6.600	2,839,910	6.5314	-0.58%
2012-01-05	10.26	10.26	10.28	10.24	10.64	2,085,200	21,696,515	10.405	6.575	6.575	6.588	6.562	6.818	3,253,983	6.6677	-3.93%
2012-01-04	10.68	10.70	10.72	10.48	10.70	5,024,520	53,344,960	10.617	6.844	6.857	6.870	6.716	6.857	7,840,831	6.8035	1.91%
2012-01-03	10.48	10.48	10.52	10.24	10.52	1,881,357	19,639,058	10.439	6.716	6.716	6.741	6.562	6.741	2,935,883	6.6893	3.15%
2011-12-30	10.16	10.12	10.20	10.12	10.32	1,463,739	14,971,140	10.228	6.511	6.485	6.536	6.485	6.613	2,284,184	6.5543	-0.39%
2011-12-29	10.20	10.16	10.20	10.04	10.40	1,666,600	17,028,464	10.218	6.536	6.511	6.536	6.434	6.664	2,600,752	6.5475	1.19%
2011-12-28	10.08	10.08	10.10	10.02	10.16	1,138,400	11,499,792	10.102	6.459	6.459	6.472	6.421	6.511	1,776,488	6.4733	-0.79%
2011-12-23	10.16	10.16	10.20	10.10	10.24	2,690,000	27,330,196	10.160	6.511	6.511	6.536	6.472	6.562	4,197,781	6.5106	0.79%
2011-12-22	10.08	10.08	10.18	10.06	10.22	2,995,800	30,422,328	10.155	6.459	6.459	6.523	6.447	6.549	4,674,986	6.5075	-1.18%
2011-12-21	10.20	10.20	10.22	10.14	10.36	2,014,800	20,576,092	10.213	6.536	6.536	6.549	6.498	6.639	3,144,122	6.5443	0.79%
2011-12-20	10.12	10.10	10.12	10.10	10.28	3,602,291	36,550,606	10.147	6.485	6.472	6.485	6.472	6.588	5,621,423	6.5020	-0.39%
2011-12-19	10.16	10.14	10.18	10.10	10.36	1,860,492	18,975,428	10.199	6.511	6.498	6.523	6.472	6.639	2,903,323	6.5358	-1.93%
2011-12-16	10.36	10.36	10.38	10.06	10.40	3,255,200	33,272,712	10.221	6.639	6.639	6.652	6.447	6.664	5,079,783	6.5500	2.57%
2011-12-15	10.10	10.10	10.18	9.990	10.44	7,905,600	80,270,026	10.154	6.472	6.472	6.523	6.402	6.690	12,336,795	6.5066	-4.17%
2011-12-14	10.54	10.52	10.62	10.50	10.76	2,181,100	23,075,724	10.580	6.754	6.741	6.805	6.729	6.895	3,403,636	6.7797	-1.50%
2011-12-13	10.70	10.64	10.72	10.50	10.76	1,391,665	14,864,340	10.681	6.857	6.818	6.870	6.729	6.895	2,171,712	6.8445	-0.37%
2011-12-12	10.74	10.72	10.74	10.52	10.98	987,200	10,567,040	10.704	6.882	6.870	6.882	6.741	7.036	1,540,539	6.8593	1.13%
2011-12-09	10.62	10.60	10.62	10.48	10.90	2,381,200	25,441,136	10.684	6.805	6.793	6.805	6.716	6.985	3,715,894	6.8466	-2.57%
2011-12-08	10.90	10.90	10.96	10.80	11.06	1,574,422	17,228,625	10.943	6.985	6.985	7.023	6.921	7.087	2,456,907	7.0123	-1.27%
2011-12-07	11.04	11.00	11.06	10.80	11.10	2,023,200	22,095,856	10.921	7.075	7.049	7.087	6.921	7.113	3,157,231	6.9985	2.03%
2011-12-06	10.82	10.80	10.82	10.62	10.92	2,100,000	22,738,200	10.828	6.934	6.921	6.934	6.805	6.998	3,277,078	6.9386	0.19%
2011-12-05	10.80	10.74	10.80	10.70	11.20	1,676,400	18,106,600	10.801	6.921	6.882	6.921	6.857	7.177	2,616,045	6.9214	-1.64%
2011-12-02	10.98	10.96	10.98	10.76	11.10	2,306,120	25,247,446	10.948	7.036	7.023	7.036	6.895	7.113	3,598,731	7.0157	-1.26%
2011-12-01	11.12	11.10	11.12	10.98	11.28	9,537,788	105,709,621	11.083	7.126	7.113	7.126	7.036	7.228	14,883,846	7.1023	5.90%
2011-11-30	10.50	10.50	10.52	10.36	10.72	3,354,400	35,203,080	10.495	6.729	6.729	6.741	6.639	6.870	5,234,586	6.7251	-2.05%
2011-11-29	10.72	10.70	10.72	10.22	10.78	5,950,900	62,902,462	10.570	6.870	6.857	6.870	6.549	6.908	9,286,459	6.7736	4.28%
2011-11-28	10.28	10.26	10.28	10.10	10.28	1,622,800	16,524,306	10.183	6.588	6.575	6.588	6.472	6.588	2,532,401	6.5252	2.90%
2011-11-25	9.990	9.980	9.990	9.980	10.10	2,585,040	25,900,867	10.020	6.402	6.395	6.402	6.395	6.472	4,033,990	6.4207	-0.89%
2011-11-24	10.08	10.10	10.12	9.950	10.22	1,849,400	18,594,964	10.055	6.459	6.472	6.485	6.376	6.549	2,886,013	6.4431	0.40%
2011-11-23	10.04	10.04	10.08	10.02	10.26	1,779,400	18,022,024	10.128	6.434	6.434	6.459	6.421	6.575	2,776,778	6.4903	-2.90%
2011-11-22	10.34	10.30	10.36	9.900	10.38	4,063,660	41,117,946	10.119	6.626	6.600	6.639	6.344	6.652	6,341,396	6.4841	2.99%
2011-11-21	10.04	10.02	10.04	9.960	10.10	4,371,000	43,783,690	10.017	6.434	6.421	6.434	6.383	6.472	6,821,004	6.4190	-0.20%
2011-11-18	10.06	10.02	10.04	9.960	10.14	2,990,000	29,991,229	10.031	6.447	6.421	6.434	6.383	6.498	4,665,935	6.4277	-0.40%
2011-11-17	10.10	10.08	10.10	9.940	10.46	4,465,990	45,425,991	10.172	6.472	6.459	6.472	6.370	6.703	6,969,237	6.5181	-0.79%
2011-11-16	10.18	10.18	10.20	10.00	10.78	9,166,000	93,288,240	10.178	6.523	6.523	6.536	6.408	6.908	14,303,666	6.5220	-5.74%
2011-11-15	10.80	10.80	10.82	10.20	10.82	6,025,080	64,070,275	10.634	6.921	6.921	6.934	6.536	6.934	9,402,218	6.8144	4.65%
2011-11-14	10.32	10.32	10.34	10.20	10.46	5,852,602	60,636,340	10.361	6.613	6.613	6.626	6.536	6.703	9,133,064	6.6392	2.18%
2011-11-11	10.10	10.16	10.18	10.00	10.80	13,617,565	137,899,017	10.127	6.472	6.511	6.523	6.408	6.921	21,250,392	6.4892	-4.90%
2011-11-10	10.62	10.62	10.64	10.50	10.84	10,705,950	114,359,359	10.682	6.805	6.805	6.818	6.729	6.946	16,706,778	6.8451	-6.68%
2011-11-09	11.38	11.38	11.40	11.28	11.80	6,650,000	76,460,096	11.498	7.292	7.292	7.305	7.228	7.562	10,377,414	7.3679	-1.39%
2011-11-08	11.54	11.54	11.56	11.42	12.10	4,673,087	54,610,462	11.686	7.395	7.395	7.408	7.318	7.754	7,292,415	7.4887	-3.35%
2011-11-07	11.94	11.92	11.94	11.92	12.48	4,830,810	58,724,751	12.156	7.651	7.639	7.651	7.639	7.997	7,538,544	7.7899	-2.61%
2011-11-04	12.26	12.24	12.26	12.14	12.50	11,684,400	144,021,072	12.326	7.856	7.844	7.856	7.779	8.010	18,233,663	7.8986	3.90%
2011-11-03	11.80	11.78	11.80	11.78	12.70	8,449,200	103,179,046	12.212	7.562	7.549	7.562	7.549	8.138	13,185,090	7.8254	-4.53%
2011-11-02	12.36	12.34	12.36	11.60	12.44	4,755,600	57,947,850	12.185	7.920	7.908	7.920	7.433	7.972	7,421,177	7.8084	1.98%
2011-11-01	12.12	12.04	12.06	11.50	12.26	4,824,400	57,765,790	11.974	7.767	7.715	7.728	7.369	7.856	7,528,541	7.6729	-0.66%
2011-10-31	12.20	12.20	12.22	12.10	12.70	9,020,000	111,125,643	12.320	7.818	7.818	7.831	7.754	8.138	14,075,831	7.8948	-5.43%
2011-10-28	12.90	12.80	12.90	12.10	12.94	20,773,653	262,662,844	12.644	8.267	8.202	8.267	7.754	8.292	32,417,564	8.1025	7.86%
2011-10-27	11.96	11.96	11.98	10.82	12.00	8,530,400	98,742,744	11.575	7.664	7.664	7.677	6.934	7.690	13,311,803	7.4177	9.93%
2011-10-26	10.88	10.88	10.92	10.52	11.10	2,850,800	30,836,600	10.817	6.972	6.972	6.998	6.741	7.113	4,448,712	6.9316	-0.55%
2011-10-25	10.94	10.94	10.98	10.82	11.34	3,460,000	38,184,056	11.036	7.011	7.011	7.036	6.934	7.267	5,399,376	7.0719	-1.44%
2011-10-24	11.10	11.08	11.10	10.76	11.50	4,245,200	47,302,480	11.143	7.113	7.100	7.113	6.895	7.369	6,624,691	7.1403	5.71%
2011-10-21	10.50	10.50	10.52	9.820	10.52	2,751,600	28,544,980	10.374	6.729	6.729	6.741	6.293	6.741	4,293,909	6.6478	4.79%
2011-10-20	10.02	10.06	10.10	9.960	10.20	6,297,200	63,069,996	10.016	6.421	6.447	6.472	6.383	6.536	9,826,865	6.4181	-3.65%
2011-10-19	10.40	10.40	10.42	10.40	11.10	6,661,160	71,705,313	10.765	6.664	6.664	6.677	6.664	7.113	10,394,829	6.8982	-1.52%
2011-10-18	10.56	10.50	10.60	10.46	10.96	5,944,200	62,765,338	10.559	6.767	6.729	6.793	6.703	7.023	9,276,004	6.7664	-8.33%
2011-10-17	11.52	11.50	11.56	11.20	11.82	7,200,900	82,861,796	11.507	7.382	7.369	7.408	7.177	7.574	11,237,101	7.3739	2.67%
2011-10-14	11.22	11.22	11.24	10.92	11.70	6,353,776	71,535,833	11.259	7.190	7.190	7.203	6.998	7.498	9,915,152	7.2148	-5.71%
2011-10-13	11.90	11.84	11.90	10.98	11.96	17,904,880	205,746,790	11.491	7.626	7.587	7.626	7.036	7.664	27,940,805	7.3637	11.21%
2011-10-12	10.70	10.68	10.70	10.10	11.00	13,724,000	148,149,984	10.795	6.857	6.844	6.857	6.472	7.049	21,416,486	6.9176	3.08%
2011-10-11	10.38	10.34	10.36	10.34	11.00	11,949,100	127,729,264	10.689	6.652	6.626	6.639	6.626	7.049	18,646,730	6.8500	4.22%
2011-10-10	9.960	9.960	9.970	9.790	10.36	28,948,400	286,597,604	9.9003	6.383	6.383	6.389	6.274	6.639	45,174,366	6.3443	-3.30%
2011-10-07	10.30	10.24	10.32	9.900	10.82	19,567,600	202,152,058	10.331	6.600	6.562	6.613	6.344	6.934	30,535,502	6.6202	0.19%
2011-10-06	10.28	10.20	10.30	9.120	10.42	16,152,850	157,928,886	9.7772	6.588	6.536	6.600	5.844	6.677	25,206,739	6.2653	20.09%
2011-10-04	8.560	8.550	8.570	8.210	8.730	18,258,563	156,500,918	8.5714	5.485	5.479	5.492	5.261	5.594	28,492,732	5.4927	4.26%
2011-10-03	8.210	8.200	8.240	8.050	9.770	20,370,300	179,126,964	8.7935	5.261	5.255	5.280	5.159	6.261	31,788,126	5.6350	-20.45%
2011-09-30	10.32	10.26	10.30	10.26	11.46	17,585,060	188,046,656	10.694	6.613	6.575	6.600	6.575	7.344	27,441,722	6.8526	-11.79%
2011-09-28	11.70	11.70	11.76	11.04	11.96	14,159,120	164,109,576	11.590	7.498	7.498	7.536	7.075	7.664	22,095,496	7.4273	3.72%
2011-09-27	11.28	11.28	11.30	11.00	11.40	13,625,990	152,984,070	11.227	7.228	7.228	7.241	7.049	7.305	21,263,540	7.1947	4.64%
2011-09-26	10.78	10.86	10.88	10.58	11.80	11,187,750	124,304,084	11.111	6.908	6.959	6.972	6.780	7.562	17,458,634	7.1199	-7.71%
2011-09-23	11.68	11.54	11.64	10.60	11.70	15,509,500	173,817,898	11.207	7.485	7.395	7.459	6.793	7.498	24,202,782	7.1817	3.36%
2011-09-22	11.30	11.26	11.30	11.10	12.20	14,152,560	166,331,936	11.753	7.241	7.216	7.241	7.113	7.818	22,085,259	7.5314	-9.89%
2011-09-21	12.54	12.52	12.56	12.30	12.80	7,183,600	90,020,680	12.531	8.036	8.023	8.049	7.882	8.202	11,210,104	8.0303	-1.26%
2011-09-20	12.70	12.66	12.76	12.58	13.14	7,648,640	98,008,647	12.814	8.138	8.113	8.177	8.061	8.420	11,935,805	8.2113	-1.09%
2011-09-19	12.84	12.80	12.84	12.80	13.22	3,856,206	50,121,838	12.998	8.228	8.202	8.228	8.202	8.472	6,017,661	8.3291	-3.31%
2011-09-16	13.28	13.22	13.28	13.06	13.46	5,182,936	68,488,519	13.214	8.510	8.472	8.510	8.369	8.625	8,088,041	8.4679	2.15%
2011-09-15	13.00	13.00	13.02	12.78	13.20	9,060,201	117,876,956	13.010	8.331	8.331	8.343	8.190	8.459	14,138,565	8.3373	2.69%
2011-09-14	12.66	12.64	12.66	12.10	13.64	25,357,800	320,275,697	12.630	8.113	8.100	8.113	7.754	8.741	39,571,186	8.0937	-3.65%
2011-09-12	13.14	13.12	13.14	13.00	13.78	13,563,000	181,065,892	13.350	8.420	8.407	8.420	8.331	8.830	21,165,243	8.5549	-7.59%
2011-09-09	14.22	14.18	14.22	14.04	14.46	3,363,600	48,001,540	14.271	9.112	9.087	9.112	8.997	9.266	5,248,943	9.1450	0.14%
2011-09-08	14.20	14.18	14.20	14.12	14.68	2,522,700	36,218,386	14.357	9.100	9.087	9.100	9.048	9.407	3,936,707	9.2002	-1.25%
2011-09-07	14.38	14.42	14.44	14.06	14.46	2,079,000	29,785,532	14.327	9.215	9.241	9.253	9.010	9.266	3,244,307	9.1809	2.42%
2011-09-06	14.04	14.04	14.08	13.80	14.32	5,917,760	83,176,650	14.055	8.997	8.997	9.023	8.843	9.176	9,234,744	9.0069	-0.28%
2011-09-05	14.08	14.08	14.10	13.90	14.20	8,323,900	117,913,127	14.166	9.023	9.023	9.035	8.907	9.100	12,989,557	9.0775	-1.40%
2011-09-02	14.28	14.26	14.28	14.04	14.80	13,006,240	185,544,178	14.266	9.151	9.138	9.151	8.997	9.484	20,296,412	9.1417	-3.38%
2011-09-01	14.78	14.80	14.86	14.70	15.68	14,187,760	216,805,683	15.281	9.471	9.484	9.523	9.420	10.05	22,140,189	9.7924	-1.99%
2011-08-31	15.08	15.04	15.10	14.38	15.20	9,887,140	147,252,733	14.893	9.663	9.638	9.676	9.215	9.740	15,429,014	9.5439	4.14%
2011-08-30	14.48	14.46	14.50	14.28	14.70	8,286,400	120,067,448	14.490	9.279	9.266	9.292	9.151	9.420	12,931,038	9.2852	2.70%
2011-08-29	14.10	14.08	14.10	13.60	14.18	8,101,000	113,192,744	13.973	9.035	9.023	9.035	8.715	9.087	12,641,719	8.9539	4.29%
2011-08-26	13.52	13.56	13.58	13.12	13.56	4,349,800	58,041,616	13.344	8.664	8.689	8.702	8.407	8.689	6,787,921	8.5507	0.60%
2011-08-25	13.44	13.42	13.44	13.26	13.64	7,811,280	104,907,357	13.430	8.613	8.600	8.613	8.497	8.741	12,189,607	8.6063	2.13%
2011-08-24	13.16	13.12	13.16	13.12	13.90	6,554,600	88,117,172	13.444	8.433	8.407	8.433	8.407	8.907	10,228,541	8.6148	-3.94%
2011-08-23	13.70	13.70	13.72	12.54	13.76	12,476,114	165,644,045	13.277	8.779	8.779	8.792	8.036	8.818	19,469,143	8.5080	5.71%
2011-08-22	12.96	12.96	12.98	12.52	14.38	27,899,240	366,146,308	13.124	8.305	8.305	8.318	8.023	9.215	43,537,137	8.4100	-8.09%
2011-08-19	14.10	14.10	14.12	14.00	14.50	19,226,040	272,205,518	14.158	9.035	9.035	9.048	8.971	9.292	30,002,493	9.0728	-5.37%
2011-08-18	14.90	14.90	14.92	14.90	16.04	14,261,713	219,362,799	15.381	9.548	9.548	9.561	9.548	10.28	22,255,594	9.8565	-5.70%
2011-08-17	15.80	15.72	15.88	15.56	16.18	16,528,338	262,377,194	15.874	10.12	10.07	10.18	9.971	10.37	25,792,693	10.173	1.80%
2011-08-16	15.52	15.50	15.52	15.50	16.04	13,448,560	212,372,982	15.792	9.945	9.933	9.945	9.933	10.28	20,986,658	10.119	1.44%
2011-08-15	15.30	15.30	15.38	14.94	15.40	10,567,000	160,975,821	15.234	9.804	9.804	9.856	9.574	9.869	16,489,945	9.7621	5.08%
2011-08-12	14.56	14.62	14.64	14.50	15.34	9,526,000	141,327,900	14.836	9.330	9.369	9.382	9.292	9.830	14,865,451	9.5071	-2.28%
2011-08-11	14.90	14.88	14.90	14.20	15.00	11,306,900	166,108,790	14.691	9.548	9.535	9.548	9.100	9.612	17,644,569	9.4142	0.81%
2011-08-10	14.78	14.78	14.80	14.62	15.78	18,272,000	275,461,180	15.076	9.471	9.471	9.484	9.369	10.11	28,513,701	9.6607	-1.07%
2011-08-09	14.94	15.04	15.06	14.00	15.56	33,330,764	488,360,857	14.652	9.574	9.638	9.651	8.971	9.971	52,013,103	9.3892	-4.11%
2011-08-08	15.58	15.58	15.60	14.42	15.64	19,659,000	294,454,448	14.978	9.984	9.984	9.997	9.241	10.02	30,678,133	9.5982	1.70%
2011-08-05	15.32	15.30	15.34	15.00	15.70	19,105,346	292,538,791	15.312	9.817	9.804	9.830	9.612	10.06	29,814,148	9.8121	-6.36%
2011-08-04	16.36	16.36	16.40	16.10	16.72	10,015,215	163,799,822	16.355	10.48	10.48	10.51	10.32	10.71	15,628,877	10.481	-1.45%
2011-08-03	16.60	16.56	16.60	16.36	17.00	29,417,500	487,247,482	16.563	10.64	10.61	10.64	10.48	10.89	45,906,402	10.614	-5.79%
2011-08-02	17.62	17.60	17.62	17.44	17.98	9,046,006	159,984,153	17.686	11.29	11.28	11.29	11.18	11.52	14,116,413	11.333	-1.67%
2011-08-01	17.92	17.92	17.96	17.58	18.20	22,897,800	410,358,023	17.921	11.48	11.48	11.51	11.27	11.66	35,732,323	11.484	2.99%
2011-07-29	17.40	17.44	17.46	17.18	17.90	12,873,200	224,157,304	17.413	11.15	11.18	11.19	11.01	11.47	20,088,801	11.158	-1.81%
2011-07-28	17.72	17.72	17.74	17.48	17.98	15,246,948	270,513,894	17.742	11.36	11.36	11.37	11.20	11.52	23,793,066	11.369	-0.23%
2011-07-27	17.76	17.74	17.78	17.10	17.78	14,280,600	250,334,724	17.530	11.38	11.37	11.39	10.96	11.39	22,285,067	11.233	2.66%
2011-07-26	17.30	17.28	17.30	17.04	17.46	6,505,947	112,384,136	17.274	11.09	11.07	11.09	10.92	11.19	10,152,617	11.069	0.12%
2011-07-25	17.28	17.26	17.28	16.94	17.54	7,679,300	133,010,602	17.321	11.07	11.06	11.07	10.86	11.24	11,983,650	11.099	0.58%
2011-07-22	17.18	17.16	17.18	17.14	17.46	14,747,200	255,612,452	17.333	11.01	11.00	11.01	10.98	11.19	23,013,203	11.107	0.00%
2011-07-21	17.18	17.16	17.18	16.60	17.22	23,968,600	407,720,381	17.011	11.01	11.00	11.01	10.64	11.03	37,403,321	10.901	2.51%
2011-07-20	16.76	16.74	16.76	16.18	16.80	31,523,500	520,712,273	16.518	10.74	10.73	10.74	10.37	10.77	49,192,844	10.585	4.23%
2011-07-19	16.08	16.02	16.08	15.84	16.16	12,252,773	196,288,415	16.020	10.30	10.27	10.30	10.15	10.36	19,120,616	10.266	0.00%
2011-07-18	16.08	16.06	16.08	15.70	16.20	11,116,345	178,546,393	16.062	10.30	10.29	10.30	10.06	10.38	17,347,205	10.293	2.55%
2011-07-15	15.68	15.62	15.64	15.52	15.88	4,552,500	71,484,178	15.702	10.05	10.01	10.02	9.945	10.18	7,104,237	10.062	-0.76%
2011-07-14	15.80	15.78	15.80	15.50	15.94	4,951,600	78,163,283	15.786	10.12	10.11	10.12	9.933	10.21	7,727,038	10.116	0.51%
2011-07-13	15.72	15.74	15.78	15.50	15.84	15,613,200	245,036,838	15.694	10.07	10.09	10.11	9.933	10.15	24,364,608	10.057	2.34%
2011-07-12	15.36	15.38	15.40	15.32	15.84	10,715,300	166,309,467	15.521	9.843	9.856	9.869	9.817	10.15	16,721,369	9.9459	-4.71%
2011-07-11	16.12	16.10	16.12	15.76	16.26	15,845,223	255,323,196	16.114	10.33	10.32	10.33	10.10	10.42	24,726,683	10.326	1.64%
2011-07-08	15.86	15.80	15.88	15.80	16.30	17,473,550	279,357,825	15.988	10.16	10.12	10.18	10.12	10.45	27,267,709	10.245	-1.37%
2011-07-07	16.08	16.06	16.08	15.60	16.20	32,060,677	514,736,304	16.055	10.30	10.29	10.30	9.997	10.38	50,031,116	10.288	3.08%
2011-07-06	15.60	15.56	15.60	15.34	15.88	15,574,200	243,621,990	15.643	9.997	9.971	9.997	9.830	10.18	24,303,748	10.024	1.69%
2011-07-05	15.34	15.32	15.34	15.00	15.50	18,541,887	283,567,409	15.293	9.830	9.817	9.830	9.612	9.933	28,934,863	9.8002	1.72%
2011-07-04	15.08	15.08	15.10	14.60	15.16	31,774,470	476,382,103	14.993	9.663	9.663	9.676	9.356	9.715	49,584,486	9.6075	5.31%
2011-06-30	14.32	14.30	14.36	14.18	14.70	11,682,400	168,633,997	14.435	9.176	9.164	9.202	9.087	9.420	18,230,542	9.2501	-0.83%
2011-06-29	14.44	14.50	14.52	14.32	14.68	14,215,200	206,281,952	14.511	9.253	9.292	9.305	9.176	9.407	22,183,010	9.2991	1.69%
2011-06-28	14.20	14.18	14.20	14.16	14.50	7,248,200	103,931,226	14.339	9.100	9.087	9.100	9.074	9.292	11,310,913	9.1886	-0.28%
2011-06-27	14.24	14.20	14.22	14.04	14.56	8,456,461	120,639,851	14.266	9.125	9.100	9.112	8.997	9.330	13,196,421	9.1419	-1.11%
2011-06-24	14.40	14.38	14.40	13.46	14.48	21,080,510	295,019,501	13.995	9.228	9.215	9.228	8.625	9.279	32,896,418	8.9681	6.98%
2011-06-23	13.46	13.44	13.46	13.02	13.48	16,996,400	226,070,300	13.301	8.625	8.613	8.625	8.343	8.638	26,523,110	8.5235	1.66%
2011-06-22	13.24	13.20	13.24	13.10	13.54	12,338,200	163,982,834	13.291	8.484	8.459	8.484	8.395	8.677	19,253,926	8.5169	1.53%
2011-06-21	13.04	13.02	13.04	12.98	13.20	14,845,400	194,144,034	13.078	8.356	8.343	8.356	8.318	8.459	23,166,445	8.3804	-0.61%
2011-06-20	13.12	13.10	13.12	13.00	13.34	10,447,903	137,185,469	13.130	8.407	8.395	8.407	8.331	8.548	16,304,092	8.4142	0.15%
2011-06-17	13.10	13.08	13.10	12.90	13.36	11,946,191	157,555,050	13.189	8.395	8.382	8.395	8.267	8.561	18,642,191	8.4515	0.31%
2011-06-16	13.06	13.06	13.08	12.96	13.78	37,668,562	498,261,810	13.228	8.369	8.369	8.382	8.305	8.830	58,782,295	8.4764	-6.58%
2011-06-15	13.98	13.98	14.00	13.88	14.30	12,851,600	180,375,750	14.035	8.959	8.959	8.971	8.895	9.164	20,055,094	8.9940	-0.43%
2011-06-14	14.04	14.00	14.06	13.92	14.34	25,163,800	353,383,206	14.043	8.997	8.971	9.010	8.920	9.189	39,268,447	8.9992	-2.23%
2011-06-13	14.36	14.36	14.38	14.04	14.40	14,340,705	203,730,390	14.206	9.202	9.202	9.215	8.997	9.228	22,378,862	9.1037	-1.24%
2011-06-10	14.54	14.50	14.58	14.44	14.76	19,412,031	283,750,747	14.617	9.317	9.292	9.343	9.253	9.458	30,292,734	9.3670	-0.14%
2011-06-09	14.56	14.56	14.58	14.34	14.98	25,498,601	371,796,700	14.581	9.330	9.330	9.343	9.189	9.599	39,790,908	9.3438	-3.45%
2011-06-08	15.08	15.06	15.08	14.94	15.24	16,729,600	251,997,556	15.063	9.663	9.651	9.663	9.574	9.766	26,106,765	9.6526	-0.79%
2011-06-07	15.20	15.16	15.20	14.94	15.46	75,994,623	1,158,571,251	15.245	9.740	9.715	9.740	9.574	9.907	118,590,626	9.7695	-2.69%
2011-06-03	15.62	15.60	15.62	15.54	16.26	335,089,891	5,336,367,843	15.925	10.01	9.997	10.01	9.958	10.42	522,912,260	10.205