Prices and Webb-site Total Returns

Legend Holdings Corporation: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03396	2015-06-29			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	8.430	8.420	8.430	8.350	8.550	1,235,200	10,413,470	8.4306	8.430	8.420	8.430	8.350	8.550	1,235,200	8.4306	-1.40%
2026-02-03	8.550	8.510	8.550	8.340	8.590	1,067,500	9,055,013	8.4824	8.550	8.510	8.550	8.340	8.590	1,067,500	8.4824	0.94%
2026-02-02	8.470	8.460	8.470	8.330	8.650	3,382,900	28,526,506	8.4326	8.470	8.460	8.470	8.330	8.650	3,382,900	8.4326	-2.31%
2026-01-30	8.670	8.650	8.670	8.590	8.900	2,952,900	25,575,355	8.6611	8.670	8.650	8.670	8.590	8.900	2,952,900	8.6611	-2.14%
2026-01-29	8.860	8.840	8.860	8.750	8.900	3,221,600	28,531,473	8.8563	8.860	8.840	8.860	8.750	8.900	3,221,600	8.8563	-0.23%
2026-01-28	8.880	8.850	8.880	8.760	8.920	4,453,300	39,389,391	8.8450	8.880	8.850	8.880	8.760	8.920	4,453,300	8.8450	1.02%
2026-01-27	8.790	8.780	8.790	8.700	8.850	2,012,400	17,671,557	8.7813	8.790	8.780	8.790	8.700	8.850	2,012,400	8.7813	0.00%
2026-01-26	8.790	8.790	8.800	8.740	8.920	1,301,923	11,449,424	8.7942	8.790	8.790	8.800	8.740	8.920	1,301,923	8.7942	-1.12%
2026-01-23	8.890	8.890	8.900	8.800	8.930	1,414,200	12,537,991	8.8658	8.890	8.890	8.900	8.800	8.930	1,414,200	8.8658	1.60%
2026-01-22	8.750	8.750	8.780	8.720	8.920	1,416,728	12,413,562	8.7621	8.750	8.750	8.780	8.720	8.920	1,416,728	8.7621	-0.79%
2026-01-21	8.820	8.800	8.820	8.650	8.840	3,480,800	30,357,304	8.7214	8.820	8.800	8.820	8.650	8.840	3,480,800	8.7214	0.34%
2026-01-20	8.790	8.790	8.800	8.730	8.950	2,361,304	20,805,305	8.8109	8.790	8.790	8.800	8.730	8.950	2,361,304	8.8109	-1.24%
2026-01-19	8.900	8.890	8.900	8.880	9.300	18,957,332	162,661,583	8.5804	8.900	8.890	8.900	8.880	9.300	18,957,332	8.5804	-2.31%
2026-01-16	9.110	9.060	9.110	9.030	9.340	1,718,458	15,694,082	9.1327	9.110	9.060	9.110	9.030	9.340	1,718,458	9.1327	-1.73%
2026-01-15	9.270	9.240	9.270	9.180	9.340	2,955,374	27,392,899	9.2688	9.270	9.240	9.270	9.180	9.340	2,955,374	9.2688	-0.22%
2026-01-14	9.290	9.280	9.290	9.110	9.470	4,204,070	39,102,417	9.3011	9.290	9.280	9.290	9.110	9.470	4,204,070	9.3011	0.87%
2026-01-13	9.210	9.210	9.240	9.170	9.470	2,949,042	27,395,715	9.2897	9.210	9.210	9.240	9.170	9.470	2,949,042	9.2897	1.77%
2026-01-09	9.050	9.050	9.060	8.750	9.090	2,633,500	23,533,599	8.9362	9.050	9.050	9.060	8.750	9.090	2,633,500	8.9362	2.96%
2026-01-08	8.790	8.790	8.800	8.720	9.260	4,911,600	43,449,168	8.8462	8.790	8.790	8.800	8.720	9.260	4,911,600	8.8462	-3.93%
2026-01-07	9.150	9.150	9.170	9.120	9.560	3,725,600	34,604,428	9.2883	9.150	9.150	9.170	9.120	9.560	3,725,600	9.2883	-1.72%
2026-01-06	9.310	9.280	9.310	9.220	9.450	2,872,300	26,726,728	9.3050	9.310	9.280	9.310	9.220	9.450	2,872,300	9.3050	0.54%
2026-01-05	9.260	9.260	9.270	9.000	9.350	3,502,200	32,393,275	9.2494	9.260	9.260	9.270	9.000	9.350	3,502,200	9.2494	4.28%
2025-12-31	8.880	8.870	8.880	8.740	8.890	642,666	5,659,662	8.8065	8.880	8.870	8.880	8.740	8.890	642,666	8.8065	0.68%
2025-12-30	8.820	8.810	8.820	8.700	8.860	1,580,574	13,876,591	8.7795	8.820	8.810	8.820	8.700	8.860	1,580,574	8.7795	0.80%
2025-12-29	8.750	8.740	8.750	8.730	8.960	2,525,614	22,350,439	8.8495	8.750	8.740	8.750	8.730	8.960	2,525,614	8.8495	-0.34%
2025-12-24	8.780	8.780	8.830	8.760	8.910	7,607,000	62,406,032	8.2038	8.780	8.780	8.830	8.760	8.910	7,607,000	8.2038	-1.46%
2025-12-23	8.910	8.870	8.910	8.870	9.040	1,460,896	13,028,716	8.9183	8.910	8.870	8.910	8.870	9.040	1,460,896	8.9183	-0.89%
2025-12-22	8.990	8.960	8.990	8.900	9.080	1,610,840	14,421,429	8.9527	8.990	8.960	8.990	8.900	9.080	1,610,840	8.9527	1.24%
2025-12-19	8.880	8.870	8.880	8.780	8.920	2,037,923	18,070,856	8.8673	8.880	8.870	8.880	8.780	8.920	2,037,923	8.8673	1.25%
2025-12-18	8.770	8.770	8.780	8.730	8.930	1,778,064	15,644,213	8.7985	8.770	8.770	8.780	8.730	8.930	1,778,064	8.7985	-1.68%
2025-12-17	8.920	8.920	8.960	8.800	9.000	1,065,528	9,487,178	8.9037	8.920	8.920	8.960	8.800	9.000	1,065,528	8.9037	0.00%
2025-12-16	8.920	8.920	8.940	8.760	9.090	1,923,152	17,019,405	8.8497	8.920	8.920	8.940	8.760	9.090	1,923,152	8.8497	-1.33%
2025-12-15	9.040	9.030	9.040	8.980	9.280	1,092,996	9,882,447	9.0416	9.040	9.030	9.040	8.980	9.280	1,092,996	9.0416	-1.63%
2025-12-12	9.190	9.190	9.220	9.030	9.230	1,175,792	10,758,551	9.1500	9.190	9.190	9.220	9.030	9.230	1,175,792	9.1500	1.43%
2025-12-11	9.060	9.030	9.060	9.000	9.300	1,304,840	11,867,195	9.0948	9.060	9.030	9.060	9.000	9.300	1,304,840	9.0948	-1.84%
2025-12-10	9.230	9.230	9.240	9.090	9.300	3,071,804	28,212,700	9.1844	9.230	9.230	9.240	9.090	9.300	3,071,804	9.1844	0.11%
2025-12-09	9.220	9.200	9.220	9.170	9.520	1,211,886	11,232,016	9.2682	9.220	9.200	9.220	9.170	9.520	1,211,886	9.2682	-2.23%
2025-12-08	9.430	9.420	9.430	9.350	9.620	1,527,548	14,400,103	9.4269	9.430	9.420	9.430	9.350	9.620	1,527,548	9.4269	-0.63%
2025-12-05	9.490	9.490	9.500	9.380	9.580	1,748,000	16,525,249	9.4538	9.490	9.490	9.500	9.380	9.580	1,748,000	9.4538	0.21%
2025-12-04	9.470	9.440	9.470	9.390	9.590	974,354	9,233,935	9.4770	9.470	9.440	9.470	9.390	9.590	974,354	9.4770	-0.32%
2025-12-03	9.500	9.460	9.500	9.410	9.600	1,224,254	11,630,428	9.5000	9.500	9.460	9.500	9.410	9.600	1,224,254	9.5000	-0.42%
2025-12-02	9.540	9.520	9.540	9.390	9.600	1,805,700	17,168,799	9.5081	9.540	9.520	9.540	9.390	9.600	1,805,700	9.5081	0.42%
2025-12-01	9.500	9.470	9.500	9.370	9.540	954,500	9,032,401	9.4630	9.500	9.470	9.500	9.370	9.540	954,500	9.4630	-0.21%
2025-11-28	9.520	9.500	9.520	9.480	9.600	795,900	7,580,545	9.5245	9.520	9.500	9.520	9.480	9.600	795,900	9.5245	-0.10%
2025-11-27	9.530	9.530	9.550	9.450	9.720	1,765,000	16,978,811	9.6197	9.530	9.530	9.550	9.450	9.720	1,765,000	9.6197	0.85%
2025-11-26	9.450	9.450	9.460	9.420	9.540	1,025,200	9,719,994	9.4811	9.450	9.450	9.460	9.420	9.540	1,025,200	9.4811	0.75%
2025-11-25	9.380	9.380	9.390	9.370	9.770	3,092,525	29,281,935	9.4686	9.380	9.380	9.390	9.370	9.770	3,092,525	9.4686	-3.99%
2025-11-24	9.770	9.770	9.780	9.090	9.770	5,239,900	50,182,765	9.5770	9.770	9.770	9.780	9.090	9.770	5,239,900	9.5770	7.60%
2025-11-21	9.080	9.070	9.080	9.000	9.300	2,184,200	19,831,870	9.0797	9.080	9.070	9.080	9.000	9.300	2,184,200	9.0797	-3.20%
2025-11-20	9.380	9.360	9.380	9.300	9.630	1,172,300	11,028,631	9.4077	9.380	9.360	9.380	9.300	9.630	1,172,300	9.4077	0.43%
2025-11-19	9.340	9.310	9.340	9.290	9.500	1,849,200	17,317,883	9.3651	9.340	9.310	9.340	9.290	9.500	1,849,200	9.3651	-0.74%
2025-11-18	9.410	9.410	9.420	9.350	9.830	2,379,300	22,657,754	9.5229	9.410	9.410	9.420	9.350	9.830	2,379,300	9.5229	-3.59%
2025-11-17	9.760	9.750	9.760	9.650	9.940	1,282,700	12,465,698	9.7183	9.760	9.750	9.760	9.650	9.940	1,282,700	9.7183	-0.91%
2025-11-14	9.850	9.850	9.860	9.790	10.14	1,858,200	18,378,962	9.8907	9.850	9.850	9.860	9.790	10.14	1,858,200	9.8907	-3.24%
2025-11-13	10.18	10.15	10.18	10.01	10.21	938,900	9,476,520	10.093	10.18	10.15	10.18	10.01	10.21	938,900	10.093	0.39%
2025-11-12	10.14	10.13	10.14	9.770	10.22	3,199,672	32,254,687	10.081	10.14	10.13	10.14	9.770	10.22	3,199,672	10.081	0.80%
2025-11-11	10.06	10.04	10.06	9.950	10.17	1,257,400	12,638,693	10.051	10.06	10.04	10.06	9.950	10.17	1,257,400	10.051	0.00%
2025-11-10	10.06	10.06	10.07	9.870	10.10	1,879,100	18,788,953	9.9989	10.06	10.06	10.07	9.870	10.10	1,879,100	9.9989	0.20%
2025-11-07	10.04	10.01	10.04	9.960	10.14	1,343,400	13,476,866	10.032	10.04	10.01	10.04	9.960	10.14	1,343,400	10.032	-0.30%
2025-11-06	10.07	10.03	10.07	9.830	10.09	1,820,400	18,153,315	9.9722	10.07	10.03	10.07	9.830	10.09	1,820,400	9.9722	1.82%
2025-11-05	9.890	9.890	9.930	9.680	9.960	2,070,710	20,408,067	9.8556	9.890	9.890	9.930	9.680	9.960	2,070,710	9.8556	-1.49%
2025-11-04	10.04	10.03	10.04	9.950	10.29	1,446,900	14,556,027	10.060	10.04	10.03	10.04	9.950	10.29	1,446,900	10.060	-1.67%
2025-11-03	10.21	10.18	10.21	10.05	10.24	1,920,400	19,475,548	10.141	10.21	10.18	10.21	10.05	10.24	1,920,400	10.141	1.69%
2025-10-31	10.04	10.04	10.05	10.03	10.46	1,714,564	17,372,183	10.132	10.04	10.04	10.05	10.03	10.46	1,714,564	10.132	-4.02%
2025-10-30	10.46	10.43	10.46	10.32	10.69	2,519,531	26,518,715	10.525	10.46	10.43	10.46	10.32	10.69	2,519,531	10.525	1.75%
2025-10-28	10.28	10.28	10.30	10.25	10.58	996,027	10,325,179	10.366	10.28	10.28	10.30	10.25	10.58	996,027	10.366	-2.00%
2025-10-27	10.49	10.47	10.49	10.20	10.64	3,876,538	40,612,497	10.477	10.49	10.47	10.49	10.20	10.64	3,876,538	10.476	2.94%
2025-10-24	10.19	10.15	10.19	10.11	10.34	1,495,400	15,266,351	10.209	10.19	10.15	10.19	10.11	10.34	1,495,400	10.209	0.89%
2025-10-23	10.10	10.06	10.10	9.790	10.11	1,511,951	15,086,746	9.9783	10.10	10.06	10.10	9.790	10.11	1,511,951	9.9783	1.30%
2025-10-22	9.970	9.960	9.970	9.830	10.00	1,365,969	13,559,946	9.9270	9.970	9.960	9.970	9.830	10.00	1,365,969	9.9270	0.20%
2025-10-21	9.950	9.940	9.950	9.870	10.08	1,471,700	14,724,109	10.005	9.950	9.940	9.950	9.870	10.08	1,471,700	10.005	1.02%
2025-10-20	9.850	9.840	9.850	9.710	9.870	1,168,300	11,471,136	9.8187	9.850	9.840	9.850	9.710	9.870	1,168,300	9.8187	2.39%
2025-10-17	9.620	9.620	9.630	9.520	10.19	3,437,100	33,358,855	9.7055	9.620	9.620	9.630	9.520	10.19	3,437,100	9.7055	-4.28%
2025-10-16	10.05	10.05	10.08	10.05	10.28	1,078,400	10,907,121	10.114	10.05	10.05	10.08	10.05	10.28	1,078,400	10.114	-2.05%
2025-10-15	10.26	10.26	10.27	9.960	10.33	3,361,100	34,040,804	10.128	10.26	10.26	10.27	9.960	10.33	3,361,100	10.128	2.60%
2025-10-14	10.00	10.00	10.01	9.930	10.54	2,890,600	29,506,092	10.208	10.00	10.00	10.01	9.930	10.54	2,890,600	10.208	-2.91%
2025-10-13	10.30	10.29	10.30	9.880	10.31	7,410,400	74,710,709	10.082	10.30	10.29	10.30	9.880	10.31	7,410,400	10.082	-4.10%
2025-10-10	10.74	10.74	10.76	10.72	11.52	4,564,100	50,007,641	10.957	10.74	10.74	10.76	10.72	11.52	4,564,100	10.957	-5.79%
2025-10-09	11.40	11.39	11.40	10.91	11.78	6,795,400	77,922,916	11.467	11.40	11.39	11.40	10.91	11.78	6,795,400	11.467	6.05%
2025-10-08	10.75	10.75	10.76	10.42	10.94	1,105,494	11,723,445	10.605	10.75	10.75	10.76	10.42	10.94	1,105,494	10.605	-0.65%
2025-10-06	10.82	10.81	10.82	10.68	10.92	703,700	7,570,871	10.759	10.82	10.81	10.82	10.68	10.92	703,700	10.759	-1.37%
2025-10-03	10.97	10.95	10.97	10.85	11.17	672,500	7,366,765	10.954	10.97	10.95	10.97	10.85	11.17	672,500	10.954	-1.79%
2025-10-02	11.17	11.16	11.17	11.17	11.50	747,161	8,406,165	11.251	11.17	11.16	11.17	11.17	11.50	747,161	11.251	-2.45%
2025-09-30	11.45	11.44	11.45	11.22	11.57	2,626,400	29,895,758	11.383	11.45	11.44	11.45	11.22	11.57	2,626,400	11.383	-0.26%
2025-09-29	11.48	11.46	11.48	10.68	11.48	5,042,100	56,744,252	11.254	11.48	11.46	11.48	10.68	11.48	5,042,100	11.254	6.99%
2025-09-26	10.73	10.72	10.73	10.68	10.99	3,554,400	38,587,815	10.856	10.73	10.72	10.73	10.68	10.99	3,554,400	10.856	-1.56%
2025-09-25	10.90	10.90	10.91	10.66	10.97	1,970,100	21,260,276	10.792	10.90	10.90	10.91	10.66	10.97	1,970,100	10.791	0.83%
2025-09-24	10.81	10.78	10.81	10.54	10.95	3,641,500	39,354,596	10.807	10.81	10.78	10.81	10.54	10.95	3,641,500	10.807	1.03%
2025-09-23	10.70	10.67	10.70	10.47	11.01	3,963,400	42,167,908	10.639	10.70	10.67	10.70	10.47	11.01	3,963,400	10.639	-2.37%
2025-09-22	10.96	10.93	10.96	10.81	11.20	1,891,547	20,665,844	10.925	10.96	10.93	10.96	10.81	11.20	1,891,547	10.925	-0.81%
2025-09-19	11.05	11.05	11.06	10.97	11.35	2,924,747	32,544,323	11.127	11.05	11.05	11.06	10.97	11.35	2,924,747	11.127	0.73%
2025-09-18	10.97	10.96	10.97	10.77	11.35	2,908,000	32,109,735	11.042	10.97	10.96	10.97	10.77	11.35	2,908,000	11.042	-1.88%
2025-09-17	11.18	11.16	11.18	10.83	11.18	3,121,900	34,512,812	11.055	11.18	11.16	11.18	10.83	11.18	3,121,900	11.055	2.01%
2025-09-16	10.96	10.94	10.96	10.86	11.19	1,743,700	19,143,354	10.979	10.96	10.94	10.96	10.86	11.19	1,743,700	10.979	-0.99%
2025-09-15	11.07	11.03	11.07	10.88	11.12	2,267,800	24,934,659	10.995	11.07	11.03	11.07	10.88	11.12	2,267,800	10.995	-0.63%
2025-09-12	11.14	11.10	11.14	11.03	11.43	3,579,900	40,077,291	11.195	11.14	11.10	11.14	11.03	11.43	3,579,900	11.195	-0.54%
2025-09-11	11.20	11.20	11.21	10.67	11.24	4,136,000	45,823,023	11.079	11.20	11.20	11.21	10.67	11.24	4,136,000	11.079	2.75%
2025-09-10	10.90	10.88	10.90	10.69	10.91	3,800,700	41,107,530	10.816	10.90	10.88	10.90	10.69	10.91	3,800,700	10.816	2.06%
2025-09-09	10.68	10.60	10.68	10.51	10.88	3,727,800	39,637,459	10.633	10.68	10.60	10.68	10.51	10.88	3,727,800	10.633	-0.84%
2025-09-08	10.77	10.75	10.77	10.68	11.06	2,359,400	25,411,833	10.771	10.77	10.75	10.77	10.68	11.06	2,359,400	10.770	-1.19%
2025-09-05	10.90	10.86	10.90	10.52	10.96	4,623,200	49,678,630	10.746	10.90	10.86	10.90	10.52	10.96	4,623,200	10.746	2.44%
2025-09-04	10.64	10.61	10.64	10.48	11.28	4,774,200	51,034,974	10.690	10.64	10.61	10.64	10.48	11.28	4,774,200	10.690	-4.83%
2025-09-03	11.18	11.15	11.18	11.09	11.55	3,448,900	38,847,231	11.264	11.18	11.15	11.18	11.09	11.55	3,448,900	11.264	0.72%
2025-09-02	11.10	11.06	11.10	11.02	11.44	3,942,200	44,012,113	11.164	11.10	11.06	11.10	11.02	11.44	3,942,200	11.164	-1.51%
2025-09-01	11.27	11.25	11.27	11.20	11.88	7,634,900	86,923,284	11.385	11.27	11.25	11.27	11.20	11.88	7,634,900	11.385	-3.68%
2025-08-29	11.70	11.69	11.70	11.65	12.04	3,202,700	37,800,759	11.803	11.70	11.69	11.70	11.65	12.04	3,202,700	11.803	-2.17%
2025-08-28	11.96	11.87	11.96	11.53	12.20	4,643,200	54,682,002	11.777	11.96	11.87	11.96	11.53	12.20	4,643,200	11.777	-1.16%
2025-08-27	12.10	12.08	12.10	11.94	12.70	5,381,400	66,357,569	12.331	12.10	12.08	12.10	11.94	12.70	5,381,400	12.331	-0.33%
2025-08-26	12.14	12.10	12.14	11.98	12.24	2,306,400	27,966,948	12.126	12.14	12.10	12.14	11.98	12.24	2,306,400	12.126	0.00%
2025-08-25	12.14	12.12	12.14	12.02	12.35	5,901,900	71,836,115	12.172	12.14	12.12	12.14	12.02	12.35	5,901,900	12.172	1.00%
2025-08-22	12.02	11.98	12.02	11.50	12.02	4,709,901	55,246,758	11.730	12.02	11.98	12.02	11.50	12.02	4,709,901	11.730	1.61%
2025-08-21	11.83	11.80	11.83	11.65	12.15	3,682,000	43,325,633	11.767	11.83	11.80	11.83	11.65	12.15	3,682,000	11.767	-1.50%
2025-08-20	12.01	12.01	12.02	11.57	12.29	7,210,400	85,660,673	11.880	12.01	12.01	12.02	11.57	12.29	7,210,400	11.880	-1.48%
2025-08-19	12.19	12.18	12.19	11.46	12.60	16,000,200	196,166,140	12.260	12.19	12.18	12.19	11.46	12.60	16,000,200	12.260	6.74%
2025-08-18	11.42	11.41	11.42	10.90	11.47	6,531,500	73,933,363	11.320	11.42	11.41	11.42	10.90	11.47	6,531,500	11.320	4.77%
2025-08-15	10.90	10.87	10.90	10.55	10.93	2,406,600	26,015,903	10.810	10.90	10.87	10.90	10.55	10.93	2,406,600	10.810	2.06%
2025-08-14	10.68	10.64	10.68	10.59	10.82	3,605,922	38,615,181	10.709	10.68	10.64	10.68	10.59	10.82	3,605,922	10.709	-0.19%
2025-08-13	10.70	10.68	10.70	10.40	10.72	3,832,678	40,602,329	10.594	10.70	10.68	10.70	10.40	10.72	3,832,678	10.594	3.38%
2025-08-12	10.35	10.34	10.35	10.17	10.40	1,705,900	17,551,725	10.289	10.35	10.34	10.35	10.17	10.40	1,705,900	10.289	1.47%
2025-08-11	10.20	10.18	10.20	10.09	10.43	3,247,000	33,162,616	10.213	10.20	10.18	10.20	10.09	10.43	3,247,000	10.213	-0.97%
2025-08-08	10.30	10.27	10.30	10.12	10.34	1,072,104	10,943,574	10.208	10.30	10.27	10.30	10.12	10.34	1,072,104	10.208	-0.39%
2025-08-07	10.34	10.32	10.34	10.07	10.40	1,830,100	18,801,612	10.274	10.34	10.32	10.34	10.07	10.40	1,830,100	10.274	1.47%
2025-08-06	10.19	10.17	10.19	10.09	10.30	714,000	7,254,678	10.161	10.19	10.17	10.19	10.09	10.30	714,000	10.161	-0.39%
2025-08-05	10.23	10.21	10.23	9.950	10.26	1,556,700	15,799,310	10.149	10.23	10.21	10.23	9.950	10.26	1,556,700	10.149	2.51%
2025-08-04	9.980	9.940	9.980	9.690	10.01	1,688,200	16,686,120	9.8840	9.980	9.940	9.980	9.690	10.01	1,688,200	9.8840	2.25%
2025-08-01	9.760	9.760	9.770	9.750	10.12	3,116,600	30,693,867	9.8485	9.760	9.760	9.770	9.750	10.12	3,116,600	9.8485	-2.01%
2025-07-31	9.960	9.960	9.980	9.960	10.16	1,606,800	16,099,789	10.020	9.960	9.960	9.980	9.960	10.16	1,606,800	10.020	-1.78%
2025-07-30	10.14	10.14	10.16	10.06	10.40	2,581,649	26,325,447	10.197	10.14	10.14	10.16	10.06	10.40	2,581,649	10.197	-2.31%
2025-07-29	10.38	10.36	10.38	10.00	10.52	6,367,900	64,626,044	10.149	10.38	10.36	10.38	10.00	10.52	6,367,900	10.149	-0.76%
2025-07-28	10.46	10.46	10.50	10.38	10.66	2,066,300	21,648,361	10.477	10.46	10.46	10.50	10.38	10.66	2,066,300	10.477	-1.13%
2025-07-25	10.58	10.54	10.58	10.24	10.64	4,617,551	48,444,385	10.491	10.58	10.54	10.58	10.24	10.64	4,617,551	10.491	1.73%
2025-07-24	10.40	10.38	10.40	9.940	10.42	3,942,000	40,321,792	10.229	10.40	10.38	10.40	9.940	10.42	3,942,000	10.229	4.52%
2025-07-23	9.950	9.940	9.950	9.850	10.08	3,216,992	31,985,237	9.9426	9.950	9.940	9.950	9.850	10.08	3,216,992	9.9426	-0.70%
2025-07-22	10.02	10.00	10.02	9.720	10.06	4,419,599	43,883,169	9.9292	10.02	10.00	10.02	9.720	10.06	4,419,599	9.9292	2.24%
2025-07-21	9.800	9.770	9.800	9.580	9.820	1,912,000	18,537,618	9.6954	9.800	9.770	9.800	9.580	9.820	1,912,000	9.6954	1.66%
2025-07-18	9.640	9.640	9.650	9.510	9.880	2,150,066	20,835,353	9.6906	9.640	9.640	9.650	9.510	9.880	2,150,066	9.6906	0.31%
2025-07-17	9.610	9.590	9.610	9.380	9.660	1,945,200	18,587,029	9.5553	9.610	9.590	9.610	9.380	9.660	1,945,200	9.5553	2.23%
2025-07-16	9.400	9.390	9.420	9.390	9.590	1,183,700	11,230,389	9.4875	9.400	9.390	9.420	9.390	9.590	1,183,700	9.4875	-0.95%
2025-07-15	9.490	9.450	9.490	9.230	9.520	1,545,700	14,454,893	9.3517	9.490	9.450	9.490	9.230	9.520	1,545,700	9.3517	-0.11%
2025-07-14	9.500	9.500	9.510	9.210	9.520	1,701,821	15,982,031	9.3911	9.500	9.500	9.510	9.210	9.520	1,701,821	9.3911	2.59%
2025-07-11	9.260	9.240	9.260	9.220	9.380	1,207,500	11,233,736	9.3033	9.260	9.240	9.260	9.220	9.380	1,207,500	9.3033	0.54%
2025-07-10	9.210	9.210	9.230	9.070	9.340	1,604,200	14,830,020	9.2445	9.210	9.210	9.230	9.070	9.340	1,604,200	9.2445	0.55%
2025-07-09	9.160	9.160	9.190	9.070	9.320	1,688,887	15,527,946	9.1942	9.160	9.160	9.190	9.070	9.320	1,688,887	9.1942	-0.11%
2025-07-08	9.170	9.140	9.170	8.820	9.180	2,000,700	18,187,886	9.0908	9.170	9.140	9.170	8.820	9.180	2,000,700	9.0908	3.03%
2025-07-07	8.900	8.880	8.900	8.800	8.950	936,300	8,279,344	8.8426	8.900	8.880	8.900	8.800	8.950	936,300	8.8426	-1.00%
2025-07-04	8.990	8.970	8.990	8.870	9.080	1,226,400	10,982,993	8.9555	8.990	8.970	8.990	8.870	9.080	1,226,400	8.9555	-0.77%
2025-07-03	9.060	9.030	9.060	8.800	9.140	1,665,300	14,980,939	8.9959	9.060	9.030	9.060	8.800	9.140	1,665,300	8.9959	1.12%
2025-07-02	8.960	8.920	8.960	8.750	9.050	2,302,950	20,507,316	8.9048	8.960	8.920	8.960	8.750	9.050	2,302,950	8.9048	0.67%
2025-06-30	8.900	8.890	8.900	8.790	9.060	1,830,150	16,277,365	8.8940	8.900	8.890	8.900	8.790	9.060	1,830,150	8.8940	1.02%
2025-06-27	8.810	8.810	8.820	8.690	9.180	3,300,076	29,273,660	8.8706	8.810	8.810	8.820	8.690	9.180	3,300,076	8.8706	-1.01%
2025-06-26	8.900	8.890	8.900	8.610	9.150	4,606,648	41,069,874	8.9153	8.900	8.890	8.900	8.610	9.150	4,606,648	8.9153	1.83%
2025-06-25	8.740	8.740	8.760	8.480	8.850	2,836,100	24,510,149	8.6422	8.740	8.740	8.760	8.480	8.850	2,836,100	8.6422	1.51%
2025-06-24	8.610	8.610	8.620	8.340	8.640	1,745,985	14,922,610	8.5468	8.610	8.610	8.620	8.340	8.640	1,745,985	8.5468	3.36%
2025-06-23	8.330	8.330	8.360	8.050	8.370	1,255,000	10,327,357	8.2290	8.330	8.330	8.360	8.050	8.370	1,255,000	8.2290	2.84%
2025-06-20	8.100	8.100	8.220	8.100	8.340	1,730,660	14,097,250	8.1456	8.100	8.100	8.220	8.100	8.340	1,730,660	8.1456	-1.94%
2025-06-19	8.260	8.240	8.260	8.070	8.400	1,714,600	14,113,703	8.2315	8.260	8.240	8.260	8.070	8.400	1,714,600	8.2315	-1.20%
2025-06-18	8.360	8.350	8.360	8.260	8.500	946,300	7,890,959	8.3387	8.360	8.350	8.360	8.260	8.500	946,300	8.3387	-1.42%
2025-06-17	8.480	8.450	8.480	8.310	8.480	1,278,305	10,762,495	8.4193	8.480	8.450	8.480	8.310	8.480	1,278,305	8.4193	1.56%
2025-06-16	8.350	8.340	8.360	8.170	8.410	894,000	7,472,675	8.3587	8.350	8.340	8.360	8.170	8.410	894,000	8.3587	1.21%
2025-06-13	8.250	8.240	8.250	8.130	8.500	1,669,600	13,779,302	8.2531	8.250	8.240	8.250	8.130	8.500	1,669,600	8.2531	-2.60%
2025-06-12	8.470	8.460	8.470	8.370	8.540	915,500	7,770,409	8.4876	8.470	8.460	8.470	8.370	8.540	915,500	8.4876	-0.59%
2025-06-11	8.520	8.500	8.520	8.390	8.590	1,440,000	12,254,000	8.5097	8.520	8.500	8.520	8.390	8.590	1,440,000	8.5097	1.55%
2025-06-10	8.390	8.370	8.390	8.210	8.470	1,511,300	12,660,619	8.3773	8.390	8.370	8.390	8.210	8.470	1,511,300	8.3773	0.24%
2025-06-09	8.370	8.370	8.380	8.200	8.450	2,501,649	20,898,350	8.3538	8.370	8.370	8.380	8.200	8.450	2,501,649	8.3538	2.32%
2025-06-06	8.180	8.160	8.180	8.100	8.280	1,306,700	10,686,907	8.1785	8.180	8.160	8.180	8.100	8.280	1,306,700	8.1785	-0.12%
2025-06-05	8.190	8.170	8.190	8.040	8.260	908,100	7,415,010	8.1654	8.190	8.170	8.190	8.040	8.260	908,100	8.1654	0.61%
2025-06-04	8.140	8.120	8.140	7.830	8.200	3,187,748	25,795,648	8.0921	8.140	8.120	8.140	7.830	8.200	3,187,748	8.0921	2.13%
2025-06-03	7.970	7.950	7.970	7.790	8.020	2,578,156	20,341,291	7.8899	7.970	7.950	7.970	7.790	8.020	2,578,156	7.8899	1.14%
2025-06-02	7.880	7.850	7.880	7.520	7.880	498,300	3,840,293	7.7068	7.880	7.850	7.880	7.520	7.880	498,300	7.7068	-0.13%
2025-05-30	7.890	7.890	7.900	7.870	8.250	3,160,400	25,028,768	7.9195	7.890	7.890	7.900	7.870	8.250	3,160,400	7.9195	-4.01%
2025-05-29	8.220	8.200	8.220	8.010	8.220	1,842,700	15,031,030	8.1571	8.220	8.200	8.220	8.010	8.220	1,842,700	8.1571	2.62%
2025-05-28	8.010	7.980	8.010	7.930	8.240	1,305,900	10,477,950	8.0235	8.010	7.980	8.010	7.930	8.240	1,305,900	8.0235	-0.87%
2025-05-27	8.080	8.070	8.080	7.910	8.110	1,629,100	13,095,007	8.0382	8.080	8.070	8.080	7.910	8.110	1,629,100	8.0382	1.38%
2025-05-26	7.970	7.930	7.970	7.780	8.030	1,453,500	11,530,898	7.9332	7.970	7.930	7.970	7.780	8.030	1,453,500	7.9332	1.66%
2025-05-23	7.840	7.820	7.840	7.780	7.960	1,684,800	13,263,290	7.8723	7.840	7.820	7.840	7.780	7.960	1,684,800	7.8723	-0.88%
2025-05-22	7.910	7.880	7.910	7.870	8.230	1,541,008	12,393,244	8.0423	7.910	7.880	7.910	7.870	8.230	1,541,008	8.0423	-3.18%
2025-05-21	8.170	8.150	8.170	8.100	8.200	686,540	5,594,640	8.1490	8.170	8.150	8.170	8.100	8.200	686,540	8.1490	0.86%
2025-05-20	8.100	8.100	8.120	8.010	8.150	957,100	7,736,425	8.0832	8.100	8.100	8.120	8.010	8.150	957,100	8.0832	-0.98%
2025-05-19	8.180	8.150	8.180	8.030	8.200	832,900	6,785,457	8.1468	8.180	8.150	8.180	8.030	8.200	832,900	8.1468	0.62%
2025-05-16	8.130	8.110	8.130	8.020	8.160	1,186,000	9,613,083	8.1055	8.130	8.110	8.130	8.020	8.160	1,186,000	8.1055	0.49%
2025-05-15	8.090	8.040	8.090	8.040	8.200	1,143,056	9,260,825	8.1018	8.090	8.040	8.090	8.040	8.200	1,143,056	8.1018	-0.86%
2025-05-14	8.160	8.140	8.160	8.060	8.220	1,331,300	10,810,143	8.1200	8.160	8.140	8.160	8.060	8.220	1,331,300	8.1200	0.74%
2025-05-13	8.100	8.060	8.100	8.060	8.380	1,896,900	15,465,164	8.1529	8.100	8.060	8.100	8.060	8.380	1,896,900	8.1529	-2.64%
2025-05-12	8.320	8.310	8.320	7.900	8.370	3,950,400	32,292,289	8.1744	8.320	8.310	8.320	7.900	8.370	3,950,400	8.1744	6.80%
2025-05-09	7.790	7.790	7.800	7.670	7.860	1,120,400	8,706,716	7.7711	7.790	7.790	7.800	7.670	7.860	1,120,400	7.7711	-0.26%
2025-05-08	7.810	7.780	7.810	7.760	7.950	987,100	7,718,403	7.8193	7.810	7.780	7.810	7.760	7.950	987,100	7.8193	-0.76%
2025-05-07	7.870	7.840	7.870	7.820	8.050	2,216,300	17,559,602	7.9229	7.870	7.840	7.870	7.820	8.050	2,216,300	7.9229	0.77%
2025-05-06	7.810	7.810	7.820	7.730	7.930	1,690,500	13,210,526	7.8146	7.810	7.810	7.820	7.730	7.930	1,690,500	7.8146	-0.26%
2025-05-02	7.830	7.820	7.830	7.700	7.880	535,300	4,190,437	7.8282	7.830	7.820	7.830	7.700	7.880	535,300	7.8282	1.16%
2025-04-30	7.740	7.740	7.750	7.540	7.740	1,715,500	13,141,880	7.6607	7.740	7.740	7.750	7.540	7.740	1,715,500	7.6607	2.25%
2025-04-29	7.570	7.550	7.570	7.450	7.730	4,017,430	30,336,940	7.5513	7.570	7.550	7.570	7.450	7.730	4,017,430	7.5513	-1.05%
2025-04-28	7.650	7.640	7.650	7.510	7.830	3,424,400	26,352,952	7.6956	7.650	7.640	7.650	7.510	7.830	3,424,400	7.6956	1.46%
2025-04-25	7.540	7.530	7.540	7.480	7.840	2,820,121	21,516,290	7.6296	7.540	7.530	7.540	7.480	7.840	2,820,121	7.6296	-0.53%
2025-04-24	7.580	7.560	7.580	7.480	7.740	1,384,291	10,502,090	7.5866	7.580	7.560	7.580	7.480	7.740	1,384,291	7.5866	-0.66%
2025-04-23	7.630	7.630	7.650	7.230	7.690	6,898,300	52,032,456	7.5428	7.630	7.630	7.650	7.230	7.690	6,898,300	7.5428	5.97%
2025-04-22	7.200	7.200	7.210	6.950	7.260	6,069,000	42,858,921	7.0619	7.200	7.200	7.210	6.950	7.260	6,069,000	7.0619	2.42%
2025-04-17	7.030	7.020	7.030	6.930	7.050	1,849,400	12,953,269	7.0040	7.030	7.020	7.030	6.930	7.050	1,849,400	7.0040	1.15%
2025-04-16	6.950	6.950	6.960	6.840	7.140	2,837,109	19,753,469	6.9625	6.950	6.950	6.960	6.840	7.140	2,837,109	6.9625	-3.61%
2025-04-15	7.210	7.200	7.210	7.120	7.380	1,853,900	13,338,302	7.1947	7.210	7.200	7.210	7.120	7.380	1,853,900	7.1947	-0.41%
2025-04-14	7.240	7.210	7.240	7.150	7.680	6,136,100	45,107,745	7.3512	7.240	7.210	7.240	7.150	7.680	6,136,100	7.3512	1.97%
2025-04-11	7.100	7.100	7.110	6.850	7.140	4,237,000	29,751,536	7.0218	7.100	7.100	7.110	6.850	7.140	4,237,000	7.0218	1.57%
2025-04-10	6.990	6.980	6.990	6.930	7.280	7,820,000	55,700,767	7.1229	6.990	6.980	6.990	6.930	7.280	7,820,000	7.1229	2.49%
2025-04-09	6.820	6.820	6.840	6.330	6.910	6,524,199	43,241,359	6.6278	6.820	6.820	6.840	6.330	6.910	6,524,199	6.6278	1.34%
2025-04-08	6.730	6.690	6.730	6.520	6.880	7,421,300	49,690,300	6.6956	6.730	6.690	6.730	6.520	6.880	7,421,300	6.6956	1.20%
2025-04-07	6.650	6.640	6.650	6.600	7.290	11,697,100	81,326,665	6.9527	6.650	6.640	6.650	6.600	7.290	11,697,100	6.9527	-17.29%
2025-04-03	8.040	8.010	8.040	7.870	8.250	5,778,000	46,386,849	8.0282	8.040	8.010	8.040	7.870	8.250	5,778,000	8.0282	-3.60%
2025-04-02	8.340	8.340	8.350	8.270	8.480	4,386,800	36,575,975	8.3377	8.340	8.340	8.350	8.270	8.480	4,386,800	8.3377	-1.30%
2025-04-01	8.450	8.430	8.450	8.190	8.550	4,614,771	38,642,458	8.3736	8.450	8.430	8.450	8.190	8.550	4,614,771	8.3736	2.05%
2025-03-31	8.280	8.270	8.280	8.210	9.250	10,687,900	89,755,941	8.3979	8.280	8.270	8.280	8.210	9.250	10,687,900	8.3979	-10.49%
2025-03-28	9.250	9.230	9.250	8.660	9.310	10,965,099	98,543,401	8.9870	9.250	9.230	9.250	8.660	9.310	10,965,099	8.9870	-0.11%
2025-03-27	9.260	9.250	9.260	9.060	9.350	3,496,100	32,235,114	9.2203	9.260	9.250	9.260	9.060	9.350	3,496,100	9.2203	1.98%
2025-03-26	9.080	9.080	9.090	8.940	9.160	1,845,600	16,736,574	9.0684	9.080	9.080	9.090	8.940	9.160	1,845,600	9.0684	1.91%
2025-03-25	8.910	8.900	8.910	8.890	9.010	1,435,700	12,836,194	8.9407	8.910	8.900	8.910	8.890	9.010	1,435,700	8.9407	-1.33%
2025-03-24	9.030	9.010	9.030	8.790	9.040	2,370,800	21,158,928	8.9248	9.030	9.010	9.030	8.790	9.040	2,370,800	8.9248	2.85%
2025-03-21	8.780	8.780	8.800	8.760	9.230	6,623,973	58,759,229	8.8707	8.780	8.780	8.800	8.760	9.230	6,623,973	8.8707	-4.46%
2025-03-20	9.190	9.180	9.190	9.100	9.390	2,916,200	26,996,284	9.2573	9.190	9.180	9.190	9.100	9.390	2,916,200	9.2573	-1.92%
2025-03-19	9.370	9.340	9.370	9.050	9.390	3,595,600	33,272,822	9.2538	9.370	9.340	9.370	9.050	9.390	3,595,600	9.2538	1.74%
2025-03-18	9.210	9.200	9.210	9.000	9.210	4,025,000	36,762,000	9.1334	9.210	9.200	9.210	9.000	9.210	4,025,000	9.1334	3.14%
2025-03-17	8.930	8.910	8.930	8.790	8.970	3,439,800	30,476,664	8.8600	8.930	8.910	8.930	8.790	8.970	3,439,800	8.8600	0.68%
2025-03-14	8.870	8.860	8.870	8.670	8.960	2,936,700	25,967,151	8.8423	8.870	8.860	8.870	8.670	8.960	2,936,700	8.8423	0.23%
2025-03-13	8.850	8.840	8.850	8.600	9.170	5,293,300	46,558,754	8.7958	8.850	8.840	8.850	8.600	9.170	5,293,300	8.7958	-2.53%
2025-03-12	9.080	9.060	9.080	8.980	9.440	3,764,700	34,427,040	9.1447	9.080	9.060	9.080	8.980	9.440	3,764,700	9.1447	-2.37%
2025-03-11	9.300	9.290	9.300	9.040	9.340	2,195,300	20,233,769	9.2169	9.300	9.290	9.300	9.040	9.340	2,195,300	9.2169	-0.21%
2025-03-10	9.320	9.270	9.320	9.070	9.440	3,750,700	34,630,504	9.2331	9.320	9.270	9.320	9.070	9.440	3,750,700	9.2331	-0.43%
2025-03-07	9.360	9.330	9.360	9.180	9.730	6,723,300	63,420,573	9.4330	9.360	9.330	9.360	9.180	9.730	6,723,300	9.4330	-0.11%
2025-03-06	9.370	9.360	9.370	9.160	9.420	5,320,600	49,632,341	9.3283	9.370	9.360	9.370	9.160	9.420	5,320,600	9.3283	5.04%
2025-03-05	8.920	8.920	8.930	8.710	8.970	4,969,700	43,952,354	8.8441	8.920	8.920	8.930	8.710	8.970	4,969,700	8.8441	2.65%
2025-03-04	8.690	8.680	8.690	8.400	8.770	3,751,800	32,368,835	8.6275	8.690	8.680	8.690	8.400	8.770	3,751,800	8.6275	0.12%
2025-03-03	8.680	8.670	8.680	8.590	9.010	12,668,902	111,344,564	8.7888	8.680	8.670	8.680	8.590	9.010	12,668,902	8.7888	-6.06%
2025-02-28	9.240	9.240	9.250	9.160	9.990	7,199,200	67,833,409	9.4224	9.240	9.240	9.250	9.160	9.990	7,199,200	9.4224	-6.29%
2025-02-27	9.860	9.850	9.860	9.500	10.30	11,065,554	108,506,074	9.8058	9.860	9.850	9.860	9.500	10.30	11,065,554	9.8058	-1.79%
2025-02-26	10.04	10.02	10.04	9.940	10.48	11,851,400	119,792,906	10.108	10.04	10.02	10.04	9.940	10.48	11,851,400	10.108	-1.76%
2025-02-25	10.22	10.20	10.22	10.10	10.96	18,350,000	190,324,715	10.372	10.22	10.20	10.22	10.10	10.96	18,350,000	10.372	-9.72%
2025-02-24	11.32	11.30	11.32	9.410	11.68	36,619,259	400,156,240	10.928	11.32	11.30	11.32	9.410	11.68	36,619,259	10.927	18.53%
2025-02-21	9.550	9.540	9.550	8.730	9.580	8,440,600	78,158,960	9.2599	9.550	9.540	9.550	8.730	9.580	8,440,600	9.2599	8.65%
2025-02-20	8.790	8.780	8.790	8.650	9.140	5,976,800	53,168,483	8.8958	8.790	8.780	8.790	8.650	9.140	5,976,800	8.8958	0.34%
2025-02-19	8.760	8.750	8.760	8.640	8.820	1,930,600	16,860,554	8.7333	8.760	8.750	8.760	8.640	8.820	1,930,600	8.7333	-0.79%
2025-02-18	8.830	8.800	8.830	8.620	8.910	2,260,419	19,836,093	8.7754	8.830	8.800	8.830	8.620	8.910	2,260,419	8.7754	0.80%
2025-02-17	8.760	8.750	8.760	8.560	9.080	3,723,800	32,892,157	8.8330	8.760	8.750	8.760	8.560	9.080	3,723,800	8.8330	0.00%
2025-02-14	8.760	8.710	8.760	8.330	8.780	4,551,100	39,053,472	8.5811	8.760	8.710	8.760	8.330	8.780	4,551,100	8.5811	6.18%
2025-02-13	8.250	8.210	8.250	8.150	8.640	5,432,100	45,486,594	8.3737	8.250	8.210	8.250	8.150	8.640	5,432,100	8.3737	-4.51%
2025-02-12	8.640	8.590	8.640	8.290	8.670	3,633,266	31,118,560	8.5649	8.640	8.590	8.640	8.290	8.670	3,633,266	8.5649	4.22%
2025-02-11	8.290	8.250	8.290	8.190	8.850	6,752,400	56,643,742	8.3887	8.290	8.250	8.290	8.190	8.850	6,752,400	8.3887	-5.15%
2025-02-10	8.740	8.690	8.740	8.670	8.880	3,001,884	26,356,845	8.7801	8.740	8.690	8.740	8.670	8.880	3,001,884	8.7801	0.00%
2025-02-07	8.740	8.730	8.740	8.130	8.800	11,894,000	102,475,596	8.6157	8.740	8.730	8.740	8.130	8.800	11,894,000	8.6157	7.24%
2025-02-06	8.150	8.140	8.150	7.970	8.180	3,913,065	31,670,549	8.0935	8.150	8.140	8.150	7.970	8.180	3,913,065	8.0935	2.13%
2025-02-05	7.980	7.960	7.980	7.550	8.030	4,765,100	37,799,104	7.9325	7.980	7.960	7.980	7.550	8.030	4,765,100	7.9325	2.70%
2025-02-04	7.770	7.760	7.770	7.490	7.880	1,364,000	10,524,500	7.7159	7.770	7.760	7.770	7.490	7.880	1,364,000	7.7159	3.19%
2025-02-03	7.530	7.470	7.530	7.020	7.530	967,100	7,101,874	7.3435	7.530	7.470	7.530	7.020	7.530	967,100	7.3435	2.45%
2025-01-28	7.350	7.310	7.350	7.220	7.530	154,400	1,125,133	7.2871	7.350	7.310	7.350	7.220	7.530	154,400	7.2871	-0.27%
2025-01-27	7.370	7.350	7.370	7.300	7.470	1,861,500	13,727,850	7.3746	7.370	7.350	7.370	7.300	7.470	1,861,500	7.3746	-0.54%
2025-01-24	7.410	7.400	7.410	7.260	7.420	1,475,300	10,871,001	7.3687	7.410	7.400	7.410	7.260	7.420	1,475,300	7.3687	2.49%
2025-01-23	7.230	7.210	7.230	7.120	7.360	1,063,307	7,736,265	7.2757	7.230	7.210	7.230	7.120	7.360	1,063,307	7.2757	1.54%
2025-01-22	7.120	7.080	7.120	7.030	7.320	1,289,400	9,162,137	7.1057	7.120	7.080	7.120	7.030	7.320	1,289,400	7.1057	-2.60%
2025-01-21	7.310	7.280	7.310	7.230	7.400	1,065,900	7,769,697	7.2893	7.310	7.280	7.310	7.230	7.400	1,065,900	7.2893	0.69%
2025-01-20	7.260	7.220	7.260	7.200	7.440	1,181,100	8,631,623	7.3081	7.260	7.220	7.260	7.200	7.440	1,181,100	7.3081	1.68%
2025-01-17	7.140	7.130	7.140	7.030	7.190	958,000	6,843,915	7.1440	7.140	7.130	7.140	7.030	7.190	958,000	7.1440	0.85%
2025-01-16	7.080	7.070	7.080	6.990	7.390	3,784,400	27,072,355	7.1537	7.080	7.070	7.080	6.990	7.390	3,784,400	7.1537	-2.21%
2025-01-15	7.240	7.220	7.240	7.120	7.330	1,009,200	7,299,523	7.2330	7.240	7.220	7.240	7.120	7.330	1,009,200	7.2330	0.70%
2025-01-14	7.190	7.190	7.210	7.010	7.280	896,300	6,423,124	7.1663	7.190	7.190	7.210	7.010	7.280	896,300	7.1663	2.28%
2025-01-13	7.030	7.000	7.040	6.940	7.050	920,800	6,442,475	6.9966	7.030	7.000	7.040	6.940	7.050	920,800	6.9966	-0.99%
2025-01-10	7.100	7.100	7.110	7.050	7.300	1,163,200	8,304,178	7.1391	7.100	7.100	7.110	7.050	7.300	1,163,200	7.1391	-2.87%
2025-01-09	7.310	7.280	7.310	7.210	7.430	732,700	5,378,390	7.3405	7.310	7.280	7.310	7.210	7.430	732,700	7.3405	0.41%
2025-01-08	7.280	7.250	7.280	7.150	7.500	1,959,700	14,179,714	7.2357	7.280	7.250	7.280	7.150	7.500	1,959,700	7.2357	-2.67%
2025-01-07	7.480	7.480	7.520	7.310	7.640	1,320,725	9,828,203	7.4415	7.480	7.480	7.520	7.310	7.640	1,320,725	7.4415	-2.09%
2025-01-06	7.640	7.620	7.640	7.560	7.850	1,201,800	9,245,047	7.6927	7.640	7.620	7.640	7.560	7.850	1,201,800	7.6927	1.06%
2025-01-03	7.560	7.560	7.580	7.410	7.750	2,738,500	20,673,307	7.5491	7.560	7.560	7.580	7.410	7.750	2,738,500	7.5491	0.40%
2025-01-02	7.530	7.490	7.530	7.450	7.950	2,558,800	19,666,764	7.6859	7.530	7.490	7.530	7.450	7.950	2,558,800	7.6859	-5.40%
2024-12-31	7.960	7.950	7.960	7.950	8.120	895,800	7,187,385	8.0234	7.960	7.950	7.960	7.950	8.120	895,800	8.0234	-0.50%
2024-12-30	8.000	8.000	8.010	7.960	8.510	5,216,300	42,291,823	8.1076	8.000	8.000	8.010	7.960	8.510	5,216,300	8.1076	-5.88%
2024-12-27	8.500	8.460	8.500	7.690	8.550	10,359,400	85,766,187	8.2791	8.500	8.460	8.500	7.690	8.550	10,359,400	8.2791	10.68%
2024-12-24	7.680	7.650	7.680	7.630	7.830	887,500	6,876,086	7.7477	7.680	7.650	7.680	7.630	7.830	887,500	7.7477	0.66%
2024-12-23	7.630	7.630	7.650	7.620	7.780	688,600	5,291,496	7.6844	7.630	7.630	7.650	7.620	7.780	688,600	7.6844	-0.39%
2024-12-20	7.660	7.660	7.730	7.640	7.770	1,585,000	12,199,708	7.6970	7.660	7.660	7.730	7.640	7.770	1,585,000	7.6970	0.52%
2024-12-19	7.620	7.620	7.630	7.600	7.730	1,228,800	9,404,544	7.6534	7.620	7.620	7.630	7.600	7.730	1,228,800	7.6534	-1.68%
2024-12-18	7.750	7.720	7.750	7.560	7.800	1,802,900	13,919,560	7.7207	7.750	7.720	7.750	7.560	7.800	1,802,900	7.7207	2.38%
2024-12-17	7.570	7.570	7.600	7.440	7.680	1,067,500	8,086,588	7.5753	7.570	7.570	7.600	7.440	7.680	1,067,500	7.5753	0.13%
2024-12-16	7.560	7.550	7.560	7.470	7.740	1,271,700	9,629,464	7.5721	7.560	7.550	7.560	7.470	7.740	1,271,700	7.5721	-0.79%
2024-12-13	7.620	7.620	7.630	7.600	7.800	1,964,800	15,034,563	7.6520	7.620	7.620	7.630	7.600	7.800	1,964,800	7.6520	-1.93%
2024-12-12	7.770	7.770	7.800	7.640	7.860	1,399,800	10,886,690	7.7773	7.770	7.770	7.800	7.640	7.860	1,399,800	7.7773	1.30%
2024-12-11	7.670	7.650	7.670	7.540	7.750	1,229,800	9,427,028	7.6655	7.670	7.650	7.670	7.540	7.750	1,229,800	7.6655	2.40%
2024-12-10	7.490	7.490	7.500	7.450	7.970	6,336,800	48,630,363	7.6743	7.490	7.490	7.500	7.450	7.970	6,336,800	7.6743	-2.22%
2024-12-09	7.660	7.660	7.670	7.350	7.680	1,642,800	12,326,092	7.5031	7.660	7.660	7.670	7.350	7.680	1,642,800	7.5031	3.23%
2024-12-06	7.420	7.390	7.420	7.250	7.460	1,639,900	12,119,933	7.3907	7.420	7.390	7.420	7.250	7.460	1,639,900	7.3907	2.06%
2024-12-05	7.270	7.260	7.270	7.210	7.390	1,537,600	11,211,351	7.2915	7.270	7.260	7.270	7.210	7.390	1,537,600	7.2915	-2.15%
2024-12-04	7.430	7.380	7.430	7.310	7.500	1,698,200	12,577,471	7.4064	7.430	7.380	7.430	7.310	7.500	1,698,200	7.4064	0.00%
2024-12-03	7.430	7.430	7.440	7.260	7.490	1,510,800	11,191,730	7.4078	7.430	7.430	7.440	7.260	7.490	1,510,800	7.4078	2.48%
2024-12-02	7.250	7.240	7.250	7.150	7.340	1,536,700	11,096,939	7.2213	7.250	7.240	7.250	7.150	7.340	1,536,700	7.2213	-0.14%
2024-11-29	7.260	7.260	7.270	7.060	7.320	1,434,500	10,372,064	7.2304	7.260	7.260	7.270	7.060	7.320	1,434,500	7.2304	1.82%
2024-11-28	7.130	7.120	7.130	7.020	7.260	1,927,600	13,617,286	7.0644	7.130	7.120	7.130	7.020	7.260	1,927,600	7.0644	-1.79%
2024-11-27	7.260	7.220	7.260	6.940	7.280	1,764,500	12,579,043	7.1290	7.260	7.220	7.260	6.940	7.280	1,764,500	7.1290	3.57%
2024-11-26	7.010	6.980	7.010	6.860	7.140	2,212,800	15,409,759	6.9639	7.010	6.980	7.010	6.860	7.140	2,212,800	6.9639	-1.41%
2024-11-25	7.110	7.020	7.110	6.960	7.130	3,643,200	25,750,760	7.0682	7.110	7.020	7.110	6.960	7.130	3,643,200	7.0682	2.45%
2024-11-22	6.940	6.920	6.940	6.830	7.380	5,430,600	38,053,879	7.0073	6.940	6.920	6.940	6.830	7.380	5,430,600	7.0073	-4.80%
2024-11-21	7.290	7.290	7.300	7.250	7.590	1,708,800	12,617,396	7.3838	7.290	7.290	7.300	7.250	7.590	1,708,800	7.3838	-3.44%
2024-11-20	7.550	7.520	7.550	7.380	7.670	3,214,552	24,241,059	7.5410	7.550	7.520	7.550	7.380	7.670	3,214,552	7.5410	2.30%
2024-11-19	7.380	7.360	7.380	7.050	7.390	6,243,000	45,096,311	7.2235	7.380	7.360	7.380	7.050	7.390	6,243,000	7.2235	2.79%
2024-11-18	7.180	7.170	7.180	7.150	7.390	3,438,800	24,930,218	7.2497	7.180	7.170	7.180	7.150	7.390	3,438,800	7.2497	-1.51%
2024-11-15	7.290	7.270	7.290	7.250	7.770	3,497,200	26,087,279	7.4595	7.290	7.270	7.290	7.250	7.770	3,497,200	7.4595	-3.95%
2024-11-14	7.590	7.580	7.590	7.560	7.880	1,829,400	14,083,624	7.6985	7.590	7.580	7.590	7.560	7.880	1,829,400	7.6985	-2.44%
2024-11-13	7.780	7.780	7.790	7.600	7.880	2,043,000	15,748,234	7.7084	7.780	7.780	7.790	7.600	7.880	2,043,000	7.7084	-0.51%
2024-11-12	7.820	7.780	7.820	7.760	8.240	2,410,900	19,104,185	7.9241	7.820	7.780	7.820	7.760	8.240	2,410,900	7.9241	-3.93%
2024-11-11	8.140	8.130	8.140	7.680	8.220	2,885,500	23,102,148	8.0063	8.140	8.130	8.140	7.680	8.220	2,885,500	8.0063	3.56%
2024-11-08	7.860	7.860	7.880	7.840	8.160	2,566,900	20,403,777	7.9488	7.860	7.860	7.880	7.840	8.160	2,566,900	7.9488	-0.88%
2024-11-07	7.930	7.920	7.930	7.620	7.930	2,049,700	16,040,500	7.8258	7.930	7.920	7.930	7.620	7.930	2,049,700	7.8258	1.15%
2024-11-06	7.840	7.840	7.850	7.570	8.000	1,534,000	12,034,683	7.8453	7.840	7.840	7.850	7.570	8.000	1,534,000	7.8453	-1.51%
2024-11-05	7.960	7.950	7.960	7.600	7.960	2,339,548	18,391,926	7.8613	7.960	7.950	7.960	7.600	7.960	2,339,548	7.8613	3.92%
2024-11-04	7.660	7.610	7.660	7.600	7.810	1,600,500	12,297,005	7.6832	7.660	7.610	7.660	7.600	7.810	1,600,500	7.6832	-1.03%
2024-11-01	7.740	7.730	7.740	7.650	7.840	2,656,100	20,585,328	7.7502	7.740	7.730	7.740	7.650	7.840	2,656,100	7.7502	1.18%
2024-10-31	7.650	7.650	7.670	7.620	7.810	3,716,449	28,632,426	7.7042	7.650	7.650	7.670	7.620	7.810	3,716,449	7.7042	-0.78%
2024-10-30	7.710	7.700	7.710	7.590	7.850	2,761,527	21,340,068	7.7276	7.710	7.700	7.710	7.590	7.850	2,761,527	7.7276	0.52%
2024-10-29	7.670	7.630	7.670	7.560	7.770	1,376,900	10,539,376	7.6544	7.670	7.630	7.670	7.560	7.770	1,376,900	7.6544	0.79%
2024-10-28	7.610	7.610	7.660	7.300	7.750	6,808,900	50,733,415	7.4510	7.610	7.610	7.660	7.300	7.750	6,808,900	7.4510	0.53%
2024-10-25	7.570	7.570	7.580	7.500	7.760	4,892,300	37,330,382	7.6304	7.570	7.570	7.580	7.500	7.760	4,892,300	7.6304	-0.79%
2024-10-24	7.630	7.610	7.630	7.530	7.890	2,092,900	15,992,409	7.6413	7.630	7.610	7.630	7.530	7.890	2,092,900	7.6413	-3.54%
2024-10-23	7.910	7.890	7.910	7.750	7.960	1,407,200	11,056,191	7.8569	7.910	7.890	7.910	7.750	7.960	1,407,200	7.8569	0.64%
2024-10-22	7.860	7.830	7.860	7.770	8.060	2,414,400	19,017,208	7.8766	7.860	7.830	7.860	7.770	8.060	2,414,400	7.8766	0.00%
2024-10-21	7.860	7.860	7.880	7.480	8.380	9,891,800	78,648,631	7.9509	7.860	7.860	7.880	7.480	8.380	9,891,800	7.9509	5.08%
2024-10-18	7.480	7.480	7.490	6.880	7.500	3,338,500	24,298,228	7.2782	7.480	7.480	7.490	6.880	7.500	3,338,500	7.2782	8.41%
2024-10-17	6.900	6.840	6.900	6.830	7.300	4,649,600	32,920,684	7.0803	6.900	6.840	6.900	6.830	7.300	4,649,600	7.0803	-3.09%
2024-10-16	7.120	7.100	7.120	6.980	7.230	4,280,100	30,468,927	7.1187	7.120	7.100	7.120	6.980	7.230	4,280,100	7.1187	1.71%
2024-10-15	7.000	6.990	7.000	6.950	7.550	2,697,600	19,392,015	7.1886	7.000	6.990	7.000	6.950	7.550	2,697,600	7.1886	-5.91%
2024-10-14	7.440	7.440	7.460	7.230	7.650	2,224,500	16,552,913	7.4412	7.440	7.440	7.460	7.230	7.650	2,224,500	7.4412	-2.87%
2024-10-10	7.660	7.630	7.660	7.490	7.950	2,621,732	20,226,629	7.7150	7.660	7.630	7.660	7.490	7.950	2,621,732	7.7150	2.00%
2024-10-09	7.510	7.510	7.530	7.300	8.230	8,384,800	64,871,635	7.7368	7.510	7.510	7.530	7.300	8.230	8,384,800	7.7368	-8.19%
2024-10-08	8.180	8.130	8.180	8.070	9.400	11,413,000	98,799,125	8.6567	8.180	8.130	8.180	8.070	9.400	11,413,000	8.6567	-12.89%
2024-10-07	9.390	9.320	9.390	8.950	9.470	2,755,602	25,535,377	9.2667	9.390	9.320	9.390	8.950	9.470	2,755,602	9.2667	5.39%
2024-10-04	8.910	8.910	8.920	8.200	8.910	2,205,900	18,791,873	8.5189	8.910	8.910	8.920	8.200	8.910	2,205,900	8.5189	7.61%
2024-10-03	8.280	8.240	8.280	7.860	8.550	2,543,500	20,850,498	8.1976	8.280	8.240	8.280	7.860	8.550	2,543,500	8.1976	-0.36%
2024-10-02	8.310	8.300	8.310	7.230	8.480	3,153,398	25,406,458	8.0569	8.310	8.300	8.310	7.230	8.480	3,153,398	8.0569	15.90%
2024-09-30	7.170	7.170	7.180	6.740	7.380	8,873,800	62,468,363	7.0396	7.170	7.170	7.180	6.740	7.380	8,873,800	7.0396	6.07%
2024-09-27	6.760	6.740	6.760	6.170	6.770	5,600,300	36,472,753	6.5126	6.760	6.740	6.760	6.170	6.770	5,600,300	6.5126	9.39%
2024-09-26	6.180	6.160	6.180	5.940	6.180	4,616,900	28,163,419	6.1001	6.180	6.160	6.180	5.940	6.180	4,616,900	6.1001	4.75%
2024-09-25	5.900	5.860	5.900	5.850	6.180	3,503,000	21,144,021	6.0360	5.900	5.860	5.900	5.850	6.180	3,503,000	6.0360	0.34%
2024-09-24	5.880	5.870	5.880	5.640	5.930	2,374,952	13,853,565	5.8332	5.880	5.870	5.880	5.640	5.930	2,374,952	5.8332	4.26%
2024-09-23	5.640	5.600	5.640	5.600	5.690	621,200	3,508,695	5.6483	5.640	5.600	5.640	5.600	5.690	621,200	5.6483	0.89%
2024-09-20	5.590	5.590	5.600	5.540	5.670	859,400	4,796,850	5.5816	5.590	5.590	5.600	5.540	5.670	859,400	5.5816	-0.18%
2024-09-19	5.600	5.570	5.600	5.530	5.630	1,192,100	6,648,820	5.5774	5.600	5.570	5.600	5.530	5.630	1,192,100	5.5774	-0.18%
2024-09-17	5.610	5.580	5.610	5.500	5.690	176,400	992,735	5.6277	5.610	5.580	5.610	5.500	5.690	176,400	5.6277	0.72%
2024-09-16	5.570	5.520	5.570	5.360	5.590	577,700	3,191,429	5.5244	5.570	5.520	5.570	5.360	5.590	577,700	5.5244	2.39%
2024-09-13	5.440	5.420	5.440	5.230	5.540	792,500	4,325,195	5.4577	5.440	5.420	5.440	5.230	5.540	792,500	5.4577	2.26%
2024-09-12	5.320	5.300	5.320	5.270	5.350	278,700	1,479,706	5.3093	5.320	5.300	5.320	5.270	5.350	278,700	5.3093	1.33%
2024-09-11	5.250	5.230	5.250	5.190	5.260	441,000	2,298,814	5.2127	5.250	5.230	5.250	5.190	5.260	441,000	5.2127	-0.76%
2024-09-10	5.290	5.280	5.290	5.220	5.320	493,800	2,600,301	5.2659	5.290	5.280	5.290	5.220	5.320	493,800	5.2659	-0.94%
2024-09-09	5.340	5.310	5.350	5.240	5.460	909,000	4,832,491	5.3163	5.340	5.310	5.350	5.240	5.460	909,000	5.3163	-2.91%
2024-09-05	5.500	5.490	5.500	5.490	5.590	553,800	3,059,131	5.5239	5.500	5.490	5.500	5.490	5.590	553,800	5.5239	-1.08%
2024-09-04	5.560	5.540	5.560	5.520	5.680	608,400	3,408,031	5.6016	5.560	5.540	5.560	5.520	5.680	608,400	5.6016	-2.28%
2024-09-03	5.690	5.670	5.690	5.490	5.720	852,000	4,803,479	5.6379	5.690	5.670	5.690	5.490	5.720	852,000	5.6379	2.34%
2024-09-02	5.560	5.560	5.590	5.480	5.710	1,382,400	7,751,805	5.6075	5.560	5.560	5.590	5.480	5.710	1,382,400	5.6075	0.00%
2024-08-30	5.560	5.550	5.560	5.450	5.660	1,589,200	8,882,543	5.5893	5.560	5.550	5.560	5.450	5.660	1,589,200	5.5893	1.46%
2024-08-29	5.480	5.430	5.480	5.310	5.480	735,100	3,977,689	5.4111	5.480	5.430	5.480	5.310	5.480	735,100	5.4111	2.05%
2024-08-28	5.370	5.370	5.390	5.270	5.450	718,400	3,862,242	5.3762	5.370	5.370	5.390	5.270	5.450	718,400	5.3762	-0.92%
2024-08-27	5.420	5.410	5.420	5.320	5.450	533,300	2,872,043	5.3854	5.420	5.410	5.420	5.320	5.450	533,300	5.3854	1.50%
2024-08-26	5.340	5.340	5.360	5.290	5.370	291,200	1,556,075	5.3437	5.340	5.340	5.360	5.290	5.370	291,200	5.3437	1.14%
2024-08-23	5.280	5.280	5.290	5.200	5.320	1,043,700	5,477,582	5.2482	5.280	5.280	5.290	5.200	5.320	1,043,700	5.2482	-2.04%
2024-08-22	5.390	5.360	5.390	5.250	5.390	514,700	2,733,061	5.3100	5.390	5.360	5.390	5.250	5.390	514,700	5.3100	1.89%
2024-08-21	5.290	5.260	5.290	5.230	5.360	669,300	3,535,655	5.2826	5.290	5.260	5.290	5.230	5.360	669,300	5.2826	-0.94%
2024-08-20	5.340	5.340	5.350	5.300	5.400	375,300	2,004,804	5.3419	5.340	5.340	5.350	5.300	5.400	375,300	5.3419	-0.93%
2024-08-19	5.390	5.340	5.390	5.320	5.510	1,197,300	6,450,132	5.3872	5.390	5.340	5.390	5.320	5.510	1,197,300	5.3872	1.13%
2024-08-16	5.330	5.330	5.350	5.330	5.540	1,574,600	8,519,456	5.4106	5.330	5.330	5.350	5.330	5.540	1,574,600	5.4106	-1.66%
2024-08-15	5.420	5.420	5.440	5.360	5.490	735,700	3,987,762	5.4204	5.420	5.420	5.440	5.360	5.490	735,700	5.4204	0.37%
2024-08-14	5.400	5.400	5.440	5.400	5.560	439,700	2,395,886	5.4489	5.400	5.400	5.440	5.400	5.560	439,700	5.4489	-2.70%
2024-08-13	5.550	5.530	5.550	5.490	5.580	230,200	1,273,528	5.5323	5.550	5.530	5.550	5.490	5.580	230,200	5.5323	0.18%
2024-08-12	5.540	5.540	5.550	5.520	5.670	498,100	2,781,946	5.5851	5.540	5.540	5.550	5.520	5.670	498,100	5.5851	-1.60%
2024-08-09	5.630	5.630	5.650	5.630	5.780	469,000	2,676,247	5.7063	5.630	5.630	5.650	5.630	5.780	469,000	5.7063	-0.18%
2024-08-08	5.640	5.640	5.650	5.630	5.730	268,300	1,523,903	5.6798	5.640	5.640	5.650	5.630	5.730	268,300	5.6798	-1.23%
2024-08-07	5.710	5.710	5.720	5.660	5.760	755,300	4,319,050	5.7183	5.710	5.710	5.720	5.660	5.760	755,300	5.7183	0.00%
2024-08-06	5.710	5.680	5.710	5.510	5.740	1,690,200	9,541,050	5.6449	5.710	5.680	5.710	5.510	5.740	1,690,200	5.6449	2.88%
2024-08-05	5.550	5.540	5.550	5.350	5.590	1,651,400	9,099,468	5.5102	5.550	5.540	5.550	5.350	5.590	1,651,400	5.5102	1.65%
2024-08-02	5.460	5.430	5.460	5.400	5.510	678,300	3,680,862	5.4266	5.460	5.430	5.460	5.400	5.510	678,300	5.4266	-1.27%
2024-08-01	5.530	5.530	5.540	5.470	5.600	299,100	1,655,847	5.5361	5.530	5.530	5.540	5.470	5.600	299,100	5.5361	-0.72%
2024-07-31	5.570	5.560	5.570	5.380	5.600	983,000	5,418,741	5.5125	5.570	5.560	5.570	5.380	5.600	983,000	5.5125	4.11%
2024-07-30	5.350	5.350	5.360	5.340	5.490	865,500	4,656,747	5.3804	5.350	5.350	5.360	5.340	5.490	865,500	5.3804	-2.55%
2024-07-29	5.490	5.490	5.510	5.460	5.550	872,900	4,804,885	5.5045	5.490	5.490	5.510	5.460	5.550	872,900	5.5045	-0.72%
2024-07-26	5.530	5.520	5.530	5.500	5.660	574,700	3,171,690	5.5189	5.530	5.520	5.530	5.500	5.660	574,700	5.5189	0.18%
2024-07-25	5.520	5.520	5.540	5.500	5.700	686,092	3,810,128	5.5534	5.520	5.520	5.540	5.500	5.700	686,092	5.5534	-1.78%
2024-07-24	5.620	5.620	5.630	5.600	5.740	622,070	3,515,465	5.6512	5.620	5.620	5.630	5.600	5.740	622,070	5.6512	-1.40%
2024-07-23	5.700	5.700	5.730	5.700	5.830	569,300	3,275,917	5.7543	5.700	5.700	5.730	5.700	5.830	569,300	5.7543	-1.72%
2024-07-22	5.800	5.800	5.850	5.680	5.880	893,130	5,162,254	5.7800	5.800	5.800	5.850	5.680	5.880	893,130	5.7800	-0.68%
2024-07-19	5.840	5.840	5.850	5.830	5.980	695,300	4,095,845	5.8908	5.840	5.840	5.850	5.830	5.980	695,300	5.8908	-2.50%
2024-07-18	5.990	5.990	6.020	5.940	6.070	567,100	3,413,181	6.0187	5.990	5.990	6.020	5.940	6.070	567,100	6.0187	-0.17%
2024-07-17	6.000	5.960	6.000	5.940	6.050	389,300	2,332,428	5.9913	6.000	5.960	6.000	5.940	6.050	389,300	5.9913	1.69%
2024-07-16	5.900	5.900	5.920	5.870	6.000	1,972,500	11,652,688	5.9076	5.900	5.900	5.920	5.870	6.000	1,972,500	5.9076	-1.99%
2024-07-15	6.020	6.020	6.030	6.010	6.260	879,700	5,318,302	6.0456	6.020	6.020	6.030	6.010	6.260	879,700	6.0456	-3.06%
2024-07-12	6.210	6.180	6.210	6.080	6.210	1,033,400	6,367,706	6.1619	6.210	6.180	6.210	6.080	6.210	1,033,400	6.1619	1.47%
2024-07-11	6.120	6.120	6.140	5.940	6.150	759,100	4,627,754	6.0964	6.120	6.120	6.140	5.940	6.150	759,100	6.0964	2.86%
2024-07-10	5.950	5.950	5.960	5.930	6.140	1,367,300	8,225,796	6.0161	5.950	5.950	5.960	5.930	6.140	1,367,300	6.0161	-2.30%
2024-07-09	6.090	6.050	6.090	6.010	6.160	793,300	4,819,609	6.0754	6.090	6.050	6.090	6.010	6.160	793,300	6.0754	0.50%
2024-07-08	6.060	6.040	6.060	5.990	6.200	1,025,800	6,196,305	6.0405	6.060	6.040	6.060	5.990	6.200	1,025,800	6.0405	-1.94%
2024-07-05	6.180	6.180	6.200	6.110	6.330	517,700	3,199,641	6.1805	6.180	6.180	6.200	6.110	6.330	517,700	6.1805	-1.12%
2024-07-04	6.250	6.230	6.250	6.120	6.320	1,196,100	7,461,303	6.2380	6.250	6.230	6.250	6.120	6.320	1,196,100	6.2380	2.80%
2024-07-03	6.080	6.080	6.090	5.890	6.150	1,568,200	9,552,255	6.0912	6.080	6.080	6.090	5.890	6.150	1,568,200	6.0912	2.70%
2024-07-02	5.920	5.910	5.920	5.900	6.070	1,080,500	6,427,377	5.9485	5.920	5.910	5.920	5.900	6.070	1,080,500	5.9485	0.68%
2024-06-28	5.880	5.880	5.900	5.880	6.060	1,129,500	6,740,708	5.9679	5.880	5.880	5.900	5.880	6.060	1,129,500	5.9679	-0.68%
2024-06-27	5.920	5.920	5.930	5.870	6.100	3,072,000	18,360,564	5.9767	5.920	5.920	5.930	5.870	6.100	3,072,000	5.9767	-1.50%
2024-06-26	6.010	6.010	6.020	5.990	6.140	5,468,300	32,928,275	6.0217	6.010	6.010	6.020	5.990	6.140	5,468,300	6.0217	-1.15%
2024-06-25	6.080	6.070	6.080	6.010	6.200	1,353,900	8,265,521	6.1050	6.080	6.070	6.080	6.010	6.200	1,353,900	6.1050	-0.33%
2024-06-24	6.100	6.080	6.100	6.020	6.150	1,362,100	8,277,696	6.0772	6.100	6.080	6.100	6.020	6.150	1,362,100	6.0772	-1.77%
2024-06-21	6.210	6.210	6.240	6.200	6.450	2,714,000	16,951,081	6.2458	6.210	6.210	6.240	6.200	6.450	2,714,000	6.2458	-3.72%
2024-06-20	6.450	6.450	6.470	6.370	6.580	1,455,700	9,405,822	6.4614	6.450	6.450	6.470	6.370	6.580	1,455,700	6.4614	-1.68%
2024-06-19	6.560	6.560	6.570	6.380	6.570	1,774,600	11,504,307	6.4828	6.560	6.560	6.570	6.380	6.570	1,774,600	6.4828	4.96%
2024-06-18	6.250	6.250	6.310	6.250	6.430	2,313,100	14,563,002	6.2959	6.250	6.250	6.310	6.250	6.430	2,313,100	6.2959	-1.88%
2024-06-17	6.370	6.350	6.370	6.330	6.450	623,400	3,978,484	6.3819	6.370	6.350	6.370	6.330	6.450	623,400	6.3819	-1.39%
2024-06-14	6.460	6.460	6.480	6.360	6.550	1,397,700	9,069,224	6.4887	6.460	6.460	6.480	6.360	6.550	1,397,700	6.4887	-0.31%
2024-06-13	6.480	6.450	6.480	6.400	6.500	559,800	3,615,280	6.4582	6.480	6.450	6.480	6.400	6.500	559,800	6.4582	1.41%
2024-06-12	6.390	6.360	6.390	6.300	6.440	741,100	4,714,215	6.3611	6.390	6.360	6.390	6.300	6.440	741,100	6.3611	-0.78%
2024-06-11	6.440	6.440	6.450	6.250	6.590	1,221,100	7,763,013	6.3574	6.440	6.440	6.450	6.250	6.590	1,221,100	6.3574	0.00%
2024-06-07	6.440	6.440	6.470	6.440	6.620	2,224,700	14,421,545	6.4825	6.440	6.440	6.470	6.440	6.620	2,224,700	6.4825	-2.13%
2024-06-06	6.580	6.580	6.590	6.510	6.820	1,681,500	11,148,937	6.6304	6.580	6.580	6.590	6.510	6.820	1,681,500	6.6304	-1.50%
2024-06-05	6.680	6.670	6.680	6.660	6.940	1,608,700	10,845,986	6.7421	6.680	6.670	6.680	6.660	6.940	1,608,700	6.7421	-2.62%
2024-06-04	6.860	6.860	6.870	6.760	6.950	1,377,000	9,458,254	6.8687	6.860	6.860	6.870	6.760	6.950	1,377,000	6.8687	1.33%
2024-06-03	6.770	6.770	6.780	6.720	6.890	1,489,100	10,133,757	6.8053	6.770	6.770	6.780	6.720	6.890	1,489,100	6.8053	-1.02%
2024-05-31	6.840	6.800	6.840	6.720	6.940	3,283,500	22,400,946	6.8223	6.840	6.800	6.840	6.720	6.940	3,283,500	6.8223	1.03%
2024-05-30	6.770	6.770	6.800	6.760	6.920	2,653,000	18,141,828	6.8382	6.770	6.770	6.800	6.760	6.920	2,653,000	6.8382	-1.46%
2024-05-29	6.870	6.830	6.870	6.820	7.000	1,629,500	11,237,381	6.8962	6.870	6.830	6.870	6.820	7.000	1,629,500	6.8962	-0.87%
2024-05-28	6.930	6.900	6.930	6.870	7.070	2,570,200	17,926,993	6.9749	6.930	6.900	6.930	6.870	7.070	2,570,200	6.9749	-1.28%
2024-05-27	7.020	7.000	7.020	6.230	7.030	7,101,600	47,990,362	6.7577	7.020	7.000	7.020	6.230	7.030	7,101,600	6.7577	13.23%
2024-05-24	6.200	6.200	6.230	6.190	6.530	1,951,500	12,315,629	6.3109	6.200	6.200	6.230	6.190	6.530	1,951,500	6.3109	-5.05%
2024-05-23	6.530	6.530	6.570	6.520	6.770	2,441,000	16,165,965	6.6227	6.530	6.530	6.570	6.520	6.770	2,441,000	6.6227	-3.12%
2024-05-22	6.740	6.740	6.770	6.150	6.830	5,755,700	38,444,427	6.6794	6.740	6.740	6.770	6.150	6.830	5,755,700	6.6794	10.67%
2024-05-21	6.090	6.090	6.110	6.050	6.330	1,468,800	9,014,284	6.1372	6.090	6.090	6.110	6.050	6.330	1,468,800	6.1372	-3.64%
2024-05-20	6.320	6.280	6.320	6.250	6.370	1,180,300	7,467,125	6.3265	6.320	6.280	6.320	6.250	6.370	1,180,300	6.3265	0.32%
2024-05-17	6.300	6.280	6.300	6.140	6.320	1,528,900	9,558,105	6.2516	6.300	6.280	6.300	6.140	6.320	1,528,900	6.2516	1.61%
2024-05-16	6.200	6.190	6.200	6.060	6.230	1,907,400	11,773,455	6.1725	6.200	6.190	6.200	6.060	6.230	1,907,400	6.1725	2.99%
2024-05-14	6.020	6.020	6.030	6.000	6.150	1,321,856	8,025,117	6.0711	6.020	6.020	6.030	6.000	6.150	1,321,856	6.0711	-0.17%
2024-05-13	6.030	6.010	6.030	5.860	6.030	1,386,300	8,263,673	5.9610	6.030	6.010	6.030	5.860	6.030	1,386,300	5.9610	1.34%
2024-05-10	5.950	5.930	5.950	5.820	5.950	2,229,100	13,154,433	5.9012	5.950	5.930	5.950	5.820	5.950	2,229,100	5.9012	1.71%
2024-05-09	5.850	5.850	5.860	5.730	5.890	3,023,100	17,589,814	5.8185	5.850	5.850	5.860	5.730	5.890	3,023,100	5.8185	3.91%
2024-05-08	5.630	5.620	5.630	5.590	5.770	1,302,400	7,414,011	5.6926	5.630	5.620	5.630	5.590	5.770	1,302,400	5.6926	-1.75%
2024-05-07	5.730	5.720	5.730	5.720	5.820	895,400	5,157,314	5.7598	5.730	5.720	5.730	5.720	5.820	895,400	5.7598	-0.17%
2024-05-06	5.740	5.730	5.740	5.700	5.790	1,103,700	6,344,953	5.7488	5.740	5.730	5.740	5.700	5.790	1,103,700	5.7488	0.17%
2024-05-03	5.730	5.710	5.730	5.670	5.830	798,700	4,575,423	5.7286	5.730	5.710	5.730	5.670	5.830	798,700	5.7286	1.06%
2024-05-02	5.670	5.670	5.680	5.470	5.700	1,290,400	7,239,825	5.6105	5.670	5.670	5.680	5.470	5.700	1,290,400	5.6105	2.16%
2024-04-30	5.550	5.540	5.550	5.500	5.690	1,634,300	9,058,679	5.5428	5.550	5.540	5.550	5.500	5.690	1,634,300	5.5428	-1.77%
2024-04-29	5.650	5.620	5.650	5.560	5.690	1,238,700	6,987,645	5.6411	5.650	5.620	5.650	5.560	5.690	1,238,700	5.6411	1.62%
2024-04-26	5.560	5.550	5.560	5.340	5.560	1,556,200	8,560,329	5.5008	5.560	5.550	5.560	5.340	5.560	1,556,200	5.5008	3.54%
2024-04-25	5.370	5.330	5.370	5.270	5.440	1,482,200	7,959,270	5.3699	5.370	5.330	5.370	5.270	5.440	1,482,200	5.3699	0.94%
2024-04-24	5.320	5.320	5.340	5.180	5.380	2,182,400	11,601,010	5.3157	5.320	5.320	5.340	5.180	5.380	2,182,400	5.3157	2.90%
2024-04-23	5.170	5.140	5.170	5.130	5.220	949,400	4,905,888	5.1674	5.170	5.140	5.170	5.130	5.220	949,400	5.1674	0.58%
2024-04-22	5.140	5.130	5.140	5.130	5.250	1,140,661	5,893,562	5.1668	5.140	5.130	5.140	5.130	5.250	1,140,661	5.1668	-0.19%
2024-04-19	5.150	5.140	5.150	5.130	5.280	1,070,900	5,542,304	5.1754	5.150	5.140	5.150	5.130	5.280	1,070,900	5.1754	-2.65%
2024-04-18	5.290	5.260	5.290	5.240	5.390	1,253,900	6,672,569	5.3215	5.290	5.260	5.290	5.240	5.390	1,253,900	5.3215	-0.38%
2024-04-17	5.310	5.300	5.310	5.210	5.540	1,551,039	8,209,715	5.2930	5.310	5.300	5.310	5.210	5.540	1,551,039	5.2930	0.38%
2024-04-16	5.290	5.270	5.290	5.200	5.320	2,320,000	12,192,807	5.2555	5.290	5.270	5.290	5.200	5.320	2,320,000	5.2555	-1.49%
2024-04-15	5.370	5.360	5.370	5.200	5.390	1,238,600	6,607,291	5.3345	5.370	5.360	5.370	5.200	5.390	1,238,600	5.3345	1.32%
2024-04-12	5.300	5.290	5.300	5.220	5.420	2,364,200	12,565,566	5.3149	5.300	5.290	5.300	5.220	5.420	2,364,200	5.3149	-2.03%
2024-04-11	5.410	5.410	5.430	5.390	5.490	1,734,239	9,438,853	5.4426	5.410	5.410	5.430	5.390	5.490	1,734,239	5.4426	-1.64%
2024-04-10	5.500	5.500	5.510	5.440	5.630	2,453,800	13,508,482	5.5051	5.500	5.500	5.510	5.440	5.630	2,453,800	5.5051	-0.36%
2024-04-09	5.520	5.510	5.520	5.490	5.640	2,887,493	16,000,098	5.5412	5.520	5.510	5.520	5.490	5.640	2,887,493	5.5412	-0.72%
2024-04-08	5.560	5.550	5.560	5.280	5.630	2,270,900	12,499,875	5.5044	5.560	5.550	5.560	5.280	5.630	2,270,900	5.5044	3.93%
2024-04-05	5.350	5.340	5.350	5.180	5.530	1,823,317	9,630,003	5.2816	5.350	5.340	5.350	5.180	5.530	1,823,317	5.2816	-2.73%
2024-04-03	5.500	5.500	5.510	5.480	5.800	4,367,925	24,397,053	5.5855	5.500	5.500	5.510	5.480	5.800	4,367,925	5.5855	-4.68%
2024-04-02	5.770	5.770	5.780	5.720	6.030	4,918,073	28,553,443	5.8058	5.770	5.770	5.780	5.720	6.030	4,918,073	5.8058	-3.03%
2024-03-28	5.950	5.950	5.980	5.890	6.040	1,137,000	6,791,137	5.9729	5.950	5.950	5.980	5.890	6.040	1,137,000	5.9729	-0.50%
2024-03-27	5.980	5.970	5.980	5.950	6.080	1,355,678	8,143,516	6.0070	5.980	5.970	5.980	5.950	6.080	1,355,678	6.0070	-0.66%
2024-03-26	6.020	6.020	6.030	5.950	6.110	1,324,382	7,965,280	6.0143	6.020	6.020	6.030	5.950	6.110	1,324,382	6.0143	-1.15%
2024-03-25	6.090	6.060	6.090	6.070	6.230	807,200	4,949,211	6.1313	6.090	6.060	6.090	6.070	6.230	807,200	6.1313	-2.56%
2024-03-22	6.250	6.250	6.300	6.230	6.380	1,088,600	6,853,272	6.2955	6.250	6.250	6.300	6.230	6.380	1,088,600	6.2955	-1.26%
2024-03-21	6.330	6.320	6.330	6.170	6.420	877,472	5,559,794	6.3361	6.330	6.320	6.330	6.170	6.420	877,472	6.3361	2.93%
2024-03-20	6.150	6.140	6.150	6.130	6.240	762,700	4,711,962	6.1780	6.150	6.140	6.150	6.130	6.240	762,700	6.1780	-1.28%
2024-03-19	6.230	6.200	6.230	6.180	6.380	1,412,500	8,836,358	6.2558	6.230	6.200	6.230	6.180	6.380	1,412,500	6.2558	-1.11%
2024-03-18	6.300	6.300	6.330	6.240	6.390	2,564,399	16,825,108	6.5610	6.300	6.300	6.330	6.240	6.390	2,564,399	6.5610	-1.56%
2024-03-15	6.400	6.400	6.410	6.150	6.550	8,949,799	56,565,968	6.3204	6.400	6.400	6.410	6.150	6.550	8,949,799	6.3204	-0.93%
2024-03-14	6.460	6.460	6.490	6.370	6.530	4,546,900	29,380,534	6.4617	6.460	6.460	6.490	6.370	6.530	4,546,900	6.4617	-0.46%
2024-03-13	6.490	6.490	6.500	6.380	6.590	2,134,290	13,833,652	6.4816	6.490	6.490	6.500	6.380	6.590	2,134,290	6.4816	-1.07%
2024-03-12	6.560	6.550	6.560	6.450	6.590	1,945,402	12,672,315	6.5140	6.560	6.550	6.560	6.450	6.590	1,945,402	6.5140	2.18%
2024-03-11	6.420	6.410	6.420	6.270	6.560	3,460,700	22,088,279	6.3826	6.420	6.410	6.420	6.270	6.560	3,460,700	6.3826	-5.31%
2024-03-08	6.780	6.760	6.780	6.650	6.790	1,463,100	9,854,869	6.7356	6.780	6.760	6.780	6.650	6.790	1,463,100	6.7356	0.59%
2024-03-07	6.740	6.700	6.740	6.400	6.980	6,386,500	42,609,581	6.6718	6.740	6.700	6.740	6.400	6.980	6,386,500	6.6718	-1.46%
2024-03-06	6.840	6.840	6.850	6.510	6.880	1,534,000	10,364,941	6.7568	6.840	6.840	6.850	6.510	6.880	1,534,000	6.7568	3.95%
2024-03-05	6.580	6.570	6.590	6.550	6.840	1,339,200	8,946,288	6.6803	6.580	6.570	6.590	6.550	6.840	1,339,200	6.6803	-4.91%
2024-03-04	6.920	6.900	6.920	6.710	6.940	2,877,200	19,802,602	6.8826	6.920	6.900	6.920	6.710	6.940	2,877,200	6.8826	4.22%
2024-03-01	6.640	6.640	6.680	6.540	6.830	2,325,500	15,533,630	6.6797	6.640	6.640	6.680	6.540	6.830	2,325,500	6.6797	1.53%
2024-02-29	6.540	6.520	6.540	6.260	6.630	6,340,350	41,378,429	6.5262	6.540	6.520	6.540	6.260	6.630	6,340,350	6.5262	4.47%
2024-02-28	6.260	6.260	6.280	6.240	6.500	1,711,000	10,847,065	6.3396	6.260	6.260	6.280	6.240	6.500	1,711,000	6.3396	-3.10%
2024-02-27	6.460	6.460	6.470	6.280	6.550	2,160,592	13,839,689	6.4055	6.460	6.460	6.470	6.280	6.550	2,160,592	6.4055	-1.07%
2024-02-26	6.530	6.530	6.570	6.520	6.720	2,015,100	13,301,870	6.6011	6.530	6.530	6.570	6.520	6.720	2,015,100	6.6011	-1.21%
2024-02-23	6.610	6.610	6.620	6.550	6.740	837,902	5,544,192	6.6168	6.610	6.610	6.620	6.550	6.740	837,902	6.6168	-1.34%
2024-02-22	6.700	6.700	6.720	6.560	6.740	1,146,900	7,641,660	6.6629	6.700	6.700	6.720	6.560	6.740	1,146,900	6.6629	1.82%
2024-02-21	6.580	6.570	6.580	6.470	6.740	1,307,700	8,669,191	6.6293	6.580	6.570	6.580	6.470	6.740	1,307,700	6.6293	1.23%
2024-02-20	6.500	6.500	6.520	6.470	6.670	1,162,900	7,653,312	6.5812	6.500	6.500	6.520	6.470	6.670	1,162,900	6.5812	-0.91%
2024-02-19	6.560	6.550	6.560	6.450	6.680	680,900	4,449,041	6.5341	6.560	6.550	6.560	6.450	6.680	680,900	6.5341	-4.23%
2024-02-16	6.850	6.840	6.860	6.530	6.900	399,000	2,719,617	6.8161	6.850	6.840	6.860	6.530	6.900	399,000	6.8161	3.79%
2024-02-15	6.600	6.570	6.600	6.500	6.690	368,200	2,428,352	6.5952	6.600	6.570	6.600	6.500	6.690	368,200	6.5952	1.85%
2024-02-14	6.480	6.460	6.480	6.090	6.520	770,900	4,895,059	6.3498	6.480	6.460	6.480	6.090	6.520	770,900	6.3498	4.68%
2024-02-09	6.190	6.160	6.190	6.160	6.280	63,600	394,315	6.1999	6.190	6.160	6.190	6.160	6.280	63,600	6.1999	-2.06%
2024-02-08	6.320	6.300	6.320	6.100	6.330	868,600	5,404,789	6.2224	6.320	6.300	6.320	6.100	6.330	868,600	6.2224	3.61%
2024-02-07	6.100	6.100	6.130	6.090	6.360	732,600	4,529,884	6.1833	6.100	6.100	6.130	6.090	6.360	732,600	6.1833	-2.87%
2024-02-06	6.280	6.280	6.310	5.970	6.340	1,167,000	7,254,215	6.2161	6.280	6.280	6.310	5.970	6.340	1,167,000	6.2161	5.19%
2024-02-05	5.970	5.970	6.010	5.930	6.090	1,062,100	6,362,183	5.9902	5.970	5.970	6.010	5.930	6.090	1,062,100	5.9902	-1.81%
2024-02-02	6.080	6.050	6.080	6.030	6.300	552,900	3,384,748	6.1218	6.080	6.050	6.080	6.030	6.300	552,900	6.1218	-1.14%
2024-02-01	6.150	6.150	6.160	6.110	6.300	653,800	4,045,906	6.1883	6.150	6.150	6.160	6.110	6.300	653,800	6.1883	-1.13%
2024-01-31	6.220	6.220	6.230	6.190	6.390	653,300	4,073,715	6.2356	6.220	6.220	6.230	6.190	6.390	653,300	6.2356	-1.89%
2024-01-30	6.340	6.320	6.340	6.320	6.590	1,185,900	7,565,116	6.3792	6.340	6.320	6.340	6.320	6.590	1,185,900	6.3792	-3.50%
2024-01-29	6.570	6.570	6.600	6.540	6.760	916,100	6,068,198	6.6239	6.570	6.570	6.600	6.540	6.760	916,100	6.6239	-0.61%
2024-01-26	6.610	6.610	6.620	6.530	6.930	1,829,300	12,220,583	6.6805	6.610	6.610	6.620	6.530	6.930	1,829,300	6.6805	-4.89%
2024-01-25	6.950	6.920	6.950	6.660	6.970	1,122,330	7,709,778	6.8694	6.950	6.920	6.950	6.660	6.970	1,122,330	6.8694	2.51%
2024-01-24	6.780	6.780	6.790	6.480	6.880	709,400	4,714,213	6.6454	6.780	6.780	6.790	6.480	6.880	709,400	6.6454	3.35%
2024-01-23	6.560	6.560	6.570	6.300	6.640	676,700	4,391,164	6.4891	6.560	6.560	6.570	6.300	6.640	676,700	6.4891	3.31%
2024-01-22	6.350	6.350	6.360	6.300	6.730	1,029,006	6,647,547	6.4602	6.350	6.350	6.360	6.300	6.730	1,029,006	6.4602	-3.50%
2024-01-19	6.580	6.580	6.600	6.480	6.690	864,445	5,678,269	6.5687	6.580	6.580	6.600	6.480	6.690	864,445	6.5687	0.61%
2024-01-18	6.540	6.520	6.540	6.310	6.590	1,080,000	7,005,020	6.4861	6.540	6.520	6.540	6.310	6.590	1,080,000	6.4861	1.08%
2024-01-17	6.470	6.470	6.480	6.440	6.800	1,539,900	10,116,066	6.5693	6.470	6.470	6.480	6.440	6.800	1,539,900	6.5693	-4.71%
2024-01-16	6.790	6.790	6.800	6.740	7.030	1,004,100	6,862,831	6.8348	6.790	6.790	6.800	6.740	7.030	1,004,100	6.8348	-3.28%
2024-01-15	7.020	6.970	7.020	6.950	7.080	704,199	4,930,817	7.0020	7.020	6.970	7.020	6.950	7.080	704,199	7.0020	-0.28%
2024-01-12	7.040	7.040	7.080	7.040	7.150	487,100	3,458,964	7.1011	7.040	7.040	7.080	7.040	7.150	487,100	7.1011	-0.14%
2024-01-11	7.050	7.050	7.100	6.960	7.140	589,700	4,160,502	7.0553	7.050	7.050	7.100	6.960	7.140	589,700	7.0553	0.28%
2024-01-10	7.030	6.980	7.030	6.940	7.170	573,700	4,028,053	7.0212	7.030	6.980	7.030	6.940	7.170	573,700	7.0212	-1.40%
2024-01-09	7.130	7.120	7.130	7.050	7.200	818,832	5,852,675	7.1476	7.130	7.120	7.130	7.050	7.200	818,832	7.1476	3.33%
2024-01-08	6.900	6.860	6.900	6.830	7.070	559,500	3,863,074	6.9045	6.900	6.860	6.900	6.830	7.070	559,500	6.9045	-1.99%
2024-01-05	7.040	7.030	7.040	7.000	7.200	1,006,100	7,127,231	7.0840	7.040	7.030	7.040	7.000	7.200	1,006,100	7.0840	-2.63%
2024-01-04	7.230	7.200	7.240	7.130	7.250	291,040	2,093,873	7.1945	7.230	7.200	7.240	7.130	7.250	291,040	7.1945	0.70%
2024-01-03	7.180	7.160	7.180	7.140	7.340	361,200	2,598,370	7.1937	7.180	7.160	7.180	7.140	7.340	361,200	7.1937	-1.37%
2024-01-02	7.280	7.270	7.290	7.200	7.380	506,300	3,674,142	7.2568	7.280	7.270	7.290	7.200	7.380	506,300	7.2568	-1.09%
2023-12-29	7.360	7.350	7.360	7.290	7.480	637,600	4,708,354	7.3845	7.360	7.350	7.360	7.290	7.480	637,600	7.3845	-0.41%
2023-12-28	7.390	7.360	7.390	7.170	7.400	821,500	6,024,766	7.3339	7.390	7.360	7.390	7.170	7.400	821,500	7.3339	3.07%
2023-12-27	7.170	7.150	7.170	6.780	7.180	791,700	5,570,649	7.0363	7.170	7.150	7.170	6.780	7.180	791,700	7.0363	1.99%
2023-12-22	7.030	7.030	7.080	7.010	7.230	664,000	4,706,162	7.0876	7.030	7.030	7.080	7.010	7.230	664,000	7.0876	-2.77%
2023-12-21	7.230	7.200	7.230	7.040	7.230	603,281	4,334,647	7.1851	7.230	7.200	7.230	7.040	7.230	603,281	7.1851	2.12%
2023-12-20	7.080	7.070	7.140	7.030	7.280	1,477,392	10,621,011	7.1890	7.080	7.070	7.140	7.030	7.280	1,477,392	7.1890	1.29%
2023-12-19	6.990	6.990	7.030	6.870	7.070	833,900	5,822,556	6.9823	6.990	6.990	7.030	6.870	7.070	833,900	6.9823	-0.14%
2023-12-18	7.000	7.000	7.030	6.970	7.170	444,700	3,148,964	7.0811	7.000	7.000	7.030	6.970	7.170	444,700	7.0811	-1.69%
2023-12-15	7.120	7.110	7.120	6.930	7.270	1,862,100	13,229,257	7.1045	7.120	7.110	7.120	6.930	7.270	1,862,100	7.1045	3.04%
2023-12-14	6.910	6.890	6.910	6.740	6.970	1,605,400	11,038,903	6.8761	6.910	6.890	6.910	6.740	6.970	1,605,400	6.8761	2.52%
2023-12-13	6.740	6.710	6.740	6.640	6.820	959,900	6,460,134	6.7300	6.740	6.710	6.740	6.640	6.820	959,900	6.7300	-0.74%
2023-12-12	6.790	6.770	6.790	6.570	6.840	1,201,024	8,092,916	6.7383	6.790	6.770	6.790	6.570	6.840	1,201,024	6.7383	3.66%
2023-12-11	6.550	6.530	6.550	6.400	6.640	1,504,100	9,790,570	6.5093	6.550	6.530	6.550	6.400	6.640	1,504,100	6.5093	-0.30%
2023-12-08	6.570	6.570	6.620	6.570	6.800	925,700	6,156,575	6.6507	6.570	6.570	6.620	6.570	6.800	925,700	6.6507	-3.10%
2023-12-07	6.780	6.750	6.780	6.640	6.790	755,800	5,092,549	6.7380	6.780	6.750	6.780	6.640	6.790	755,800	6.7380	0.15%
2023-12-06	6.770	6.770	6.780	6.610	6.840	1,267,400	8,524,599	6.7261	6.770	6.770	6.780	6.610	6.840	1,267,400	6.7261	2.73%
2023-12-05	6.590	6.590	6.600	6.520	6.730	952,788	6,302,112	6.6144	6.590	6.590	6.600	6.520	6.730	952,788	6.6144	-1.05%
2023-12-04	6.660	6.640	6.660	6.630	6.780	541,500	3,631,626	6.7066	6.660	6.640	6.660	6.630	6.780	541,500	6.7066	-0.75%
2023-12-01	6.710	6.670	6.710	6.530	6.860	2,255,300	15,052,754	6.6744	6.710	6.670	6.710	6.530	6.860	2,255,300	6.6744	-0.30%
2023-11-30	6.730	6.710	6.730	6.600	6.790	1,544,720	10,320,474	6.6811	6.730	6.710	6.730	6.600	6.790	1,544,720	6.6811	0.00%
2023-11-29	6.730	6.730	6.740	6.710	6.950	1,158,500	7,836,383	6.7642	6.730	6.730	6.740	6.710	6.950	1,158,500	6.7642	-2.89%
2023-11-28	6.930	6.910	6.930	6.790	6.990	671,300	4,629,290	6.8960	6.930	6.910	6.930	6.790	6.990	671,300	6.8960	1.91%
2023-11-27	6.800	6.800	6.850	6.770	6.880	485,200	3,309,680	6.8213	6.800	6.800	6.850	6.770	6.880	485,200	6.8213	-1.31%
2023-11-24	6.890	6.890	6.920	6.870	6.990	589,100	4,075,157	6.9176	6.890	6.890	6.920	6.870	6.990	589,100	6.9176	-1.29%
2023-11-23	6.980	6.980	6.990	6.740	7.000	615,900	4,247,317	6.8961	6.980	6.980	6.990	6.740	7.000	615,900	6.8961	2.50%
2023-11-22	6.810	6.810	6.820	6.760	6.860	681,000	4,635,563	6.8070	6.810	6.810	6.820	6.760	6.860	681,000	6.8070	-0.29%
2023-11-21	6.830	6.810	6.830	6.800	6.990	1,829,189	12,536,092	6.8534	6.830	6.810	6.830	6.800	6.990	1,829,189	6.8534	-1.16%
2023-11-20	6.910	6.890	6.910	6.820	6.980	729,900	5,015,562	6.8716	6.910	6.890	6.910	6.820	6.980	729,900	6.8716	0.58%
2023-11-17	6.870	6.830	6.870	6.820	7.010	1,063,848	7,313,034	6.8741	6.870	6.830	6.870	6.820	7.010	1,063,848	6.8741	-0.87%
2023-11-16	6.930	6.930	6.960	6.920	7.090	298,500	2,078,407	6.9628	6.930	6.930	6.960	6.920	7.090	298,500	6.9628	-1.56%
2023-11-15	7.040	7.040	7.050	6.910	7.080	1,559,200	10,915,667	7.0008	7.040	7.040	7.050	6.910	7.080	1,559,200	7.0008	3.38%
2023-11-14	6.810	6.810	6.820	6.770	6.910	770,168	5,266,842	6.8386	6.810	6.810	6.820	6.770	6.910	770,168	6.8386	0.15%
2023-11-13	6.800	6.800	6.840	6.630	6.870	2,212,500	14,898,946	6.7340	6.800	6.800	6.840	6.630	6.870	2,212,500	6.7340	1.80%
2023-11-10	6.680	6.670	6.680	6.650	6.820	1,102,443	7,375,572	6.6902	6.680	6.670	6.680	6.650	6.820	1,102,443	6.6902	-1.62%
2023-11-09	6.790	6.790	6.840	6.780	6.970	1,094,398	7,508,651	6.8610	6.790	6.790	6.840	6.780	6.970	1,094,398	6.8610	-2.72%
2023-11-08	6.980	6.980	6.990	6.900	7.100	1,094,500	7,656,552	6.9955	6.980	6.980	6.990	6.900	7.100	1,094,500	6.9955	-1.13%
2023-11-07	7.060	7.060	7.070	7.000	7.130	688,800	4,864,163	7.0618	7.060	7.060	7.070	7.000	7.130	688,800	7.0618	-1.40%
2023-11-06	7.160	7.130	7.160	7.060	7.190	631,300	4,507,765	7.1404	7.160	7.130	7.160	7.060	7.190	631,300	7.1404	1.85%
2023-11-03	7.030	7.030	7.050	6.940	7.060	315,600	2,214,883	7.0180	7.030	7.030	7.050	6.940	7.060	315,600	7.0180	2.03%
2023-11-02	6.890	6.890	6.940	6.880	7.010	402,864	2,790,582	6.9269	6.890	6.890	6.940	6.880	7.010	402,864	6.9269	0.58%
2023-11-01	6.850	6.850	6.860	6.840	7.130	384,531	2,646,043	6.8812	6.850	6.850	6.860	6.840	7.130	384,531	6.8812	-1.72%
2023-10-31	6.970	6.940	6.970	6.910	7.080	485,762	3,381,791	6.9618	6.970	6.940	6.970	6.910	7.080	485,762	6.9618	-1.27%
2023-10-30	7.060	7.040	7.060	6.930	7.080	671,700	4,722,522	7.0307	7.060	7.040	7.060	6.930	7.080	671,700	7.0307	1.88%
2023-10-27	6.930	6.930	6.950	6.810	7.020	1,171,600	8,114,015	6.9256	6.930	6.930	6.950	6.810	7.020	1,171,600	6.9256	0.87%
2023-10-26	6.870	6.870	6.900	6.800	6.970	545,700	3,753,381	6.8781	6.870	6.870	6.900	6.800	6.970	545,700	6.8781	-0.58%
2023-10-25	6.910	6.860	6.910	6.790	6.970	831,800	5,754,462	6.9181	6.910	6.860	6.910	6.790	6.970	831,800	6.9181	2.98%
2023-10-24	6.710	6.710	6.750	6.670	6.850	2,560,695	17,256,758	6.7391	6.710	6.710	6.750	6.670	6.850	2,560,695	6.7391	-1.61%
2023-10-20	6.820	6.820	6.860	6.800	7.280	3,641,174	25,239,571	6.9317	6.820	6.820	6.860	6.800	7.280	3,641,174	6.9317	-5.54%
2023-10-19	7.220	7.190	7.220	7.060	7.380	1,753,800	12,664,180	7.2210	7.220	7.190	7.220	7.060	7.380	1,753,800	7.2210	1.98%
2023-10-18	7.080	7.080	7.100	7.080	7.260	3,059,940	21,697,825	7.0909	7.080	7.080	7.100	7.080	7.260	3,059,940	7.0909	-2.21%
2023-10-17	7.240	7.240	7.250	7.060	7.310	1,436,200	10,370,957	7.2211	7.240	7.240	7.250	7.060	7.310	1,436,200	7.2211	2.55%
2023-10-16	7.060	7.060	7.070	7.030	7.160	941,800	6,723,475	7.1390	7.060	7.060	7.070	7.030	7.160	941,800	7.1390	-2.08%
2023-10-13	7.210	7.210	7.240	7.140	7.320	770,400	5,553,738	7.2089	7.210	7.210	7.240	7.140	7.320	770,400	7.2089	-2.70%
2023-10-12	7.410	7.370	7.410	7.280	7.450	1,506,300	11,111,414	7.3766	7.410	7.370	7.410	7.280	7.450	1,506,300	7.3766	2.35%
2023-10-11	7.240	7.240	7.250	7.180	7.380	1,557,500	11,308,692	7.2608	7.240	7.240	7.250	7.180	7.380	1,557,500	7.2608	-0.55%
2023-10-10	7.280	7.240	7.280	7.100	7.360	1,674,700	12,138,915	7.2484	7.280	7.240	7.280	7.100	7.360	1,674,700	7.2484	1.53%
2023-10-09	7.170	7.170	7.180	6.820	7.250	1,979,700	14,060,212	7.1022	7.170	7.170	7.180	6.820	7.250	1,979,700	7.1022	1.99%
2023-10-06	7.030	7.010	7.030	6.880	7.040	761,180	5,309,702	6.9756	7.030	7.010	7.030	6.880	7.040	761,180	6.9756	2.78%
2023-10-05	6.840	6.840	6.860	6.730	6.910	850,200	5,808,322	6.8317	6.840	6.840	6.860	6.730	6.910	850,200	6.8317	0.15%
2023-10-04	6.830	6.820	6.830	6.640	6.890	855,218	5,794,334	6.7753	6.830	6.820	6.830	6.640	6.890	855,218	6.7753	0.15%
2023-10-03	6.820	6.820	6.840	6.740	7.080	706,500	4,812,817	6.8122	6.820	6.820	6.840	6.740	7.080	706,500	6.8122	-3.26%
2023-09-29	7.050	7.030	7.050	6.970	7.100	277,700	1,954,019	7.0364	7.050	7.030	7.050	6.970	7.100	277,700	7.0364	0.86%
2023-09-28	6.990	6.970	6.990	6.880	7.020	1,296,200	8,996,622	6.9408	6.990	6.970	6.990	6.880	7.020	1,296,200	6.9408	-0.43%
2023-09-27	7.020	7.020	7.030	7.000	7.130	1,135,400	8,013,587	7.0579	7.020	7.020	7.030	7.000	7.130	1,135,400	7.0579	-0.85%
2023-09-26	7.080	7.080	7.100	7.050	7.140	664,100	4,714,966	7.0998	7.080	7.080	7.100	7.050	7.140	664,100	7.0998	-0.70%
2023-09-25	7.130	7.130	7.160	7.110	7.300	825,800	5,905,446	7.1512	7.130	7.130	7.160	7.110	7.300	825,800	7.1512	-2.73%
2023-09-22	7.330	7.330	7.340	6.930	7.410	2,594,438	18,748,709	7.2265	7.330	7.330	7.340	6.930	7.410	2,594,438	7.2265	4.42%
2023-09-21	7.020	7.010	7.020	6.980	7.090	988,553	6,946,367	7.0268	7.020	7.010	7.020	6.980	7.090	988,553	7.0268	-0.85%
2023-09-20	7.080	7.080	7.120	6.880	7.150	1,623,400	11,466,289	7.0631	7.080	7.080	7.120	6.880	7.150	1,623,400	7.0631	1.87%
2023-09-19	6.950	6.950	6.990	6.910	6.990	967,400	6,726,140	6.9528	6.950	6.950	6.990	6.910	6.990	967,400	6.9528	-0.71%
2023-09-18	7.000	6.950	7.000	6.900	7.000	1,384,798	9,624,276	6.9499	7.000	6.950	7.000	6.900	7.000	1,384,798	6.9499	1.16%
2023-09-15	6.920	6.920	7.010	6.920	7.220	2,428,800	16,997,394	6.9983	6.920	6.920	7.010	6.920	7.220	2,428,800	6.9983	-2.26%
2023-09-14	7.080	7.060	7.080	6.990	7.200	1,490,700	10,519,798	7.0570	7.080	7.060	7.080	6.990	7.200	1,490,700	7.0570	-0.14%
2023-09-13	7.090	7.090	7.110	7.040	7.170	749,100	5,316,624	7.0973	7.090	7.090	7.110	7.040	7.170	749,100	7.0973	-0.56%
2023-09-12	7.130	7.120	7.130	7.090	7.260	818,800	5,846,528	7.1404	7.130	7.120	7.130	7.090	7.260	818,800	7.1404	-1.52%
2023-09-11	7.240	7.240	7.260	7.040	7.280	2,330,800	16,676,684	7.1549	7.240	7.240	7.260	7.040	7.280	2,330,800	7.1549	0.28%
2023-09-07	7.220	7.220	7.230	7.160	7.450	2,288,600	16,560,800	7.2362	7.220	7.220	7.230	7.160	7.450	2,288,600	7.2362	-2.96%
2023-09-06	7.440	7.440	7.470	7.180	7.530	3,825,500	28,086,958	7.3420	7.440	7.440	7.470	7.180	7.530	3,825,500	7.3420	0.40%
2023-09-05	7.410	7.400	7.410	7.380	7.800	4,513,780	34,243,443	7.5864	7.410	7.400	7.410	7.380	7.800	4,513,780	7.5864	-3.64%
2023-09-04	7.690	7.690	7.720	7.010	7.810	5,264,500	39,809,077	7.5618	7.690	7.690	7.720	7.010	7.810	5,264,500	7.5618	9.70%
2023-08-31	7.010	7.010	7.020	6.970	7.220	1,782,500	12,585,867	7.0608	7.010	7.010	7.020	6.970	7.220	1,782,500	7.0608	-2.37%
2023-08-30	7.180	7.160	7.180	7.080	7.380	1,187,000	8,534,191	7.1897	7.180	7.160	7.180	7.080	7.380	1,187,000	7.1897	-1.10%
2023-08-29	7.260	7.260	7.280	7.000	7.290	1,241,200	8,901,572	7.1717	7.260	7.260	7.280	7.000	7.290	1,241,200	7.1717	2.83%
2023-08-28	7.060	7.040	7.060	7.040	7.360	1,360,500	9,739,454	7.1587	7.060	7.040	7.060	7.040	7.360	1,360,500	7.1587	-0.14%
2023-08-25	7.070	7.060	7.070	7.060	7.180	792,500	5,624,732	7.0975	7.070	7.060	7.070	7.060	7.180	792,500	7.0975	-1.67%
2023-08-24	7.190	7.180	7.190	7.050	7.300	907,200	6,537,281	7.2060	7.190	7.180	7.190	7.050	7.300	907,200	7.2060	2.86%
2023-08-23	6.990	6.990	7.010	6.930	7.080	259,700	1,818,730	7.0032	6.990	6.990	7.010	6.930	7.080	259,700	7.0032	0.29%
2023-08-22	6.970	6.970	6.990	6.840	7.040	507,036	3,511,246	6.9250	6.970	6.970	6.990	6.840	7.040	507,036	6.9250	0.87%
2023-08-21	6.910	6.890	6.910	6.870	7.110	723,485	5,019,593	6.9381	6.910	6.890	6.910	6.870	7.110	723,485	6.9381	-1.57%
2023-08-18	7.020	7.010	7.020	7.010	7.180	720,200	5,093,068	7.0717	7.020	7.010	7.020	7.010	7.180	720,200	7.0717	-2.09%
2023-08-17	7.170	7.140	7.170	6.980	7.210	863,600	6,115,688	7.0816	7.170	7.140	7.170	6.980	7.210	863,600	7.0816	0.00%
2023-08-16	7.170	7.150	7.170	7.060	7.170	376,900	2,685,467	7.1251	7.170	7.150	7.170	7.060	7.170	376,900	7.1251	1.13%
2023-08-15	7.090	7.060	7.090	7.020	7.270	837,300	5,922,767	7.0736	7.090	7.060	7.090	7.020	7.270	837,300	7.0736	-0.98%
2023-08-14	7.160	7.120	7.160	7.040	7.230	1,022,500	7,266,049	7.1062	7.160	7.120	7.160	7.040	7.230	1,022,500	7.1062	-2.19%
2023-08-11	7.320	7.320	7.340	7.230	7.420	787,300	5,740,479	7.2913	7.320	7.320	7.340	7.230	7.420	787,300	7.2913	-1.48%
2023-08-10	7.430	7.390	7.430	7.300	7.480	886,000	6,511,711	7.3496	7.430	7.390	7.430	7.300	7.480	886,000	7.3496	-1.07%
2023-08-09	7.510	7.440	7.510	7.360	7.520	933,500	6,928,250	7.4218	7.510	7.440	7.510	7.360	7.520	933,500	7.4218	0.13%
2023-08-08	7.500	7.470	7.500	7.440	7.590	883,700	6,650,224	7.5254	7.500	7.470	7.500	7.440	7.590	883,700	7.5254	-2.09%
2023-08-07	7.660	7.640	7.660	7.600	7.780	451,400	3,452,060	7.6475	7.660	7.640	7.660	7.600	7.780	451,400	7.6475	-1.16%
2023-08-04	7.750	7.750	7.800	7.750	7.960	665,600	5,207,373	7.8236	7.750	7.750	7.800	7.750	7.960	665,600	7.8236	-0.77%
2023-08-03	7.810	7.780	7.810	7.750	7.870	386,329	3,015,828	7.8064	7.810	7.780	7.810	7.750	7.870	386,329	7.8064	-0.76%
2023-08-02	7.870	7.850	7.870	7.800	8.160	1,723,800	13,594,614	7.8864	7.870	7.850	7.870	7.800	8.160	1,723,800	7.8864	-2.48%
2023-08-01	8.070	8.050	8.070	8.030	8.320	811,100	6,609,152	8.1484	8.070	8.050	8.070	8.030	8.320	811,100	8.1484	0.62%
2023-07-31	8.020	8.020	8.050	7.890	8.380	2,374,600	19,557,423	8.2361	8.020	8.020	8.050	7.890	8.380	2,374,600	8.2361	0.63%
2023-07-28	7.970	7.940	7.970	7.550	8.000	1,787,400	13,929,642	7.7932	7.970	7.940	7.970	7.550	8.000	1,787,400	7.7932	4.32%
2023-07-27	7.640	7.610	7.640	7.550	7.750	526,900	4,021,829	7.6330	7.640	7.610	7.640	7.550	7.750	526,900	7.6330	0.13%
2023-07-26	7.630	7.610	7.630	7.460	7.630	799,878	6,059,656	7.5757	7.630	7.610	7.630	7.460	7.630	799,878	7.5757	1.06%
2023-07-25	7.550	7.550	7.580	7.390	7.590	792,100	5,949,531	7.5111	7.550	7.550	7.580	7.390	7.590	792,100	7.5111	3.14%
2023-07-24	7.320	7.310	7.320	7.280	7.560	762,800	5,673,884	7.4382	7.320	7.310	7.320	7.280	7.560	762,800	7.4382	-3.17%
2023-07-21	7.560	7.520	7.560	7.440	7.570	677,465	5,092,495	7.5170	7.560	7.520	7.560	7.440	7.570	677,465	7.5170	2.58%
2023-07-20	7.370	7.370	7.400	7.340	7.550	1,237,400	9,226,484	7.4563	7.370	7.370	7.400	7.340	7.550	1,237,400	7.4563	0.68%
2023-07-19	7.320	7.270	7.320	7.190	7.360	873,000	6,353,438	7.2777	7.320	7.270	7.320	7.190	7.360	873,000	7.2777	-1.35%
2023-07-18	7.420	7.400	7.420	7.290	7.460	1,327,600	9,771,470	7.3603	7.420	7.400	7.420	7.290	7.460	1,327,600	7.3603	-0.13%
2023-07-14	7.430	7.430	7.470	7.330	7.520	497,500	3,703,298	7.4438	7.430	7.430	7.470	7.330	7.520	497,500	7.4438	0.41%
2023-07-13	7.400	7.390	7.400	7.110	7.430	2,171,300	16,005,352	7.3713	7.400	7.390	7.400	7.110	7.430	2,171,300	7.3713	3.93%
2023-07-12	7.120	7.120	7.160	7.030	7.200	536,800	3,843,225	7.1595	7.120	7.120	7.160	7.030	7.200	536,800	7.1595	0.56%
2023-07-11	7.080	7.040	7.080	7.030	7.230	729,000	5,189,651	7.1189	7.080	7.040	7.080	7.030	7.230	729,000	7.1189	-0.84%
2023-07-10	7.140	7.090	7.140	7.070	7.150	321,600	2,286,885	7.1110	7.140	7.090	7.140	7.070	7.150	321,600	7.1110	2.00%
2023-07-07	7.000	7.000	7.010	6.970	7.140	1,239,100	8,708,016	7.0277	7.000	7.000	7.010	6.970	7.140	1,239,100	7.0277	-2.37%
2023-07-06	7.170	7.160	7.170	7.160	7.420	811,200	5,886,602	7.2567	7.170	7.160	7.170	7.160	7.420	811,200	7.2567	-2.58%
2023-07-05	7.360	7.350	7.360	7.350	7.460	212,600	1,570,548	7.3873	7.360	7.350	7.360	7.350	7.460	212,600	7.3873	-0.54%
2023-07-04	7.400	7.400	7.410	7.240	7.410	484,800	3,573,971	7.3721	7.400	7.400	7.410	7.240	7.410	484,800	7.3721	1.37%
2023-07-03	7.300	7.230	7.300	7.160	7.330	706,700	5,143,207	7.2778	7.300	7.230	7.300	7.160	7.330	706,700	7.2778	3.65%
2023-06-30	7.260	7.260	7.290	7.230	7.340	350,500	2,553,190	7.2844	7.043	7.043	7.072	7.013	7.120	361,320	7.0663	-0.41%
2023-06-29	7.290	7.250	7.290	7.220	7.370	407,000	2,969,119	7.2951	7.072	7.033	7.072	7.004	7.149	419,564	7.0767	0.00%
2023-06-28	7.290	7.290	7.330	7.090	7.310	775,000	5,592,619	7.2163	7.072	7.072	7.111	6.878	7.091	798,924	7.0002	1.39%
2023-06-27	7.190	7.170	7.190	7.050	7.250	460,000	3,311,183	7.1982	6.975	6.955	6.975	6.839	7.033	474,200	6.9827	1.99%
2023-06-26	7.050	7.010	7.050	6.870	7.080	1,194,700	8,371,324	7.0071	6.839	6.800	6.839	6.664	6.868	1,231,580	6.7972	3.07%
2023-06-23	6.840	6.840	6.860	6.800	7.350	1,344,800	9,273,093	6.8955	6.635	6.635	6.655	6.596	7.130	1,386,313	6.6890	-7.69%
2023-06-21	7.410	7.410	7.430	7.410	7.550	656,165	4,894,780	7.4597	7.188	7.188	7.208	7.188	7.324	676,420	7.2363	-2.11%
2023-06-20	7.570	7.570	7.580	7.550	7.720	506,400	3,850,182	7.6030	7.343	7.343	7.353	7.324	7.489	522,032	7.3754	-1.56%
2023-06-19	7.690	7.690	7.700	7.670	7.910	826,300	6,387,141	7.7298	7.460	7.460	7.469	7.440	7.673	851,807	7.4983	-2.66%
2023-06-16	7.900	7.850	7.900	7.640	7.960	1,963,800	15,410,768	7.8474	7.663	7.615	7.663	7.411	7.722	2,024,421	7.6124	3.54%
2023-06-15	7.630	7.630	7.640	7.510	7.660	651,800	4,949,154	7.5931	7.402	7.402	7.411	7.285	7.431	671,921	7.3657	1.46%
2023-06-14	7.520	7.510	7.520	7.480	7.620	540,500	4,086,319	7.5603	7.295	7.285	7.295	7.256	7.392	557,185	7.3339	-0.92%
2023-06-13	7.590	7.540	7.590	7.400	7.610	626,000	4,709,249	7.5228	7.363	7.314	7.363	7.178	7.382	645,324	7.2975	2.85%
2023-06-12	7.380	7.380	7.410	7.360	7.480	664,800	4,930,435	7.4164	7.159	7.159	7.188	7.140	7.256	685,322	7.1943	-1.20%
2023-06-09	7.470	7.470	7.500	7.450	7.540	377,400	2,828,637	7.4951	7.246	7.246	7.275	7.227	7.314	389,050	7.2706	-0.53%
2023-06-08	7.510	7.490	7.510	7.370	7.550	674,700	5,035,646	7.4635	7.285	7.266	7.285	7.149	7.324	695,528	7.2400	0.81%
2023-06-07	7.450	7.450	7.490	7.390	7.590	1,245,864	9,290,954	7.4574	7.227	7.227	7.266	7.169	7.363	1,284,323	7.2341	-0.80%
2023-06-06	7.510	7.500	7.520	7.470	7.720	817,900	6,193,865	7.5729	7.285	7.275	7.295	7.246	7.489	843,148	7.3461	-2.21%
2023-06-05	7.680	7.630	7.680	7.610	7.770	948,095	7,257,944	7.6553	7.450	7.402	7.450	7.382	7.537	977,362	7.4261	-0.90%
2023-06-02	7.750	7.730	7.750	7.660	7.780	1,292,800	9,977,820	7.7180	7.518	7.499	7.518	7.431	7.547	1,332,708	7.4869	2.11%
2023-06-01	7.590	7.560	7.590	7.530	7.720	1,927,900	14,657,177	7.6027	7.363	7.334	7.363	7.305	7.489	1,987,413	7.3750	0.40%
2023-05-31	7.560	7.550	7.560	7.480	7.720	565,800	4,285,323	7.5739	7.334	7.324	7.334	7.256	7.489	583,266	7.3471	-2.95%
2023-05-30	7.790	7.790	7.810	7.680	7.810	635,900	4,933,175	7.7578	7.557	7.557	7.576	7.450	7.576	655,530	7.5255	0.26%
2023-05-29	7.770	7.760	7.770	7.750	7.980	791,798	6,229,062	7.8670	7.537	7.528	7.537	7.518	7.741	816,240	7.6314	-0.38%
2023-05-25	7.800	7.800	7.810	7.720	7.860	536,300	4,177,771	7.7900	7.566	7.566	7.576	7.489	7.625	552,855	7.5567	-0.26%
2023-05-24	7.820	7.820	7.840	7.800	7.940	796,100	6,261,675	7.8654	7.586	7.586	7.605	7.566	7.702	820,675	7.6299	-2.13%
2023-05-23	7.990	7.990	8.020	7.960	8.140	446,400	3,601,382	8.0676	7.751	7.751	7.780	7.722	7.896	460,180	7.8260	-1.36%
2023-05-22	8.100	8.100	8.120	7.990	8.160	326,160	2,641,237	8.0980	7.857	7.857	7.877	7.751	7.916	336,228	7.8555	0.75%
2023-05-19	8.040	8.030	8.040	8.040	8.110	242,100	1,956,086	8.0797	7.799	7.790	7.799	7.799	7.867	249,573	7.8377	-1.11%
2023-05-18	8.130	8.120	8.130	8.110	8.250	197,100	1,610,881	8.1729	7.887	7.877	7.887	7.867	8.003	203,184	7.9282	0.62%
2023-05-17	8.080	8.080	8.090	8.080	8.240	360,800	2,933,906	8.1317	7.838	7.838	7.848	7.838	7.993	371,938	7.8882	-1.34%
2023-05-16	8.190	8.190	8.220	8.180	8.340	462,100	3,790,434	8.2026	7.945	7.945	7.974	7.935	8.090	476,365	7.9570	-0.73%
2023-05-15	8.250	8.250	8.260	8.090	8.300	568,900	4,663,384	8.1972	8.003	8.003	8.013	7.848	8.051	586,462	7.9517	0.61%
2023-05-12	8.200	8.160	8.200	8.080	8.380	979,600	8,022,748	8.1898	7.954	7.916	7.954	7.838	8.129	1,009,840	7.9446	-0.36%
2023-05-11	8.230	8.230	8.260	8.180	8.350	546,300	4,525,237	8.2834	7.984	7.984	8.013	7.935	8.100	563,164	8.0354	0.12%
2023-05-10	8.220	8.220	8.230	8.180	8.280	413,000	3,397,943	8.2275	7.974	7.974	7.984	7.935	8.032	425,749	7.9811	-0.12%
2023-05-09	8.230	8.220	8.230	8.230	8.520	998,300	8,383,462	8.3977	7.984	7.974	7.984	7.984	8.265	1,029,117	8.1463	-1.67%
2023-05-08	8.370	8.370	8.380	8.230	8.420	1,349,640	11,202,110	8.3001	8.119	8.119	8.129	7.984	8.168	1,391,302	8.0515	1.95%
2023-05-05	8.210	8.180	8.210	8.080	8.250	1,040,977	8,532,188	8.1963	7.964	7.935	7.964	7.838	8.003	1,073,111	7.9509	1.23%
2023-05-04	8.110	8.100	8.110	7.920	8.180	1,116,800	9,025,488	8.0816	7.867	7.857	7.867	7.683	7.935	1,151,275	7.8396	2.92%
2023-05-03	7.880	7.870	7.880	7.800	8.110	418,025	3,295,761	7.8841	7.644	7.634	7.644	7.566	7.867	430,929	7.6480	-2.84%
2023-05-02	8.110	8.110	8.170	8.040	8.210	215,900	1,755,124	8.1293	7.867	7.867	7.925	7.799	7.964	222,565	7.8859	-1.10%
2023-04-28	8.200	8.140	8.200	8.100	8.220	667,370	5,447,344	8.1624	7.954	7.896	7.954	7.857	7.974	687,971	7.9180	1.36%
2023-04-27	8.090	8.070	8.090	7.980	8.130	693,900	5,576,765	8.0368	7.848	7.828	7.848	7.741	7.887	715,320	7.7962	0.12%
2023-04-26	8.080	8.040	8.090	7.920	8.090	903,561	7,222,815	7.9937	7.838	7.799	7.848	7.683	7.848	931,453	7.7544	1.38%
2023-04-25	7.970	7.970	7.980	7.950	8.260	1,619,900	13,043,787	8.0522	7.731	7.731	7.741	7.712	8.013	1,669,905	7.8111	-4.32%
2023-04-24	8.330	8.290	8.330	8.220	8.400	773,300	6,420,916	8.3033	8.081	8.042	8.081	7.974	8.148	797,171	8.0546	0.60%
2023-04-21	8.280	8.280	8.290	8.230	8.680	2,237,400	18,862,377	8.4305	8.032	8.032	8.042	7.984	8.420	2,306,467	8.1780	-4.61%
2023-04-20	8.680	8.660	8.680	8.590	8.750	602,500	5,209,733	8.6469	8.420	8.401	8.420	8.333	8.488	621,099	8.3879	0.70%
2023-04-19	8.620	8.620	8.650	8.600	8.810	388,200	3,377,960	8.7016	8.362	8.362	8.391	8.342	8.546	400,183	8.4410	-2.38%
2023-04-18	8.830	8.830	8.850	8.800	8.910	519,800	4,596,270	8.8424	8.566	8.566	8.585	8.536	8.643	535,846	8.5776	-0.45%
2023-04-17	8.870	8.850	8.870	8.620	8.880	1,498,655	13,160,373	8.7815	8.604	8.585	8.604	8.362	8.614	1,544,917	8.5185	2.07%
2023-04-14	8.690	8.690	8.700	8.610	8.850	1,282,140	11,179,724	8.7196	8.430	8.430	8.439	8.352	8.585	1,321,719	8.4585	0.93%
2023-04-13	8.610	8.610	8.630	8.460	8.680	1,067,700	9,166,148	8.5849	8.352	8.352	8.372	8.207	8.420	1,100,659	8.3279	-0.69%
2023-04-12	8.670	8.660	8.670	8.620	8.750	684,844	5,945,143	8.6810	8.410	8.401	8.410	8.362	8.488	705,985	8.4211	-0.12%
2023-04-11	8.680	8.680	8.690	8.620	8.780	1,368,756	11,906,224	8.6986	8.420	8.420	8.430	8.362	8.517	1,411,009	8.4381	0.00%
2023-04-06	8.680	8.660	8.680	8.630	8.720	858,686	7,441,965	8.6667	8.420	8.401	8.420	8.372	8.459	885,193	8.4072	-0.80%
2023-04-04	8.750	8.750	8.800	8.600	8.810	1,236,358	10,756,652	8.7003	8.488	8.488	8.536	8.342	8.546	1,274,523	8.4397	-0.68%
2023-04-03	8.810	8.800	8.810	8.370	8.900	2,868,100	24,827,699	8.6565	8.546	8.536	8.546	8.119	8.633	2,956,636	8.3973	5.26%
2023-03-31	8.370	8.370	8.390	8.370	8.540	1,497,200	12,639,921	8.4424	8.119	8.119	8.139	8.119	8.284	1,543,417	8.1896	-0.59%
2023-03-30	8.420	8.420	8.450	8.360	8.720	2,055,860	17,355,123	8.4418	8.168	8.168	8.197	8.110	8.459	2,119,323	8.1890	-3.33%
2023-03-29	8.710	8.650	8.710	8.550	8.810	1,173,900	10,136,708	8.6351	8.449	8.391	8.449	8.294	8.546	1,210,137	8.3765	0.46%
2023-03-28	8.670	8.640	8.670	8.600	8.800	1,912,900	16,625,728	8.6914	8.410	8.381	8.410	8.342	8.536	1,971,950	8.4311	-0.80%
2023-03-27	8.740	8.740	8.790	8.710	8.920	991,300	8,728,014	8.8046	8.478	8.478	8.527	8.449	8.653	1,021,901	8.5410	-1.13%
2023-03-24	8.840	8.840	8.850	8.580	9.070	5,462,900	48,429,854	8.8652	8.575	8.575	8.585	8.323	8.798	5,631,536	8.5998	3.03%
2023-03-23	8.580	8.570	8.580	8.140	8.650	2,634,100	22,285,046	8.4602	8.323	8.313	8.323	7.896	8.391	2,715,413	8.2069	5.28%
2023-03-22	8.150	8.130	8.150	8.130	8.250	871,800	7,147,862	8.1990	7.906	7.887	7.906	7.887	8.003	898,712	7.9535	0.87%
2023-03-21	8.080	8.080	8.090	7.960	8.130	850,761	6,845,134	8.0459	7.838	7.838	7.848	7.722	7.887	877,023	7.8050	0.12%
2023-03-20	8.070	8.070	8.120	8.020	8.350	1,079,654	8,811,058	8.1610	7.828	7.828	7.877	7.780	8.100	1,112,982	7.9166	-3.35%
2023-03-17	8.350	8.350	8.380	8.220	8.450	1,905,592	15,915,324	8.3519	8.100	8.100	8.129	7.974	8.197	1,964,416	8.1018	2.83%
2023-03-16	8.120	8.120	8.130	8.100	8.260	633,846	5,176,022	8.1661	7.877	7.877	7.887	7.857	8.013	653,412	7.9215	-1.58%
2023-03-15	8.250	8.250	8.260	8.230	8.350	748,900	6,202,692	8.2824	8.003	8.003	8.013	7.984	8.100	772,018	8.0344	0.73%
2023-03-14	8.190	8.180	8.190	8.160	8.440	1,149,561	9,491,009	8.2562	7.945	7.935	7.945	7.916	8.187	1,185,047	8.0090	-2.96%
2023-03-13	8.440	8.410	8.440	8.340	8.530	1,458,066	12,304,642	8.4390	8.187	8.158	8.187	8.090	8.275	1,503,075	8.1863	0.36%
2023-03-10	8.410	8.390	8.410	8.370	8.580	1,335,900	11,299,802	8.4586	8.158	8.139	8.158	8.119	8.323	1,377,138	8.2053	-3.22%
2023-03-09	8.690	8.660	8.690	8.650	8.810	886,900	7,733,491	8.7197	8.430	8.401	8.430	8.391	8.546	914,278	8.4586	-1.03%
2023-03-08	8.780	8.740	8.780	8.610	8.900	1,441,800	12,593,962	8.7349	8.517	8.478	8.517	8.352	8.633	1,486,307	8.4733	-1.01%
2023-03-07	8.870	8.870	8.900	8.810	9.140	1,410,519	12,664,145	8.9784	8.604	8.604	8.633	8.546	8.866	1,454,061	8.7095	-1.55%
2023-03-06	9.010	8.980	9.010	8.880	9.120	1,639,000	14,664,463	8.9472	8.740	8.711	8.740	8.614	8.847	1,689,595	8.6793	0.00%
2023-03-03	9.010	9.010	9.030	8.930	9.100	1,416,900	12,772,428	9.0143	8.740	8.740	8.760	8.663	8.828	1,460,639	8.7444	0.11%
2023-03-02	9.000	9.000	9.020	8.700	9.170	2,534,132	22,818,631	9.0045	8.730	8.730	8.750	8.439	8.895	2,612,359	8.7349	0.33%
2023-03-01	8.970	8.960	8.970	8.720	9.000	825,844	7,355,534	8.9067	8.701	8.692	8.701	8.459	8.730	851,337	8.6400	3.46%
2023-02-28	8.670	8.640	8.670	8.580	8.780	1,020,500	8,848,050	8.6703	8.410	8.381	8.410	8.323	8.517	1,052,002	8.4107	-0.23%
2023-02-27	8.690	8.690	8.720	8.650	8.850	1,243,000	10,824,046	8.7080	8.430	8.430	8.459	8.391	8.585	1,281,371	8.4472	-2.14%
2023-02-24	8.880	8.880	8.910	8.870	9.090	1,008,400	9,014,840	8.9397	8.614	8.614	8.643	8.604	8.818	1,039,529	8.6720	-2.31%
2023-02-23	9.090	9.090	9.100	9.010	9.220	1,134,100	10,334,549	9.1126	8.818	8.818	8.828	8.740	8.944	1,169,109	8.8397	0.22%
2023-02-22	9.070	9.040	9.070	8.980	9.210	1,283,600	11,599,399	9.0366	8.798	8.769	8.798	8.711	8.934	1,323,224	8.7660	-1.52%
2023-02-21	9.210	9.190	9.210	9.160	9.350	1,731,153	15,976,902	9.2291	8.934	8.915	8.934	8.886	9.070	1,784,592	8.9527	0.00%
2023-02-20	9.210	9.210	9.250	9.180	9.500	3,416,700	31,798,959	9.3069	8.934	8.934	8.973	8.905	9.216	3,522,171	9.0282	0.33%
2023-02-17	9.180	9.170	9.180	9.130	9.340	608,300	5,607,748	9.2187	8.905	8.895	8.905	8.857	9.060	627,078	8.9427	-0.76%
2023-02-16	9.250	9.250	9.260	9.160	9.550	1,379,432	12,941,783	9.3820	8.973	8.973	8.983	8.886	9.264	1,422,014	9.1010	1.09%
2023-02-15	9.150	9.120	9.150	9.100	9.340	1,340,046	12,291,102	9.1721	8.876	8.847	8.876	8.828	9.060	1,381,412	8.8975	-1.82%
2023-02-14	9.320	9.320	9.340	9.270	9.660	1,256,500	11,791,967	9.3848	9.041	9.041	9.060	8.992	9.371	1,295,287	9.1037	-2.71%
2023-02-13	9.580	9.560	9.580	9.450	9.580	456,700	4,342,356	9.5081	9.293	9.274	9.293	9.167	9.293	470,798	9.2234	-0.42%
2023-02-10	9.620	9.610	9.620	9.600	9.950	844,516	8,220,056	9.7335	9.332	9.322	9.332	9.313	9.652	870,586	9.4420	-3.80%
2023-02-09	10.00	9.990	10.00	9.180	10.06	3,030,100	29,521,402	9.7427	9.701	9.691	9.701	8.905	9.759	3,123,637	9.4510	8.81%
2023-02-08	9.190	9.190	9.220	9.190	9.350	394,300	3,654,523	9.2684	8.915	8.915	8.944	8.915	9.070	406,472	8.9908	-0.76%
2023-02-07	9.260	9.250	9.260	9.200	9.350	373,614	3,457,290	9.2536	8.983	8.973	8.983	8.925	9.070	385,147	8.9765	0.22%
2023-02-06	9.240	9.240	9.250	9.210	9.420	1,140,400	10,604,913	9.2993	8.963	8.963	8.973	8.934	9.138	1,175,603	9.0208	-3.35%
2023-02-03	9.560	9.560	9.570	9.320	9.670	1,289,500	12,204,047	9.4642	9.274	9.274	9.283	9.041	9.380	1,329,306	9.1808	0.84%
2023-02-02	9.480	9.460	9.480	9.450	9.730	1,192,701	11,447,744	9.5982	9.196	9.177	9.196	9.167	9.439	1,229,519	9.3108	1.17%
2023-02-01	9.370	9.370	9.380	9.110	9.390	856,858	7,937,663	9.2637	9.089	9.089	9.099	8.837	9.109	883,309	8.9863	2.18%
2023-01-31	9.170	9.150	9.170	9.100	9.420	1,073,672	9,900,102	9.2208	8.895	8.876	8.895	8.828	9.138	1,106,815	8.9447	-1.93%
2023-01-30	9.350	9.310	9.350	9.290	9.680	1,381,086	13,084,068	9.4738	9.070	9.031	9.070	9.012	9.390	1,423,719	9.1901	-3.21%
2023-01-27	9.660	9.640	9.660	9.560	9.900	489,300	4,735,501	9.6781	9.371	9.351	9.371	9.274	9.604	504,404	9.3883	-1.13%
2023-01-26	9.770	9.750	9.770	9.360	9.840	701,063	6,798,804	9.6979	9.477	9.458	9.477	9.080	9.545	722,704	9.4074	5.51%
2023-01-20	9.260	9.250	9.260	9.060	9.270	623,400	5,728,785	9.1896	8.983	8.973	8.983	8.789	8.992	642,644	8.9144	0.87%
2023-01-19	9.180	9.110	9.180	9.000	9.180	657,800	5,957,530	9.0567	8.905	8.837	8.905	8.730	8.905	678,106	8.7855	0.22%
2023-01-18	9.160	9.160	9.180	9.090	9.240	818,029	7,493,742	9.1607	8.886	8.886	8.905	8.818	8.963	843,281	8.8864	-0.76%
2023-01-17	9.230	9.190	9.230	9.050	9.300	857,986	7,841,987	9.1400	8.954	8.915	8.954	8.779	9.022	884,471	8.8663	0.00%
2023-01-16	9.230	9.230	9.270	9.200	9.590	2,411,900	22,591,673	9.3668	8.954	8.954	8.992	8.925	9.303	2,486,354	9.0863	-3.35%
2023-01-13	9.550	9.530	9.550	9.160	9.600	1,679,800	15,807,513	9.4104	9.264	9.245	9.264	8.886	9.313	1,731,654	9.1286	3.80%
2023-01-12	9.200	9.160	9.200	9.080	9.360	1,253,600	11,494,695	9.1693	8.925	8.886	8.925	8.808	9.080	1,292,298	8.8948	-1.08%
2023-01-11	9.300	9.240	9.300	9.210	9.500	1,036,300	9,694,662	9.3551	9.022	8.963	9.022	8.934	9.216	1,068,290	9.0749	0.22%
2023-01-10	9.280	9.270	9.280	9.170	9.480	1,353,229	12,654,281	9.3512	9.002	8.992	9.002	8.895	9.196	1,395,002	9.0712	0.87%
2023-01-09	9.200	9.190	9.200	8.970	9.280	1,459,903	13,387,728	9.1703	8.925	8.915	8.925	8.701	9.002	1,504,969	8.8957	3.95%
2023-01-06	8.850	8.840	8.850	8.790	8.960	1,064,300	9,459,157	8.8877	8.585	8.575	8.585	8.527	8.692	1,097,154	8.6215	-0.11%
2023-01-05	8.860	8.840	8.860	8.780	8.960	1,621,340	14,377,451	8.8676	8.595	8.575	8.595	8.517	8.692	1,671,390	8.6021	0.80%
2023-01-04	8.790	8.780	8.790	8.610	8.830	1,534,100	13,469,446	8.7800	8.527	8.517	8.527	8.352	8.566	1,581,457	8.5171	1.97%
2023-01-03	8.620	8.590	8.620	8.250	8.680	739,071	6,246,193	8.4514	8.362	8.333	8.362	8.003	8.420	761,886	8.1983	3.23%
2022-12-30	8.350	8.350	8.380	8.290	8.460	383,400	3,201,018	8.3490	8.100	8.100	8.129	8.042	8.207	395,235	8.0990	-0.12%
2022-12-29	8.360	8.360	8.370	8.280	8.440	458,286	3,817,164	8.3292	8.110	8.110	8.119	8.032	8.187	472,433	8.0798	-1.42%
2022-12-28	8.480	8.420	8.480	8.290	8.500	2,112,540	17,766,670	8.4101	8.226	8.168	8.226	8.042	8.245	2,177,753	8.1583	2.91%
2022-12-23	8.240	8.230	8.240	8.210	8.310	581,344	4,790,227	8.2399	7.993	7.984	7.993	7.964	8.061	599,290	7.9932	-0.24%
2022-12-22	8.260	8.260	8.270	8.250	8.440	473,510	3,949,257	8.3404	8.013	8.013	8.022	8.003	8.187	488,127	8.0906	-0.12%
2022-12-21	8.270	8.230	8.270	8.200	8.330	764,826	6,312,059	8.2529	8.022	7.984	8.022	7.954	8.081	788,436	8.0058	0.12%
2022-12-20	8.260	8.230	8.260	8.190	8.370	972,036	8,017,542	8.2482	8.013	7.984	8.013	7.945	8.119	1,002,042	8.0012	-2.71%
2022-12-19	8.490	8.460	8.490	8.410	8.730	853,300	7,248,562	8.4947	8.236	8.207	8.236	8.158	8.469	879,641	8.2404	-1.28%
2022-12-16	8.600	8.600	8.630	8.400	8.660	1,612,100	13,838,902	8.5844	8.342	8.342	8.372	8.148	8.401	1,661,864	8.3273	1.53%
2022-12-15	8.470	8.460	8.470	8.210	8.530	1,076,900	9,035,937	8.3907	8.216	8.207	8.216	7.964	8.275	1,110,143	8.1394	1.44%
2022-12-14	8.350	8.350	8.360	8.320	8.550	1,192,376	10,012,220	8.3969	8.100	8.100	8.110	8.071	8.294	1,229,184	8.1454	-0.12%
2022-12-13	8.360	8.350	8.360	8.270	8.400	1,284,100	10,722,714	8.3504	8.110	8.100	8.110	8.022	8.148	1,323,739	8.1003	-0.48%
2022-12-12	8.400	8.390	8.400	8.320	8.440	1,484,300	12,424,577	8.3707	8.148	8.139	8.148	8.071	8.187	1,530,119	8.1200	0.00%
2022-12-09	8.400	8.400	8.430	8.240	8.480	2,487,900	20,879,503	8.3924	8.148	8.148	8.178	7.993	8.226	2,564,700	8.1411	1.82%
2022-12-08	8.250	8.240	8.250	8.040	8.280	2,794,500	22,904,499	8.1963	8.003	7.993	8.003	7.799	8.032	2,880,764	7.9508	2.87%
2022-12-07	8.020	8.020	8.040	8.020	8.490	1,987,837	16,436,534	8.2686	7.780	7.780	7.799	7.780	8.236	2,049,200	8.0210	-3.84%
2022-12-06	8.340	8.280	8.340	8.190	8.390	907,800	7,523,216	8.2873	8.090	8.032	8.090	7.945	8.139	935,823	8.0391	-0.24%
2022-12-05	8.360	8.360	8.380	7.850	8.400	3,606,044	29,607,408	8.2105	8.110	8.110	8.129	7.615	8.148	3,717,360	7.9646	7.04%
2022-12-02	7.810	7.780	7.810	7.680	7.960	1,302,644	10,136,275	7.7813	7.576	7.547	7.576	7.450	7.722	1,342,856	7.5483	-1.26%
2022-12-01	7.910	7.910	7.940	7.870	8.150	2,939,900	23,487,472	7.9892	7.673	7.673	7.702	7.634	7.906	3,030,653	7.7500	-0.63%
2022-11-30	7.960	7.950	7.960	7.800	8.030	2,471,300	19,506,317	7.8931	7.722	7.712	7.722	7.566	7.790	2,547,587	7.6568	0.25%
2022-11-29	7.940	7.910	7.940	7.720	7.960	2,864,010	22,493,671	7.8539	7.702	7.673	7.702	7.489	7.722	2,952,420	7.6187	2.85%
2022-11-28	7.720	7.720	7.730	7.550	7.760	764,400	5,841,681	7.6422	7.489	7.489	7.499	7.324	7.528	787,996	7.4133	-1.40%
2022-11-25	7.830	7.800	7.830	7.700	7.970	1,366,129	10,744,581	7.8650	7.596	7.566	7.596	7.469	7.731	1,408,300	7.6295	1.03%
2022-11-24	7.750	7.750	7.800	7.660	7.830	724,600	5,603,955	7.7339	7.518	7.518	7.566	7.431	7.596	746,968	7.5023	0.65%
2022-11-23	7.700	7.670	7.700	7.630	7.740	442,300	3,396,588	7.6794	7.469	7.440	7.469	7.402	7.508	455,953	7.4494	0.65%
2022-11-22	7.650	7.640	7.650	7.550	7.790	852,500	6,545,123	7.6776	7.421	7.411	7.421	7.324	7.557	878,816	7.4477	0.00%
2022-11-21	7.650	7.620	7.650	7.490	7.660	957,862	7,235,028	7.5533	7.421	7.392	7.421	7.266	7.431	987,431	7.3271	-0.26%
2022-11-18	7.670	7.660	7.710	7.620	7.910	1,373,716	10,654,264	7.7558	7.440	7.431	7.479	7.392	7.673	1,416,122	7.5236	-2.17%
2022-11-17	7.840	7.800	7.840	7.620	7.870	913,000	7,052,112	7.7241	7.605	7.566	7.605	7.392	7.634	941,184	7.4928	0.51%
2022-11-16	7.800	7.800	7.820	7.750	8.100	1,227,473	9,652,086	7.8634	7.566	7.566	7.586	7.518	7.857	1,265,364	7.6279	-2.50%
2022-11-15	8.000	7.980	8.000	7.660	8.080	3,049,000	24,238,492	7.9497	7.760	7.741	7.760	7.431	7.838	3,143,120	7.7116	3.76%
2022-11-14	7.710	7.710	7.750	7.500	7.880	3,539,900	27,392,381	7.7382	7.479	7.479	7.518	7.275	7.644	3,649,174	7.5065	4.19%
2022-11-11	7.400	7.400	7.420	7.290	7.490	2,073,586	15,349,268	7.4023	7.178	7.178	7.198	7.072	7.266	2,137,596	7.1806	5.11%
2022-11-10	7.040	7.030	7.040	6.910	7.130	1,108,100	7,788,493	7.0287	6.829	6.819	6.829	6.703	6.916	1,142,306	6.8182	-0.71%
2022-11-09	7.090	7.080	7.090	7.000	7.350	2,402,234	17,116,728	7.1253	6.878	6.868	6.878	6.790	7.130	2,476,389	6.9120	-2.34%
2022-11-08	7.260	7.210	7.260	7.140	7.440	1,301,800	9,432,691	7.2459	7.043	6.994	7.043	6.926	7.217	1,341,986	7.0289	-0.95%
2022-11-07	7.330	7.320	7.330	7.010	7.430	1,569,673	11,432,572	7.2834	7.111	7.101	7.111	6.800	7.208	1,618,128	7.0653	4.27%
2022-11-04	7.030	7.010	7.030	6.560	7.070	2,414,200	16,670,222	6.9051	6.819	6.800	6.819	6.364	6.858	2,488,725	6.6983	6.68%
2022-11-03	6.590	6.590	6.640	6.580	6.820	1,635,394	10,887,175	6.6572	6.393	6.393	6.441	6.383	6.616	1,685,877	6.4579	-2.66%
2022-11-02	6.770	6.770	6.790	6.660	6.840	900,800	6,089,194	6.7598	6.567	6.567	6.587	6.461	6.635	928,607	6.5573	-0.73%
2022-11-01	6.820	6.780	6.820	6.580	7.050	939,300	6,344,624	6.7546	6.616	6.577	6.616	6.383	6.839	968,296	6.5524	3.49%
2022-10-31	6.590	6.540	6.590	6.500	6.710	771,800	5,091,544	6.5970	6.393	6.344	6.393	6.305	6.509	795,625	6.3994	0.15%
2022-10-28	6.580	6.550	6.580	6.530	6.850	664,800	4,409,511	6.6328	6.383	6.354	6.383	6.334	6.645	685,322	6.4342	-3.66%
2022-10-27	6.830	6.820	6.830	6.800	7.040	855,100	5,934,803	6.9405	6.625	6.616	6.625	6.596	6.829	881,496	6.7326	1.34%
2022-10-26	6.740	6.730	6.740	6.690	6.860	492,200	3,333,708	6.7731	6.538	6.528	6.538	6.490	6.655	507,394	6.5703	0.15%
2022-10-25	6.730	6.700	6.730	6.460	6.740	819,552	5,414,863	6.6071	6.528	6.499	6.528	6.267	6.538	844,851	6.4093	1.97%
2022-10-24	6.600	6.600	6.610	6.550	7.210	2,312,292	15,563,075	6.7306	6.402	6.402	6.412	6.354	6.994	2,383,671	6.5290	-6.38%
2022-10-21	7.050	7.020	7.050	6.990	7.100	313,400	2,207,379	7.0433	6.839	6.810	6.839	6.781	6.887	323,074	6.8324	0.00%
2022-10-20	7.050	7.020	7.050	6.900	7.100	1,281,911	8,986,925	7.0106	6.839	6.810	6.839	6.693	6.887	1,321,483	6.8006	0.71%
2022-10-19	7.000	7.000	7.010	6.970	7.150	1,356,200	9,548,488	7.0406	6.790	6.790	6.800	6.761	6.936	1,398,065	6.8298	-1.69%
2022-10-18	7.120	7.120	7.130	7.000	7.240	1,440,500	10,187,608	7.0723	6.907	6.907	6.916	6.790	7.023	1,484,967	6.8605	0.28%
2022-10-17	7.100	7.090	7.100	6.940	7.140	442,200	3,116,763	7.0483	6.887	6.878	6.887	6.732	6.926	455,850	6.8372	1.14%
2022-10-14	7.020	7.020	7.030	6.990	7.210	1,060,500	7,547,593	7.1170	6.810	6.810	6.819	6.781	6.994	1,093,237	6.9039	1.74%
2022-10-13	6.900	6.900	6.930	6.900	7.160	794,300	5,557,688	6.9970	6.693	6.693	6.722	6.693	6.946	818,819	6.7874	-1.85%
2022-10-12	7.030	6.980	7.030	6.910	7.100	1,099,100	7,688,398	6.9952	6.819	6.771	6.819	6.703	6.887	1,133,028	6.7857	1.15%
2022-10-11	6.950	6.940	6.950	6.950	7.140	974,000	6,869,894	7.0533	6.742	6.732	6.742	6.742	6.926	1,004,067	6.8421	-0.43%
2022-10-10	6.980	6.950	6.980	6.750	6.990	887,987	6,157,152	6.9338	6.771	6.742	6.771	6.548	6.781	915,399	6.7262	3.41%
2022-10-07	6.750	6.750	6.770	6.710	6.970	587,000	3,981,082	6.7821	6.548	6.548	6.567	6.509	6.761	605,120	6.5790	-3.71%
2022-10-06	7.010	6.980	7.010	6.980	7.130	314,500	2,209,572	7.0257	6.800	6.771	6.800	6.771	6.916	324,208	6.8153	-1.82%
2022-10-05	7.140	7.140	7.150	6.910	7.180	294,100	2,084,668	7.0883	6.926	6.926	6.936	6.703	6.965	303,179	6.8760	5.00%
2022-10-03	6.800	6.780	6.800	6.730	7.000	317,500	2,163,518	6.8142	6.596	6.577	6.596	6.528	6.790	327,301	6.6102	-0.29%
2022-09-30	6.820	6.810	6.820	6.710	6.950	803,200	5,476,282	6.8181	6.616	6.606	6.616	6.509	6.742	827,994	6.6139	-1.30%
2022-09-29	6.910	6.900	6.910	6.840	7.470	774,700	5,459,654	7.0474	6.703	6.693	6.703	6.635	7.246	798,614	6.8364	-5.73%
2022-09-28	7.330	7.330	7.340	7.310	7.800	891,694	6,637,183	7.4433	7.111	7.111	7.120	7.091	7.566	919,220	7.2205	-4.81%
2022-09-27	7.700	7.700	7.710	7.570	7.730	417,300	3,198,522	7.6648	7.469	7.469	7.479	7.343	7.499	430,182	7.4353	0.92%
2022-09-26	7.630	7.630	7.640	7.570	7.700	722,140	5,514,557	7.6364	7.402	7.402	7.411	7.343	7.469	744,432	7.4077	-0.39%
2022-09-23	7.660	7.650	7.660	7.560	7.890	1,155,499	8,879,358	7.6844	7.431	7.421	7.431	7.334	7.654	1,191,168	7.4543	-2.05%
2022-09-22	7.820	7.800	7.820	7.730	7.850	694,495	5,407,220	7.7858	7.586	7.566	7.586	7.499	7.615	715,934	7.5527	-1.01%
2022-09-21	7.900	7.900	7.950	7.800	8.110	1,136,903	8,998,545	7.9150	7.663	7.663	7.712	7.566	7.867	1,171,998	7.6780	-1.13%
2022-09-20	7.990	7.950	7.990	7.930	8.040	489,000	3,900,545	7.9766	7.751	7.712	7.751	7.693	7.799	504,095	7.7377	0.25%
2022-09-19	7.970	7.950	7.970	7.910	8.140	1,011,100	8,065,467	7.9769	7.731	7.712	7.731	7.673	7.896	1,042,312	7.7381	-1.60%
2022-09-16	8.100	8.100	8.160	8.100	8.320	2,224,078	18,135,976	8.1544	7.857	7.857	7.916	7.857	8.071	2,292,734	7.9102	-3.46%
2022-09-15	8.390	8.370	8.390	8.300	8.470	933,600	7,803,779	8.3588	8.139	8.119	8.139	8.051	8.216	962,420	8.1085	-0.36%
2022-09-14	8.420	8.410	8.470	8.320	8.600	1,397,000	11,735,636	8.4006	8.168	8.158	8.216	8.071	8.342	1,440,124	8.1490	-2.21%
2022-09-13	8.610	8.580	8.610	8.430	8.630	1,272,900	10,857,731	8.5299	8.352	8.323	8.352	8.178	8.372	1,312,194	8.2745	2.26%
2022-09-09	8.420	8.420	8.430	8.210	8.450	855,300	7,145,084	8.3539	8.168	8.168	8.178	7.964	8.197	881,702	8.1037	2.31%
2022-09-08	8.230	8.230	8.240	8.200	8.400	1,059,294	8,740,147	8.2509	7.984	7.984	7.993	7.954	8.148	1,091,994	8.0038	-2.02%
2022-09-07	8.400	8.400	8.410	8.270	8.450	1,071,257	8,934,268	8.3400	8.148	8.148	8.158	8.022	8.197	1,104,326	8.0902	0.00%
2022-09-06	8.400	8.350	8.400	8.200	8.420	1,440,006	11,926,790	8.2825	8.148	8.100	8.148	7.954	8.168	1,484,458	8.0344	0.60%
2022-09-05	8.350	8.350	8.360	8.280	8.660	1,696,500	14,216,620	8.3800	8.100	8.100	8.110	8.032	8.401	1,748,870	8.1290	-3.58%
2022-09-02	8.660	8.660	8.670	8.660	8.950	2,096,800	18,366,328	8.7592	8.401	8.401	8.410	8.401	8.682	2,161,527	8.4969	-3.88%
2022-09-01	9.010	8.980	9.010	8.860	9.080	1,790,400	16,098,570	8.9916	8.740	8.711	8.740	8.595	8.808	1,845,668	8.7224	0.78%
2022-08-31	8.940	8.940	8.990	8.710	9.130	991,200	8,852,059	8.9306	8.672	8.672	8.721	8.449	8.857	1,021,798	8.6632	0.68%
2022-08-30	8.880	8.880	8.920	8.770	8.970	685,900	6,078,038	8.8614	8.614	8.614	8.653	8.507	8.701	707,073	8.5961	0.00%
2022-08-29	8.880	8.880	8.910	8.790	9.040	556,300	4,934,645	8.8705	8.614	8.614	8.643	8.527	8.769	573,473	8.6048	-1.77%
2022-08-26	9.040	9.010	9.040	8.850	9.070	573,300	5,124,900	8.9393	8.769	8.740	8.769	8.585	8.798	590,997	8.6716	1.46%
2022-08-25	8.910	8.880	8.910	8.600	8.920	302,300	2,655,148	8.7832	8.643	8.614	8.643	8.342	8.653	311,632	8.5201	2.06%
2022-08-24	8.730	8.730	8.750	8.720	9.040	817,100	7,213,212	8.8278	8.469	8.469	8.488	8.459	8.769	842,323	8.5635	-4.17%
2022-08-23	9.110	9.050	9.110	8.930	9.110	735,400	6,633,045	9.0196	8.837	8.779	8.837	8.663	8.837	758,101	8.7496	0.55%
2022-08-22	9.060	9.060	9.080	9.030	9.200	595,500	5,424,625	9.1094	8.789	8.789	8.808	8.760	8.925	613,883	8.8366	0.33%
2022-08-19	9.030	9.030	9.050	8.920	9.110	411,410	3,714,926	9.0297	8.760	8.760	8.779	8.653	8.837	424,110	8.7593	1.12%
2022-08-18	8.930	8.930	8.950	8.900	9.130	1,181,500	10,636,308	9.0024	8.663	8.663	8.682	8.633	8.857	1,217,972	8.7328	-3.46%
2022-08-17	9.250	9.240	9.250	9.170	9.280	579,100	5,351,594	9.2412	8.973	8.963	8.973	8.895	9.002	596,976	8.9645	0.65%
2022-08-16	9.190	9.110	9.190	8.980	9.240	918,490	8,384,201	9.1282	8.915	8.837	8.915	8.711	8.963	946,843	8.8549	1.66%
2022-08-15	9.040	9.020	9.040	8.980	9.190	1,353,000	12,231,994	9.0406	8.769	8.750	8.769	8.711	8.915	1,394,766	8.7699	-1.85%
2022-08-12	9.210	9.210	9.230	9.150	9.290	501,700	4,625,577	9.2198	8.934	8.934	8.954	8.876	9.012	517,187	8.9437	-0.11%
2022-08-11	9.220	9.190	9.220	8.990	9.220	981,200	8,932,773	9.1039	8.944	8.915	8.944	8.721	8.944	1,011,489	8.8313	3.25%
2022-08-10	8.930	8.930	8.940	8.900	9.190	802,500	7,252,331	9.0372	8.663	8.663	8.672	8.633	8.915	827,273	8.7666	-1.98%
2022-08-09	9.110	9.080	9.110	9.000	9.180	768,700	6,992,778	9.0969	8.837	8.808	8.837	8.730	8.905	792,429	8.8245	0.89%
2022-08-08	9.030	9.030	9.040	8.940	9.120	1,112,655	10,068,613	9.0492	8.760	8.760	8.769	8.672	8.847	1,147,002	8.7782	-0.33%
2022-08-05	9.060	9.050	9.060	8.610	9.160	1,500,187	13,369,154	8.9117	8.789	8.779	8.789	8.352	8.886	1,546,497	8.6448	5.59%
2022-08-04	8.580	8.550	8.580	8.400	8.610	1,836,600	15,609,039	8.4989	8.323	8.294	8.323	8.148	8.352	1,893,295	8.2444	1.90%
2022-08-03	8.420	8.400	8.420	8.350	8.650	1,745,800	14,761,919	8.4557	8.168	8.148	8.168	8.100	8.391	1,799,692	8.2025	-1.17%
2022-08-02	8.520	8.500	8.520	8.360	8.700	2,320,800	19,640,041	8.4626	8.265	8.245	8.265	8.110	8.439	2,392,441	8.2092	-2.18%
2022-08-01	8.710	8.710	8.730	8.650	8.870	1,676,700	14,654,952	8.7404	8.449	8.449	8.469	8.391	8.604	1,728,459	8.4786	-3.22%
2022-07-29	9.000	9.000	9.020	8.990	9.260	1,039,328	9,442,304	9.0850	8.730	8.730	8.750	8.721	8.983	1,071,411	8.8130	-1.64%
2022-07-28	9.150	9.140	9.160	8.960	9.180	806,200	7,346,548	9.1126	8.876	8.866	8.886	8.692	8.905	831,087	8.8397	2.12%
2022-07-27	8.960	8.930	8.960	8.880	9.070	811,485	7,249,263	8.9333	8.692	8.663	8.692	8.614	8.798	836,535	8.6658	-1.10%
2022-07-26	9.060	9.050	9.060	8.870	9.090	418,928	3,788,893	9.0443	8.789	8.779	8.789	8.604	8.818	431,860	8.7734	1.80%
2022-07-25	8.900	8.900	8.950	8.840	8.970	662,000	5,888,371	8.8948	8.633	8.633	8.682	8.575	8.701	682,435	8.6285	-0.34%
2022-07-22	8.930	8.910	8.930	8.860	8.990	479,934	4,281,460	8.9209	8.663	8.643	8.663	8.595	8.721	494,749	8.6538	0.00%
2022-07-21	8.930	8.930	8.960	8.920	9.070	687,400	6,189,823	9.0047	8.663	8.663	8.692	8.653	8.798	708,620	8.7350	-1.22%
2022-07-20	9.040	9.020	9.050	8.990	9.090	468,800	4,245,916	9.0570	8.769	8.750	8.779	8.721	8.818	483,272	8.7858	0.44%
2022-07-19	9.000	8.950	9.000	8.900	9.090	1,091,700	9,806,453	8.9827	8.730	8.682	8.730	8.633	8.818	1,125,400	8.7137	-0.22%
2022-07-18	9.020	8.980	9.020	8.840	9.040	713,400	6,409,685	8.9847	8.750	8.711	8.750	8.575	8.769	735,422	8.7157	2.04%
2022-07-15	8.840	8.840	8.870	8.830	9.040	1,539,700	13,742,031	8.9251	8.575	8.575	8.604	8.566	8.769	1,587,229	8.6579	-2.32%
2022-07-14	9.050	9.010	9.050	8.930	9.150	1,045,500	9,426,809	9.0166	8.779	8.740	8.779	8.663	8.876	1,077,774	8.7466	0.11%
2022-07-13	9.040	9.040	9.050	9.010	9.180	1,171,800	10,642,681	9.0823	8.769	8.769	8.779	8.740	8.905	1,207,973	8.8104	-0.77%
2022-07-12	9.110	9.110	9.140	8.980	9.160	1,096,468	9,950,334	9.0749	8.837	8.837	8.866	8.711	8.886	1,130,315	8.8031	0.00%
2022-07-11	9.110	9.090	9.110	9.000	9.280	1,487,600	13,581,449	9.1298	8.837	8.818	8.837	8.730	9.002	1,533,521	8.8564	-2.57%
2022-07-08	9.350	9.350	9.400	9.300	9.550	759,074	7,149,239	9.4184	9.070	9.070	9.119	9.022	9.264	782,506	9.1363	-0.11%
2022-07-07	9.360	9.360	9.380	9.290	9.590	1,694,249	15,865,243	9.3642	9.080	9.080	9.099	9.012	9.303	1,746,549	9.0838	-2.80%
2022-07-06	9.630	9.570	9.630	9.560	9.920	1,216,300	11,798,998	9.7007	9.342	9.283	9.342	9.274	9.623	1,253,846	9.4102	-2.83%
2022-07-05	9.910	9.900	9.910	9.760	9.980	985,500	9,726,755	9.8699	9.613	9.604	9.613	9.468	9.681	1,015,922	9.5743	0.00%
2022-07-04	9.910	9.900	9.910	9.760	9.980	882,300	8,696,063	9.8561	9.613	9.604	9.613	9.468	9.681	909,536	9.5610	0.80%
2022-06-30	10.30	10.30	10.36	10.20	10.50	2,329,770	24,107,001	10.347	9.537	9.537	9.592	9.444	9.722	2,516,187	9.5808	-0.58%
2022-06-29	10.36	10.36	10.38	10.26	10.68	1,565,100	16,366,114	10.457	9.592	9.592	9.611	9.500	9.889	1,690,332	9.6822	-1.52%
2022-06-28	10.52	10.44	10.52	10.26	10.54	2,046,000	21,310,916	10.416	9.741	9.667	9.741	9.500	9.759	2,209,711	9.6442	1.54%
2022-06-27	10.36	10.30	10.36	10.20	10.52	1,629,900	16,931,812	10.388	9.592	9.537	9.592	9.444	9.741	1,760,317	9.6186	0.97%
2022-06-24	10.26	10.24	10.26	10.22	10.36	1,299,698	13,351,174	10.273	9.500	9.481	9.500	9.463	9.592	1,403,694	9.5115	0.59%
2022-06-23	10.20	10.20	10.24	10.10	10.42	1,934,200	19,850,028	10.263	9.444	9.444	9.481	9.352	9.648	2,088,965	9.5023	0.59%
2022-06-22	10.14	10.14	10.16	9.870	10.32	2,747,899	27,864,761	10.140	9.389	9.389	9.407	9.139	9.555	2,967,773	9.3891	2.53%
2022-06-21	9.890	9.890	9.900	9.780	9.960	697,600	6,876,273	9.8570	9.157	9.157	9.167	9.055	9.222	753,419	9.1268	0.61%
2022-06-20	9.830	9.830	9.850	9.710	9.880	1,033,300	10,123,369	9.7971	9.102	9.102	9.120	8.991	9.148	1,115,980	9.0713	0.82%
2022-06-17	9.750	9.750	9.760	9.510	9.760	3,110,319	30,135,836	9.6890	9.028	9.028	9.037	8.805	9.037	3,359,192	8.9712	1.88%
2022-06-16	9.570	9.560	9.570	9.550	9.990	2,710,100	26,451,608	9.7604	8.861	8.852	8.861	8.842	9.250	2,926,949	9.0373	-3.43%
2022-06-15	9.910	9.890	9.910	9.200	10.24	5,848,300	57,771,066	9.8783	9.176	9.157	9.176	8.518	9.481	6,316,253	9.1464	8.66%
2022-06-14	9.120	9.120	9.150	8.930	9.200	1,445,905	13,137,774	9.0862	8.444	8.444	8.472	8.268	8.518	1,561,599	8.4130	0.22%
2022-06-13	9.100	9.070	9.100	9.020	9.340	2,163,000	19,908,630	9.2042	8.426	8.398	8.426	8.352	8.648	2,336,073	8.5223	-2.99%
2022-06-10	9.380	9.380	9.390	9.200	9.400	1,306,500	12,136,286	9.2892	8.685	8.685	8.694	8.518	8.704	1,411,040	8.6010	-0.32%
2022-06-09	9.410	9.370	9.410	9.320	9.600	1,008,200	9,527,186	9.4497	8.713	8.676	8.713	8.630	8.889	1,088,871	8.7496	-0.32%
2022-06-08	9.440	9.440	9.450	9.320	9.500	1,444,792	13,587,201	9.4043	8.741	8.741	8.750	8.630	8.796	1,560,397	8.7075	2.05%
2022-06-07	9.250	9.210	9.250	9.190	9.320	1,707,700	15,784,147	9.2429	8.565	8.528	8.565	8.509	8.630	1,844,342	8.5581	-1.07%
2022-06-06	9.350	9.310	9.350	9.140	9.370	1,487,900	13,765,253	9.2515	8.657	8.620	8.657	8.463	8.676	1,606,955	8.5660	0.65%
2022-06-02	9.290	9.280	9.290	9.250	9.340	732,000	6,790,508	9.2767	8.602	8.592	8.602	8.565	8.648	790,571	8.5894	-0.64%
2022-06-01	9.350	9.340	9.350	9.230	9.350	705,800	6,563,645	9.2996	8.657	8.648	8.657	8.546	8.657	762,275	8.6106	0.54%
2022-05-31	9.300	9.290	9.300	9.140	9.310	1,354,600	12,532,757	9.2520	8.611	8.602	8.611	8.463	8.620	1,462,989	8.5665	1.09%
2022-05-30	9.200	9.190	9.200	9.130	9.310	986,000	9,074,154	9.2030	8.518	8.509	8.518	8.454	8.620	1,064,895	8.5212	1.10%
2022-05-27	9.100	9.080	9.100	9.040	9.280	933,000	8,549,582	9.1635	8.426	8.407	8.426	8.370	8.592	1,007,654	8.4846	0.89%
2022-05-26	9.020	9.000	9.020	8.870	9.110	1,982,700	17,843,140	8.9994	8.352	8.333	8.352	8.213	8.435	2,141,346	8.3327	0.22%
2022-05-25	9.000	8.990	9.000	8.880	9.110	1,658,200	14,955,955	9.0194	8.333	8.324	8.333	8.222	8.435	1,790,881	8.3512	0.67%
2022-05-24	8.940	8.910	8.940	8.870	9.200	1,538,769	13,868,458	9.0127	8.278	8.250	8.278	8.213	8.518	1,661,894	8.3450	-1.87%
2022-05-23	9.110	9.100	9.110	8.970	9.180	2,116,400	19,242,187	9.0919	8.435	8.426	8.435	8.305	8.500	2,285,744	8.4183	1.45%
2022-05-20	8.980	8.960	8.980	8.870	9.200	3,791,100	33,978,425	8.9627	8.315	8.296	8.315	8.213	8.518	4,094,446	8.2987	-0.11%
2022-05-19	8.990	8.980	8.990	8.870	9.140	1,403,000	12,611,098	8.9887	8.324	8.315	8.324	8.213	8.463	1,515,261	8.3227	-3.02%
2022-05-18	9.270	9.260	9.270	9.090	9.310	1,309,451	12,039,437	9.1943	8.583	8.574	8.583	8.417	8.620	1,414,227	8.5131	0.76%
2022-05-17	9.200	9.200	9.210	8.990	9.230	918,400	8,420,685	9.1689	8.518	8.518	8.528	8.324	8.546	991,886	8.4896	2.56%
2022-05-16	8.970	8.960	8.970	8.890	9.170	385,200	3,463,149	8.9905	8.305	8.296	8.305	8.231	8.491	416,022	8.3244	-0.88%
2022-05-13	9.050	9.020	9.050	8.900	9.100	1,438,600	12,911,697	8.9752	8.380	8.352	8.380	8.241	8.426	1,553,710	8.3102	2.14%
2022-05-12	8.860	8.860	8.880	8.860	9.270	1,259,973	11,303,596	8.9713	8.204	8.204	8.222	8.204	8.583	1,360,790	8.3066	-3.70%
2022-05-11	9.200	9.200	9.230	9.090	9.520	1,024,500	9,575,148	9.3462	8.518	8.518	8.546	8.417	8.815	1,106,476	8.6537	-1.08%
2022-05-10	9.300	9.290	9.300	8.780	9.420	1,152,569	10,607,186	9.2031	8.611	8.602	8.611	8.130	8.722	1,244,792	8.5213	2.20%
2022-05-06	9.100	9.100	9.150	9.100	9.450	1,059,729	9,781,531	9.2302	8.426	8.426	8.472	8.426	8.750	1,144,523	8.5464	-4.71%
2022-05-05	9.550	9.530	9.550	9.530	9.800	1,673,905	16,174,376	9.6627	8.842	8.824	8.842	8.824	9.074	1,807,843	8.9468	0.21%
2022-05-04	9.530	9.530	9.540	9.450	9.690	825,500	7,907,130	9.5786	8.824	8.824	8.833	8.750	8.972	891,553	8.8689	0.74%
2022-05-03	9.460	9.440	9.460	9.110	9.530	985,900	9,273,224	9.4058	8.759	8.741	8.759	8.435	8.824	1,064,787	8.7090	1.07%
2022-04-29	9.360	9.330	9.360	8.890	9.360	1,138,400	10,441,822	9.1724	8.667	8.639	8.667	8.231	8.667	1,229,489	8.4928	2.41%
2022-04-28	9.140	9.090	9.140	8.800	9.140	531,801	4,792,587	9.0120	8.463	8.417	8.463	8.148	8.463	574,353	8.3443	3.63%
2022-04-27	8.820	8.810	8.820	8.530	8.840	1,682,100	14,599,709	8.6795	8.167	8.157	8.167	7.898	8.185	1,816,694	8.0364	1.26%
2022-04-26	8.710	8.670	8.710	8.640	8.930	1,163,216	10,215,402	8.7820	8.065	8.028	8.065	8.000	8.268	1,256,291	8.1314	-0.68%
2022-04-25	8.770	8.770	8.800	8.740	9.370	1,130,500	10,086,394	8.9221	8.120	8.120	8.148	8.092	8.676	1,220,957	8.2611	-6.40%
2022-04-22	9.370	9.350	9.370	9.060	9.380	1,249,200	11,559,655	9.2536	8.676	8.657	8.676	8.389	8.685	1,349,155	8.5681	0.00%
2022-04-21	9.370	9.360	9.370	9.340	9.790	1,144,600	10,863,545	9.4911	8.676	8.667	8.676	8.648	9.065	1,236,185	8.7880	-3.30%
2022-04-20	9.690	9.660	9.690	9.640	10.18	1,805,661	17,603,883	9.7493	8.972	8.944	8.972	8.926	9.426	1,950,141	9.0270	-0.31%
2022-04-19	9.720	9.700	9.720	9.630	9.860	1,288,400	12,521,039	9.7183	9.000	8.981	9.000	8.917	9.130	1,391,492	8.9983	-1.72%
2022-04-14	9.890	9.880	9.890	9.760	10.00	1,750,269	17,332,250	9.9026	9.157	9.148	9.157	9.037	9.259	1,890,317	9.1690	-0.10%
2022-04-13	9.900	9.890	9.900	9.810	10.00	560,016	5,543,170	9.8982	9.167	9.157	9.167	9.083	9.259	604,826	9.1649	0.20%
2022-04-12	9.880	9.850	9.880	9.720	10.00	4,256,500	42,030,115	9.8743	9.148	9.120	9.148	9.000	9.259	4,597,085	9.1428	0.00%
2022-04-11	9.880	9.880	9.920	9.870	10.40	2,354,700	23,528,780	9.9923	9.148	9.148	9.185	9.139	9.629	2,543,112	9.2520	-5.00%
2022-04-08	10.40	10.40	10.42	10.06	10.46	2,002,532	20,570,947	10.273	9.629	9.629	9.648	9.315	9.685	2,162,765	9.5114	2.97%
2022-04-07	10.10	10.10	10.16	10.10	10.56	2,576,300	26,454,600	10.268	9.352	9.352	9.407	9.352	9.778	2,782,443	9.5077	-3.99%
2022-04-06	10.52	10.52	10.56	9.860	10.86	4,354,800	45,858,847	10.531	9.741	9.741	9.778	9.130	10.06	4,703,250	9.7505	3.54%
2022-04-04	10.16	10.14	10.16	9.910	10.26	1,871,000	18,972,455	10.140	9.407	9.389	9.407	9.176	9.500	2,020,708	9.3890	2.01%
2022-04-01	9.960	9.940	9.960	9.700	9.960	653,500	6,433,483	9.8447	9.222	9.204	9.222	8.981	9.222	705,790	9.1153	1.01%
2022-03-31	9.860	9.860	9.890	9.600	10.92	3,506,200	35,392,922	10.094	9.130	9.130	9.157	8.889	10.11	3,786,749	9.3465	-7.33%
2022-03-30	10.64	10.60	10.64	10.42	10.70	1,375,900	14,587,699	10.602	9.852	9.815	9.852	9.648	9.907	1,485,993	9.8168	1.92%
2022-03-29	10.44	10.40	10.44	10.18	10.54	1,117,000	11,541,084	10.332	9.667	9.629	9.667	9.426	9.759	1,206,377	9.5667	0.19%
2022-03-28	10.42	10.38	10.42	10.06	10.50	988,300	10,143,712	10.264	9.648	9.611	9.648	9.315	9.722	1,067,379	9.5034	0.58%
2022-03-25	10.36	10.36	10.40	10.30	10.90	2,366,100	24,961,181	10.550	9.592	9.592	9.629	9.537	10.09	2,555,424	9.7679	-1.15%
2022-03-24	10.48	10.44	10.48	10.34	10.66	1,569,645	16,492,045	10.507	9.704	9.667	9.704	9.574	9.870	1,695,240	9.7284	0.19%
2022-03-23	10.46	10.46	10.48	10.24	10.66	3,399,160	35,735,610	10.513	9.685	9.685	9.704	9.481	9.870	3,671,145	9.7342	3.36%
2022-03-22	10.12	10.08	10.12	9.780	10.14	1,776,900	17,734,212	9.9804	9.370	9.333	9.370	9.055	9.389	1,919,079	9.2410	3.79%
2022-03-21	9.750	9.750	9.790	9.710	9.960	1,842,943	18,071,942	9.8060	9.028	9.028	9.065	8.991	9.222	1,990,406	9.0795	-0.20%
2022-03-18	9.770	9.770	9.820	9.630	9.960	4,764,500	46,576,197	9.7757	9.046	9.046	9.092	8.917	9.222	5,145,732	9.0514	-2.50%
2022-03-17	10.02	10.00	10.02	9.540	10.12	4,613,600	45,473,313	9.8564	9.278	9.259	9.278	8.833	9.370	4,982,758	9.1261	9.75%
2022-03-16	9.130	9.130	9.140	8.410	9.170	4,292,000	37,921,020	8.8353	8.454	8.454	8.463	7.787	8.491	4,635,425	8.1807	8.56%
2022-03-15	8.410	8.410	8.440	8.360	9.040	4,156,398	36,217,206	8.7136	7.787	7.787	7.815	7.741	8.370	4,488,973	8.0680	-6.56%
2022-03-14	9.000	8.990	9.000	8.970	9.460	3,289,600	29,942,306	9.1021	8.333	8.324	8.333	8.305	8.759	3,552,818	8.4278	-5.66%
2022-03-11	9.540	9.540	9.620	9.110	9.650	1,556,500	14,607,132	9.3846	8.833	8.833	8.907	8.435	8.935	1,681,044	8.6893	-1.04%
2022-03-10	9.640	9.630	9.650	9.440	9.690	1,134,500	10,877,503	9.5879	8.926	8.917	8.935	8.741	8.972	1,225,277	8.8776	2.77%
2022-03-09	9.380	9.360	9.380	9.030	9.430	2,051,006	18,980,401	9.2542	8.685	8.667	8.685	8.361	8.731	2,215,118	8.5686	2.18%
2022-03-08	9.180	9.150	9.180	9.100	9.580	3,248,200	30,304,155	9.3295	8.500	8.472	8.500	8.426	8.870	3,508,105	8.6383	-4.28%
2022-03-07	9.590	9.580	9.590	9.510	10.00	6,813,609	66,130,730	9.7057	8.880	8.870	8.880	8.805	9.259	7,358,801	8.9866	-4.67%
2022-03-04	10.06	10.04	10.06	10.02	10.42	5,000,900	50,652,084	10.129	9.315	9.296	9.315	9.278	9.648	5,401,048	9.3782	-4.01%
2022-03-03	10.48	10.42	10.48	10.42	10.60	2,171,600	22,788,166	10.494	9.704	9.648	9.704	9.648	9.815	2,345,361	9.7163	0.19%
2022-03-02	10.46	10.44	10.46	10.44	10.94	3,462,375	36,583,683	10.566	9.685	9.667	9.685	9.667	10.13	3,739,418	9.7833	-3.86%
2022-03-01	10.88	10.86	10.88	10.80	11.20	2,630,900	28,804,296	10.949	10.07	10.06	10.07	10.000	10.37	2,841,412	10.137	-0.91%
2022-02-28	10.98	10.96	10.98	10.92	11.90	4,288,200	47,887,927	11.167	10.17	10.15	10.17	10.11	11.02	4,631,321	10.340	-7.89%
2022-02-25	11.92	11.92	11.96	11.54	12.24	2,752,800	32,937,634	11.965	11.04	11.04	11.07	10.69	11.33	2,973,066	11.079	3.29%
2022-02-24	11.54	11.54	11.56	11.48	12.18	2,440,400	28,769,447	11.789	10.69	10.69	10.70	10.63	11.28	2,635,669	10.915	-1.03%
2022-02-23	11.66	11.66	11.68	11.18	11.80	2,078,600	23,971,562	11.533	10.80	10.80	10.81	10.35	10.93	2,244,920	10.678	3.74%
2022-02-22	11.24	11.24	11.28	11.16	11.38	828,700	9,311,922	11.237	10.41	10.41	10.44	10.33	10.54	895,009	10.404	-1.40%
2022-02-21	11.40	11.40	11.44	11.26	11.54	969,100	11,075,441	11.429	10.56	10.56	10.59	10.43	10.69	1,046,643	10.582	0.71%
2022-02-18	11.32	11.24	11.32	11.20	11.32	827,100	9,317,602	11.265	10.48	10.41	10.48	10.37	10.48	893,281	10.431	0.53%
2022-02-17	11.26	11.26	11.30	11.18	11.44	996,800	11,250,336	11.287	10.43	10.43	10.46	10.35	10.59	1,076,559	10.450	-0.35%
2022-02-16	11.30	11.30	11.38	11.24	11.44	636,500	7,223,632	11.349	10.46	10.46	10.54	10.41	10.59	687,430	10.508	0.71%
2022-02-15	11.22	11.18	11.22	11.14	11.48	1,114,300	12,533,818	11.248	10.39	10.35	10.39	10.31	10.63	1,203,461	10.415	-1.58%
2022-02-14	11.40	11.40	11.46	11.28	11.54	1,402,700	16,021,915	11.422	10.56	10.56	10.61	10.44	10.69	1,514,937	10.576	-1.04%
2022-02-11	11.52	11.50	11.52	11.46	11.66	943,000	10,917,874	11.578	10.67	10.65	10.67	10.61	10.80	1,018,454	10.720	-0.69%
2022-02-10	11.60	11.56	11.60	11.46	11.62	963,042	11,121,148	11.548	10.74	10.70	10.74	10.61	10.76	1,040,100	10.692	2.47%
2022-02-09	11.32	11.32	11.36	11.20	11.44	1,572,891	17,853,704	11.351	10.48	10.48	10.52	10.37	10.59	1,698,746	10.510	1.07%
2022-02-08	11.20	11.16	11.20	11.08	11.30	704,500	7,878,375	11.183	10.37	10.33	10.37	10.26	10.46	760,871	10.354	-0.18%
2022-02-07	11.22	11.22	11.30	11.18	11.44	2,423,307	27,343,169	11.283	10.39	10.39	10.46	10.35	10.59	2,617,208	10.447	-0.18%
2022-02-04	11.24	11.20	11.24	10.98	11.30	678,800	7,576,768	11.162	10.41	10.37	10.41	10.17	10.46	733,114	10.335	3.88%
2022-01-31	10.82	10.82	10.86	10.64	10.94	295,100	3,205,250	10.862	10.02	10.02	10.06	9.852	10.13	318,712	10.057	0.19%
2022-01-28	10.80	10.80	10.86	10.34	10.88	1,775,400	18,887,473	10.638	10.000	10.000	10.06	9.574	10.07	1,917,459	9.8503	0.75%
2022-01-27	10.72	10.70	10.72	10.60	11.60	1,579,800	17,049,373	10.792	9.926	9.907	9.926	9.815	10.74	1,706,208	9.9926	-5.13%
2022-01-26	11.30	11.30	11.32	11.00	11.44	3,958,400	44,182,887	11.162	10.46	10.46	10.48	10.19	10.59	4,275,132	10.335	0.89%
2022-01-25	11.20	11.18	11.20	11.10	11.74	3,938,500	44,840,330	11.385	10.37	10.35	10.37	10.28	10.87	4,253,640	10.542	-4.60%
2022-01-24	11.74	11.72	11.74	11.66	11.88	1,663,300	19,571,262	11.767	10.87	10.85	10.87	10.80	11.00	1,796,389	10.895	-0.68%
2022-01-21	11.82	11.80	11.82	11.76	12.08	1,141,400	13,528,362	11.852	10.94	10.93	10.94	10.89	11.19	1,232,729	10.974	-1.50%
2022-01-20	12.00	11.94	12.00	11.68	12.08	2,216,200	26,406,566	11.915	11.11	11.06	11.11	10.81	11.19	2,393,530	11.032	2.74%
2022-01-19	11.68	11.68	11.70	11.58	11.88	2,740,300	31,984,567	11.672	10.81	10.81	10.83	10.72	11.00	2,959,566	10.807	-0.68%
2022-01-18	11.76	11.72	11.76	11.70	11.92	681,400	8,044,460	11.806	10.89	10.85	10.89	10.83	11.04	735,922	10.931	-0.17%
2022-01-17	11.78	11.74	11.78	11.62	11.94	959,700	11,260,848	11.734	10.91	10.87	10.91	10.76	11.06	1,036,491	10.864	0.34%
2022-01-14	11.74	11.72	11.74	11.64	11.98	1,687,634	19,812,132	11.740	10.87	10.85	10.87	10.78	11.09	1,822,670	10.870	-2.65%
2022-01-13	12.06	12.00	12.06	11.96	12.24	1,000,300	12,086,282	12.083	11.17	11.11	11.17	11.07	11.33	1,080,339	11.187	-1.15%
2022-01-12	12.20	12.14	12.20	12.08	12.30	842,600	10,257,582	12.174	11.30	11.24	11.30	11.19	11.39	910,021	11.272	1.16%
2022-01-11	12.06	12.06	12.08	11.98	12.18	1,225,600	14,820,297	12.092	11.17	11.17	11.19	11.09	11.28	1,323,667	11.196	0.17%
2022-01-10	12.04	12.02	12.04	11.82	12.04	1,029,900	12,282,963	11.926	11.15	11.13	11.15	10.94	11.15	1,112,308	11.043	1.01%
2022-01-07	11.92	11.90	11.92	11.62	11.96	1,213,698	14,308,530	11.789	11.04	11.02	11.04	10.76	11.07	1,310,812	10.916	1.71%
2022-01-06	11.72	11.70	11.74	11.54	11.96	1,156,700	13,504,744	11.675	10.85	10.83	10.87	10.69	11.07	1,249,254	10.810	-0.51%
2022-01-05	11.78	11.74	11.78	11.70	12.08	1,093,900	12,907,565	11.800	10.91	10.87	10.91	10.83	11.19	1,181,429	10.925	0.00%
2022-01-04	11.78	11.76	11.78	11.56	11.84	1,231,499	14,436,862	11.723	10.91	10.89	10.91	10.70	10.96	1,330,038	10.854	2.26%
2022-01-03	11.52	11.52	11.58	11.50	11.74	318,800	3,682,783	11.552	10.67	10.67	10.72	10.65	10.87	344,309	10.696	0.00%
2021-12-31	11.52	11.52	11.54	11.52	11.76	455,500	5,292,780	11.620	10.67	10.67	10.69	10.67	10.89	491,947	10.759	-0.52%
2021-12-30	11.58	11.50	11.58	11.50	11.82	563,000	6,531,882	11.602	10.72	10.65	10.72	10.65	10.94	608,049	10.742	-1.70%
2021-12-29	11.78	11.78	11.80	11.74	11.94	231,400	2,737,239	11.829	10.91	10.91	10.93	10.87	11.06	249,916	10.953	-1.51%
2021-12-28	11.96	11.96	12.00	11.92	12.24	1,157,752	13,933,747	12.035	11.07	11.07	11.11	11.04	11.33	1,250,390	11.144	-1.97%
2021-12-24	12.20	12.20	12.24	12.06	12.22	307,600	3,735,804	12.145	11.30	11.30	11.33	11.17	11.31	332,213	11.245	0.49%
2021-12-23	12.14	12.10	12.14	12.00	12.20	476,100	5,769,762	12.119	11.24	11.20	11.24	11.11	11.30	514,195	11.221	0.83%
2021-12-22	12.04	12.02	12.04	11.90	12.16	1,227,142	14,733,681	12.007	11.15	11.13	11.15	11.02	11.26	1,325,332	11.117	0.17%
2021-12-21	12.02	12.02	12.04	11.62	12.08	1,569,400	18,623,942	11.867	11.13	11.13	11.15	10.76	11.19	1,694,976	10.988	3.62%
2021-12-20	11.60	11.58	11.60	11.60	11.92	1,474,700	17,254,072	11.700	10.74	10.72	10.74	10.74	11.04	1,592,698	10.833	-2.68%
2021-12-17	11.92	11.92	12.00	11.86	12.04	1,722,181	20,574,879	11.947	11.04	11.04	11.11	10.98	11.15	1,859,982	11.062	-0.67%
2021-12-16	12.00	12.00	12.04	11.90	12.08	1,032,346	12,373,003	11.985	11.11	11.11	11.15	11.02	11.19	1,114,949	11.097	-0.33%
2021-12-15	12.04	12.04	12.06	11.74	12.24	1,122,500	13,525,204	12.049	11.15	11.15	11.17	10.87	11.33	1,212,317	11.156	1.86%
2021-12-14	11.82	11.80	11.82	11.76	12.26	1,547,800	18,543,844	11.981	10.94	10.93	10.94	10.89	11.35	1,671,648	11.093	-3.27%
2021-12-13	12.22	12.20	12.22	12.18	12.54	1,245,300	15,371,962	12.344	11.31	11.30	11.31	11.28	11.61	1,344,943	11.429	-0.33%
2021-12-10	12.26	12.22	12.26	12.20	12.56	888,000	10,924,690	12.303	11.35	11.31	11.35	11.30	11.63	959,054	11.391	-2.08%
2021-12-09	12.52	12.50	12.52	12.20	12.58	1,498,200	18,716,484	12.493	11.59	11.57	11.59	11.30	11.65	1,618,079	11.567	3.47%
2021-12-08	12.10	12.10	12.14	12.06	12.50	1,037,400	12,706,297	12.248	11.20	11.20	11.24	11.17	11.57	1,120,408	11.341	-0.33%
2021-12-07	12.14	12.14	12.18	11.92	12.26	1,178,740	14,298,743	12.131	11.24	11.24	11.28	11.04	11.35	1,273,057	11.232	1.68%
2021-12-06	11.94	11.90	11.94	11.82	12.16	1,320,618	15,831,660	11.988	11.06	11.02	11.06	10.94	11.26	1,426,288	11.100	-2.45%
2021-12-03	12.24	12.18	12.24	12.12	12.42	1,683,200	20,582,897	12.228	11.33	11.28	11.33	11.22	11.50	1,817,882	11.322	0.33%
2021-12-02	12.20	12.18	12.20	12.14	12.40	1,325,900	16,199,578	12.218	11.30	11.28	11.30	11.24	11.48	1,431,992	11.313	-1.93%
2021-12-01	12.44	12.44	12.46	12.20	12.54	1,112,456	13,820,342	12.423	11.52	11.52	11.54	11.30	11.61	1,201,469	11.503	1.14%
2021-11-30	12.30	12.30	12.32	12.12	12.54	1,365,700	16,777,179	12.285	11.39	11.39	11.41	11.22	11.61	1,474,977	11.375	-0.32%
2021-11-29	12.34	12.28	12.34	12.02	12.34	1,258,600	15,405,578	12.240	11.43	11.37	11.43	11.13	11.43	1,359,307	11.333	1.48%
2021-11-26	12.16	12.16	12.18	12.14	12.58	1,449,700	17,794,996	12.275	11.26	11.26	11.28	11.24	11.65	1,565,698	11.366	-3.34%
2021-11-25	12.58	12.50	12.58	12.36	12.62	865,303	10,825,277	12.510	11.65	11.57	11.65	11.44	11.69	934,540	11.584	0.80%
2021-11-24	12.48	12.48	12.52	12.42	12.80	940,100	11,783,199	12.534	11.56	11.56	11.59	11.50	11.85	1,015,322	11.605	-2.04%
2021-11-23	12.74	12.70	12.74	12.30	12.84	1,267,800	16,053,216	12.662	11.80	11.76	11.80	11.39	11.89	1,369,243	11.724	2.91%
2021-11-22	12.38	12.38	12.40	12.32	12.74	2,704,800	33,707,320	12.462	11.46	11.46	11.48	11.41	11.80	2,921,225	11.539	-3.88%
2021-11-19	12.88	12.86	12.88	12.64	12.92	560,728	7,169,157	12.785	11.93	11.91	11.93	11.70	11.96	605,595	11.838	0.62%
2021-11-18	12.80	12.78	12.80	12.72	12.92	690,484	8,837,264	12.799	11.85	11.83	11.85	11.78	11.96	745,733	11.850	-1.69%
2021-11-17	13.02	12.96	13.02	12.76	13.06	584,100	7,544,810	12.917	12.06	12.00	12.06	11.81	12.09	630,837	11.960	-0.46%
2021-11-16	13.08	13.02	13.08	12.90	13.24	918,200	12,022,821	13.094	12.11	12.06	12.11	11.94	12.26	991,670	12.124	0.77%
2021-11-15	12.98	12.98	13.04	12.90	13.32	747,600	9,735,216	13.022	12.02	12.02	12.07	11.94	12.33	807,419	12.057	-1.96%
2021-11-12	13.24	13.22	13.24	13.10	13.58	1,226,200	16,218,366	13.227	12.26	12.24	12.26	12.13	12.57	1,324,315	12.247	-1.78%
2021-11-11	13.48	13.48	13.50	12.76	13.52	3,403,400	45,090,598	13.249	12.48	12.48	12.50	11.81	12.52	3,675,724	12.267	4.98%
2021-11-10	12.84	12.82	12.84	12.44	12.86	1,896,000	23,864,688	12.587	11.89	11.87	11.89	11.52	11.91	2,047,709	11.654	1.42%
2021-11-09	12.66	12.66	12.68	12.58	12.96	1,836,300	23,304,686	12.691	11.72	11.72	11.74	11.65	12.00	1,983,232	11.751	-1.09%
2021-11-08	12.80	12.70	12.80	12.54	13.08	3,563,000	45,681,909	12.821	11.85	11.76	11.85	11.61	12.11	3,848,094	11.871	0.63%
2021-11-05	12.72	12.64	12.72	12.58	13.24	3,095,437	39,584,614	12.788	11.78	11.70	11.78	11.65	12.26	3,343,119	11.841	-3.93%
2021-11-04	13.24	13.22	13.24	13.06	13.36	1,171,800	15,456,849	13.191	12.26	12.24	12.26	12.09	12.37	1,265,562	12.213	-0.30%
2021-11-03	13.28	13.26	13.28	13.12	13.50	750,200	9,952,409	13.266	12.30	12.28	12.30	12.15	12.50	810,227	12.283	1.22%
2021-11-02	13.12	13.12	13.22	13.06	13.70	1,714,000	22,857,959	13.336	12.15	12.15	12.24	12.09	12.69	1,851,146	12.348	-2.24%
2021-11-01	13.42	13.38	13.42	13.30	13.68	1,482,502	19,857,412	13.395	12.43	12.39	12.43	12.31	12.67	1,601,125	12.402	-1.90%
2021-10-29	13.68	13.66	13.68	13.44	13.78	839,900	11,411,525	13.587	12.67	12.65	12.67	12.44	12.76	907,105	12.580	0.15%
2021-10-28	13.66	13.64	13.66	13.50	14.12	1,232,600	16,864,092	13.682	12.65	12.63	12.65	12.50	13.07	1,331,227	12.668	-1.73%
2021-10-27	13.90	13.88	13.90	13.88	14.24	854,500	11,952,213	13.987	12.87	12.85	12.87	12.85	13.18	922,873	12.951	-1.56%
2021-10-26	14.12	14.10	14.12	13.96	14.26	1,000,700	14,105,934	14.096	13.07	13.06	13.07	12.93	13.20	1,080,771	13.052	-0.42%
2021-10-25	14.18	14.18	14.20	14.14	14.40	1,034,800	14,732,819	14.237	13.13	13.13	13.15	13.09	13.33	1,117,600	13.183	-1.66%
2021-10-22	14.42	14.38	14.42	14.36	14.56	518,000	7,489,909	14.459	13.35	13.31	13.35	13.30	13.48	559,448	13.388	-0.55%
2021-10-21	14.50	14.48	14.50	14.22	14.72	3,362,800	48,740,413	14.494	13.43	13.41	13.43	13.17	13.63	3,631,875	13.420	0.42%
2021-10-20	14.44	14.42	14.44	14.40	14.76	1,133,200	16,502,705	14.563	13.37	13.35	13.37	13.33	13.67	1,223,873	13.484	0.00%
2021-10-19	14.44	14.44	14.50	14.14	14.60	1,515,700	21,887,182	14.440	13.37	13.37	13.43	13.09	13.52	1,636,979	13.370	3.00%
2021-10-18	14.02	14.02	14.04	13.84	14.12	2,434,190	34,081,588	14.001	12.98	12.98	13.00	12.81	13.07	2,628,962	12.964	0.43%
2021-10-15	13.96	13.94	13.96	13.78	14.06	2,089,000	29,105,717	13.933	12.93	12.91	12.93	12.76	13.02	2,256,152	12.901	2.05%
2021-10-12	13.68	13.66	13.68	13.62	14.08	5,279,382	72,611,586	13.754	12.67	12.65	12.67	12.61	13.04	5,701,813	12.735	-1.16%
2021-10-11	13.84	13.84	13.86	13.80	14.60	10,727,500	150,320,721	14.013	12.81	12.81	12.83	12.78	13.52	11,585,863	12.974	-12.52%
2021-10-08	15.82	15.82	15.84	15.76	16.40	2,672,330	42,821,763	16.024	14.65	14.65	14.67	14.59	15.18	2,886,157	14.837	-3.77%
2021-10-07	16.44	16.42	16.44	15.80	16.48	1,563,800	25,416,867	16.253	15.22	15.20	15.22	14.63	15.26	1,688,928	15.049	4.58%
2021-10-06	15.72	15.70	15.72	15.70	16.08	741,900	11,733,595	15.816	14.56	14.54	14.56	14.54	14.89	801,263	14.644	-1.75%
2021-10-05	16.00	16.00	16.06	15.54	16.18	1,366,600	21,849,446	15.988	14.81	14.81	14.87	14.39	14.98	1,475,949	14.804	1.91%
2021-10-04	15.70	15.70	15.72	15.06	15.86	2,619,500	40,869,153	15.602	14.54	14.54	14.56	13.94	14.68	2,829,100	14.446	3.97%
2021-09-30	15.10	15.08	15.10	14.66	15.28	1,138,046	17,191,176	15.106	13.98	13.96	13.98	13.57	14.15	1,229,107	13.987	1.89%
2021-09-29	14.82	14.80	14.82	14.74	15.20	805,300	11,986,198	14.884	13.72	13.70	13.72	13.65	14.07	869,736	13.781	-2.88%
2021-09-28	15.26	15.26	15.28	15.00	15.40	1,217,014	18,542,487	15.236	14.13	14.13	14.15	13.89	14.26	1,314,394	14.107	2.01%
2021-09-27	14.96	14.94	14.96	14.94	15.62	1,769,800	26,900,915	15.200	13.85	13.83	13.85	13.83	14.46	1,911,411	14.074	-1.84%
2021-09-24	15.24	15.22	15.24	15.10	15.94	3,111,400	47,994,974	15.426	14.11	14.09	14.11	13.98	14.76	3,360,359	14.283	-3.67%
2021-09-23	15.82	15.82	15.84	15.50	16.66	4,578,600	72,865,468	15.914	14.65	14.65	14.67	14.35	15.43	4,944,958	14.735	-0.63%
2021-09-21	15.92	15.90	15.92	15.74	16.40	959,300	15,389,368	16.042	14.74	14.72	14.74	14.57	15.18	1,036,059	14.854	-1.36%
2021-09-20	16.14	16.12	16.14	15.70	16.44	1,267,200	20,346,381	16.056	14.94	14.93	14.94	14.54	15.22	1,368,595	14.867	-1.47%
2021-09-17	16.38	16.38	16.40	15.96	16.78	3,531,900	57,887,082	16.390	15.17	15.17	15.18	14.78	15.54	3,814,506	15.176	1.24%
2021-09-16	16.18	16.18	16.20	16.02	17.20	2,671,571	43,777,950	16.387	14.98	14.98	15.00	14.83	15.93	2,885,337	15.173	-5.05%
2021-09-15	17.04	16.98	17.04	16.84	17.34	3,430,400	58,743,407	17.124	15.78	15.72	15.78	15.59	16.06	3,704,884	15.856	1.19%
2021-09-14	16.84	16.84	16.88	16.82	17.40	3,359,900	57,245,263	17.038	15.59	15.59	15.63	15.57	16.11	3,628,743	15.776	-0.82%
2021-09-13	16.98	16.96	16.98	16.70	17.30	3,243,200	55,235,927	17.031	15.72	15.70	15.72	15.46	16.02	3,502,705	15.770	-0.24%
2021-09-10	17.02	17.02	17.06	16.90	17.46	3,285,900	56,442,625	17.177	15.76	15.76	15.80	15.65	16.17	3,548,822	15.905	0.47%
2021-09-09	16.94	16.94	16.96	16.68	17.28	4,867,900	82,265,578	16.900	15.68	15.68	15.70	15.44	16.00	5,257,406	15.648	-1.28%
2021-09-08	17.16	17.14	17.16	17.00	17.86	7,561,775	131,169,832	17.346	15.89	15.87	15.89	15.74	16.54	8,166,832	16.061	-3.92%
2021-09-07	17.86	17.86	17.88	17.36	18.12	7,618,514	136,041,453	17.857	16.54	16.54	16.56	16.07	16.78	8,228,111	16.534	0.34%
2021-09-06	17.80	17.78	17.80	15.96	17.92	13,421,000	229,539,646	17.103	16.48	16.46	16.48	14.78	16.59	14,494,884	15.836	13.38%
2021-09-03	15.70	15.68	15.70	15.60	16.50	13,843,899	222,313,283	16.059	14.54	14.52	14.54	14.44	15.28	14,951,622	14.869	4.95%
2021-09-02	14.96	14.94	14.96	14.36	15.16	7,806,200	115,671,144	14.818	13.85	13.83	13.85	13.30	14.04	8,430,815	13.720	3.89%
2021-09-01	14.40	14.38	14.40	13.16	14.98	21,466,700	309,826,604	14.433	13.33	13.31	13.33	12.19	13.87	23,184,363	13.364	14.83%
2021-08-31	12.54	12.52	12.54	12.20	12.54	1,931,200	23,969,671	12.412	11.61	11.59	11.61	11.30	11.61	2,085,725	11.492	1.29%
2021-08-30	12.38	12.36	12.38	11.60	12.38	1,965,400	23,825,172	12.122	11.46	11.44	11.46	10.74	11.46	2,122,662	11.224	5.27%
2021-08-27	11.76	11.74	11.76	11.40	11.80	1,611,300	18,813,283	11.676	10.89	10.87	10.89	10.56	10.93	1,740,229	10.811	0.17%
2021-08-26	11.74	11.74	11.80	11.62	11.90	776,600	9,124,174	11.749	10.87	10.87	10.93	10.76	11.02	838,740	10.878	-0.84%
2021-08-25	11.84	11.80	11.84	11.70	11.96	1,941,800	22,864,665	11.775	10.96	10.93	10.96	10.83	11.07	2,097,174	10.903	0.17%
2021-08-24	11.82	11.82	11.84	11.64	11.92	1,718,152	20,289,731	11.809	10.94	10.94	10.96	10.78	11.04	1,855,630	10.934	2.07%
2021-08-23	11.58	11.52	11.58	11.38	11.82	3,527,088	40,670,590	11.531	10.72	10.67	10.72	10.54	10.94	3,809,309	10.677	-0.17%
2021-08-20	11.60	11.60	11.62	11.42	11.92	1,898,751	22,051,221	11.614	10.74	10.74	10.76	10.57	11.04	2,050,680	10.753	-2.68%
2021-08-19	11.92	11.90	11.92	11.88	12.44	1,663,500	19,974,382	12.007	11.04	11.02	11.04	11.00	11.52	1,796,605	11.118	-4.18%
2021-08-18	12.44	12.42	12.44	12.32	12.54	932,200	11,619,686	12.465	11.52	11.50	11.52	11.41	11.61	1,006,790	11.541	0.16%
2021-08-17	12.42	12.38	12.42	12.18	12.72	3,111,700	38,859,033	12.488	11.50	11.46	11.50	11.28	11.78	3,360,683	11.563	0.81%
2021-08-16	12.32	12.32	12.34	11.88	12.48	3,726,000	45,655,322	12.253	11.41	11.41	11.43	11.00	11.56	4,024,137	11.345	4.58%
2021-08-13	11.78	11.78	11.80	11.68	12.02	1,330,000	15,658,877	11.774	10.91	10.91	10.93	10.81	11.13	1,436,420	10.901	-1.17%
2021-08-12	11.92	11.92	11.94	11.80	12.16	1,149,700	13,801,147	12.004	11.04	11.04	11.06	10.93	11.26	1,241,693	11.115	-0.33%
2021-08-11	11.96	11.96	12.00	11.84	12.16	1,182,500	14,217,258	12.023	11.07	11.07	11.11	10.96	11.26	1,277,118	11.132	1.01%
2021-08-10	11.84	11.84	11.86	11.74	11.98	1,183,300	13,992,416	11.825	10.96	10.96	10.98	10.87	11.09	1,277,982	10.949	0.00%
2021-08-09	11.84	11.80	11.84	11.74	12.14	1,907,400	22,660,311	11.880	10.96	10.93	10.96	10.87	11.24	2,060,021	11.000	-1.82%
2021-08-06	12.06	12.06	12.08	11.94	12.10	868,327	10,417,277	11.997	11.17	11.17	11.19	11.06	11.20	937,806	11.108	0.33%
2021-08-05	12.02	12.02	12.06	12.00	12.48	1,735,872	21,002,240	12.099	11.13	11.13	11.17	11.11	11.56	1,874,768	11.203	-2.28%
2021-08-04	12.30	12.22	12.30	12.04	12.36	1,500,300	18,392,340	12.259	11.39	11.31	11.39	11.15	11.44	1,620,347	11.351	1.65%
2021-08-03	12.10	12.10	12.14	12.00	12.36	1,258,400	15,223,291	12.097	11.20	11.20	11.24	11.11	11.44	1,359,091	11.201	-0.82%
2021-08-02	12.20	12.20	12.22	11.56	12.42	4,899,000	59,385,494	12.122	11.30	11.30	11.31	10.70	11.50	5,290,995	11.224	10.31%
2021-07-30	11.06	11.06	11.08	10.92	11.20	2,090,400	23,077,971	11.040	10.24	10.24	10.26	10.11	10.37	2,257,664	10.222	-1.25%
2021-07-29	11.20	11.20	11.22	11.02	11.26	2,547,500	28,432,517	11.161	10.37	10.37	10.39	10.20	10.43	2,751,339	10.334	1.08%
2021-07-28	11.08	11.02	11.08	10.78	11.22	2,839,200	31,074,769	10.945	10.26	10.20	10.26	9.981	10.39	3,066,379	10.134	-0.18%
2021-07-27	11.10	11.04	11.10	10.76	11.80	4,309,200	48,342,482	11.218	10.28	10.22	10.28	9.963	10.93	4,654,002	10.387	-3.81%
2021-07-26	11.54	11.44	11.54	11.38	11.92	2,052,300	23,687,130	11.542	10.69	10.59	10.69	10.54	11.04	2,216,515	10.687	-3.03%
2021-07-23	11.90	11.90	11.92	11.78	12.04	971,900	11,579,911	11.915	11.02	11.02	11.04	10.91	11.15	1,049,667	11.032	0.51%
2021-07-22	11.84	11.84	11.86	11.64	11.90	1,459,781	17,247,527	11.815	10.96	10.96	10.98	10.78	11.02	1,576,586	10.940	1.02%
2021-07-21	11.72	11.70	11.72	11.62	11.88	1,833,700	21,487,243	11.718	10.85	10.83	10.85	10.76	11.00	1,980,424	10.850	-0.85%
2021-07-20	11.82	11.80	11.82	11.54	11.88	1,953,200	22,870,520	11.709	10.94	10.93	10.94	10.69	11.00	2,109,486	10.842	-0.34%
2021-07-19	11.86	11.86	11.88	11.84	12.34	2,922,400	35,020,366	11.983	10.98	10.98	11.00	10.96	11.43	3,156,236	11.096	-3.26%
2021-07-16	12.26	12.24	12.26	12.06	12.40	1,365,400	16,710,597	12.239	11.35	11.33	11.35	11.17	11.48	1,474,653	11.332	0.82%
2021-07-15	12.16	12.14	12.16	12.04	12.24	1,269,100	15,409,087	12.142	11.26	11.24	11.26	11.15	11.33	1,370,647	11.242	0.16%
2021-07-14	12.14	12.14	12.16	11.86	12.30	2,998,200	36,095,222	12.039	11.24	11.24	11.26	10.98	11.39	3,238,102	11.147	-0.82%
2021-07-13	12.24	12.22	12.24	11.86	12.24	2,469,100	29,810,752	12.074	11.33	11.31	11.33	10.98	11.33	2,666,666	11.179	3.73%
2021-07-12	11.80	11.80	11.84	11.74	12.04	1,285,700	15,257,626	11.867	10.93	10.93	10.96	10.87	11.15	1,388,576	10.988	0.34%
2021-07-09	11.76	11.76	11.80	11.70	11.92	1,380,500	16,274,384	11.789	10.89	10.89	10.93	10.83	11.04	1,490,961	10.915	-1.01%
2021-07-08	11.88	11.88	11.90	11.70	12.02	2,401,292	28,333,676	11.799	11.00	11.00	11.02	10.83	11.13	2,593,432	10.925	0.17%
2021-07-07	11.86	11.86	11.90	11.70	11.96	2,081,701	24,605,568	11.820	10.98	10.98	11.02	10.83	11.07	2,248,269	10.944	-0.17%
2021-07-06	11.88	11.88	11.90	11.72	11.98	2,011,500	23,822,622	11.843	11.00	11.00	11.02	10.85	11.09	2,172,451	10.966	-1.16%
2021-07-05	12.02	11.98	12.02	11.88	12.44	4,613,100	55,602,161	12.053	11.13	11.09	11.13	11.00	11.52	4,982,218	11.160	-4.30%
2021-07-02	12.56	12.56	12.58	12.42	12.88	1,940,000	24,377,648	12.566	11.63	11.63	11.65	11.50	11.93	2,095,230	11.635	-1.57%
2021-06-30	12.76	12.76	12.78	12.70	13.10	1,271,046	16,360,253	12.872	11.81	11.81	11.83	11.76	12.13	1,372,749	11.918	-2.45%
2021-06-29	13.08	13.08	13.10	12.82	13.42	2,677,824	34,920,625	13.041	12.11	12.11	12.13	11.87	12.43	2,892,091	12.075	-0.46%
2021-06-28	13.14	13.10	13.14	13.00	13.40	1,651,100	21,701,448	13.144	12.17	12.13	12.17	12.04	12.41	1,783,213	12.170	-1.94%
2021-06-25	13.40	13.38	13.40	13.22	13.86	2,305,200	30,927,400	13.416	12.41	12.39	12.41	12.24	12.83	2,489,651	12.422	-2.62%
2021-06-24	13.76	13.72	13.76	13.28	14.06	5,605,584	77,398,139	13.807	12.74	12.70	12.74	12.30	13.02	6,054,116	12.784	3.61%
2021-06-23	13.28	13.24	13.28	12.36	13.32	5,430,442	70,293,693	12.944	12.30	12.26	12.30	11.44	12.33	5,864,960	11.985	7.79%
2021-06-22	12.32	12.30	12.32	12.22	12.38	990,849	12,186,818	12.299	11.41	11.39	11.41	11.31	11.46	1,070,132	11.388	-0.32%
2021-06-21	12.36	12.28	12.36	12.14	12.36	782,336	9,599,517	12.270	11.44	11.37	11.44	11.24	11.44	844,935	11.361	0.00%
2021-06-18	12.36	12.34	12.36	12.20	12.58	3,612,986	44,656,418	12.360	11.44	11.43	11.44	11.30	11.65	3,902,080	11.444	0.82%
2021-06-17	12.26	12.24	12.28	11.98	12.32	1,736,200	21,203,710	12.213	11.35	11.33	11.37	11.09	11.41	1,875,122	11.308	1.83%
2021-06-16	12.04	12.04	12.06	11.96	12.24	1,873,579	22,588,640	12.056	11.15	11.15	11.17	11.07	11.33	2,023,494	11.163	-2.27%
2021-06-15	12.32	12.30	12.32	12.02	12.78	2,854,400	34,846,735	12.208	11.41	11.39	11.41	11.13	11.83	3,082,795	11.304	-0.03%
2021-06-11	12.76	12.74	12.76	12.62	12.92	1,178,100	14,966,959	12.704	11.41	11.39	11.41	11.29	11.55	1,317,441	11.361	0.00%
2021-06-10	12.76	12.72	12.76	12.64	13.20	3,727,004	47,698,189	12.798	11.41	11.37	11.41	11.30	11.80	4,167,820	11.444	-2.45%
2021-06-09	13.08	13.06	13.08	13.04	13.30	1,365,500	17,904,132	13.112	11.70	11.68	11.70	11.66	11.89	1,527,006	11.725	-0.61%
2021-06-08	13.16	13.12	13.16	13.02	13.68	2,972,900	39,582,014	13.314	11.77	11.73	11.77	11.64	12.23	3,324,524	11.906	1.39%
2021-06-07	12.98	12.96	12.98	12.84	13.18	1,643,373	21,328,023	12.978	11.61	11.59	11.61	11.48	11.79	1,837,745	11.606	-0.15%
2021-06-04	13.00	12.96	13.00	12.82	13.20	1,967,100	25,549,014	12.988	11.63	11.59	11.63	11.46	11.80	2,199,761	11.614	-0.61%
2021-06-03	13.08	13.06	13.08	12.90	13.38	1,899,052	24,899,674	13.112	11.70	11.68	11.70	11.54	11.96	2,123,665	11.725	0.77%
2021-06-02	12.98	12.96	12.98	12.62	13.46	2,952,500	38,893,336	13.173	11.61	11.59	11.61	11.29	12.04	3,301,711	11.780	2.04%
2021-06-01	12.72	12.70	12.72	12.14	12.86	2,463,248	30,868,481	12.532	11.37	11.36	11.37	10.86	11.50	2,754,592	11.206	4.61%
2021-05-31	12.16	12.16	12.22	12.10	12.38	1,242,400	15,174,869	12.214	10.87	10.87	10.93	10.82	11.07	1,389,346	10.922	-0.98%
2021-05-28	12.28	12.24	12.28	12.22	12.60	1,600,200	19,759,070	12.348	10.98	10.95	10.98	10.93	11.27	1,789,466	11.042	-0.97%
2021-05-27	12.40	12.40	12.44	12.30	12.50	1,161,600	14,407,009	12.403	11.09	11.09	11.12	11.00	11.18	1,298,990	11.091	0.81%
2021-05-26	12.30	12.28	12.30	12.26	12.56	1,194,300	14,782,025	12.377	11.00	10.98	11.00	10.96	11.23	1,335,557	11.068	0.49%
2021-05-25	12.24	12.22	12.24	11.94	12.28	1,241,838	15,081,106	12.144	10.95	10.93	10.95	10.68	10.98	1,388,718	10.860	2.34%
2021-05-24	11.96	11.96	11.98	11.92	12.12	481,590	5,774,059	11.990	10.70	10.70	10.71	10.66	10.84	538,551	10.721	-0.17%
2021-05-21	11.98	11.98	12.02	11.94	12.26	866,200	10,450,357	12.065	10.71	10.71	10.75	10.68	10.96	968,651	10.789	-1.16%
2021-05-20	12.12	12.10	12.12	11.98	12.14	785,560	9,491,633	12.083	10.84	10.82	10.84	10.71	10.86	878,473	10.805	0.33%
2021-05-18	12.08	12.08	12.12	11.92	12.20	1,436,400	17,323,872	12.061	10.80	10.80	10.84	10.66	10.91	1,606,292	10.785	1.17%
2021-05-17	11.94	11.92	11.94	11.80	12.06	1,365,700	16,273,806	11.916	10.68	10.66	10.68	10.55	10.78	1,527,230	10.656	1.19%
2021-05-14	11.80	11.78	11.80	11.72	11.88	2,548,614	29,852,654	11.713	10.55	10.53	10.55	10.48	10.62	2,850,055	10.474	0.34%
2021-05-13	11.76	11.70	11.76	11.64	12.10	3,214,000	38,107,759	11.857	10.52	10.46	10.52	10.41	10.82	3,594,140	10.603	-3.76%
2021-05-12	12.22	12.20	12.22	12.02	12.44	2,194,200	26,664,684	12.152	10.93	10.91	10.93	10.75	11.12	2,453,722	10.867	-0.33%
2021-05-11	12.26	12.24	12.26	12.14	12.44	1,558,300	19,136,234	12.280	10.96	10.95	10.96	10.86	11.12	1,742,610	10.981	-1.61%
2021-05-10	12.46	12.42	12.46	12.26	12.66	2,293,426	28,463,597	12.411	11.14	11.11	11.14	10.96	11.32	2,564,684	11.098	-0.32%
2021-05-07	12.50	12.50	12.52	12.38	12.60	1,792,500	22,449,114	12.524	11.18	11.18	11.20	11.07	11.27	2,004,510	11.199	0.97%
2021-05-06	12.38	12.36	12.38	12.24	12.42	1,477,636	18,256,960	12.356	11.07	11.05	11.07	10.95	11.11	1,652,405	11.049	1.48%
2021-05-05	12.20	12.20	12.22	12.10	12.30	720,800	8,776,132	12.176	10.91	10.91	10.93	10.82	11.00	806,054	10.888	-0.33%
2021-05-04	12.24	12.24	12.26	12.14	12.40	506,400	6,213,300	12.270	10.95	10.95	10.96	10.86	11.09	566,295	10.972	-0.65%
2021-05-03	12.32	12.32	12.34	12.06	12.82	1,178,900	14,459,681	12.265	11.02	11.02	11.03	10.78	11.46	1,318,336	10.968	-3.30%
2021-04-30	12.74	12.72	12.74	12.42	12.88	952,000	12,113,993	12.725	11.39	11.37	11.39	11.11	11.52	1,064,599	11.379	1.43%
2021-04-29	12.56	12.56	12.58	12.32	12.62	1,089,000	13,650,874	12.535	11.23	11.23	11.25	11.02	11.29	1,217,803	11.209	-0.79%
2021-04-28	12.66	12.64	12.66	12.54	12.82	1,596,400	20,177,097	12.639	11.32	11.30	11.32	11.21	11.46	1,785,216	11.302	-1.86%
2021-04-27	12.90	12.90	12.94	12.86	13.26	1,189,500	15,422,662	12.966	11.54	11.54	11.57	11.50	11.86	1,330,190	11.594	-2.57%
2021-04-26	13.24	13.22	13.24	13.12	13.40	1,344,437	17,775,186	13.221	11.84	11.82	11.84	11.73	11.98	1,503,452	11.823	0.00%
2021-04-23	13.24	13.22	13.24	13.12	13.52	1,330,700	17,750,824	13.340	11.84	11.82	11.84	11.73	12.09	1,488,090	11.929	0.00%
2021-04-22	13.24	13.22	13.24	13.24	13.66	1,952,568	26,041,364	13.337	11.84	11.82	11.84	11.84	12.22	2,183,511	11.926	-2.36%
2021-04-21	13.56	13.54	13.56	13.48	13.76	1,622,400	22,106,998	13.626	12.13	12.11	12.13	12.05	12.30	1,814,291	12.185	0.00%
2021-04-20	13.56	13.56	13.60	13.40	13.68	1,414,300	19,208,590	13.582	12.13	12.13	12.16	11.98	12.23	1,581,578	12.145	0.44%
2021-04-19	13.50	13.50	13.52	13.44	13.88	1,146,500	15,582,545	13.591	12.07	12.07	12.09	12.02	12.41	1,282,104	12.154	-1.17%
2021-04-16	13.66	13.64	13.66	13.26	13.68	1,948,800	26,402,847	13.548	12.22	12.20	12.22	11.86	12.23	2,179,297	12.115	2.71%
2021-04-15	13.30	13.28	13.30	13.14	13.44	1,827,300	24,272,663	13.283	11.89	11.88	11.89	11.75	12.02	2,043,426	11.878	0.76%
2021-04-14	13.20	13.20	13.22	13.08	13.36	940,800	12,429,274	13.211	11.80	11.80	11.82	11.70	11.95	1,052,074	11.814	1.38%
2021-04-13	13.02	13.02	13.04	12.96	13.18	1,458,900	19,086,030	13.083	11.64	11.64	11.66	11.59	11.79	1,631,453	11.699	0.15%
2021-04-12	13.00	12.98	13.02	12.84	13.32	1,804,200	23,513,190	13.033	11.63	11.61	11.64	11.48	11.91	2,017,594	11.654	-2.11%
2021-04-09	13.28	13.24	13.28	13.14	13.42	2,438,700	32,269,594	13.232	11.88	11.84	11.88	11.75	12.00	2,727,140	11.833	-1.19%
2021-04-08	13.44	13.44	13.46	13.22	13.64	3,179,311	42,907,972	13.496	12.02	12.02	12.04	11.82	12.20	3,555,348	12.069	0.30%
2021-04-07	13.40	13.36	13.40	12.68	13.48	7,804,528	103,029,162	13.201	11.98	11.95	11.98	11.34	12.05	8,727,619	11.805	7.03%
2021-04-01	12.52	12.50	12.52	12.20	12.58	4,531,200	56,278,447	12.420	11.20	11.18	11.20	10.91	11.25	5,067,134	11.107	1.62%
2021-03-31	12.32	12.32	12.36	12.08	12.52	2,995,500	36,899,940	12.319	11.02	11.02	11.05	10.80	11.20	3,349,797	11.016	-1.44%
2021-03-30	12.50	12.50	12.54	11.70	12.62	5,336,600	65,393,741	12.254	11.18	11.18	11.21	10.46	11.29	5,967,793	10.958	6.11%
2021-03-29	11.78	11.76	11.78	11.50	11.94	2,289,948	26,976,583	11.780	10.53	10.52	10.53	10.28	10.68	2,560,795	10.534	2.97%
2021-03-26	11.44	11.42	11.44	11.32	11.52	989,210	11,301,244	11.425	10.23	10.21	10.23	10.12	10.30	1,106,210	10.216	0.70%
2021-03-25	11.36	11.36	11.38	10.92	11.90	4,350,100	49,103,269	11.288	10.16	10.16	10.18	9.765	10.64	4,864,614	10.094	2.71%
2021-03-24	11.06	11.04	11.06	11.00	11.30	2,551,300	28,298,513	11.092	9.890	9.872	9.890	9.837	10.10	2,853,058	9.9187	-1.60%
2021-03-23	11.24	11.24	11.26	11.20	11.52	1,386,000	15,674,548	11.309	10.05	10.05	10.07	10.02	10.30	1,549,931	10.113	-1.40%
2021-03-22	11.40	11.38	11.40	11.26	11.56	1,919,600	21,975,815	11.448	10.19	10.18	10.19	10.07	10.34	2,146,643	10.237	1.24%
2021-03-19	11.26	11.24	11.26	11.20	11.48	2,994,216	33,804,705	11.290	10.07	10.05	10.07	10.02	10.27	3,348,361	10.096	-1.92%
2021-03-18	11.48	11.46	11.48	11.38	11.66	3,250,100	37,277,442	11.470	10.27	10.25	10.27	10.18	10.43	3,634,510	10.257	-0.69%
2021-03-17	11.56	11.54	11.56	11.38	11.60	2,414,100	27,649,329	11.453	10.34	10.32	10.34	10.18	10.37	2,699,631	10.242	-0.17%
2021-03-16	11.58	11.56	11.58	11.36	11.62	2,908,300	33,475,169	11.510	10.36	10.34	10.36	10.16	10.39	3,252,283	10.293	1.58%
2021-03-15	11.40	11.40	11.42	11.26	11.72	3,341,914	38,221,673	11.437	10.19	10.19	10.21	10.07	10.48	3,737,183	10.227	-0.35%
2021-03-12	11.44	11.42	11.44	11.38	11.88	5,289,471	60,871,374	11.508	10.23	10.21	10.23	10.18	10.62	5,915,090	10.291	-2.72%
2021-03-11	11.76	11.76	11.78	11.42	11.86	3,947,600	46,102,152	11.679	10.52	10.52	10.53	10.21	10.61	4,414,508	10.443	1.91%
2021-03-10	11.54	11.54	11.56	11.50	11.76	1,514,100	17,541,733	11.586	10.32	10.32	10.34	10.28	10.52	1,693,182	10.360	0.00%
2021-03-09	11.54	11.52	11.54	11.16	11.94	4,638,700	53,547,868	11.544	10.32	10.30	10.32	9.980	10.68	5,187,348	10.323	1.94%
2021-03-08	11.32	11.32	11.34	11.30	11.82	3,695,366	42,621,668	11.534	10.12	10.12	10.14	10.10	10.57	4,132,440	10.314	-1.22%
2021-03-05	11.46	11.44	11.46	11.30	11.62	2,902,900	33,147,591	11.419	10.25	10.23	10.25	10.10	10.39	3,246,244	10.211	-1.38%
2021-03-04	11.62	11.62	11.66	11.62	12.06	1,809,900	21,324,411	11.782	10.39	10.39	10.43	10.39	10.78	2,023,968	10.536	-3.17%
2021-03-03	12.00	11.92	12.00	11.82	12.08	1,826,400	21,852,083	11.965	10.73	10.66	10.73	10.57	10.80	2,042,420	10.699	1.18%
2021-03-02	11.86	11.80	11.86	11.66	12.00	3,914,300	46,398,377	11.854	10.61	10.55	10.61	10.43	10.73	4,377,269	10.600	1.72%
2021-03-01	11.66	11.66	11.68	11.48	11.72	2,729,276	31,671,455	11.604	10.43	10.43	10.44	10.27	10.48	3,052,085	10.377	0.69%
2021-02-26	11.58	11.56	11.58	11.52	11.84	3,532,500	41,135,099	11.645	10.36	10.34	10.36	10.30	10.59	3,950,311	10.413	-3.18%
2021-02-25	11.96	11.94	11.96	11.74	12.18	2,430,600	29,094,463	11.970	10.70	10.68	10.70	10.50	10.89	2,718,082	10.704	1.87%
2021-02-24	11.74	11.72	11.74	11.58	12.28	4,287,300	50,749,226	11.837	10.50	10.48	10.50	10.36	10.98	4,794,386	10.585	-3.29%
2021-02-23	12.14	12.14	12.16	12.08	12.44	3,599,039	44,175,135	12.274	10.86	10.86	10.87	10.80	11.12	4,024,720	10.976	-1.78%
2021-02-22	12.36	12.34	12.36	12.22	12.80	6,097,480	76,460,958	12.540	11.05	11.03	11.05	10.93	11.45	6,818,667	11.213	-0.96%
2021-02-19	12.48	12.48	12.50	12.04	12.60	4,283,800	52,889,228	12.346	11.16	11.16	11.18	10.77	11.27	4,790,472	11.041	1.63%
2021-02-18	12.28	12.28	12.30	12.24	12.86	5,786,300	72,568,725	12.542	10.98	10.98	11.00	10.95	11.50	6,470,682	11.215	-1.76%
2021-02-17	12.50	12.50	12.52	11.80	12.50	2,821,200	34,419,180	12.200	11.18	11.18	11.20	10.55	11.18	3,154,881	10.910	4.52%
2021-02-16	11.96	11.94	11.96	11.74	12.14	1,972,000	23,666,294	12.001	10.70	10.68	10.70	10.50	10.86	2,205,241	10.732	1.36%
2021-02-11	11.80	11.78	11.80	11.74	11.94	703,400	8,317,268	11.824	10.55	10.53	10.55	10.50	10.68	786,596	10.574	-0.84%
2021-02-10	11.90	11.86	11.90	11.64	12.08	1,825,000	21,527,026	11.796	10.64	10.61	10.64	10.41	10.80	2,040,854	10.548	-1.16%
2021-02-09	12.04	12.04	12.06	11.72	12.08	3,165,200	37,545,934	11.862	10.77	10.77	10.78	10.48	10.80	3,539,568	10.607	2.03%
2021-02-08	11.80	11.78	11.80	11.74	12.18	3,980,700	47,363,900	11.898	10.55	10.53	10.55	10.50	10.89	4,451,522	10.640	-1.83%
2021-02-05	12.02	12.02	12.04	11.76	12.34	5,234,500	63,010,162	12.038	10.75	10.75	10.77	10.52	11.03	5,853,617	10.764	-0.66%
2021-02-04	12.10	12.10	12.14	12.02	12.80	5,921,504	72,352,158	12.219	10.82	10.82	10.86	10.75	11.45	6,621,878	10.926	-5.17%
2021-02-03	12.76	12.74	12.76	12.32	13.04	7,339,600	93,683,096	12.764	11.41	11.39	11.41	11.02	11.66	8,207,701	11.414	2.08%
2021-02-02	12.50	12.48	12.50	12.36	12.96	5,230,800	65,740,499	12.568	11.18	11.16	11.18	11.05	11.59	5,849,480	11.239	-1.42%
2021-02-01	12.68	12.64	12.68	12.22	12.74	4,063,800	51,027,488	12.557	11.34	11.30	11.34	10.93	11.39	4,544,451	11.229	2.92%
2021-01-29	12.32	12.28	12.32	12.14	12.74	4,158,900	51,501,292	12.383	11.02	10.98	11.02	10.86	11.39	4,650,799	11.074	-1.91%
2021-01-28	12.56	12.54	12.56	12.44	12.88	2,887,055	36,549,242	12.660	11.23	11.21	11.23	11.12	11.52	3,228,525	11.321	-3.53%
2021-01-27	13.02	12.98	13.02	12.76	13.32	2,365,300	30,731,846	12.993	11.64	11.61	11.64	11.41	11.91	2,645,059	11.619	0.15%
2021-01-26	13.00	13.00	13.02	12.86	13.64	4,356,700	57,153,066	13.118	11.63	11.63	11.64	11.50	12.20	4,871,994	11.731	-2.40%
2021-01-25	13.32	13.30	13.32	12.94	13.38	5,197,200	68,430,436	13.167	11.91	11.89	11.91	11.57	11.96	5,811,906	11.774	-0.30%
2021-01-22	13.36	13.36	13.38	13.08	13.88	6,280,100	84,035,460	13.381	11.95	11.95	11.96	11.70	12.41	7,022,887	11.966	-3.88%
2021-01-21	13.90	13.90	13.94	13.80	14.28	2,458,000	34,489,914	14.032	12.43	12.43	12.47	12.34	12.77	2,748,723	12.548	-0.71%
2021-01-20	14.00	14.00	14.02	13.72	14.22	4,551,000	63,502,136	13.953	12.52	12.52	12.54	12.27	12.72	5,089,275	12.478	-1.27%
2021-01-19	14.18	14.10	14.18	13.80	15.06	10,072,200	145,300,374	14.426	12.68	12.61	12.68	12.34	13.47	11,263,503	12.900	-1.39%
2021-01-18	14.38	14.38	14.40	12.56	14.38	12,868,300	177,355,520	13.782	12.86	12.86	12.88	11.23	12.86	14,390,315	12.325	12.70%
2021-01-15	12.76	12.72	12.76	12.16	13.02	8,192,300	104,035,780	12.699	11.41	11.37	11.41	10.87	11.64	9,161,255	11.356	4.42%
2021-01-14	12.22	12.20	12.22	12.06	12.46	3,241,100	39,674,161	12.241	10.93	10.91	10.93	10.78	11.14	3,624,445	10.946	-0.81%
2021-01-13	12.32	12.32	12.34	12.00	12.54	11,829,603	145,974,524	12.340	11.02	11.02	11.03	10.73	11.21	13,228,765	11.035	6.76%
2021-01-12	11.54	11.52	11.54	11.32	11.76	3,922,000	45,045,196	11.485	10.32	10.30	10.32	10.12	10.52	4,385,880	10.271	0.35%
2021-01-11	11.50	11.48	11.50	11.12	11.96	8,592,180	100,154,528	11.657	10.28	10.27	10.28	9.944	10.70	9,608,431	10.424	3.60%
2021-01-08	11.10	11.08	11.10	10.84	11.18	5,307,200	58,529,996	11.028	9.926	9.908	9.926	9.693	9.998	5,934,916	9.8620	1.09%
2021-01-07	10.98	10.98	11.00	10.36	11.08	9,863,481	107,306,683	10.879	9.819	9.819	9.837	9.264	9.908	11,030,097	9.7285	4.57%
2021-01-06	10.50	10.48	10.50	10.26	10.58	3,533,348	36,963,172	10.461	9.389	9.372	9.389	9.175	9.461	3,951,259	9.3548	2.34%
2021-01-05	10.26	10.26	10.30	10.12	10.42	2,775,300	28,365,124	10.221	9.175	9.175	9.211	9.050	9.318	3,103,552	9.1396	0.79%
2021-01-04	10.18	10.16	10.18	10.06	10.30	2,794,100	28,436,407	10.177	9.103	9.085	9.103	8.996	9.211	3,124,576	9.1009	0.00%
2020-12-31	10.18	10.18	10.20	10.00	10.22	1,483,829	14,964,277	10.085	9.103	9.103	9.121	8.942	9.139	1,659,331	9.0183	1.19%
2020-12-30	10.06	10.04	10.06	9.960	10.08	1,522,944	15,243,691	10.009	8.996	8.978	8.996	8.907	9.014	1,703,072	8.9507	0.70%
2020-12-29	9.990	9.990	10.00	9.980	10.12	1,686,200	16,908,567	10.028	8.933	8.933	8.942	8.924	9.050	1,885,638	8.9670	-0.30%
2020-12-28	10.02	10.02	10.04	9.960	10.28	2,265,800	22,798,570	10.062	8.960	8.960	8.978	8.907	9.193	2,533,790	8.9978	-1.18%
2020-12-24	10.14	10.14	10.18	10.14	10.32	547,600	5,581,842	10.193	9.068	9.068	9.103	9.068	9.228	612,368	9.1152	-0.98%
2020-12-23	10.24	10.24	10.26	10.18	10.30	1,407,800	14,411,654	10.237	9.157	9.157	9.175	9.103	9.211	1,574,309	9.1543	-0.39%
2020-12-22	10.28	10.28	10.30	10.18	10.76	1,938,140	20,090,159	10.366	9.193	9.193	9.211	9.103	9.622	2,167,376	9.2693	-3.75%
2020-12-21	10.68	10.66	10.68	10.60	10.88	2,358,700	25,251,820	10.706	9.550	9.533	9.550	9.479	9.729	2,637,678	9.5735	-0.93%
2020-12-18	10.78	10.76	10.78	10.50	10.78	5,388,905	57,589,814	10.687	9.640	9.622	9.640	9.389	9.640	6,026,285	9.5564	1.70%
2020-12-17	10.60	10.58	10.60	10.38	10.68	4,774,708	50,334,411	10.542	9.479	9.461	9.479	9.282	9.550	5,339,443	9.4269	1.53%
2020-12-16	10.44	10.42	10.44	10.12	10.46	5,525,700	57,181,856	10.348	9.336	9.318	9.336	9.050	9.354	6,179,259	9.2538	3.16%
2020-12-15	10.12	10.10	10.12	9.950	10.14	5,247,200	52,911,072	10.084	9.050	9.032	9.050	8.898	9.068	5,867,819	9.0172	1.20%
2020-12-14	10.00	10.00	10.02	9.810	10.12	1,861,200	18,525,801	9.9537	8.942	8.942	8.960	8.772	9.050	2,081,336	8.9009	1.21%
2020-12-11	9.880	9.880	9.890	9.870	10.10	3,168,634	31,449,167	9.9251	8.835	8.835	8.844	8.826	9.032	3,543,408	8.8754	-1.20%
2020-12-10	10.00	10.00	10.02	9.890	10.12	2,598,934	26,045,382	10.022	8.942	8.942	8.960	8.844	9.050	2,906,326	8.9616	0.20%
2020-12-09	9.980	9.980	9.990	9.940	10.14	3,405,200	34,099,113	10.014	8.924	8.924	8.933	8.889	9.068	3,807,954	8.9547	-0.10%
2020-12-08	9.990	9.990	10.00	9.980	10.40	6,095,395	61,734,445	10.128	8.933	8.933	8.942	8.924	9.300	6,816,336	9.0568	-2.25%
2020-12-07	10.22	10.20	10.22	10.14	10.40	3,701,269	37,950,041	10.253	9.139	9.121	9.139	9.068	9.300	4,139,041	9.1688	-1.16%
2020-12-04	10.34	10.32	10.34	10.34	10.70	2,887,100	30,196,168	10.459	9.246	9.228	9.246	9.246	9.568	3,228,576	9.3528	-2.64%
2020-12-03	10.62	10.60	10.62	10.52	10.80	4,430,400	47,162,822	10.645	9.497	9.479	9.497	9.407	9.658	4,954,411	9.5194	0.57%
2020-12-02	10.56	10.56	10.58	10.42	10.76	4,281,567	45,332,763	10.588	9.443	9.443	9.461	9.318	9.622	4,787,975	9.4680	-2.22%
2020-12-01	10.80	10.78	10.80	10.42	10.84	9,300,065	99,391,460	10.687	9.658	9.640	9.658	9.318	9.693	10,400,042	9.5568	2.47%
2020-11-30	10.54	10.54	10.56	10.28	10.70	52,689,497	554,407,322	10.522	9.425	9.425	9.443	9.193	9.568	58,921,416	9.4093	-0.38%
2020-11-27	10.58	10.54	10.58	10.26	10.64	8,521,392	88,864,947	10.429	9.461	9.425	9.461	9.175	9.515	9,529,271	9.3255	0.00%
2020-11-26	10.58	10.56	10.58	10.52	10.80	4,903,668	51,915,545	10.587	9.461	9.443	9.461	9.407	9.658	5,483,656	9.4673	0.00%
2020-11-25	10.58	10.56	10.58	10.56	11.00	7,170,767	76,855,434	10.718	9.461	9.443	9.461	9.443	9.837	8,018,899	9.5843	-0.19%
2020-11-24	10.60	10.60	10.70	10.50	10.88	6,328,736	67,316,463	10.637	9.479	9.479	9.568	9.389	9.729	7,077,276	9.5116	-2.03%
2020-11-23	10.82	10.78	10.82	10.32	10.94	8,041,494	86,271,037	10.728	9.676	9.640	9.676	9.228	9.783	8,992,612	9.5935	4.84%
2020-11-20	10.32	10.32	10.34	10.10	10.58	7,629,240	78,321,654	10.266	9.228	9.228	9.246	9.032	9.461	8,531,598	9.1802	-1.71%
2020-11-19	10.50	10.48	10.50	10.46	10.78	3,464,842	36,523,062	10.541	9.389	9.372	9.389	9.354	9.640	3,874,651	9.4262	-1.87%
2020-11-18	10.70	10.68	10.70	10.56	10.82	5,346,792	56,991,100	10.659	9.568	9.550	9.568	9.443	9.676	5,979,191	9.5316	-1.47%
2020-11-17	10.86	10.84	10.86	10.74	10.94	3,798,600	41,186,049	10.842	9.711	9.693	9.711	9.604	9.783	4,247,884	9.6957	0.00%
2020-11-16	10.86	10.82	10.86	10.74	11.12	4,663,748	50,702,473	10.872	9.711	9.676	9.711	9.604	9.944	5,215,359	9.7218	2.07%
2020-11-13	10.64	10.64	10.66	10.50	11.00	3,972,991	42,590,579	10.720	9.515	9.515	9.533	9.389	9.837	4,442,902	9.5862	-3.62%
2020-11-12	11.04	11.02	11.04	10.72	11.10	3,748,372	40,835,309	10.894	9.872	9.854	9.872	9.586	9.926	4,191,716	9.7419	1.47%
2020-11-11	10.88	10.86	10.88	10.66	10.96	7,297,946	78,983,496	10.823	9.729	9.711	9.729	9.533	9.801	8,161,120	9.6780	-0.37%
2020-11-10	10.92	10.90	10.92	10.68	11.36	7,745,833	84,683,743	10.933	9.765	9.747	9.765	9.550	10.16	8,661,981	9.7765	-1.62%
2020-11-09	11.10	11.10	11.12	10.86	11.18	5,150,844	56,745,104	11.017	9.926	9.926	9.944	9.711	9.998	5,760,067	9.8515	1.83%
2020-11-06	10.90	10.88	10.90	10.64	11.12	3,547,775	38,224,069	10.774	9.747	9.729	9.747	9.515	9.944	3,967,393	9.6346	0.55%
2020-11-05	10.84	10.84	10.86	10.68	10.92	2,981,864	32,164,706	10.787	9.693	9.693	9.711	9.550	9.765	3,334,548	9.6459	1.12%
2020-11-04	10.72	10.70	10.72	10.60	10.84	2,184,870	23,451,616	10.734	9.586	9.568	9.586	9.479	9.693	2,443,288	9.5984	0.75%
2020-11-03	10.64	10.62	10.64	10.36	10.72	2,569,087	27,147,222	10.567	9.515	9.497	9.515	9.264	9.586	2,872,949	9.4493	1.92%
2020-11-02	10.44	10.40	10.44	10.10	10.56	3,572,509	36,783,177	10.296	9.336	9.300	9.336	9.032	9.443	3,995,052	9.2072	0.00%
2020-10-30	10.44	10.36	10.44	10.34	11.02	4,064,812	42,963,769	10.570	9.336	9.264	9.336	9.246	9.854	4,545,583	9.4518	-5.26%
2020-10-29	11.02	10.96	11.02	10.80	11.02	2,445,091	26,812,984	10.966	9.854	9.801	9.854	9.658	9.854	2,734,287	9.8062	-0.18%
2020-10-28	11.04	10.98	11.04	10.68	11.08	3,867,188	42,302,579	10.939	9.872	9.819	9.872	9.550	9.908	4,324,585	9.7819	-0.36%
2020-10-27	11.08	11.04	11.08	10.74	11.34	5,414,162	59,980,165	11.078	9.908	9.872	9.908	9.604	10.14	6,054,529	9.9067	1.09%
2020-10-23	10.96	10.92	10.96	10.68	10.96	3,314,100	35,962,423	10.851	9.801	9.765	9.801	9.550	9.801	3,706,079	9.7036	1.29%
2020-10-22	10.82	10.72	10.82	10.58	10.86	2,696,200	28,830,609	10.693	9.676	9.586	9.676	9.461	9.711	3,015,097	9.5621	0.00%
2020-10-21	10.82	10.82	10.84	10.64	11.10	2,231,675	24,083,579	10.792	9.676	9.676	9.693	9.515	9.926	2,495,629	9.6503	-0.55%
2020-10-20	10.88	10.86	10.88	10.46	10.90	3,606,168	38,689,516	10.729	9.729	9.711	9.729	9.354	9.747	4,032,692	9.5940	3.23%
2020-10-19	10.54	10.42	10.54	10.38	10.62	2,440,012	25,558,798	10.475	9.425	9.318	9.425	9.282	9.497	2,728,608	9.3670	1.54%
2020-10-16	10.38	10.36	10.38	10.34	10.66	3,897,858	40,669,849	10.434	9.282	9.264	9.282	9.246	9.533	4,358,882	9.3303	-1.70%
2020-10-15	10.56	10.54	10.56	10.54	10.94	2,518,434	26,742,003	10.619	9.443	9.425	9.443	9.425	9.783	2,816,305	9.4954	-2.76%
2020-10-14	10.86	10.84	10.86	10.76	11.10	4,211,075	45,851,947	10.888	9.711	9.693	9.711	9.622	9.926	4,709,145	9.7368	0.93%
2020-10-12	10.76	10.70	10.76	10.32	10.76	2,657,300	28,219,474	10.620	9.622	9.568	9.622	9.228	9.622	2,971,596	9.4964	2.28%
2020-10-09	10.52	10.50	10.52	10.26	10.72	3,529,000	36,934,490	10.466	9.407	9.389	9.407	9.175	9.586	3,946,397	9.3590	-3.13%
2020-10-08	10.86	10.82	10.86	9.950	10.90	3,031,271	32,018,249	10.563	9.711	9.676	9.711	8.898	9.747	3,389,799	9.4455	6.89%
2020-10-07	10.16	10.14	10.16	9.790	10.20	1,228,725	12,394,224	10.087	9.085	9.068	9.085	8.755	9.121	1,374,054	9.0202	3.46%
2020-10-06	9.820	9.810	9.820	9.550	9.890	1,958,603	19,169,656	9.7874	8.781	8.772	8.781	8.540	8.844	2,190,259	8.7522	4.36%
2020-10-05	9.410	9.410	9.420	9.300	9.570	1,770,100	16,665,047	9.4147	8.415	8.415	8.424	8.316	8.558	1,979,461	8.4190	-0.11%
2020-09-30	9.420	9.420	9.430	9.210	9.530	3,065,000	28,877,561	9.4217	8.424	8.424	8.433	8.236	8.522	3,427,517	8.4252	-0.95%
2020-09-29	9.510	9.490	9.510	9.340	9.650	1,427,800	13,513,890	9.4648	8.504	8.486	8.504	8.352	8.629	1,596,675	8.4638	1.49%
2020-09-28	9.370	9.370	9.410	9.300	9.650	2,023,296	18,970,064	9.3758	8.379	8.379	8.415	8.316	8.629	2,262,604	8.3842	-0.43%
2020-09-25	9.410	9.390	9.410	9.360	9.870	2,341,300	22,315,297	9.5312	8.415	8.397	8.415	8.370	8.826	2,618,220	8.5231	-3.68%
2020-09-24	9.770	9.770	9.780	9.770	10.28	2,821,000	27,952,182	9.9086	8.737	8.737	8.746	8.737	9.193	3,154,657	8.8606	-3.65%
2020-09-23	10.14	10.12	10.14	10.10	10.44	2,154,619	21,993,551	10.208	9.068	9.050	9.068	9.032	9.336	2,409,459	9.1280	-0.59%
2020-09-22	10.20	10.18	10.20	10.18	10.48	1,392,358	14,282,935	10.258	9.121	9.103	9.121	9.103	9.372	1,557,041	9.1731	-1.16%
2020-09-21	10.32	10.32	10.34	10.30	10.68	1,500,600	15,651,949	10.431	9.228	9.228	9.246	9.211	9.550	1,678,085	9.3273	-3.55%
2020-09-18	10.70	10.68	10.70	10.38	10.70	3,398,500	36,066,359	10.612	9.568	9.550	9.568	9.282	9.568	3,800,462	9.4900	3.68%
2020-09-17	10.32	10.24	10.32	10.18	10.70	2,489,009	25,725,197	10.336	9.228	9.157	9.228	9.103	9.568	2,783,400	9.2424	-0.77%
2020-09-16	10.40	10.38	10.40	10.28	10.66	1,987,694	20,722,043	10.425	9.300	9.282	9.300	9.193	9.533	2,222,791	9.3225	-1.14%
2020-09-15	10.52	10.50	10.52	10.32	10.68	2,333,500	24,466,896	10.485	9.407	9.389	9.407	9.228	9.550	2,609,498	9.3761	-0.19%
2020-09-14	10.54	10.52	10.54	10.30	10.58	1,713,521	17,885,844	10.438	9.425	9.407	9.425	9.211	9.461	1,916,190	9.3341	2.93%
2020-09-11	10.24	10.22	10.24	10.02	10.24	1,089,800	11,054,714	10.144	9.157	9.139	9.157	8.960	9.157	1,218,698	9.0709	1.39%
2020-09-10	10.10	10.10	10.12	10.10	10.52	1,464,700	14,985,017	10.231	9.032	9.032	9.050	9.032	9.407	1,637,939	9.1487	-0.39%
2020-09-09	10.14	10.14	10.18	10.04	10.36	2,054,694	20,855,932	10.150	9.068	9.068	9.103	8.978	9.264	2,297,716	9.0768	-1.74%
2020-09-08	10.32	10.32	10.34	10.20	10.66	1,631,900	16,821,578	10.308	9.228	9.228	9.246	9.121	9.533	1,824,915	9.2177	-0.58%
2020-09-07	10.38	10.36	10.38	10.32	10.84	2,735,161	28,744,481	10.509	9.282	9.264	9.282	9.228	9.693	3,058,666	9.3977	-2.99%
2020-09-04	10.70	10.70	10.72	10.20	10.78	3,821,477	40,175,660	10.513	9.568	9.568	9.586	9.121	9.640	4,273,467	9.4012	1.33%
2020-09-03	10.56	10.56	10.58	10.50	11.04	3,226,776	34,648,943	10.738	9.443	9.443	9.461	9.389	9.872	3,608,427	9.6022	-1.68%
2020-09-02	10.74	10.72	10.74	10.74	11.32	2,936,200	31,972,402	10.889	9.604	9.586	9.604	9.604	10.12	3,283,483	9.7373	-2.72%
2020-09-01	11.04	11.00	11.04	10.90	11.62	5,006,300	55,656,688	11.117	9.872	9.837	9.872	9.747	10.39	5,598,427	9.9415	-3.33%
2020-08-31	11.42	11.36	11.42	10.64	11.64	10,437,500	118,741,445	11.376	10.21	10.16	10.21	9.515	10.41	11,672,009	10.173	7.74%
2020-08-28	10.60	10.58	10.60	10.34	10.78	2,681,400	28,382,905	10.585	9.479	9.461	9.479	9.246	9.640	2,998,546	9.4656	2.32%
2020-08-27	10.36	10.30	10.36	10.16	10.70	1,937,100	19,952,678	10.300	9.264	9.211	9.264	9.085	9.568	2,166,213	9.2109	-1.33%
2020-08-26	10.50	10.46	10.50	10.34	10.70	2,233,353	23,424,201	10.488	9.389	9.354	9.389	9.246	9.568	2,497,506	9.3790	-1.32%
2020-08-25	10.64	10.60	10.64	10.58	10.90	1,599,600	17,117,221	10.701	9.515	9.479	9.515	9.461	9.747	1,788,795	9.5691	0.19%
2020-08-24	10.62	10.56	10.62	10.56	10.90	1,582,300	16,859,569	10.655	9.497	9.443	9.497	9.443	9.747	1,769,449	9.5281	-1.48%
2020-08-21	10.78	10.74	10.78	10.66	10.96	2,566,295	27,781,648	10.826	9.640	9.604	9.640	9.533	9.801	2,869,827	9.6806	1.70%
2020-08-20	10.60	10.60	10.62	10.32	10.66	2,675,868	28,263,613	10.562	9.479	9.479	9.497	9.228	9.533	2,992,360	9.4453	1.34%
2020-08-19	10.46	10.46	10.50	10.42	10.74	2,299,892	24,346,733	10.586	9.354	9.354	9.389	9.318	9.604	2,571,915	9.4664	-1.88%
2020-08-18	10.66	10.62	10.66	10.50	10.70	2,709,450	28,714,370	10.598	9.533	9.497	9.533	9.389	9.568	3,029,914	9.4770	1.52%
2020-08-17	10.50	10.50	10.52	10.18	10.74	2,504,130	26,473,553	10.572	9.389	9.389	9.407	9.103	9.604	2,800,309	9.4538	1.94%
2020-08-14	10.30	10.28	10.30	10.08	10.38	1,782,200	18,238,480	10.234	9.211	9.193	9.211	9.014	9.282	1,992,992	9.1513	0.78%
2020-08-13	10.22	10.22	10.26	10.22	10.70	2,018,997	20,968,815	10.386	9.139	9.139	9.175	9.139	9.568	2,257,797	9.2873	-2.11%
2020-08-12	10.44	10.40	10.44	10.00	10.48	2,517,700	25,791,602	10.244	9.336	9.300	9.336	8.942	9.372	2,815,484	9.1606	2.55%
2020-08-11	10.18	10.16	10.18	10.12	10.44	2,042,027	20,943,175	10.256	9.103	9.085	9.103	9.050	9.336	2,283,550	9.1713	-0.20%
2020-08-10	10.20	10.20	10.22	10.16	10.60	2,985,200	30,720,397	10.291	9.121	9.121	9.139	9.085	9.479	3,338,278	9.2025	-2.30%
2020-08-07	10.44	10.42	10.44	10.40	10.90	2,892,254	30,737,786	10.628	9.336	9.318	9.336	9.300	9.747	3,234,339	9.5036	-3.87%
2020-08-06	10.86	10.84	10.86	10.62	11.04	2,593,414	27,908,658	10.761	9.711	9.693	9.711	9.497	9.872	2,900,153	9.6232	-0.18%
2020-08-05	10.88	10.88	10.90	10.52	11.20	4,798,171	51,822,170	10.800	9.729	9.729	9.747	9.407	10.02	5,365,681	9.6581	-0.73%
2020-08-04	10.96	10.94	10.96	10.08	11.00	6,249,354	66,816,023	10.692	9.801	9.783	9.801	9.014	9.837	6,988,504	9.5608	8.73%
2020-08-03	10.08	10.02	10.08	9.850	10.20	6,102,729	60,819,570	9.9660	9.014	8.960	9.014	8.808	9.121	6,824,537	8.9119	0.20%
2020-07-31	10.06	10.06	10.08	10.06	10.38	3,082,374	31,516,716	10.225	8.996	8.996	9.014	8.996	9.282	3,446,946	9.1434	-0.98%
2020-07-30	10.16	10.08	10.16	10.02	10.42	2,107,300	21,504,138	10.205	9.085	9.014	9.085	8.960	9.318	2,356,544	9.1253	-0.39%
2020-07-29	10.20	10.20	10.28	9.760	10.30	3,736,164	37,807,142	10.119	9.121	9.121	9.193	8.728	9.211	4,178,064	9.0490	2.20%
2020-07-28	9.980	9.970	9.980	9.870	10.22	3,410,141	34,148,517	10.014	8.924	8.916	8.924	8.826	9.139	3,813,480	8.9547	1.42%
2020-07-27	9.840	9.840	9.880	9.810	10.24	3,361,930	33,455,625	9.9513	8.799	8.799	8.835	8.772	9.157	3,759,567	8.8988	-1.60%
2020-07-24	10.00	9.970	10.00	9.950	10.60	5,453,800	55,431,517	10.164	8.942	8.916	8.942	8.898	9.479	6,098,855	9.0888	-5.66%
2020-07-23	10.60	10.56	10.60	10.30	10.78	3,800,787	39,998,374	10.524	9.479	9.443	9.479	9.211	9.640	4,250,330	9.4107	0.19%
2020-07-22	10.58	10.58	10.60	10.48	11.18	4,218,894	45,632,026	10.816	9.461	9.461	9.479	9.372	9.998	4,717,889	9.6721	-3.11%
2020-07-21	10.92	10.90	10.92	10.78	11.28	5,424,900	59,491,117	10.966	9.765	9.747	9.765	9.640	10.09	6,066,537	9.8064	-0.18%
2020-07-20	10.94	10.94	10.96	10.54	10.96	4,618,834	50,002,337	10.826	9.783	9.783	9.801	9.425	9.801	5,165,133	9.6807	2.63%
2020-07-17	10.66	10.66	10.68	10.52	11.08	5,761,900	61,907,226	10.744	9.533	9.533	9.550	9.407	9.908	6,443,396	9.6079	-0.74%
2020-07-16	10.74	10.74	10.82	10.70	11.48	8,694,100	95,883,994	11.029	9.604	9.604	9.676	9.568	10.27	9,722,406	9.8622	-5.95%
2020-07-15	11.42	11.42	11.48	11.40	12.16	6,999,855	81,443,422	11.635	10.21	10.21	10.27	10.19	10.87	7,827,772	10.404	-4.83%
2020-07-14	12.00	11.98	12.00	11.54	12.58	9,697,582	115,808,355	11.942	10.73	10.71	10.73	10.32	11.25	10,844,576	10.679	-5.36%
2020-07-13	12.68	12.66	12.68	12.02	12.82	9,178,047	115,322,871	12.565	11.34	11.32	11.34	10.75	11.46	10,263,592	11.236	5.32%
2020-07-10	12.04	12.04	12.06	11.68	13.34	18,167,902	224,337,925	12.348	10.77	10.77	10.78	10.44	11.93	20,316,734	11.042	-2.11%
2020-07-09	12.30	12.28	12.30	10.72	12.54	21,962,368	258,978,173	11.792	11.00	10.98	11.00	9.586	11.21	24,559,996	10.545	17.14%
2020-07-08	10.50	10.48	10.50	9.930	10.60	5,637,379	58,049,045	10.297	9.389	9.372	9.389	8.880	9.479	6,304,147	9.2081	5.53%
2020-07-07	9.950	9.950	9.960	9.880	10.78	7,261,196	74,423,381	10.250	8.898	8.898	8.907	8.835	9.640	8,120,023	9.1654	-3.02%
2020-07-06	10.26	10.24	10.26	9.510	10.28	8,341,900	83,441,961	10.003	9.175	9.157	9.175	8.504	9.193	9,328,549	8.9448	7.21%
2020-07-03	9.570	9.560	9.570	9.220	9.590	4,263,000	40,275,088	9.4476	8.558	8.549	8.558	8.245	8.576	4,767,212	8.4484	1.70%
2020-07-02	9.410	9.400	9.410	9.070	9.440	4,687,800	43,504,303	9.2803	8.415	8.406	8.415	8.111	8.442	5,242,256	8.2988	3.98%
2020-06-30	9.050	9.050	9.060	8.630	9.090	5,334,366	47,487,127	8.9021	8.093	8.093	8.102	7.717	8.129	5,965,295	7.9606	4.38%
2020-06-29	8.670	8.620	8.670	8.570	8.790	2,804,060	24,289,922	8.6624	7.753	7.708	7.753	7.664	7.860	3,135,714	7.7462	-1.92%
2020-06-26	8.840	8.820	8.840	8.800	8.930	813,500	7,193,990	8.8433	7.905	7.887	7.905	7.869	7.986	909,718	7.9079	0.23%
2020-06-24	8.820	8.810	8.820	8.650	8.860	1,216,874	10,683,080	8.7791	7.887	7.878	7.887	7.735	7.923	1,360,801	7.8506	2.20%
2020-06-23	8.630	8.620	8.630	8.620	8.900	2,001,849	17,357,720	8.6708	7.717	7.708	7.717	7.708	7.959	2,238,620	7.7538	-2.92%
2020-06-22	8.890	8.840	8.890	8.820	9.040	2,252,808	20,045,695	8.8981	7.950	7.905	7.950	7.887	8.084	2,519,262	7.9570	-0.78%
2020-06-19	8.960	8.940	8.960	8.830	8.960	3,454,184	30,837,088	8.9275	8.012	7.994	8.012	7.896	8.012	3,862,732	7.9832	1.01%
2020-06-18	8.870	8.870	8.880	8.790	8.940	2,184,986	19,345,568	8.8539	7.932	7.932	7.941	7.860	7.994	2,443,418	7.9174	-0.11%
2020-06-17	8.880	8.870	8.880	8.820	9.060	2,997,150	26,617,189	8.8808	7.941	7.932	7.941	7.887	8.102	3,351,642	7.9415	-0.78%
2020-06-16	8.950	8.940	8.950	8.890	9.040	4,684,200	41,937,050	8.9529	8.003	7.994	8.003	7.950	8.084	5,238,230	8.0060	2.19%
2020-06-15	9.120	9.110	9.120	9.070	9.360	3,155,616	28,938,302	9.1704	7.832	7.824	7.832	7.789	8.038	3,674,495	7.8755	-2.56%
2020-06-12	9.360	9.350	9.360	9.140	9.380	5,501,497	50,839,486	9.2410	8.038	8.030	8.038	7.849	8.055	6,406,110	7.9361	-1.58%
2020-06-11	9.510	9.510	9.520	9.470	9.820	2,910,280	28,048,106	9.6376	8.167	8.167	8.176	8.133	8.433	3,388,818	8.2767	-2.96%
2020-06-10	9.800	9.780	9.800	9.770	10.08	2,815,085	27,724,172	9.8484	8.416	8.399	8.416	8.390	8.657	3,277,970	8.4577	-1.71%
2020-06-09	9.970	9.960	9.970	9.830	10.04	4,099,624	40,722,323	9.9332	8.562	8.554	8.562	8.442	8.622	4,773,726	8.5305	0.20%
2020-06-08	9.950	9.940	9.950	9.780	10.12	5,280,500	52,514,008	9.9449	8.545	8.536	8.545	8.399	8.691	6,148,774	8.5406	1.43%
2020-06-05	9.810	9.810	9.820	9.700	9.940	4,770,911	46,692,754	9.7870	8.425	8.425	8.433	8.330	8.536	5,555,393	8.4049	0.93%
2020-06-04	9.720	9.690	9.720	9.470	9.720	4,306,904	41,426,424	9.6186	8.347	8.322	8.347	8.133	8.347	5,015,089	8.2604	2.42%
2020-06-03	9.490	9.480	9.490	9.410	9.600	3,424,748	32,580,562	9.5133	8.150	8.141	8.150	8.081	8.244	3,987,880	8.1699	1.17%
2020-06-02	9.380	9.370	9.380	9.200	9.520	2,779,800	25,926,276	9.3267	8.055	8.047	8.055	7.901	8.176	3,236,883	8.0096	0.97%
2020-06-01	9.290	9.280	9.290	9.180	9.600	5,896,834	55,002,651	9.3275	7.978	7.970	7.978	7.884	8.244	6,866,452	8.0103	-0.96%
2020-05-29	9.380	9.370	9.380	9.040	9.430	18,615,667	173,984,274	9.3461	8.055	8.047	8.055	7.763	8.098	21,676,646	8.0263	2.96%
2020-05-28	9.110	9.090	9.110	8.970	9.330	2,924,683	26,725,579	9.1379	7.824	7.806	7.824	7.703	8.013	3,405,589	7.8476	-0.87%
2020-05-27	9.190	9.190	9.200	9.060	9.300	2,235,750	20,501,001	9.1696	7.892	7.892	7.901	7.781	7.987	2,603,375	7.8748	0.77%
2020-05-26	9.120	9.120	9.160	9.080	9.330	1,951,000	17,918,634	9.1843	7.832	7.832	7.867	7.798	8.013	2,271,803	7.8874	0.44%
2020-05-25	9.080	9.060	9.080	8.650	9.100	2,274,823	20,276,815	8.9136	7.798	7.781	7.798	7.429	7.815	2,648,873	7.6549	0.78%
2020-05-22	9.010	8.920	9.010	8.840	9.480	4,872,695	44,109,237	9.0523	7.738	7.660	7.738	7.592	8.141	5,673,914	7.7740	-5.36%
2020-05-21	9.520	9.460	9.520	9.420	9.850	3,441,656	32,829,516	9.5389	8.176	8.124	8.176	8.090	8.459	4,007,568	8.1919	-1.96%
2020-05-20	9.710	9.670	9.710	9.630	9.980	5,020,800	49,041,518	9.7677	8.339	8.304	8.339	8.270	8.571	5,846,371	8.3884	0.41%
2020-05-19	9.670	9.670	9.690	9.500	9.840	6,290,365	61,172,099	9.7247	8.304	8.304	8.322	8.158	8.450	7,324,691	8.3515	2.33%
2020-05-18	9.450	9.440	9.450	9.350	9.820	6,246,419	59,867,366	9.5843	8.116	8.107	8.116	8.030	8.433	7,273,519	8.2309	-2.78%
2020-05-15	9.720	9.720	9.730	9.650	10.08	11,462,400	112,697,912	9.8320	8.347	8.347	8.356	8.287	8.657	13,347,165	8.4436	0.31%
2020-05-14	9.690	9.660	9.690	9.340	9.830	15,599,541	149,007,848	9.5521	8.322	8.296	8.322	8.021	8.442	18,164,578	8.2032	-0.10%
2020-05-13	9.700	9.680	9.700	8.680	9.750	32,184,720	302,786,870	9.4078	8.330	8.313	8.330	7.454	8.373	37,476,862	8.0793	13.32%
2020-05-12	8.560	8.550	8.560	8.450	8.640	2,641,943	22,550,563	8.5356	7.351	7.343	7.351	7.257	7.420	3,076,358	7.3303	-0.23%
2020-05-11	8.580	8.570	8.580	8.580	8.890	5,616,156	49,163,151	8.7539	7.368	7.360	7.368	7.368	7.635	6,539,622	7.5177	-0.23%
2020-05-08	8.600	8.590	8.600	8.310	8.610	8,210,134	69,889,754	8.5126	7.386	7.377	7.386	7.137	7.394	9,560,128	7.3105	3.49%
2020-05-07	8.310	8.300	8.310	8.210	8.770	7,844,750	65,906,086	8.4013	7.137	7.128	7.137	7.051	7.532	9,134,664	7.2149	-3.60%
2020-05-06	8.620	8.610	8.620	8.430	8.780	3,798,437	32,939,442	8.6718	7.403	7.394	7.403	7.240	7.540	4,423,015	7.4473	2.86%
2020-05-05	8.380	8.360	8.380	8.310	8.480	2,872,726	24,040,207	8.3684	7.197	7.179	7.197	7.137	7.283	3,345,089	7.1867	-0.71%
2020-05-04	8.440	8.440	8.450	8.360	9.080	3,599,120	30,604,758	8.5034	7.248	7.248	7.257	7.179	7.798	4,190,924	7.3026	-6.84%
2020-04-29	9.060	9.050	9.060	8.970	9.330	3,645,140	33,103,698	9.0816	7.781	7.772	7.781	7.703	8.013	4,244,511	7.7992	-1.41%
2020-04-28	9.190	9.180	9.190	8.830	9.220	2,981,783	26,971,618	9.0455	7.892	7.884	7.892	7.583	7.918	3,472,078	7.7681	2.80%
2020-04-27	8.940	8.930	8.940	8.870	9.060	3,333,484	29,881,269	8.9640	7.678	7.669	7.678	7.617	7.781	3,881,610	7.6982	1.71%
2020-04-24	8.790	8.780	8.790	8.740	9.000	3,841,000	33,832,101	8.8081	7.549	7.540	7.549	7.506	7.729	4,472,577	7.5643	-2.01%
2020-04-23	8.970	8.960	8.970	8.930	9.130	2,741,166	24,671,575	9.0004	7.703	7.695	7.703	7.669	7.841	3,191,897	7.7294	-1.43%
2020-04-22	9.100	9.070	9.100	8.810	9.100	5,029,558	45,004,937	8.9481	7.815	7.789	7.815	7.566	7.815	5,856,570	7.6845	-0.44%
2020-04-21	9.140	9.130	9.140	9.080	9.500	3,237,300	29,625,633	9.1513	7.849	7.841	7.849	7.798	8.158	3,769,610	7.8591	-2.04%
2020-04-20	9.330	9.330	9.340	9.290	9.580	2,504,616	23,573,446	9.4120	8.013	8.013	8.021	7.978	8.227	2,916,451	8.0829	-1.58%
2020-04-17	9.480	9.470	9.480	9.050	9.500	7,542,500	70,732,098	9.3778	8.141	8.133	8.141	7.772	8.158	8,782,715	8.0536	4.98%
2020-04-16	9.030	9.020	9.030	8.960	9.480	7,247,627	65,526,060	9.0410	7.755	7.746	7.755	7.695	8.141	8,439,356	7.7643	-3.63%
2020-04-15	9.370	9.360	9.370	9.350	9.680	5,094,703	48,218,154	9.4644	8.047	8.038	8.047	8.030	8.313	5,932,426	8.1279	-0.95%
2020-04-14	9.460	9.450	9.460	9.400	9.870	5,139,000	49,290,025	9.5914	8.124	8.116	8.124	8.073	8.476	5,984,007	8.2370	-0.32%
2020-04-09	9.490	9.480	9.490	9.120	9.560	8,007,409	75,184,784	9.3894	8.150	8.141	8.150	7.832	8.210	9,324,069	8.0635	4.40%
2020-04-08	9.090	9.070	9.090	9.040	9.280	2,836,700	25,929,467	9.1407	7.806	7.789	7.806	7.763	7.970	3,303,139	7.8499	-1.62%
2020-04-07	9.240	9.220	9.240	9.020	9.330	4,398,381	40,500,917	9.2081	7.935	7.918	7.935	7.746	8.013	5,121,608	7.9079	3.94%
2020-04-06	8.890	8.890	8.910	8.450	8.890	2,601,150	22,554,888	8.6711	7.635	7.635	7.652	7.257	7.635	3,028,858	7.4467	0.34%
2020-04-03	8.860	8.860	8.870	8.630	9.130	4,176,152	36,659,664	8.7783	7.609	7.609	7.617	7.411	7.841	4,862,838	7.5387	-3.59%
2020-04-02	9.190	9.190	9.200	9.020	9.970	3,356,452	30,629,871	9.1257	7.892	7.892	7.901	7.746	8.562	3,908,354	7.8370	-3.26%
2020-04-01	9.500	9.490	9.500	9.400	9.910	3,556,491	34,279,056	9.6384	8.158	8.150	8.158	8.073	8.511	4,141,286	8.2774	-0.73%
2020-03-31	9.570	9.560	9.570	9.400	9.640	3,818,070	36,314,822	9.5113	8.219	8.210	8.219	8.073	8.279	4,445,876	8.1682	2.35%
2020-03-30	9.350	9.340	9.350	9.240	9.860	5,188,217	48,359,373	9.3210	8.030	8.021	8.030	7.935	8.468	6,041,317	8.0048	-4.00%
2020-03-27	9.740	9.730	9.740	9.730	10.38	3,496,100	34,660,526	9.9141	8.365	8.356	8.365	8.356	8.914	4,070,965	8.5141	-3.56%
2020-03-26	10.10	10.08	10.10	9.860	10.38	3,161,393	31,686,174	10.023	8.674	8.657	8.674	8.468	8.914	3,681,222	8.6075	-1.17%
2020-03-25	10.22	10.20	10.22	9.730	10.26	3,046,029	30,603,066	10.047	8.777	8.760	8.777	8.356	8.811	3,546,888	8.6281	6.46%
2020-03-24	9.600	9.590	9.600	9.390	9.690	2,493,850	23,776,941	9.5342	8.244	8.236	8.244	8.064	8.322	2,903,914	8.1879	3.11%
2020-03-23	9.310	9.310	9.320	9.300	9.760	2,775,852	25,988,620	9.3624	7.995	7.995	8.004	7.987	8.382	3,232,286	8.0403	-4.90%
2020-03-20	9.790	9.770	9.790	9.610	10.02	4,971,975	48,497,534	9.7542	8.408	8.390	8.408	8.253	8.605	5,789,518	8.3768	-0.10%
2020-03-19	9.800	9.790	9.800	9.380	10.16	2,990,476	28,842,783	9.6449	8.416	8.408	8.416	8.055	8.725	3,482,201	8.2829	-2.39%
2020-03-18	10.04	9.970	10.04	9.970	10.76	2,373,533	24,544,842	10.341	8.622	8.562	8.622	8.562	9.241	2,763,814	8.8808	-4.92%
2020-03-17	10.56	10.56	10.58	10.40	10.80	2,452,300	25,815,380	10.527	9.069	9.069	9.086	8.931	9.275	2,855,532	9.0405	-1.49%
2020-03-16	10.72	10.70	10.72	10.48	11.24	3,081,900	33,066,128	10.729	9.206	9.189	9.206	9.000	9.653	3,588,658	9.2141	-3.94%
2020-03-13	11.16	11.16	11.20	10.80	11.36	2,766,400	30,607,630	11.064	9.584	9.584	9.618	9.275	9.756	3,221,280	9.5017	-3.96%
2020-03-12	11.62	11.62	11.64	11.60	12.36	3,083,216	36,413,695	11.810	9.979	9.979	9.996	9.962	10.61	3,590,190	10.143	-6.14%
2020-03-11	12.38	12.36	12.38	12.34	12.72	1,438,500	17,946,800	12.476	10.63	10.61	10.63	10.60	10.92	1,675,033	10.714	-1.12%
2020-03-10	12.52	12.52	12.54	12.52	12.80	2,054,356	25,935,075	12.624	10.75	10.75	10.77	10.75	10.99	2,392,154	10.842	0.16%
2020-03-09	12.50	12.50	12.56	12.50	13.06	2,662,200	33,772,167	12.686	10.73	10.73	10.79	10.73	11.22	3,099,946	10.894	-4.29%
2020-03-06	13.06	13.06	13.08	13.06	13.36	1,591,232	20,906,487	13.139	11.22	11.22	11.23	11.22	11.47	1,852,879	11.283	-1.95%
2020-03-05	13.32	13.30	13.32	13.30	13.56	1,888,200	25,247,674	13.371	11.44	11.42	11.44	11.42	11.65	2,198,677	11.483	0.76%
2020-03-04	13.22	13.20	13.22	13.22	13.44	1,709,827	22,709,628	13.282	11.35	11.34	11.35	11.35	11.54	1,990,974	11.406	0.15%
2020-03-03	13.20	13.18	13.20	13.18	13.78	1,920,269	25,603,753	13.333	11.34	11.32	11.34	11.32	11.83	2,236,019	11.451	-1.64%
2020-03-02	13.42	13.42	13.44	13.34	13.60	1,546,700	20,834,046	13.470	11.52	11.52	11.54	11.46	11.68	1,801,024	11.568	0.15%
2020-02-28	13.40	13.32	13.40	13.16	13.72	3,251,162	43,576,078	13.403	11.51	11.44	11.51	11.30	11.78	3,785,751	11.511	-2.90%
2020-02-27	13.80	13.80	13.82	13.80	14.38	2,118,446	29,424,652	13.890	11.85	11.85	11.87	11.85	12.35	2,466,783	11.928	-1.57%
2020-02-26	14.02	14.02	14.04	13.90	14.20	1,039,889	14,632,464	14.071	12.04	12.04	12.06	11.94	12.19	1,210,878	12.084	-1.13%
2020-02-25	14.18	14.18	14.20	14.06	14.36	2,030,322	28,835,493	14.202	12.18	12.18	12.19	12.07	12.33	2,364,168	12.197	-0.84%
2020-02-24	14.30	14.30	14.32	14.20	14.56	1,851,570	26,609,758	14.372	12.28	12.28	12.30	12.19	12.50	2,156,024	12.342	-1.65%
2020-02-21	14.54	14.54	14.56	14.52	14.92	1,149,669	16,866,208	14.671	12.49	12.49	12.50	12.47	12.81	1,338,709	12.599	-1.89%
2020-02-20	14.82	14.80	14.84	14.46	14.98	2,325,065	34,135,852	14.682	12.73	12.71	12.74	12.42	12.86	2,707,376	12.608	0.68%
2020-02-19	14.72	14.70	14.72	14.66	14.88	1,164,500	17,180,449	14.754	12.64	12.62	12.64	12.59	12.78	1,355,979	12.670	-0.81%
2020-02-18	14.84	14.84	14.90	14.78	15.02	1,092,300	16,219,880	14.849	12.74	12.74	12.80	12.69	12.90	1,271,907	12.752	-0.27%
2020-02-17	14.88	14.88	14.92	14.82	15.06	1,050,000	15,693,162	14.946	12.78	12.78	12.81	12.73	12.93	1,222,652	12.835	-0.27%
2020-02-14	14.92	14.92	14.94	14.88	15.06	1,138,093	17,022,509	14.957	12.81	12.81	12.83	12.78	12.93	1,325,230	12.845	-0.27%
2020-02-13	14.96	14.94	14.96	14.88	15.06	1,289,386	19,270,550	14.946	12.85	12.83	12.85	12.78	12.93	1,501,400	12.835	0.13%
2020-02-12	14.94	14.94	14.96	14.84	15.06	1,716,108	25,667,972	14.957	12.83	12.83	12.85	12.74	12.93	1,998,288	12.845	-0.27%
2020-02-11	14.98	14.94	14.98	14.80	15.06	1,156,540	17,302,615	14.961	12.86	12.83	12.86	12.71	12.93	1,346,710	12.848	1.22%
2020-02-10	14.80	14.76	14.80	14.72	15.30	1,364,359	20,176,839	14.789	12.71	12.68	12.71	12.64	13.14	1,588,701	12.700	-2.12%
2020-02-07	15.12	15.10	15.12	14.92	15.20	933,973	14,056,976	15.051	12.98	12.97	12.98	12.81	13.05	1,087,546	12.925	-0.53%
2020-02-06	15.20	15.18	15.20	14.86	15.24	1,665,750	25,081,968	15.058	13.05	13.04	13.05	12.76	13.09	1,939,650	12.931	2.01%
2020-02-05	14.90	14.88	14.90	14.72	15.10	1,121,895	16,718,692	14.902	12.80	12.78	12.80	12.64	12.97	1,306,368	12.798	1.22%
2020-02-04	14.72	14.68	14.72	14.40	14.72	1,267,750	18,552,225	14.634	12.64	12.61	12.64	12.37	12.64	1,476,206	12.568	2.22%
2020-02-03	14.40	14.40	14.42	14.30	14.74	2,571,464	37,150,212	14.447	12.37	12.37	12.38	12.28	12.66	2,994,290	12.407	-0.83%
2020-01-31	14.52	14.52	14.54	14.52	14.98	849,000	12,412,768	14.621	12.47	12.47	12.49	12.47	12.86	988,601	12.556	-1.49%
2020-01-30	14.74	14.72	14.74	14.72	15.34	756,600	11,250,998	14.871	12.66	12.64	12.66	12.64	13.17	881,008	12.771	-3.03%
2020-01-29	15.20	15.18	15.20	15.08	15.80	923,500	14,227,072	15.406	13.05	13.04	13.05	12.95	13.57	1,075,351	13.230	-6.98%
2020-01-24	16.34	16.32	16.34	16.06	16.34	307,600	4,969,258	16.155	14.03	14.02	14.03	13.79	14.03	358,179	13.874	0.62%
2020-01-23	16.24	16.18	16.24	16.06	16.70	1,028,800	16,736,434	16.268	13.95	13.90	13.95	13.79	14.34	1,197,966	13.971	-3.56%
2020-01-22	16.84	16.82	16.84	16.38	17.00	714,649	11,972,503	16.753	14.46	14.44	14.46	14.07	14.60	832,159	14.387	0.00%
2020-01-21	16.84	16.84	16.86	16.72	17.10	1,391,300	23,462,962	16.864	14.46	14.46	14.48	14.36	14.69	1,620,072	14.483	-2.32%
2020-01-20	17.24	17.24	17.28	17.14	17.44	771,340	13,336,695	17.290	14.81	14.81	14.84	14.72	14.98	898,172	14.849	-0.69%
2020-01-17	17.36	17.34	17.36	17.18	17.48	1,004,856	17,396,306	17.312	14.91	14.89	14.91	14.75	15.01	1,170,085	14.868	0.12%
2020-01-16	17.34	17.32	17.34	16.90	17.38	1,400,512	24,094,115	17.204	14.89	14.87	14.89	14.51	14.93	1,630,799	14.774	2.60%
2020-01-15	16.90	16.88	16.90	16.74	17.00	596,700	10,065,947	16.869	14.51	14.50	14.51	14.38	14.60	694,816	14.487	0.00%
2020-01-14	16.90	16.88	16.90	16.86	17.18	1,785,100	30,294,089	16.971	14.51	14.50	14.51	14.48	14.75	2,078,624	14.574	0.24%
2020-01-13	16.86	16.84	16.86	16.82	17.26	1,563,032	26,475,354	16.939	14.48	14.46	14.48	14.44	14.82	1,820,042	14.547	-0.24%
2020-01-10	16.90	16.88	16.90	16.66	16.96	531,500	8,971,958	16.880	14.51	14.50	14.51	14.31	14.57	618,895	14.497	0.60%
2020-01-09	16.80	16.80	16.82	16.70	16.92	666,290	11,177,405	16.776	14.43	14.43	14.44	14.34	14.53	775,848	14.407	0.24%
2020-01-08	16.76	16.76	16.78	16.54	16.96	1,194,923	19,956,061	16.701	14.39	14.39	14.41	14.20	14.57	1,391,404	14.342	-1.18%
2020-01-07	16.96	16.92	16.96	16.76	17.12	1,014,760	17,211,214	16.961	14.57	14.53	14.57	14.39	14.70	1,181,617	14.566	-1.40%
2020-01-06	17.20	17.20	17.22	17.04	17.74	5,187,800	84,251,729	16.240	14.77	14.77	14.79	14.63	15.23	6,040,831	13.947	-2.82%
2020-01-03	17.70	17.68	17.70	17.58	17.96	318,300	5,643,938	17.732	15.20	15.18	15.20	15.10	15.42	370,638	15.228	-0.34%
2020-01-02	17.76	17.74	17.76	17.54	17.88	379,487	6,735,899	17.750	15.25	15.23	15.25	15.06	15.36	441,886	15.244	0.45%
2019-12-31	17.68	17.66	17.68	17.50	17.76	146,500	2,584,747	17.643	15.18	15.17	15.18	15.03	15.25	170,589	15.152	0.00%
2019-12-30	17.68	17.66	17.70	17.42	17.68	255,784	4,508,138	17.625	15.18	15.17	15.20	14.96	15.18	297,843	15.136	0.11%
2019-12-27	17.66	17.60	17.66	17.08	17.82	397,860	7,005,131	17.607	15.17	15.11	15.17	14.67	15.30	463,280	15.121	0.46%
2019-12-24	17.58	17.58	17.62	17.34	17.64	201,100	3,526,324	17.535	15.10	15.10	15.13	14.89	15.15	234,167	15.059	0.23%
2019-12-23	17.54	17.48	17.54	17.28	17.80	592,623	10,357,544	17.478	15.06	15.01	15.06	14.84	15.29	690,068	15.009	0.11%
2019-12-20	17.52	17.50	17.52	17.08	17.56	1,098,994	19,218,319	17.487	15.05	15.03	15.05	14.67	15.08	1,279,702	15.018	0.57%
2019-12-19	17.42	17.42	17.44	17.06	17.42	603,640	10,439,788	17.295	14.96	14.96	14.98	14.65	14.96	702,897	14.853	0.23%
2019-12-18	17.38	17.36	17.38	16.90	17.70	1,562,600	27,104,502	17.346	14.93	14.91	14.93	14.51	15.20	1,819,539	14.896	2.12%
2019-12-17	17.02	17.00	17.02	16.66	17.02	668,659	11,296,888	16.895	14.62	14.60	14.62	14.31	14.62	778,607	14.509	1.92%
2019-12-16	16.70	16.70	16.72	16.42	16.76	564,740	9,368,263	16.589	14.34	14.34	14.36	14.10	14.39	657,600	14.246	0.85%
2019-12-13	16.56	16.52	16.56	16.22	16.56	531,867	8,760,197	16.471	14.22	14.19	14.22	13.93	14.22	619,322	14.145	1.60%
2019-12-12	16.30	16.28	16.30	15.84	16.32	858,930	13,784,187	16.048	14.00	13.98	14.00	13.60	14.02	1,000,164	13.782	0.12%
2019-12-11	16.28	16.24	16.28	15.96	16.28	450,500	7,257,724	16.110	13.98	13.95	13.98	13.71	13.98	524,576	13.835	0.49%
2019-12-10	16.20	16.18	16.20	16.18	16.60	900,400	14,728,624	16.358	13.91	13.90	13.91	13.90	14.26	1,048,453	14.048	-1.58%
2019-12-09	16.46	16.44	16.46	16.20	16.46	500,200	8,149,528	16.293	14.14	14.12	14.14	13.91	14.14	582,448	13.992	0.12%
2019-12-06	16.44	16.42	16.44	16.16	16.44	554,337	9,036,538	16.302	14.12	14.10	14.12	13.88	14.12	645,487	14.000	1.36%
2019-12-05	16.22	16.20	16.22	16.04	16.22	257,100	4,143,347	16.116	13.93	13.91	13.93	13.77	13.93	299,375	13.840	0.87%
2019-12-04	16.08	16.06	16.08	15.98	16.30	515,900	8,301,944	16.092	13.81	13.79	13.81	13.72	14.00	600,730	13.820	-0.86%
2019-12-03	16.22	16.10	16.22	15.94	16.22	504,800	8,139,555	16.124	13.93	13.83	13.93	13.69	13.93	587,804	13.847	0.00%
2019-12-02	16.22	16.20	16.22	16.00	16.24	463,100	7,479,020	16.150	13.93	13.91	13.93	13.74	13.95	539,248	13.869	0.75%
2019-11-29	16.10	16.08	16.10	15.92	16.28	646,000	10,362,461	16.041	13.83	13.81	13.83	13.67	13.98	752,222	13.776	-0.98%
2019-11-28	16.26	16.22	16.26	15.90	16.38	732,800	11,785,673	16.083	13.96	13.93	13.96	13.65	14.07	853,294	13.812	0.00%
2019-11-27	16.26	16.22	16.26	15.96	16.26	503,182	8,087,319	16.072	13.96	13.93	13.96	13.71	13.96	585,920	13.803	0.37%
2019-11-26	16.20	16.18	16.20	15.94	16.24	3,120,827	50,440,840	16.163	13.91	13.90	13.91	13.69	13.95	3,633,985	13.880	-0.61%
2019-11-25	16.30	16.20	16.30	15.92	16.30	893,017	14,429,624	16.158	14.00	13.91	14.00	13.67	14.00	1,039,856	13.877	2.26%
2019-11-22	15.94	15.94	15.96	15.78	16.10	590,800	9,403,152	15.916	13.69	13.69	13.71	13.55	13.83	687,945	13.668	0.00%
2019-11-21	15.94	15.94	16.00	15.92	16.52	770,671	12,303,331	15.964	13.69	13.69	13.74	13.67	14.19	897,393	13.710	-1.85%
2019-11-20	16.24	16.20	16.24	16.00	16.28	519,034	8,359,418	16.106	13.95	13.91	13.95	13.74	13.98	604,379	13.831	0.25%
2019-11-19	16.20	16.18	16.20	16.00	16.20	737,151	11,889,802	16.129	13.91	13.90	13.91	13.74	13.91	858,361	13.852	0.37%
2019-11-18	16.14	16.14	16.16	16.08	16.30	842,000	13,601,340	16.154	13.86	13.86	13.88	13.81	14.00	980,450	13.873	-0.37%
2019-11-15	16.20	16.20	16.22	16.20	16.70	567,800	9,271,492	16.329	13.91	13.91	13.93	13.91	14.34	661,164	14.023	-2.64%
2019-11-14	16.64	16.60	16.64	16.60	17.04	563,000	9,421,051	16.734	14.29	14.26	14.29	14.26	14.63	655,574	14.371	-2.92%
2019-11-13	17.14	17.10	17.14	16.84	17.28	719,241	12,207,830	16.973	14.72	14.69	14.72	14.46	14.84	837,506	14.576	-1.15%
2019-11-12	17.34	17.32	17.34	16.96	17.80	890,300	15,249,026	17.128	14.89	14.87	14.89	14.57	15.29	1,036,692	14.709	0.35%
2019-11-11	17.28	17.24	17.28	16.88	17.56	726,794	12,382,578	17.037	14.84	14.81	14.84	14.50	15.08	846,301	14.631	-1.59%
2019-11-08	17.56	17.54	17.56	17.44	17.94	505,811	8,888,287	17.572	15.08	15.06	15.08	14.98	15.41	588,982	15.091	-1.79%
2019-11-07	17.88	17.86	17.88	17.68	18.02	457,100	8,144,178	17.817	15.36	15.34	15.36	15.18	15.48	532,261	15.301	-0.67%
2019-11-06	18.00	17.98	18.00	17.76	18.20	366,100	6,568,900	17.943	15.46	15.44	15.46	15.25	15.63	426,298	15.409	0.00%
2019-11-05	18.00	17.78	18.00	17.38	18.00	1,022,184	18,201,234	17.806	15.46	15.27	15.46	14.93	15.46	1,190,262	15.292	1.35%
2019-11-04	17.76	17.66	17.76	17.38	17.76	780,700	13,703,132	17.552	15.25	15.17	15.25	14.93	15.25	909,071	15.074	2.07%
2019-11-01	17.40	17.30	17.40	17.04	17.46	291,100	5,049,477	17.346	14.94	14.86	14.94	14.63	14.99	338,966	14.897	0.69%
2019-10-31	17.28	17.28	17.34	17.16	17.80	475,400	8,258,198	17.371	14.84	14.84	14.89	14.74	15.29	553,570	14.918	-2.04%
2019-10-30	17.64	17.64	17.70	17.54	17.80	303,200	5,357,920	17.671	15.15	15.15	15.20	15.06	15.29	353,055	15.176	-0.68%
2019-10-29	17.76	17.74	17.76	17.42	17.80	611,980	10,821,614	17.683	15.25	15.23	15.25	14.96	15.29	712,608	15.186	0.45%
2019-10-28	17.68	17.66	17.68	17.60	17.86	538,600	9,548,638	17.729	15.18	15.17	15.18	15.11	15.34	627,162	15.225	0.45%
2019-10-25	17.60	17.60	17.62	17.48	17.66	308,500	5,432,720	17.610	15.11	15.11	15.13	15.01	15.17	359,227	15.123	-0.23%
2019-10-24	17.64	17.54	17.64	17.40	17.66	294,210	5,170,197	17.573	15.15	15.06	15.15	14.94	15.17	342,587	15.092	0.46%
2019-10-23	17.56	17.54	17.56	17.18	17.56	696,200	12,150,834	17.453	15.08	15.06	15.08	14.75	15.08	810,676	14.989	1.39%
2019-10-22	17.32	17.28	17.32	16.92	17.32	630,370	10,814,513	17.156	14.87	14.84	14.87	14.53	14.87	734,022	14.733	1.64%
2019-10-21	17.04	16.96	17.04	16.72	17.04	232,500	3,943,211	16.960	14.63	14.57	14.63	14.36	14.63	270,730	14.565	0.83%
2019-10-18	16.90	16.78	16.90	16.70	17.22	553,149	9,343,811	16.892	14.51	14.41	14.51	14.34	14.79	644,103	14.507	-2.31%
2019-10-17	17.30	17.28	17.30	17.08	17.52	401,500	6,938,021	17.280	14.86	14.84	14.86	14.67	15.05	467,519	14.840	0.82%
2019-10-16	17.16	17.12	17.16	16.80	17.26	565,500	9,620,878	17.013	14.74	14.70	14.74	14.43	14.82	658,485	14.611	-0.12%
2019-10-15	17.18	17.12	17.18	16.94	17.26	559,200	9,546,688	17.072	14.75	14.70	14.75	14.55	14.82	651,149	14.661	-0.81%
2019-10-14	17.32	17.26	17.32	17.24	17.66	515,300	8,929,558	17.329	14.87	14.82	14.87	14.81	15.17	600,031	14.882	-0.57%
2019-10-11	17.42	17.40	17.42	17.22	17.56	374,900	6,522,594	17.398	14.96	14.94	14.96	14.79	15.08	436,545	14.941	0.69%
2019-10-10	17.30	17.28	17.30	17.12	17.30	91,965	1,583,036	17.214	14.86	14.84	14.86	14.70	14.86	107,087	14.783	1.17%
2019-10-09	17.10	17.10	17.16	17.10	17.44	293,366	5,051,725	17.220	14.69	14.69	14.74	14.69	14.98	341,604	14.788	-1.04%
2019-10-08	17.28	17.28	17.30	17.18	17.64	538,930	9,347,673	17.345	14.84	14.84	14.86	14.75	15.15	627,546	14.896	-0.58%
2019-10-04	17.38	17.38	17.40	17.38	17.98	327,827	5,812,832	17.731	14.93	14.93	14.94	14.93	15.44	381,732	15.228	-1.70%
2019-10-03	17.68	17.68	17.70	16.20	18.06	379,016	6,712,515	17.710	15.18	15.18	15.20	13.91	15.51	441,338	15.209	0.68%
2019-10-02	17.56	17.52	17.56	16.90	17.56	158,300	2,746,562	17.350	15.08	15.05	15.08	14.51	15.08	184,329	14.900	3.66%
2019-09-30	16.94	16.94	16.96	16.74	17.14	517,379	8,771,125	16.953	14.55	14.55	14.57	14.38	14.72	602,452	14.559	-1.40%
2019-09-27	17.18	17.10	17.18	16.78	17.20	503,995	8,603,975	17.072	14.75	14.69	14.75	14.41	14.77	586,867	14.661	-0.81%
2019-09-26	17.32	17.26	17.32	16.86	17.38	619,788	10,658,058	17.196	14.87	14.82	14.87	14.48	14.93	721,700	14.768	0.46%
2019-09-25	17.24	17.12	17.24	16.66	17.40	594,435	10,115,838	17.018	14.81	14.70	14.81	14.31	14.94	692,178	14.615	-1.71%
2019-09-24	17.54	17.48	17.54	17.28	17.60	555,200	9,701,432	17.474	15.06	15.01	15.06	14.84	15.11	646,492	15.006	0.34%
2019-09-23	17.48	17.44	17.48	17.26	17.62	328,265	5,732,163	17.462	15.01	14.98	15.01	14.82	15.13	382,242	14.996	-0.11%
2019-09-20	17.50	17.50	17.66	17.36	17.66	1,270,600	22,222,262	17.490	15.03	15.03	15.17	14.91	15.17	1,479,525	15.020	-0.68%
2019-09-19	17.62	17.58	17.62	17.04	17.62	490,039	8,511,993	17.370	15.13	15.10	15.13	14.63	15.13	570,616	14.917	1.85%
2019-09-18	17.30	17.26	17.30	17.20	18.00	666,400	11,535,497	17.310	14.86	14.82	14.86	14.77	15.46	775,976	14.866	0.46%
2019-09-17	17.22	17.20	17.22	17.18	17.52	484,286	8,375,240	17.294	14.79	14.77	14.79	14.75	15.05	563,917	14.852	-3.37%
2019-09-16	17.82	17.74	17.82	17.56	17.96	417,800	7,440,233	17.808	15.30	15.23	15.30	15.08	15.42	486,499	15.293	-0.89%
2019-09-13	17.98	17.90	17.98	17.62	17.98	106,700	1,908,961	17.891	15.44	15.37	15.44	15.13	15.44	124,245	15.365	1.24%
2019-09-12	17.76	17.72	17.76	17.42	17.76	329,501	5,820,506	17.665	15.25	15.22	15.25	14.96	15.25	383,681	15.170	0.57%
2019-09-11	17.66	17.64	17.66	17.48	17.66	474,850	8,369,959	17.627	15.17	15.15	15.17	15.01	15.17	552,930	15.137	0.11%
2019-09-10	17.64	17.54	17.64	17.30	17.64	791,929	13,907,497	17.562	15.15	15.06	15.15	14.86	15.15	922,146	15.082	0.92%
2019-09-09	17.48	17.46	17.48	17.14	17.66	613,832	10,703,499	17.437	15.01	14.99	15.01	14.72	15.17	714,765	14.975	2.22%
2019-09-06	17.10	17.06	17.10	16.64	17.10	373,142	6,348,326	17.013	14.69	14.65	14.69	14.29	14.69	434,498	14.611	1.30%
2019-09-05	16.88	16.82	16.88	16.46	17.10	510,100	8,601,854	16.863	14.50	14.44	14.50	14.14	14.69	593,976	14.482	1.93%
2019-09-04	16.56	16.56	16.64	16.30	16.92	573,293	9,455,711	16.494	14.22	14.22	14.29	14.00	14.53	667,560	14.165	2.48%
2019-09-03	16.16	16.16	16.18	16.16	16.88	455,000	7,497,029	16.477	13.88	13.88	13.90	13.88	14.50	529,816	14.150	-4.04%
2019-09-02	16.84	16.82	16.84	16.64	17.02	178,300	2,999,967	16.825	14.46	14.44	14.46	14.29	14.62	207,618	14.449	-0.12%
2019-08-30	16.86	16.82	16.86	16.78	17.56	693,700	11,801,360	17.012	14.48	14.44	14.48	14.41	15.08	807,765	14.610	-3.99%
2019-08-29	17.56	17.56	17.58	17.28	17.80	446,400	7,852,860	17.592	15.08	15.08	15.10	14.84	15.29	519,802	15.107	0.57%
2019-08-28	17.46	17.38	17.46	17.12	17.50	530,924	9,249,485	17.422	14.99	14.93	14.99	14.70	15.03	618,224	14.961	1.63%
2019-08-27	17.18	17.18	17.20	16.68	17.60	1,264,655	21,715,036	17.171	14.75	14.75	14.77	14.32	15.11	1,472,603	14.746	3.74%
2019-08-26	16.56	16.56	16.68	15.88	17.72	250,400	4,229,814	16.892	14.22	14.22	14.32	13.64	15.22	291,573	14.507	-2.59%
2019-08-23	17.00	17.00	17.04	16.86	17.22	255,400	4,364,258	17.088	14.60	14.60	14.63	14.48	14.79	297,395	14.675	-0.82%
2019-08-22	17.14	17.14	17.16	17.10	17.22	209,100	3,590,607	17.172	14.72	14.72	14.74	14.69	14.79	243,482	14.747	0.94%
2019-08-21	16.98	16.98	17.04	16.90	17.20	349,108	5,945,309	17.030	14.58	14.58	14.63	14.51	14.77	406,512	14.625	-0.93%
2019-08-20	17.14	17.14	17.20	16.52	17.32	461,600	7,928,064	17.175	14.72	14.72	14.77	14.19	14.87	537,501	14.750	2.02%
2019-08-19	16.80	16.80	16.88	16.70	17.08	212,897	3,601,167	16.915	14.43	14.43	14.50	14.34	14.67	247,904	14.526	2.44%
2019-08-16	16.40	16.40	16.50	16.26	16.74	154,082	2,536,397	16.461	14.08	14.08	14.17	13.96	14.38	179,418	14.137	0.24%
2019-08-15	16.36	16.34	16.42	16.22	16.48	228,600	3,738,829	16.355	14.05	14.03	14.10	13.93	14.15	266,189	14.046	-0.24%
2019-08-14	16.40	16.40	16.42	16.34	16.80	372,494	6,143,918	16.494	14.08	14.08	14.10	14.03	14.43	433,743	14.165	0.86%
2019-08-13	16.26	16.26	16.28	16.20	16.68	388,700	6,350,108	16.337	13.96	13.96	13.98	13.91	14.32	452,614	14.030	-2.75%
2019-08-12	16.72	16.72	16.76	16.58	16.98	128,800	2,168,752	16.838	14.36	14.36	14.39	14.24	14.58	149,979	14.460	-0.71%
2019-08-09	16.84	16.84	16.94	16.84	17.14	146,574	2,482,945	16.940	14.46	14.46	14.55	14.46	14.72	170,675	14.548	-1.06%
2019-08-08	17.02	17.02	17.06	16.48	17.14	456,328	7,699,755	16.873	14.62	14.62	14.65	14.15	14.72	531,362	14.491	4.55%
2019-08-07	16.28	16.28	16.34	16.18	17.00	876,608	14,319,877	16.336	13.98	13.98	14.03	13.90	14.60	1,020,749	14.029	-2.16%
2019-08-06	16.64	16.64	16.68	16.44	17.00	825,100	13,713,778	16.621	14.29	14.29	14.32	14.12	14.60	960,771	14.274	-0.72%
2019-08-05	16.76	16.76	16.80	16.76	17.64	880,800	14,995,581	17.025	14.39	14.39	14.43	14.39	15.15	1,025,630	14.621	-4.66%
2019-08-02	17.58	17.58	17.80	17.58	18.44	623,703	11,075,716	17.758	15.10	15.10	15.29	15.10	15.84	726,259	15.250	-4.97%
2019-08-01	18.50	18.48	18.50	18.44	18.74	361,151	6,683,921	18.507	15.89	15.87	15.89	15.84	16.09	420,535	15.894	0.00%
2019-07-31	18.50	18.48	18.54	18.42	19.32	594,400	11,169,798	18.792	15.89	15.87	15.92	15.82	16.59	692,137	16.138	-3.65%
2019-07-30	19.20	19.20	19.22	18.78	19.40	348,755	6,726,065	19.286	16.49	16.49	16.51	16.13	16.66	406,101	16.563	1.05%
2019-07-29	19.00	19.00	19.02	18.66	19.10	218,985	4,127,664	18.849	16.32	16.32	16.33	16.03	16.40	254,993	16.187	0.64%
2019-07-26	18.88	18.88	18.92	18.88	19.20	242,142	4,595,929	18.980	16.21	16.21	16.25	16.21	16.49	281,957	16.300	-2.68%
2019-07-25	19.40	19.38	19.40	19.16	19.64	953,414	18,538,405	19.444	16.66	16.64	16.66	16.45	16.87	1,110,184	16.698	1.36%
2019-07-24	19.14	19.14	19.16	18.98	19.34	462,000	8,861,110	19.180	16.44	16.44	16.45	16.30	16.61	537,967	16.471	-0.52%
2019-07-23	19.24	19.22	19.24	19.00	19.28	559,600	10,716,130	19.150	16.52	16.51	16.52	16.32	16.56	651,615	16.445	1.16%
2019-07-22	19.02	19.00	19.02	18.34	19.10	668,038	12,564,829	18.809	16.33	16.32	16.33	15.75	16.40	777,884	16.153	2.92%
2019-07-19	18.48	18.46	18.48	18.02	18.48	399,500	7,351,348	18.401	15.87	15.85	15.87	15.48	15.87	465,190	15.803	2.10%
2019-07-18	18.10	18.10	18.12	18.00	18.34	396,762	7,226,887	18.215	15.54	15.54	15.56	15.46	15.75	462,002	15.643	-1.09%
2019-07-17	18.30	18.30	18.32	18.16	18.48	506,100	9,270,178	18.317	15.72	15.72	15.73	15.60	15.87	589,318	15.730	-0.54%
2019-07-16	18.40	18.36	18.40	17.98	18.42	251,500	4,601,164	18.295	15.80	15.77	15.80	15.44	15.82	292,854	15.711	2.56%
2019-07-15	17.94	17.94	17.96	17.90	17.98	220,623	3,960,076	17.950	15.41	15.41	15.42	15.37	15.44	256,900	15.415	0.56%
2019-07-12	17.84	17.84	17.88	17.84	18.06	246,558	4,423,483	17.941	15.32	15.32	15.36	15.32	15.51	287,100	15.407	-0.67%
2019-07-11	17.96	17.92	17.96	17.88	18.04	252,500	4,537,394	17.970	15.42	15.39	15.42	15.36	15.49	294,019	15.432	0.34%
2019-07-10	17.90	17.90	17.92	17.84	18.22	230,600	4,130,264	17.911	15.37	15.37	15.39	15.32	15.65	268,518	15.382	-0.56%
2019-07-09	18.00	17.98	18.00	17.90	18.18	155,900	2,802,616	17.977	15.46	15.44	15.46	15.37	15.61	181,535	15.438	0.00%
2019-07-08	18.00	17.98	18.00	17.90	18.20	336,028	6,054,962	18.019	15.46	15.44	15.46	15.37	15.63	391,281	15.475	-1.10%
2019-07-05	18.20	18.20	18.22	18.14	18.38	75,800	1,380,144	18.208	15.63	15.63	15.65	15.58	15.78	88,264	15.637	-0.55%
2019-07-04	18.30	18.30	18.32	18.24	18.52	160,300	2,946,541	18.381	15.72	15.72	15.73	15.66	15.90	186,658	15.786	0.00%
2019-07-03	18.30	18.26	18.30	18.18	18.64	218,600	3,997,746	18.288	15.72	15.68	15.72	15.61	16.01	254,544	15.705	-1.19%
2019-07-02	18.52	18.44	18.52	18.38	18.72	722,428	13,408,607	18.561	15.90	15.84	15.90	15.78	16.08	841,217	15.940	0.76%
2019-06-28	18.38	18.36	18.38	18.26	18.48	182,474	3,348,435	18.350	15.78	15.77	15.78	15.68	15.87	212,478	15.759	0.11%
2019-06-27	18.36	18.30	18.36	18.22	18.50	438,760	8,037,813	18.319	15.77	15.72	15.77	15.65	15.89	510,905	15.732	-0.11%
2019-06-26	18.38	18.30	18.38	18.16	18.42	496,357	9,085,740	18.305	15.78	15.72	15.78	15.60	15.82	577,973	15.720	0.88%
2019-06-25	18.22	18.16	18.22	18.14	18.42	337,622	6,149,842	18.215	15.65	15.60	15.65	15.58	15.82	393,137	15.643	-0.22%
2019-06-24	18.26	18.24	18.26	18.08	18.46	607,600	11,101,476	18.271	15.68	15.66	15.68	15.53	15.85	707,508	15.691	-1.40%
2019-06-21	18.52	18.38	18.52	18.30	18.86	4,334,171	80,258,907	18.518	15.90	15.78	15.90	15.72	16.20	5,046,840	15.903	-0.96%
2019-06-20	18.70	18.58	18.70	18.32	18.78	752,420	13,985,455	18.587	16.06	15.96	16.06	15.73	16.13	876,141	15.963	0.86%
2019-06-19	18.54	18.52	18.54	17.98	18.76	1,555,400	28,832,127	18.537	15.92	15.90	15.92	15.44	16.11	1,811,155	15.919	4.27%
2019-06-18	17.78	17.74	17.78	17.70	17.86	384,638	6,835,945	17.772	15.27	15.23	15.27	15.20	15.34	447,884	15.263	0.68%
2019-06-17	17.66	17.66	17.70	17.66	18.08	281,176	4,995,158	17.765	15.17	15.17	15.20	15.17	15.53	327,410	15.257	0.11%
2019-06-14	17.98	17.98	18.00	17.92	18.18	460,112	8,291,591	18.021	15.15	15.15	15.17	15.10	15.32	546,070	15.184	-0.99%
2019-06-13	18.16	18.16	18.20	18.10	18.30	454,500	8,267,059	18.189	15.30	15.30	15.34	15.25	15.42	539,410	15.326	-0.22%
2019-06-12	18.20	18.20	18.28	18.10	18.62	402,276	7,357,167	18.289	15.34	15.34	15.40	15.25	15.69	477,430	15.410	-3.40%
2019-06-11	18.84	18.84	18.86	18.20	18.90	765,124	14,287,596	18.674	15.87	15.87	15.89	15.34	15.92	908,065	15.734	2.95%
2019-06-10	18.30	18.26	18.30	17.98	18.40	710,000	12,980,544	18.283	15.42	15.39	15.42	15.15	15.50	842,643	15.405	2.35%
2019-06-06	17.88	17.78	17.88	17.74	18.42	325,800	5,824,531	17.878	15.07	14.98	15.07	14.95	15.52	386,666	15.063	-0.45%
2019-06-05	17.96	17.88	17.96	17.82	18.40	414,900	7,467,289	17.998	15.13	15.07	15.13	15.01	15.50	492,412	15.165	-0.22%
2019-06-04	18.00	17.94	18.00	17.76	18.60	740,730	13,397,206	18.087	15.17	15.12	15.17	14.96	15.67	879,114	15.239	-3.85%
2019-06-03	18.72	18.62	18.72	18.50	19.30	625,800	11,714,062	18.719	15.77	15.69	15.77	15.59	16.26	742,712	15.772	-1.06%
2019-05-31	18.92	18.86	18.92	18.70	19.18	1,003,110	18,951,152	18.892	15.94	15.89	15.94	15.76	16.16	1,190,512	15.918	0.32%
2019-05-30	18.86	18.80	18.86	18.44	18.98	840,500	15,811,986	18.813	15.89	15.84	15.89	15.54	15.99	997,523	15.851	1.62%
2019-05-29	18.56	18.54	18.56	18.26	18.84	1,342,355	24,985,032	18.613	15.64	15.62	15.64	15.39	15.87	1,593,135	15.683	-1.28%
2019-05-28	18.80	18.80	19.90	17.74	18.80	2,135,748	39,800,114	18.635	15.84	15.84	16.77	14.95	15.84	2,534,750	15.702	5.62%
2019-05-27	17.80	17.80	17.90	17.58	17.98	354,400	6,307,045	17.796	15.00	15.00	15.08	14.81	15.15	420,609	14.995	1.48%
2019-05-24	17.54	17.54	17.66	17.48	17.76	493,700	8,708,351	17.639	14.78	14.78	14.88	14.73	14.96	585,933	14.862	0.34%
2019-05-23	17.48	17.46	17.48	17.36	18.08	1,146,173	20,251,831	17.669	14.73	14.71	14.73	14.63	15.23	1,360,302	14.888	-3.43%
2019-05-22	18.10	18.10	18.16	18.10	18.38	389,000	7,063,105	18.157	15.25	15.25	15.30	15.25	15.49	461,673	15.299	-0.77%
2019-05-21	18.24	18.24	18.26	18.12	18.96	1,107,769	20,233,339	18.265	15.37	15.37	15.39	15.27	15.98	1,314,723	15.390	0.44%
2019-05-20	18.16	18.06	18.16	18.04	18.58	620,334	11,319,148	18.247	15.30	15.22	15.30	15.20	15.66	736,225	15.375	-2.16%
2019-05-17	18.56	18.56	18.58	18.40	19.04	504,200	9,373,184	18.590	15.64	15.64	15.66	15.50	16.04	598,395	15.664	-2.21%
2019-05-16	18.98	18.98	19.04	18.74	19.14	487,700	9,258,339	18.984	15.99	15.99	16.04	15.79	16.13	578,812	15.995	0.96%
2019-05-15	18.80	18.80	18.84	18.70	19.08	764,744	14,412,104	18.846	15.84	15.84	15.87	15.76	16.08	907,614	15.879	0.53%
2019-05-14	18.70	18.70	18.72	18.56	19.50	1,933,240	36,385,891	18.821	15.76	15.76	15.77	15.64	16.43	2,294,409	15.858	-5.08%
2019-05-10	19.70	19.70	19.74	19.54	19.96	972,437	19,203,298	19.748	16.60	16.60	16.63	16.46	16.82	1,154,108	16.639	1.03%
2019-05-09	19.50	19.50	19.60	19.50	20.25	1,225,400	24,168,419	19.723	16.43	16.43	16.51	16.43	17.06	1,454,330	16.618	-3.23%
2019-05-08	20.15	20.15	20.20	20.00	20.45	782,300	15,815,022	20.216	16.98	16.98	17.02	16.85	17.23	928,450	17.034	-1.47%
2019-05-07	20.45	20.40	20.45	20.30	20.95	800,818	16,390,304	20.467	17.23	17.19	17.23	17.10	17.65	950,427	17.245	-0.49%
2019-05-06	20.55	20.55	20.60	20.50	21.50	967,954	20,096,829	20.762	17.32	17.32	17.36	17.27	18.12	1,148,788	17.494	-5.52%
2019-05-03	21.75	21.75	21.80	21.25	21.75	258,472	5,589,721	21.626	18.33	18.33	18.37	17.90	18.33	306,760	18.222	1.87%
2019-05-02	21.35	21.35	21.45	21.15	21.65	182,144	3,894,639	21.382	17.99	17.99	18.07	17.82	18.24	216,172	18.016	0.00%
2019-04-30	21.35	21.35	21.50	21.05	21.70	690,910	14,757,007	21.359	17.99	17.99	18.12	17.74	18.28	819,986	17.997	-0.47%
2019-04-29	21.45	21.45	21.50	21.40	21.65	191,895	4,124,774	21.495	18.07	18.07	18.12	18.03	18.24	227,745	18.111	-0.92%
2019-04-26	21.65	21.55	21.65	21.30	21.70	369,850	7,978,315	21.572	18.24	18.16	18.24	17.95	18.28	438,946	18.176	0.93%
2019-04-25	21.45	21.40	21.45	21.25	22.00	830,536	17,839,309	21.479	18.07	18.03	18.07	17.90	18.54	985,697	18.098	-1.61%
2019-04-24	21.80	21.70	21.80	21.45	21.80	473,866	10,290,568	21.716	18.37	18.28	18.37	18.07	18.37	562,394	18.298	0.46%
2019-04-23	21.70	21.65	21.70	21.15	21.80	927,096	19,910,873	21.477	18.28	18.24	18.28	17.82	18.37	1,100,297	18.096	0.93%
2019-04-18	21.50	21.50	21.55	21.45	21.95	1,064,054	22,918,260	21.539	18.12	18.12	18.16	18.07	18.49	1,262,841	18.148	-1.15%
2019-04-17	21.75	21.70	21.75	21.60	21.85	403,000	8,750,090	21.712	18.33	18.28	18.33	18.20	18.41	478,289	18.295	-0.46%
2019-04-16	21.85	21.75	21.85	21.55	21.95	384,423	8,354,229	21.732	18.41	18.33	18.41	18.16	18.49	456,241	18.311	0.00%
2019-04-15	21.85	21.80	21.85	21.55	22.20	595,200	13,033,660	21.898	18.41	18.37	18.41	18.16	18.71	706,396	18.451	0.92%
2019-04-12	21.65	21.55	21.65	21.40	21.80	360,200	7,779,842	21.599	18.24	18.16	18.24	18.03	18.37	427,493	18.199	0.23%
2019-04-11	21.60	21.50	21.60	21.45	21.95	583,461	12,682,058	21.736	18.20	18.12	18.20	18.07	18.49	692,464	18.314	-0.46%
2019-04-10	21.70	21.65	21.70	21.40	21.75	1,292,228	27,949,842	21.629	18.28	18.24	18.28	18.03	18.33	1,533,643	18.224	-0.46%
2019-04-09	21.80	21.70	21.80	21.45	21.90	1,336,244	28,922,969	21.645	18.37	18.28	18.37	18.07	18.45	1,585,882	18.238	-0.23%
2019-04-08	21.85	21.75	21.85	21.40	22.15	1,134,218	24,626,941	21.713	18.41	18.33	18.41	18.03	18.66	1,346,113	18.295	0.46%
2019-04-04	21.75	21.70	21.75	21.25	21.90	944,844	20,507,945	21.705	18.33	18.28	18.33	17.90	18.45	1,121,360	18.288	0.69%
2019-04-03	21.60	21.50	21.60	21.30	21.80	597,550	12,896,242	21.582	18.20	18.12	18.20	17.95	18.37	709,185	18.185	0.23%
2019-04-02	21.55	21.45	21.55	21.30	21.60	1,042,027	22,323,986	21.424	18.16	18.07	18.16	17.95	18.20	1,236,699	18.051	1.89%
2019-04-01	21.15	21.15	21.20	20.90	21.30	835,792	17,717,258	21.198	17.82	17.82	17.86	17.61	17.95	991,935	17.861	1.44%
2019-03-29	20.85	20.80	20.85	20.60	20.95	1,313,124	27,259,699	20.759	17.57	17.53	17.57	17.36	17.65	1,558,443	17.492	0.97%
2019-03-28	20.65	20.65	20.70	20.40	21.30	1,617,933	33,621,281	20.780	17.40	17.40	17.44	17.19	17.95	1,920,196	17.509	-2.36%
2019-03-27	21.15	21.15	21.20	20.95	21.55	1,018,307	21,565,978	21.178	17.82	17.82	17.86	17.65	18.16	1,208,548	17.845	0.24%
2019-03-26	21.10	21.05	21.10	20.80	21.40	721,551	15,149,732	20.996	17.78	17.74	17.78	17.53	18.03	856,352	17.691	0.00%
2019-03-25	21.10	21.05	21.10	20.85	21.35	1,749,800	36,834,565	21.051	17.78	17.74	17.78	17.57	17.99	2,076,699	17.737	-2.54%
2019-03-22	21.65	21.60	21.65	21.40	22.05	1,202,200	25,948,878	21.585	18.24	18.20	18.24	18.03	18.58	1,426,796	18.187	-0.92%
2019-03-21	21.85	21.80	21.85	21.70	22.45	1,714,625	37,686,474	21.979	18.41	18.37	18.41	18.28	18.92	2,034,953	18.520	-2.89%
2019-03-20	22.50	22.45	22.50	22.25	22.70	19,188,300	414,794,595	21.617	18.96	18.92	18.96	18.75	19.13	22,773,073	18.214	0.90%
2019-03-19	22.30	22.20	22.30	22.05	22.60	827,236	18,436,213	22.287	18.79	18.71	18.79	18.58	19.04	981,781	18.778	-0.67%
2019-03-18	22.45	22.35	22.45	21.80	22.50	1,525,200	33,898,592	22.226	18.92	18.83	18.92	18.37	18.96	1,810,139	18.727	3.22%
2019-03-15	21.75	21.70	21.75	21.75	22.70	3,555,252	77,909,570	21.914	18.33	18.28	18.33	18.33	19.13	4,219,447	18.464	-3.76%
2019-03-14	22.60	22.50	22.60	22.35	23.20	719,916	16,263,090	22.590	19.04	18.96	19.04	18.83	19.55	854,411	19.034	-0.44%
2019-03-13	22.70	22.70	22.75	22.70	23.20	658,842	15,093,517	22.909	19.13	19.13	19.17	19.13	19.55	781,927	19.303	-1.52%
2019-03-12	23.05	23.05	23.10	23.00	23.65	1,162,860	27,146,711	23.345	19.42	19.42	19.46	19.38	19.93	1,380,106	19.670	-0.43%
2019-03-11	23.15	23.15	23.20	22.30	23.50	1,693,574	39,254,213	23.178	19.51	19.51	19.55	18.79	19.80	2,009,969	19.530	2.43%
2019-03-08	22.60	22.55	22.60	22.55	23.10	1,452,608	33,068,105	22.765	19.04	19.00	19.04	19.00	19.46	1,723,985	19.181	-2.16%
2019-03-07	23.10	23.05	23.10	22.30	23.35	2,755,729	63,385,508	23.001	19.46	19.42	19.46	18.79	19.67	3,270,556	19.381	2.67%
2019-03-06	22.50	22.45	22.50	22.20	22.60	843,329	18,907,961	22.421	18.96	18.92	18.96	18.71	19.04	1,000,880	18.891	1.58%
2019-03-05	22.15	22.15	22.20	22.10	22.60	994,200	22,130,511	22.260	18.66	18.66	18.71	18.62	19.04	1,179,937	18.756	-1.99%
2019-03-04	22.60	22.50	22.60	22.00	22.70	1,620,900	36,449,875	22.487	19.04	18.96	19.04	18.54	19.13	1,923,718	18.948	3.43%
2019-03-01	21.85	21.80	21.85	21.60	22.05	929,294	20,250,217	21.791	18.41	18.37	18.41	18.20	18.58	1,102,905	18.361	0.00%
2019-02-28	21.85	21.80	21.85	21.70	22.55	1,403,789	30,931,192	22.034	18.41	18.37	18.41	18.28	19.00	1,666,046	18.566	-2.46%
2019-02-27	22.40	22.40	22.45	22.40	23.05	972,334	21,975,271	22.601	18.87	18.87	18.92	18.87	19.42	1,153,986	19.043	-1.32%
2019-02-26	22.70	22.65	22.70	22.55	23.15	1,630,782	37,100,874	22.750	19.13	19.08	19.13	19.00	19.51	1,935,446	19.169	-0.66%
2019-02-25	22.85	22.80	22.85	22.15	22.95	2,000,782	45,262,188	22.622	19.25	19.21	19.25	18.66	19.34	2,374,570	19.061	3.63%
2019-02-22	22.05	22.00	22.05	21.50	22.25	2,118,912	46,472,362	21.932	18.58	18.54	18.58	18.12	18.75	2,514,769	18.480	0.23%
2019-02-21	22.00	21.95	22.00	21.65	22.60	2,840,500	62,989,185	22.175	18.54	18.49	18.54	18.24	19.04	3,371,164	18.685	2.33%
2019-02-20	21.50	21.45	21.50	21.30	21.90	19,265,686	415,482,608	21.566	18.12	18.07	18.12	17.95	18.45	22,864,916	18.171	0.00%
2019-02-19	21.50	21.45	21.50	21.25	21.65	759,274	16,293,498	21.459	18.12	18.07	18.12	17.90	18.24	901,122	18.081	-0.23%
2019-02-18	21.55	21.50	21.55	21.30	21.65	474,224	10,182,227	21.471	18.16	18.12	18.16	17.95	18.24	562,819	18.091	1.65%
2019-02-15	21.20	21.10	21.20	20.95	21.30	680,570	14,373,278	21.120	17.86	17.78	17.86	17.65	17.95	807,715	17.795	-0.24%
2019-02-14	21.25	21.25	21.30	21.10	21.80	465,561	9,943,353	21.358	17.90	17.90	17.95	17.78	18.37	552,537	17.996	-2.30%
2019-02-13	21.75	21.70	21.75	21.35	21.90	848,983	18,427,078	21.705	18.33	18.28	18.33	17.99	18.45	1,007,591	18.288	1.64%
2019-02-12	21.40	21.35	21.40	21.05	21.60	754,784	16,111,068	21.345	18.03	17.99	18.03	17.74	18.20	895,793	17.985	0.71%
2019-02-11	21.25	21.10	21.25	20.65	21.50	1,261,959	26,704,905	21.162	17.90	17.78	17.90	17.40	18.12	1,497,719	17.830	0.71%
2019-02-08	21.10	21.05	21.10	20.70	21.30	606,172	12,761,037	21.052	17.78	17.74	17.78	17.44	17.95	719,418	17.738	0.24%
2019-02-04	21.05	21.00	21.05	20.85	21.40	209,071	4,403,001	21.060	17.74	17.69	17.74	17.57	18.03	248,130	17.745	0.72%
2019-02-01	20.90	20.90	20.95	20.70	21.00	470,972	9,812,972	20.836	17.61	17.61	17.65	17.44	17.69	558,959	17.556	2.20%
2019-01-31	20.45	20.45	20.50	20.45	21.20	1,181,328	24,372,014	20.631	17.23	17.23	17.27	17.23	17.86	1,402,025	17.383	0.99%
2019-01-30	20.25	20.15	20.25	20.00	20.70	1,543,500	31,220,527	20.227	17.06	16.98	17.06	16.85	17.44	1,831,858	17.043	0.75%
2019-01-29	20.10	20.10	20.15	20.05	21.00	683,375	13,855,456	20.275	16.94	16.94	16.98	16.89	17.69	811,044	17.083	-4.29%
2019-01-28	21.00	20.95	21.00	20.80	21.45	471,100	9,896,251	21.007	17.69	17.65	17.69	17.53	18.07	559,111	17.700	-1.18%
2019-01-25	21.25	21.15	21.25	20.95	21.35	723,200	15,302,747	21.160	17.90	17.82	17.90	17.65	17.99	858,309	17.829	0.71%
2019-01-24	21.10	21.00	21.10	20.65	21.20	590,076	12,412,717	21.036	17.78	17.69	17.78	17.40	17.86	700,314	17.724	0.72%
2019-01-23	20.95	20.90	20.95	20.75	21.40	406,800	8,548,865	21.015	17.65	17.61	17.65	17.48	18.03	482,799	17.707	-0.48%
2019-01-22	21.05	21.05	21.10	21.00	21.20	18,368,284	395,847,823	21.551	17.74	17.74	17.78	17.69	17.86	21,799,861	18.158	0.00%
2019-01-21	21.05	21.00	21.05	20.75	21.25	331,200	6,963,205	21.024	17.74	17.69	17.74	17.48	17.90	393,075	17.715	0.24%
2019-01-18	21.00	21.00	21.05	20.75	21.20	402,008	8,451,458	21.023	17.69	17.69	17.74	17.48	17.86	477,111	17.714	0.00%
2019-01-17	21.00	20.95	21.00	20.95	21.65	274,620	5,784,305	21.063	17.69	17.65	17.69	17.65	18.24	325,925	17.747	-0.94%
2019-01-16	21.20	21.15	21.20	21.15	21.70	462,700	9,844,340	21.276	17.86	17.82	17.86	17.82	18.28	549,142	17.927	-4.07%
2019-01-15	22.10	21.95	22.10	21.50	22.10	515,724	11,314,108	21.938	18.62	18.49	18.62	18.12	18.62	612,072	18.485	1.38%
2019-01-14	21.80	21.65	21.80	21.50	21.95	437,800	9,518,460	21.742	18.37	18.24	18.37	18.12	18.49	519,590	18.319	0.46%
2019-01-11	21.70	21.60	21.70	21.50	21.95	343,797	7,445,189	21.656	18.28	18.20	18.28	18.12	18.49	408,025	18.247	-0.46%
2019-01-10	21.80	21.60	21.80	21.10	21.80	458,740	9,933,894	21.655	18.37	18.20	18.37	17.78	18.37	544,442	18.246	1.40%
2019-01-09	21.50	21.40	21.50	20.70	21.55	608,196	13,021,803	21.411	18.12	18.03	18.12	17.44	18.16	721,820	18.040	2.38%
2019-01-08	21.00	21.00	21.10	20.85	21.90	315,998	6,652,577	21.053	17.69	17.69	17.78	17.57	18.45	375,033	17.739	-2.55%
2019-01-07	21.55	21.30	21.55	20.00	21.95	941,924	20,045,013	21.281	18.16	17.95	18.16	16.85	18.49	1,117,895	17.931	6.16%
2019-01-04	20.30	20.05	20.30	19.92	20.40	225,780	4,555,593	20.177	17.10	16.89	17.10	16.78	17.19	267,960	17.001	-0.73%
2019-01-03	20.45	20.35	20.45	19.50	21.00	637,831	12,720,000	19.943	17.23	17.15	17.23	16.43	17.69	756,991	16.803	2.25%
2019-01-02	20.00	19.90	20.00	19.64	20.45	175,462	3,495,915	19.924	16.85	16.77	16.85	16.55	17.23	208,242	16.788	-2.44%
2018-12-31	20.50	20.45	20.50	19.94	21.00	161,171	3,311,081	20.544	17.27	17.23	17.27	16.80	17.69	191,281	17.310	2.81%
2018-12-28	19.94	19.90	19.94	19.46	20.10	182,361	3,629,838	19.905	16.80	16.77	16.80	16.40	16.94	216,430	16.771	1.22%
2018-12-27	19.70	19.60	19.70	19.50	20.35	199,470	3,948,895	19.797	16.60	16.51	16.60	16.43	17.15	236,735	16.681	-1.50%
2018-12-24	20.00	19.80	20.00	19.32	20.00	141,979	2,801,668	19.733	16.85	16.68	16.85	16.28	16.85	168,504	16.627	1.42%
2018-12-21	19.72	19.72	19.76	19.50	21.25	2,024,664	40,281,784	19.896	16.62	16.62	16.65	16.43	17.90	2,402,913	16.764	-6.10%
2018-12-20	21.00	20.90	21.00	20.80	21.80	830,000	17,455,055	21.030	17.69	17.61	17.69	17.53	18.37	985,061	17.720	-3.45%
2018-12-19	21.75	21.75	21.80	21.25	21.75	276,455	5,960,650	21.561	18.33	18.33	18.37	17.90	18.33	328,103	18.167	0.93%
2018-12-18	21.55	21.45	21.55	21.20	21.90	605,680	12,993,970	21.454	18.16	18.07	18.16	17.86	18.45	718,834	18.076	-0.46%
2018-12-17	21.65	21.65	21.85	21.65	22.60	396,809	8,729,394	21.999	18.24	18.24	18.41	18.24	19.04	470,941	18.536	-2.70%
2018-12-14	22.25	22.20	22.25	22.10	22.75	538,242	12,045,614	22.380	18.75	18.71	18.75	18.62	19.17	638,797	18.857	-2.20%
2018-12-13	22.75	22.65	22.75	22.45	22.90	279,400	6,345,440	22.711	19.17	19.08	19.17	18.92	19.30	331,598	19.136	0.44%
2018-12-12	22.65	22.55	22.65	22.35	22.90	332,600	7,514,685	22.594	19.08	19.00	19.08	18.83	19.30	394,737	19.037	0.89%
2018-12-11	22.45	22.30	22.45	22.10	22.75	289,920	6,473,821	22.330	18.92	18.79	18.92	18.62	19.17	344,083	18.815	0.00%
2018-12-10	22.45	22.30	22.45	21.70	22.75	587,800	13,119,515	22.320	18.92	18.79	18.92	18.28	19.17	697,613	18.806	0.22%
2018-12-07	22.40	22.25	22.40	21.90	22.75	301,891	6,728,696	22.289	18.87	18.75	18.87	18.45	19.17	358,291	18.780	0.00%
2018-12-06	22.40	22.35	22.40	22.20	23.00	403,420	9,026,180	22.374	18.87	18.83	18.87	18.71	19.38	478,787	18.852	-2.40%
2018-12-05	22.95	22.95	23.00	22.50	23.00	289,300	6,592,120	22.787	19.34	19.34	19.38	18.96	19.38	343,347	19.200	-0.22%
2018-12-04	23.00	22.95	23.00	22.65	23.20	475,037	10,882,259	22.908	19.38	19.34	19.38	19.08	19.55	563,784	19.302	0.00%
2018-12-03	23.00	22.95	23.00	22.90	23.50	765,000	17,725,135	23.170	19.38	19.34	19.38	19.30	19.80	907,918	19.523	-0.22%
2018-11-30	23.05	23.00	23.05	22.40	23.05	1,315,373	30,193,993	22.955	19.42	19.38	19.42	18.87	19.42	1,561,112	19.341	2.44%
2018-11-29	22.50	22.45	22.50	22.30	22.90	275,379	6,207,219	22.541	18.96	18.92	18.96	18.79	19.30	326,826	18.992	-0.88%
2018-11-28	22.70	22.60	22.70	22.45	22.90	321,900	7,307,554	22.701	19.13	19.04	19.13	18.92	19.30	382,038	19.128	0.67%
2018-11-27	22.55	22.55	22.60	22.45	22.80	281,576	6,358,706	22.583	19.00	19.00	19.04	18.92	19.21	334,180	19.028	-0.88%
2018-11-26	22.75	22.50	22.75	22.40	23.15	661,700	15,045,295	22.737	19.17	18.96	19.17	18.87	19.51	785,319	19.158	0.66%
2018-11-23	22.60	22.40	22.60	22.15	22.85	187,221	4,198,976	22.428	19.04	18.87	19.04	18.66	19.25	222,198	18.897	0.67%
2018-11-22	22.45	22.40	22.45	22.25	23.05	289,342	6,518,084	22.527	18.92	18.87	18.92	18.75	19.42	343,397	18.981	-2.39%
2018-11-21	23.00	22.70	23.00	22.50	23.00	307,800	7,011,565	22.780	19.38	19.13	19.38	18.96	19.38	365,303	19.194	-0.43%
2018-11-20	23.10	22.85	23.10	22.75	23.40	257,652	5,944,408	23.072	19.46	19.25	19.46	19.17	19.72	305,787	19.440	-1.70%
2018-11-19	23.50	23.40	23.50	22.75	23.50	572,542	13,336,068	23.293	19.80	19.72	19.80	19.17	19.80	679,505	19.626	3.75%
2018-11-16	22.65	22.55	22.65	22.20	23.20	696,971	15,687,408	22.508	19.08	19.00	19.08	18.71	19.55	827,180	18.965	-1.95%
2018-11-15	23.10	23.10	23.25	22.20	23.25	601,000	13,817,250	22.990	19.46	19.46	19.59	18.71	19.59	713,279	19.371	2.67%
2018-11-14	22.50	22.35	22.50	22.15	22.65	153,200	3,441,635	22.465	18.96	18.83	18.96	18.66	19.08	181,821	18.929	0.67%
2018-11-13	22.35	22.30	22.35	22.00	22.55	225,451	5,036,008	22.338	18.83	18.79	18.83	18.54	19.00	267,570	18.821	-0.22%
2018-11-12	22.40	22.05	22.40	21.85	22.65	194,800	4,344,750	22.304	18.87	18.58	18.87	18.41	19.08	231,193	18.793	1.36%
2018-11-09	22.10	21.90	22.15	21.75	23.00	443,144	9,850,618	22.229	18.62	18.45	18.66	18.33	19.38	525,933	18.730	-1.34%
2018-11-08	22.40	22.30	22.40	22.25	22.95	229,525	5,147,373	22.426	18.87	18.79	18.87	18.75	19.34	272,405	18.896	-0.22%
2018-11-07	22.45	22.40	22.45	22.10	22.60	285,500	6,398,240	22.411	18.92	18.87	18.92	18.62	19.04	338,837	18.883	0.45%
2018-11-06	22.35	22.30	22.35	21.55	22.75	767,500	17,189,682	22.397	18.83	18.79	18.83	18.16	19.17	910,885	18.871	3.47%
2018-11-05	21.60	21.50	21.60	21.25	21.70	320,256	6,871,436	21.456	18.20	18.12	18.20	17.90	18.28	380,086	18.079	-1.37%
2018-11-02	21.90	21.75	21.90	21.65	22.15	752,950	16,465,587	21.868	18.45	18.33	18.45	18.24	18.66	893,617	18.426	2.10%
2018-11-01	21.45	21.30	21.45	20.90	21.80	279,980	5,979,858	21.358	18.07	17.95	18.07	17.61	18.37	332,286	17.996	0.70%
2018-10-31	21.30	21.20	21.30	20.95	21.65	449,450	9,563,770	21.279	17.95	17.86	17.95	17.65	18.24	533,417	17.929	1.67%
2018-10-30	20.95	20.70	20.95	20.30	21.15	552,500	11,491,882	20.800	17.65	17.44	17.65	17.10	17.82	655,718	17.526	3.20%
2018-10-29	20.30	20.15	20.30	20.10	21.20	175,001	3,551,980	20.297	17.10	16.98	17.10	16.94	17.86	207,695	17.102	-2.17%
2018-10-26	20.75	20.65	20.75	20.50	20.85	240,200	4,968,515	20.685	17.48	17.40	17.48	17.27	17.57	285,074	17.429	-0.24%
2018-10-25	20.80	20.70	20.80	20.40	21.20	304,385	6,318,106	20.757	17.53	17.44	17.53	17.19	17.86	361,250	17.490	-1.65%
2018-10-24	21.15	21.15	21.20	21.15	21.85	263,192	5,640,355	21.431	17.82	17.82	17.86	17.82	18.41	312,362	18.057	-1.63%
2018-10-23	21.50	21.45	21.50	21.40	21.80	227,337	4,892,142	21.519	18.12	18.07	18.12	18.03	18.37	269,808	18.132	-1.38%
2018-10-22	21.80	21.80	21.95	21.30	22.00	272,075	5,940,900	21.836	18.37	18.37	18.49	17.95	18.54	322,904	18.398	2.83%
2018-10-19	21.20	21.20	21.30	20.70	21.85	844,645	17,919,420	21.215	17.86	17.86	17.95	17.44	18.41	1,002,442	17.876	0.47%
2018-10-18	21.10	20.95	21.10	20.95	21.55	392,640	8,312,170	21.170	17.78	17.65	17.78	17.65	18.16	465,993	17.838	-0.71%
2018-10-16	21.25	21.15	21.25	21.05	22.30	298,986	6,395,816	21.392	17.90	17.82	17.90	17.74	18.79	354,843	18.024	-1.39%
2018-10-15	21.55	21.45	21.55	21.10	21.80	322,484	6,948,717	21.548	18.16	18.07	18.16	17.78	18.37	382,731	18.156	2.13%
2018-10-12	21.10	21.10	21.25	20.50	21.35	233,301	4,883,458	20.932	17.78	17.78	17.90	17.27	17.99	276,886	17.637	1.69%
2018-10-11	20.75	20.75	20.80	20.75	21.60	715,900	15,011,852	20.969	17.48	17.48	17.53	17.48	18.20	849,645	17.668	-6.74%
2018-10-10	22.25	22.15	22.25	21.75	22.45	764,004	16,997,367	22.248	18.75	18.66	18.75	18.33	18.92	906,736	18.746	2.30%
2018-10-09	21.75	21.70	21.75	21.60	22.30	891,192	19,451,821	21.827	18.33	18.28	18.33	18.20	18.79	1,057,685	18.391	-0.91%
2018-10-08	21.95	21.95	22.00	21.85	22.95	688,200	15,162,360	22.032	18.49	18.49	18.54	18.41	19.34	816,770	18.564	-3.30%
2018-10-05	22.70	22.55	22.70	22.00	23.45	598,100	13,507,202	22.584	19.13	19.00	19.13	18.54	19.76	709,838	19.029	-3.40%
2018-10-04	23.50	23.40	23.55	23.25	24.10	293,400	6,892,875	23.493	19.80	19.72	19.84	19.59	20.31	348,213	19.795	-2.49%
2018-10-03	24.10	24.10	24.25	24.10	24.50	220,320	5,350,109	24.283	20.31	20.31	20.43	20.31	20.64	261,480	20.461	-0.82%
2018-10-02	24.30	24.30	24.35	23.80	24.50	847,500	20,528,950	24.223	20.47	20.47	20.52	20.05	20.64	1,005,831	20.410	1.25%
2018-09-28	24.00	23.95	24.00	23.80	24.25	661,738	15,880,373	23.998	20.22	20.18	20.22	20.05	20.43	785,364	20.220	1.27%
2018-09-27	23.70	23.60	23.70	22.80	23.70	407,200	9,556,830	23.470	19.97	19.89	19.97	19.21	19.97	483,273	19.775	3.72%
2018-09-26	22.85	22.80	22.85	22.70	23.50	964,000	22,108,846	22.935	19.25	19.21	19.25	19.13	19.80	1,144,095	19.324	-2.77%
2018-09-24	23.50	23.45	23.50	23.30	23.95	134,739	3,165,769	23.496	19.80	19.76	19.80	19.63	20.18	159,911	19.797	-1.88%
2018-09-21	23.95	23.90	23.95	22.95	24.10	1,411,517	33,351,982	23.629	20.18	20.14	20.18	19.34	20.31	1,675,218	19.909	3.90%
2018-09-20	23.05	23.00	23.05	22.85	23.75	528,918	12,229,957	23.123	19.42	19.38	19.42	19.25	20.01	627,731	19.483	-2.12%
2018-09-19	23.55	23.45	23.55	23.00	23.90	627,615	14,768,003	23.530	19.84	19.76	19.84	19.38	20.14	744,867	19.826	1.95%
2018-09-18	23.10	23.10	23.15	23.05	24.50	1,103,493	26,086,139	23.640	19.46	19.46	19.51	19.42	20.64	1,309,648	19.918	-5.33%
2018-09-17	24.40	24.30	24.40	24.10	24.95	554,200	13,538,380	24.429	20.56	20.47	20.56	20.31	21.02	657,736	20.583	-2.20%
2018-09-14	24.95	24.90	24.95	24.60	25.00	433,122	10,785,179	24.901	21.02	20.98	21.02	20.73	21.06	514,038	20.981	0.00%
2018-09-13	24.95	24.85	24.95	24.65	25.20	640,221	15,925,742	24.875	21.02	20.94	21.02	20.77	21.23	759,828	20.960	1.42%
2018-09-12	24.60	24.60	24.75	24.55	25.15	471,000	11,640,920	24.715	20.73	20.73	20.85	20.69	21.19	558,993	20.825	-0.20%
2018-09-11	24.65	24.55	24.65	24.30	24.80	393,500	9,685,740	24.614	20.77	20.69	20.77	20.47	20.90	467,014	20.740	-0.20%
2018-09-10	24.70	24.65	24.70	24.55	25.00	225,036	5,571,997	24.761	20.81	20.77	20.81	20.69	21.06	267,077	20.863	-1.20%
2018-09-07	25.00	24.95	25.00	24.80	25.25	309,978	7,741,510	24.974	21.06	21.02	21.06	20.90	21.28	367,888	21.043	0.00%
2018-09-06	25.00	24.95	25.00	24.65	25.30	805,576	20,137,068	24.997	21.06	21.02	21.06	20.77	21.32	956,074	21.062	0.00%
2018-09-05	25.00	24.95	25.00	24.70	25.30	1,022,767	25,670,147	25.099	21.06	21.02	21.06	20.81	21.32	1,213,841	21.148	0.00%
2018-09-04	25.00	24.95	25.00	23.80	25.05	610,646	15,080,907	24.697	21.06	21.02	21.06	20.05	21.11	724,727	20.809	4.38%
2018-09-03	23.95	23.80	23.95	23.60	24.50	1,141,175	27,617,743	24.201	20.18	20.05	20.18	19.89	20.64	1,354,370	20.392	-1.44%
2018-08-31	24.30	24.30	24.35	24.00	25.45	2,516,602	61,237,814	24.334	20.47	20.47	20.52	20.22	21.44	2,986,756	20.503	-2.41%
2018-08-30	24.90	24.80	24.90	24.60	25.40	491,322	12,205,589	24.842	20.98	20.90	20.98	20.73	21.40	583,111	20.932	-1.97%
2018-08-29	25.40	25.35	25.40	25.15	25.70	921,800	23,432,752	25.421	21.40	21.36	21.40	21.19	21.65	1,094,011	21.419	0.59%
2018-08-28	25.25	25.20	25.25	25.00	25.50	734,400	18,569,547	25.285	21.28	21.23	21.28	21.06	21.49	871,601	21.305	0.40%
2018-08-27	25.15	25.15	25.20	24.60	25.15	654,325	16,389,505	25.048	21.19	21.19	21.23	20.73	21.19	776,567	21.105	1.00%
2018-08-24	24.90	24.80	24.90	24.55	25.00	640,378	15,936,226	24.886	20.98	20.90	20.98	20.69	21.06	760,014	20.968	0.00%
2018-08-23	24.90	24.85	24.90	24.60	24.90	383,908	9,523,857	24.808	20.98	20.94	20.98	20.73	20.98	455,630	20.903	0.61%
2018-08-22	24.75	24.70	24.75	24.50	24.90	508,700	12,591,265	24.752	20.85	20.81	20.85	20.64	20.98	603,736	20.856	0.41%
2018-08-21	24.65	24.65	24.70	23.95	24.95	731,400	17,879,870	24.446	20.77	20.77	20.81	20.18	21.02	868,041	20.598	2.49%
2018-08-20	24.05	23.95	24.05	23.75	24.20	491,800	11,792,035	23.977	20.26	20.18	20.26	20.01	20.39	583,678	20.203	1.26%
2018-08-17	23.75	23.65	23.75	23.55	24.30	844,200	20,218,900	23.950	20.01	19.93	20.01	19.84	20.47	1,001,914	20.180	0.42%
2018-08-16	23.65	23.65	23.75	22.95	23.95	762,100	18,025,365	23.652	19.93	19.93	20.01	19.34	20.18	904,476	19.929	0.64%
2018-08-15	23.50	23.45	23.50	23.25	24.20	447,961	10,581,540	23.622	19.80	19.76	19.80	19.59	20.39	531,649	19.903	-2.08%
2018-08-14	24.00	23.95	24.00	23.00	24.30	1,318,900	31,426,517	23.828	20.22	20.18	20.22	19.38	20.47	1,565,298	20.077	1.91%
2018-08-13	23.55	23.40	23.55	23.30	23.75	443,600	10,445,260	23.547	19.84	19.72	19.84	19.63	20.01	526,474	19.840	-0.42%
2018-08-10	23.65	23.65	23.70	23.50	23.90	240,400	5,711,225	23.757	19.93	19.93	19.97	19.80	20.14	285,312	20.017	-0.42%
2018-08-09	23.75	23.70	23.75	23.20	23.80	466,723	11,059,686	23.697	20.01	19.97	20.01	19.55	20.05	553,917	19.966	1.71%
2018-08-08	23.35	23.20	23.35	22.90	23.40	456,600	10,601,885	23.219	19.67	19.55	19.67	19.30	19.72	541,902	19.564	1.08%
2018-08-07	23.10	23.10	23.15	22.45	23.25	378,100	8,664,497	22.916	19.46	19.46	19.51	18.92	19.59	448,737	19.309	1.99%
2018-08-06	22.65	22.65	22.70	22.60	23.05	531,890	12,118,980	22.785	19.08	19.08	19.13	19.04	19.42	631,258	19.198	-0.66%
2018-08-03	22.80	22.75	22.80	22.70	23.05	201,600	4,595,435	22.795	19.21	19.17	19.21	19.13	19.42	239,263	19.207	-0.65%
2018-08-02	22.95	22.95	23.00	22.90	23.35	288,500	6,645,225	23.034	19.34	19.34	19.38	19.30	19.67	342,398	19.408	-2.13%
2018-08-01	23.45	23.25	23.45	22.95	23.65	288,800	6,749,897	23.372	19.76	19.59	19.76	19.34	19.93	342,754	19.693	0.21%
2018-07-31	23.40	23.40	23.45	22.95	23.65	285,200	6,640,360	23.283	19.72	19.72	19.76	19.34	19.93	338,481	19.618	0.43%
2018-07-30	23.30	23.30	23.35	22.95	23.90	355,500	8,261,780	23.240	19.63	19.63	19.67	19.34	20.14	421,915	19.582	-2.51%
2018-07-27	23.90	23.80	23.90	23.55	23.90	177,400	4,227,545	23.831	20.14	20.05	20.14	19.84	20.14	210,542	20.079	0.00%
2018-07-26	23.90	23.75	23.90	23.50	23.90	275,500	6,533,657	23.716	20.14	20.01	20.14	19.80	20.14	326,969	19.982	1.06%
2018-07-25	23.65	23.55	23.65	23.35	23.70	435,374	10,247,550	23.537	19.93	19.84	19.93	19.67	19.97	516,711	19.832	1.07%
2018-07-24	23.40	23.35	23.40	23.00	23.55	221,800	5,196,300	23.428	19.72	19.67	19.72	19.38	19.84	263,237	19.740	0.86%
2018-07-23	23.20	23.15	23.20	23.20	23.50	243,822	5,681,027	23.300	19.55	19.51	19.55	19.55	19.80	289,373	19.632	-0.43%
2018-07-20	23.30	23.25	23.30	23.05	23.65	326,786	7,612,705	23.296	19.63	19.59	19.63	19.42	19.93	387,836	19.629	0.22%
2018-07-19	23.25	23.25	23.30	22.90	23.65	225,400	5,276,735	23.411	19.59	19.59	19.63	19.30	19.93	267,509	19.725	-1.90%
2018-07-18	23.70	23.50	23.70	22.90	23.70	337,956	7,939,870	23.494	19.97	19.80	19.97	19.30	19.97	401,093	19.796	3.49%
2018-07-17	22.90	22.85	22.90	22.55	23.10	322,322	7,364,874	22.849	19.30	19.25	19.30	19.00	19.46	382,538	19.253	-2.14%
2018-07-16	23.40	23.40	23.45	23.10	23.70	212,400	4,964,075	23.371	19.72	19.72	19.76	19.46	19.97	252,081	19.692	0.00%
2018-07-13	23.40	23.35	23.40	23.15	23.90	563,771	13,261,728	23.523	19.72	19.67	19.72	19.51	20.14	669,095	19.820	1.08%
2018-07-12	23.15	23.15	23.25	23.10	23.70	245,936	5,718,956	23.254	19.51	19.51	19.59	19.46	19.97	291,882	19.593	0.87%
2018-07-11	22.95	22.90	22.95	22.80	23.40	367,000	8,431,640	22.975	19.34	19.30	19.34	19.21	19.72	435,563	19.358	-2.13%
2018-07-10	23.45	23.35	23.45	23.25	23.60	429,613	10,057,988	23.412	19.76	19.67	19.76	19.59	19.89	509,874	19.726	0.43%
2018-07-09	23.35	23.30	23.35	23.05	23.75	247,300	5,785,735	23.396	19.67	19.63	19.67	19.42	20.01	293,501	19.713	1.30%
2018-07-06	23.05	23.05	23.15	22.60	23.40	244,972	5,659,311	23.102	19.42	19.42	19.51	19.04	19.72	290,738	19.465	-0.22%
2018-07-05	23.10	23.00	23.10	22.60	23.30	492,677	11,299,789	22.936	19.46	19.38	19.46	19.04	19.63	584,719	19.325	1.09%
2018-07-04	22.85	22.80	22.85	22.60	23.85	599,750	13,862,815	23.114	19.25	19.21	19.25	19.04	20.10	711,796	19.476	-4.59%
2018-07-03	23.95	23.85	23.95	23.20	23.95	516,950	12,219,314	23.637	20.18	20.10	20.18	19.55	20.18	613,527	19.917	0.21%
2018-06-29	23.90	23.80	23.90	22.55	23.90	805,184	19,043,360	23.651	20.14	20.05	20.14	19.00	20.14	955,609	19.928	4.82%
2018-06-28	22.80	22.80	22.90	22.35	23.15	499,096	11,335,641	22.712	19.21	19.21	19.30	18.83	19.51	592,338	19.137	0.22%
2018-06-27	22.75	22.75	22.80	22.75	23.30	500,900	11,482,615	22.924	19.17	19.17	19.21	19.17	19.63	594,479	19.315	-1.94%
2018-06-26	23.20	23.15	23.20	22.70	23.95	904,500	20,972,685	23.187	19.55	19.51	19.55	19.13	20.18	1,073,479	19.537	-3.53%
2018-06-25	24.05	24.00	24.05	23.85	24.85	989,340	23,849,956	24.107	20.26	20.22	20.26	20.10	20.94	1,174,169	20.312	-1.03%
2018-06-22	24.30	24.20	24.30	22.95	24.30	1,904,008	45,317,908	23.801	20.47	20.39	20.47	19.34	20.47	2,259,716	20.055	5.88%
2018-06-21	22.95	22.95	23.05	22.95	23.60	789,550	18,265,630	23.134	19.34	19.34	19.42	19.34	19.89	937,054	19.493	-2.34%
2018-06-20	23.50	23.45	23.50	23.05	23.70	1,041,497	24,385,314	23.414	19.80	19.76	19.80	19.42	19.97	1,236,070	19.728	1.08%
2018-06-19	23.25	23.25	23.35	23.25	24.60	918,276	21,590,740	23.512	19.59	19.59	19.67	19.59	20.73	1,089,829	19.811	-3.93%
2018-06-15	24.20	24.20	24.30	24.10	25.00	1,559,025	37,874,361	24.294	20.39	20.39	20.47	20.31	21.06	1,850,283	20.469	-3.01%
2018-06-14	24.95	24.95	25.00	24.70	25.10	718,300	17,930,975	24.963	21.02	21.02	21.06	20.81	21.15	852,493	21.034	-0.40%
2018-06-13	25.05	24.95	25.05	24.55	25.10	695,125	17,249,789	24.815	21.11	21.02	21.11	20.69	21.15	824,989	20.909	1.21%
2018-06-12	24.75	24.70	24.75	24.40	25.00	1,277,412	31,493,955	24.655	20.85	20.81	20.85	20.56	21.06	1,516,059	20.774	0.61%
2018-06-11	24.60	24.60	24.65	24.50	24.90	982,800	24,226,455	24.650	20.73	20.73	20.77	20.64	20.98	1,166,407	20.770	-1.80%
2018-06-08	25.05	24.95	25.05	24.85	25.40	412,715	10,324,060	25.015	21.11	21.02	21.11	20.94	21.40	489,819	21.077	-0.20%
2018-06-07	25.10	25.05	25.10	25.10	25.70	505,500	12,746,000	25.215	21.15	21.11	21.15	21.15	21.65	599,938	21.246	-0.67%
2018-06-06	25.60	25.55	25.60	25.10	25.95	1,057,080	27,098,634	25.635	21.29	21.25	21.29	20.88	21.58	1,271,009	21.321	1.39%
2018-06-05	25.25	25.15	25.25	24.85	25.25	694,775	17,461,947	25.133	21.00	20.92	21.00	20.67	21.00	835,381	20.903	1.00%
2018-06-04	25.00	24.95	25.00	24.80	25.20	1,040,900	26,014,428	24.992	20.79	20.75	20.79	20.63	20.96	1,251,554	20.786	0.81%
2018-06-01	24.80	24.80	24.85	24.80	25.05	1,780,012	44,357,570	24.920	20.63	20.63	20.67	20.63	20.83	2,140,245	20.725	-0.80%
2018-05-31	25.00	24.95	25.00	24.70	25.50	26,387,559	660,754,181	25.040	20.79	20.75	20.79	20.54	21.21	31,727,793	20.826	-0.40%
2018-05-30	25.10	25.00	25.10	24.80	25.30	2,685,385	67,179,847	25.017	20.88	20.79	20.88	20.63	21.04	3,228,845	20.806	0.80%
2018-05-29	24.90	24.85	24.90	24.90	26.70	2,793,864	72,083,880	25.801	20.71	20.67	20.71	20.71	22.21	3,359,278	21.458	-4.41%
2018-05-28	26.05	25.90	26.05	25.30	26.15	1,746,100	45,087,045	25.822	21.67	21.54	21.67	21.04	21.75	2,099,470	21.475	1.96%
2018-05-25	25.55	25.40	25.55	24.70	25.70	2,857,900	72,434,045	25.345	21.25	21.12	21.25	20.54	21.37	3,436,273	21.079	2.20%
2018-05-24	25.00	24.90	25.00	24.50	25.35	1,859,136	46,315,200	24.912	20.79	20.71	20.79	20.38	21.08	2,235,382	20.719	0.20%
2018-05-23	24.95	24.90	24.95	24.75	25.55	2,208,900	55,296,296	25.033	20.75	20.71	20.75	20.58	21.25	2,655,930	20.820	-2.35%
2018-05-21	25.55	25.50	25.55	25.30	26.30	1,080,300	27,716,867	25.657	21.25	21.21	21.25	21.04	21.87	1,298,928	21.338	-1.92%
2018-05-18	26.05	26.05	26.10	25.65	26.30	1,331,792	34,775,070	26.112	21.67	21.67	21.71	21.33	21.87	1,601,316	21.717	1.36%
2018-05-17	25.70	25.70	25.80	25.40	25.85	1,363,200	35,033,130	25.699	21.37	21.37	21.46	21.12	21.50	1,639,080	21.374	0.98%
2018-05-16	25.45	25.45	25.55	25.10	25.70	1,393,238	35,500,366	25.481	21.17	21.17	21.25	20.88	21.37	1,675,197	21.192	0.00%
2018-05-15	25.45	25.35	25.45	25.10	25.80	1,856,500	46,981,852	25.307	21.17	21.08	21.17	20.88	21.46	2,232,213	21.047	1.19%
2018-05-14	25.15	25.10	25.15	24.95	25.90	1,317,512	33,187,513	25.190	20.92	20.88	20.92	20.75	21.54	1,584,146	20.950	-1.57%
2018-05-11	25.55	25.50	25.55	25.40	25.95	537,500	13,784,548	25.646	21.25	21.21	21.25	21.12	21.58	646,278	21.329	-0.20%
2018-05-10	25.60	25.60	25.65	24.95	25.70	946,200	24,100,297	25.471	21.29	21.29	21.33	20.75	21.37	1,137,689	21.184	2.20%
2018-05-09	25.05	25.00	25.05	24.75	25.35	433,453	10,826,815	24.978	20.83	20.79	20.83	20.58	21.08	521,174	20.774	0.20%
2018-05-08	25.00	25.00	25.05	24.50	25.25	1,084,800	27,106,955	24.988	20.79	20.79	20.83	20.38	21.00	1,304,339	20.782	0.40%
2018-05-07	24.90	24.75	24.90	24.20	25.40	658,800	16,307,824	24.754	20.71	20.58	20.71	20.13	21.12	792,126	20.587	0.00%
2018-05-04	24.90	24.90	24.95	24.40	25.60	783,000	19,533,807	24.947	20.71	20.71	20.75	20.29	21.29	941,461	20.748	-1.97%
2018-05-03	25.40	25.30	25.40	25.10	25.95	1,079,900	27,337,722	25.315	21.12	21.04	21.12	20.88	21.58	1,298,447	21.054	-1.74%
2018-05-02	25.85	25.80	25.85	25.70	26.55	2,305,300	59,662,767	25.881	21.50	21.46	21.50	21.37	22.08	2,771,840	21.525	-1.90%
2018-04-30	26.35	26.30	26.35	26.00	26.60	596,500	15,711,050	26.339	21.91	21.87	21.91	21.62	22.12	717,218	21.906	0.57%
2018-04-27	26.20	26.10	26.20	25.40	26.60	963,600	25,072,560	26.020	21.79	21.71	21.79	21.12	22.12	1,158,610	21.640	0.38%
2018-04-26	26.10	26.05	26.10	25.95	26.85	1,534,700	40,466,310	26.368	21.71	21.67	21.71	21.58	22.33	1,845,288	21.930	-1.51%
2018-04-25	26.50	26.35	26.50	25.30	26.65	1,099,700	28,669,182	26.070	22.04	21.91	22.04	21.04	22.16	1,322,254	21.682	2.12%
2018-04-24	25.95	25.85	25.95	25.05	25.95	1,561,900	40,053,675	25.644	21.58	21.50	21.58	20.83	21.58	1,877,993	21.328	3.18%
2018-04-23	25.15	25.15	25.20	25.05	26.95	2,830,400	72,727,996	25.695	20.92	20.92	20.96	20.83	22.41	3,403,208	21.370	1.00%
2018-04-20	24.90	24.90	24.95	24.80	25.95	890,100	22,389,917	25.154	20.71	20.71	20.75	20.63	21.58	1,070,236	20.921	-3.86%
2018-04-19	25.90	25.85	25.90	25.35	25.90	553,200	14,226,245	25.716	21.54	21.50	21.54	21.08	21.54	665,155	21.388	0.97%
2018-04-18	25.65	25.55	25.65	25.10	25.65	987,763	25,063,598	25.374	21.33	21.25	21.33	20.88	21.33	1,187,663	21.103	1.99%
2018-04-17	25.15	25.05	25.15	24.85	25.95	1,475,200	37,328,890	25.304	20.92	20.83	20.92	20.67	21.58	1,773,746	21.045	1.00%
2018-04-16	24.90	24.90	25.05	24.75	25.35	2,285,221	57,114,645	24.993	20.71	20.71	20.83	20.58	21.08	2,747,697	20.786	-0.40%
2018-04-13	25.00	24.95	25.00	24.80	25.45	3,574,200	89,372,035	25.005	20.79	20.75	20.79	20.63	21.17	4,297,536	20.796	0.00%
2018-04-12	25.00	24.95	25.00	24.60	25.20	3,021,300	75,466,790	24.978	20.79	20.75	20.79	20.46	20.96	3,632,741	20.774	0.00%
2018-04-11	25.00	24.95	25.00	25.00	25.80	3,492,175	87,845,590	25.155	20.79	20.75	20.79	20.79	21.46	4,198,911	20.921	-1.77%
2018-04-10	25.45	25.40	25.45	25.00	25.70	1,650,566	42,058,075	25.481	21.17	21.12	21.17	20.79	21.37	1,984,603	21.192	0.99%
2018-04-09	25.20	25.15	25.20	24.80	25.90	2,622,400	65,938,455	25.144	20.96	20.92	20.96	20.63	21.54	3,153,113	20.912	-2.70%
2018-04-06	25.90	25.85	25.90	25.10	26.00	1,307,648	33,581,578	25.681	21.54	21.50	21.54	20.88	21.62	1,572,286	21.358	1.57%
2018-04-04	25.50	25.50	25.55	25.40	26.60	872,500	22,680,217	25.995	21.21	21.21	21.25	21.12	22.12	1,049,074	21.619	-1.73%
2018-04-03	25.95	25.85	25.95	24.80	25.95	987,584	25,036,905	25.352	21.58	21.50	21.58	20.63	21.58	1,187,448	21.085	0.00%
2018-03-29	25.95	25.85	25.95	25.35	27.10	2,410,900	62,496,360	25.922	21.58	21.50	21.58	21.08	22.54	2,898,811	21.559	-3.89%
2018-03-28	27.00	26.90	27.00	26.20	27.50	1,548,900	41,686,308	26.914	22.46	22.37	22.46	21.79	22.87	1,862,362	22.384	2.66%
2018-03-27	26.30	26.20	26.30	25.65	26.85	943,100	24,721,180	26.213	21.87	21.79	21.87	21.33	22.33	1,133,962	21.801	1.35%
2018-03-26	25.95	25.85	25.95	25.10	26.00	907,964	23,240,177	25.596	21.58	21.50	21.58	20.88	21.62	1,091,715	21.288	2.17%
2018-03-23	25.40	25.35	25.40	24.85	26.20	1,172,700	29,781,875	25.396	21.12	21.08	21.12	20.67	21.79	1,410,027	21.121	-3.79%
2018-03-22	26.40	26.30	26.40	25.40	27.10	438,300	11,605,345	26.478	21.96	21.87	21.96	21.12	22.54	527,002	22.021	-2.40%
2018-03-21	27.05	26.80	27.05	26.40	27.75	683,800	18,505,990	27.064	22.50	22.29	22.50	21.96	23.08	822,185	22.508	-0.37%
2018-03-20	27.15	27.15	27.25	27.15	27.70	703,000	19,275,395	27.419	22.58	22.58	22.66	22.58	23.04	845,271	22.804	-2.69%
2018-03-19	27.90	27.85	27.90	27.55	28.25	1,469,772	40,882,434	27.816	23.20	23.16	23.20	22.91	23.50	1,767,220	23.134	0.72%
2018-03-16	27.70	27.65	27.70	25.65	27.85	3,652,900	100,046,970	27.388	23.04	23.00	23.04	21.33	23.16	4,392,163	22.779	7.36%
2018-03-15	25.80	25.70	25.80	25.40	26.20	1,226,381	31,430,147	25.628	21.46	21.37	21.46	21.12	21.79	1,474,572	21.315	-0.77%
2018-03-14	26.00	25.90	26.00	25.50	26.40	1,063,835	27,709,779	26.047	21.62	21.54	21.62	21.21	21.96	1,279,131	21.663	-1.89%
2018-03-13	26.50	26.50	26.55	25.85	26.55	460,600	12,155,680	26.391	22.04	22.04	22.08	21.50	22.08	553,815	21.949	0.00%
2018-03-12	26.50	26.50	26.65	26.30	26.65	441,180	11,689,469	26.496	22.04	22.04	22.16	21.87	22.16	530,465	22.036	1.34%
2018-03-09	26.15	26.15	26.20	26.00	26.60	494,300	12,990,890	26.281	21.75	21.75	21.79	21.62	22.12	594,335	21.858	-1.32%
2018-03-08	26.50	26.35	26.50	25.85	26.50	442,776	11,666,588	26.349	22.04	21.91	22.04	21.50	22.04	532,384	21.914	2.32%
2018-03-07	25.90	25.85	25.90	25.00	26.50	407,100	10,565,715	25.954	21.54	21.50	21.54	20.79	22.04	489,488	21.585	-2.26%
2018-03-06	26.50	26.45	26.50	25.70	26.90	993,132	26,173,394	26.354	22.04	22.00	22.04	21.37	22.37	1,194,119	21.919	3.72%
2018-03-05	25.55	25.50	25.55	25.20	26.80	532,500	13,654,545	25.642	21.25	21.21	21.25	20.96	22.29	640,266	21.326	-3.58%
2018-03-02	26.50	26.30	26.50	26.10	26.90	548,467	14,454,700	26.355	22.04	21.87	22.04	21.71	22.37	659,464	21.919	-2.57%
2018-03-01	27.20	27.10	27.20	26.60	27.45	711,288	19,175,216	26.958	22.62	22.54	22.62	22.12	22.83	855,236	22.421	1.49%
2018-02-28	26.80	26.80	26.85	25.65	27.00	1,161,200	30,724,930	26.460	22.29	22.29	22.33	21.33	22.46	1,396,200	22.006	2.29%
2018-02-27	26.20	26.05	26.20	25.90	27.20	815,114	21,582,976	26.479	21.79	21.67	21.79	21.54	22.62	980,074	22.022	-1.32%
2018-02-26	26.55	26.50	26.55	25.85	26.70	1,108,800	29,048,625	26.198	22.08	22.04	22.08	21.50	22.21	1,333,196	21.789	1.14%
2018-02-23	26.25	26.25	26.40	24.80	27.10	2,278,200	59,657,310	26.186	21.83	21.83	21.96	20.63	22.54	2,739,255	21.779	5.00%
2018-02-22	25.00	25.00	25.15	25.00	25.60	656,500	16,627,142	25.327	20.79	20.79	20.92	20.79	21.29	789,360	21.064	-2.15%
2018-02-21	25.55	25.50	25.55	24.65	25.55	437,948	11,074,072	25.286	21.25	21.21	21.25	20.50	21.25	526,579	21.030	3.02%
2018-02-20	24.80	24.80	24.95	24.30	25.55	408,484	10,155,611	24.862	20.63	20.63	20.75	20.21	21.25	491,152	20.677	-2.94%
2018-02-15	25.55	25.55	25.60	24.35	25.70	383,884	9,697,749	25.262	21.25	21.25	21.29	20.25	21.37	461,573	21.010	5.36%
2018-02-14	24.25	24.20	24.25	23.30	24.30	570,287	13,646,683	23.930	20.17	20.13	20.17	19.38	20.21	685,700	19.902	0.83%
2018-02-13	24.05	23.90	24.05	23.50	24.30	412,280	9,880,719	23.966	20.00	19.88	20.00	19.54	20.21	495,716	19.932	2.34%
2018-02-12	23.50	23.50	23.65	23.20	23.90	507,300	11,956,280	23.569	19.54	19.54	19.67	19.30	19.88	609,966	19.602	0.21%
2018-02-09	23.45	23.40	23.45	22.00	24.05	2,336,100	53,036,535	22.703	19.50	19.46	19.50	18.30	20.00	2,808,873	18.882	-3.10%
2018-02-08	24.20	24.20	24.25	23.65	25.65	1,696,080	41,553,171	24.500	20.13	20.13	20.17	19.67	21.33	2,039,327	20.376	-4.72%
2018-02-07	25.40	25.35	25.40	25.00	26.50	1,240,200	31,941,985	25.756	21.12	21.08	21.12	20.79	22.04	1,491,188	21.420	-0.97%
2018-02-06	25.65	25.55	25.65	24.50	26.65	2,459,600	62,311,492	25.334	21.33	21.25	21.33	20.38	22.16	2,957,366	21.070	-6.39%
2018-02-05	27.40	27.35	27.40	27.15	27.90	734,092	20,076,399	27.349	22.79	22.75	22.79	22.58	23.20	882,655	22.745	-2.66%
2018-02-02	28.15	28.10	28.15	28.00	28.60	365,200	10,286,890	28.168	23.41	23.37	23.41	23.29	23.79	439,108	23.427	-1.23%
2018-02-01	28.50	28.45	28.50	28.10	28.75	1,368,966	39,017,100	28.501	23.70	23.66	23.70	23.37	23.91	1,646,013	23.704	0.71%
2018-01-31	28.30	28.25	28.30	27.45	28.30	735,000	20,570,320	27.987	23.54	23.50	23.54	22.83	23.54	883,747	23.276	1.25%
2018-01-30	27.95	27.95	28.00	27.55	28.30	748,700	20,905,150	27.922	23.25	23.25	23.29	22.91	23.54	900,220	23.222	0.72%
2018-01-29	27.75	27.70	27.75	27.65	28.85	1,501,400	42,170,667	28.088	23.08	23.04	23.08	23.00	23.99	1,805,249	23.360	-1.94%
2018-01-26	28.30	28.25	28.30	28.00	28.80	877,643	24,911,463	28.385	23.54	23.50	23.54	23.29	23.95	1,055,258	23.607	-0.88%
2018-01-25	28.55	28.55	28.65	28.05	29.10	1,401,900	40,264,797	28.722	23.74	23.74	23.83	23.33	24.20	1,685,612	23.887	-0.35%
2018-01-24	28.65	28.55	28.65	27.70	29.30	1,777,882	50,587,687	28.454	23.83	23.74	23.83	23.04	24.37	2,137,684	23.665	1.78%
2018-01-23	28.15	28.05	28.15	27.80	28.45	836,600	23,439,905	28.018	23.41	23.33	23.41	23.12	23.66	1,005,909	23.302	-0.35%
2018-01-22	28.25	28.20	28.25	27.35	28.60	1,064,600	29,849,365	28.038	23.50	23.45	23.50	22.75	23.79	1,280,051	23.319	1.80%
2018-01-19	27.75	27.55	27.75	26.90	28.40	1,453,800	40,482,220	27.846	23.08	22.91	23.08	22.37	23.62	1,748,016	23.159	2.97%
2018-01-18	26.95	26.90	26.95	26.85	27.40	1,231,084	33,273,701	27.028	22.41	22.37	22.41	22.33	22.79	1,480,227	22.479	-0.19%
2018-01-17	27.00	26.95	27.00	26.80	27.75	1,428,514	38,584,157	27.010	22.46	22.41	22.46	22.29	23.08	1,717,612	22.464	-2.17%
2018-01-16	27.60	27.55	27.60	26.30	27.95	1,264,268	34,706,355	27.452	22.95	22.91	22.95	21.87	23.25	1,520,127	22.831	4.35%
2018-01-15	26.45	26.40	26.45	26.30	27.75	1,554,740	41,734,260	26.843	22.00	21.96	22.00	21.87	23.08	1,869,384	22.325	-4.17%
2018-01-12	27.60	27.55	27.60	26.95	28.50	2,070,601	57,791,462	27.911	22.95	22.91	22.95	22.41	23.70	2,489,643	23.213	1.28%
2018-01-11	27.25	27.10	27.25	26.90	27.95	1,769,900	48,199,470	27.233	22.66	22.54	22.66	22.37	23.25	2,128,087	22.649	-1.09%
2018-01-10	27.55	27.55	27.60	27.40	28.10	2,119,300	58,552,405	27.628	22.91	22.91	22.95	22.79	23.37	2,548,197	22.978	-1.08%
2018-01-09	27.85	27.85	27.90	27.75	28.40	1,963,207	54,903,004	27.966	23.16	23.16	23.20	23.08	23.62	2,360,515	23.259	-0.89%
2018-01-08	28.10	28.10	28.15	27.80	28.85	2,983,200	84,064,690	28.179	23.37	23.37	23.41	23.12	23.99	3,586,931	23.436	0.00%
2018-01-05	28.10	28.10	28.15	27.95	29.80	3,558,772	101,098,788	28.408	23.37	23.37	23.41	23.25	24.78	4,278,985	23.627	-3.44%
2018-01-04	29.10	29.05	29.10	28.70	30.35	4,236,443	124,759,194	29.449	24.20	24.16	24.20	23.87	25.24	5,093,801	24.492	0.69%
2018-01-03	28.90	28.85	28.90	28.65	30.85	5,323,312	157,153,687	29.522	24.04	23.99	24.04	23.83	25.66	6,400,628	24.553	-1.53%
2018-01-02	29.35	29.35	29.40	29.30	36.00	11,436,505	353,504,827	30.910	24.41	24.41	24.45	24.37	29.94	13,750,990	25.708	-18.25%
2017-12-29	35.90	35.85	35.90	35.00	36.60	5,298,293	191,227,978	36.092	29.86	29.82	29.86	29.11	30.44	6,370,545	30.018	0.84%
2017-12-28	35.60	35.60	35.65	33.50	35.90	6,077,900	213,147,810	35.069	29.61	29.61	29.65	27.86	29.86	7,307,927	29.167	2.89%
2017-12-27	34.60	34.55	34.60	30.20	34.60	8,106,436	269,427,397	33.236	28.78	28.73	28.78	25.12	28.78	9,746,992	27.642	9.15%
2017-12-22	31.70	31.70	31.75	29.40	31.90	10,645,140	334,315,929	31.406	26.36	26.36	26.41	24.45	26.53	12,799,471	26.120	5.67%
2017-12-21	30.00	30.00	30.10	26.05	31.70	19,481,330	580,316,006	29.788	24.95	24.95	25.03	21.67	26.36	23,423,902	24.775	9.89%
2017-12-20	27.30	27.30	27.55	24.95	28.20	8,243,000	218,681,653	26.529	22.71	22.71	22.91	20.75	23.45	9,911,193	22.064	7.06%
2017-12-19	25.50	25.50	25.55	22.45	25.70	15,727,600	392,098,680	24.931	21.21	21.21	21.25	18.67	21.37	18,910,504	20.734	9.44%
2017-12-18	23.30	23.10	23.30	20.85	23.40	2,683,592	59,296,413	22.096	19.38	19.21	19.38	17.34	19.46	3,226,689	18.377	10.43%
2017-12-15	21.10	21.00	21.10	20.90	21.15	612,050	12,881,472	21.046	17.55	17.47	17.55	17.38	17.59	735,915	17.504	0.72%
2017-12-14	20.95	20.95	21.00	20.95	21.15	1,079,300	22,705,730	21.038	17.42	17.42	17.47	17.42	17.59	1,297,725	17.497	-1.18%
2017-12-13	21.20	21.15	21.20	21.05	21.20	1,030,040	21,789,456	21.154	17.63	17.59	17.63	17.51	17.63	1,238,496	17.593	0.47%
2017-12-12	21.10	21.10	21.15	21.00	21.40	1,001,738	21,201,051	21.164	17.55	17.55	17.59	17.47	17.80	1,204,467	17.602	0.96%
2017-12-11	20.90	20.90	21.00	20.90	21.15	1,059,100	22,265,745	21.023	17.38	17.38	17.47	17.38	17.59	1,273,437	17.485	-0.48%
2017-12-08	21.00	20.90	21.00	20.80	21.25	786,540	16,492,084	20.968	17.47	17.38	17.47	17.30	17.67	945,718	17.439	0.24%
2017-12-07	20.95	20.95	21.00	20.50	21.25	2,973,000	62,374,500	20.980	17.42	17.42	17.47	17.05	17.67	3,574,667	17.449	0.72%
2017-12-06	20.80	20.80	20.90	20.50	21.00	8,364,700	171,699,600	20.527	17.30	17.30	17.38	17.05	17.47	10,057,522	17.072	-0.95%
2017-12-05	21.00	21.00	21.05	20.75	21.10	2,678,100	56,231,310	20.997	17.47	17.47	17.51	17.26	17.55	3,220,086	17.463	0.00%
2017-12-04	21.00	21.00	21.05	20.35	21.05	2,464,925	51,457,175	20.876	17.47	17.47	17.51	16.92	17.51	2,963,769	17.362	1.94%
2017-12-01	20.60	20.50	20.60	20.35	20.70	841,500	17,262,302	20.514	17.13	17.05	17.13	16.92	17.22	1,011,800	17.061	0.00%
2017-11-30	20.60	20.55	20.65	20.10	20.75	1,417,200	28,979,445	20.448	17.13	17.09	17.17	16.72	17.26	1,704,009	17.007	0.00%
2017-11-29	20.60	20.50	20.60	20.30	20.65	640,400	13,120,350	20.488	17.13	17.05	17.13	16.88	17.17	770,002	17.039	-0.24%
2017-11-28	20.65	20.50	20.65	20.10	20.70	2,065,600	42,223,650	20.441	17.17	17.05	17.17	16.72	17.22	2,483,630	17.001	0.00%
2017-11-27	20.65	20.65	20.70	20.45	20.85	1,188,100	24,597,557	20.703	17.17	17.17	17.22	17.01	17.34	1,428,544	17.219	0.98%
2017-11-24	20.45	20.45	20.55	20.20	20.65	617,900	12,677,150	20.517	17.01	17.01	17.09	16.80	17.17	742,949	17.063	0.00%
2017-11-23	20.45	20.45	20.50	20.30	21.05	856,900	17,798,970	20.771	17.01	17.01	17.05	16.88	17.51	1,030,317	17.275	-0.49%
2017-11-22	20.55	20.50	20.55	20.20	20.70	537,800	11,012,357	20.477	17.09	17.05	17.09	16.80	17.22	646,638	17.030	0.98%
2017-11-21	20.35	20.30	20.35	20.20	20.50	536,500	10,901,725	20.320	16.92	16.88	16.92	16.80	17.05	645,075	16.900	-0.49%
2017-11-20	20.45	20.35	20.45	20.00	20.60	1,598,200	32,582,380	20.387	17.01	16.92	17.01	16.63	17.13	1,921,639	16.956	-0.24%
2017-11-17	20.50	20.40	20.50	20.15	20.75	484,719	9,910,544	20.446	17.05	16.97	17.05	16.76	17.26	582,815	17.005	-0.97%
2017-11-16	20.70	20.60	20.70	20.25	20.75	1,126,000	23,104,865	20.519	17.22	17.13	17.22	16.84	17.26	1,353,876	17.066	0.00%
2017-11-15	20.70	20.70	20.75	20.35	20.85	1,365,400	28,074,105	20.561	17.22	17.22	17.26	16.92	17.34	1,641,725	17.100	-0.72%
2017-11-14	20.85	20.75	20.85	20.45	21.55	896,700	18,788,815	20.953	17.34	17.26	17.34	17.01	17.92	1,078,171	17.427	-2.11%
2017-11-13	21.30	21.25	21.35	21.05	21.45	482,800	10,277,850	21.288	17.71	17.67	17.76	17.51	17.84	580,508	17.705	0.47%
2017-11-10	21.20	21.15	21.20	21.20	21.65	456,800	9,771,970	21.392	17.63	17.59	17.63	17.63	18.01	549,246	17.792	-1.17%
2017-11-09	21.45	21.45	21.50	21.05	21.70	4,126,800	88,058,435	21.338	17.84	17.84	17.88	17.51	18.05	4,961,969	17.747	0.94%
2017-11-08	21.25	21.10	21.25	20.90	21.50	1,947,700	41,362,785	21.237	17.67	17.55	17.67	17.38	17.88	2,341,870	17.662	0.71%
2017-11-07	21.10	21.05	21.10	20.80	21.50	1,555,338	32,786,845	21.080	17.55	17.51	17.55	17.30	17.88	1,870,103	17.532	0.72%
2017-11-06	20.95	20.95	21.00	20.70	21.40	5,614,600	115,824,980	20.629	17.42	17.42	17.47	17.22	17.80	6,750,866	17.157	-1.87%
2017-11-03	21.35	21.30	21.35	20.95	21.50	685,350	14,537,461	21.212	17.76	17.71	17.76	17.42	17.88	824,049	17.641	-0.23%
2017-11-02	21.40	21.35	21.40	21.25	22.00	1,739,900	37,647,580	21.638	17.80	17.76	17.80	17.67	18.30	2,092,016	17.996	0.47%
2017-11-01	21.30	21.25	21.30	20.15	21.30	2,051,500	42,830,440	20.878	17.71	17.67	17.71	16.76	17.71	2,466,676	17.364	3.90%
2017-10-31	20.50	20.50	20.55	20.15	20.80	678,300	13,880,335	20.463	17.05	17.05	17.09	16.76	17.30	815,572	17.019	0.49%
2017-10-30	20.40	20.25	20.40	19.92	20.55	1,134,400	22,934,101	20.217	16.97	16.84	16.97	16.57	17.09	1,363,976	16.814	0.00%
2017-10-27	20.40	20.40	20.50	20.30	20.60	678,900	13,866,995	20.426	16.97	16.97	17.05	16.88	17.13	816,294	16.988	0.49%
2017-10-26	20.30	20.30	20.40	20.30	20.65	455,725	9,325,258	20.463	16.88	16.88	16.97	16.88	17.17	547,953	17.018	-1.93%
2017-10-25	20.70	20.60	20.70	20.45	20.70	230,500	4,739,195	20.561	17.22	17.13	17.22	17.01	17.22	277,148	17.100	0.49%
2017-10-24	20.60	20.60	20.65	19.96	20.65	1,454,700	29,798,543	20.484	17.13	17.13	17.17	16.60	17.17	1,749,098	17.037	2.23%
2017-10-23	20.15	20.15	20.25	19.90	20.40	496,100	9,949,614	20.056	16.76	16.76	16.84	16.55	16.97	596,499	16.680	-0.25%
2017-10-20	20.20	19.96	20.20	19.74	20.20	758,400	15,177,229	20.012	16.80	16.60	16.80	16.42	16.80	911,883	16.644	2.12%
2017-10-19	19.78	19.74	19.78	19.70	20.35	965,500	19,300,374	19.990	16.45	16.42	16.45	16.38	16.92	1,160,895	16.625	-2.32%
2017-10-18	20.25	20.15	20.25	20.00	20.30	471,500	9,506,065	20.161	16.84	16.76	16.84	16.63	16.88	566,921	16.768	-0.25%
2017-10-17	20.30	20.15	20.30	20.10	20.60	619,792	12,572,526	20.285	16.88	16.76	16.88	16.72	17.13	745,224	16.871	-0.98%
2017-10-16	20.50	20.45	20.50	20.30	20.65	617,900	12,632,255	20.444	17.05	17.01	17.05	16.88	17.17	742,949	17.003	0.49%
2017-10-13	20.40	20.30	20.40	20.15	20.65	710,900	14,511,045	20.412	16.97	16.88	16.97	16.76	17.17	854,770	16.977	0.99%
2017-10-12	20.20	20.15	20.20	20.20	20.60	433,000	8,786,035	20.291	16.80	16.76	16.80	16.80	17.13	520,629	16.876	0.25%
2017-10-11	20.15	20.15	20.20	20.15	20.80	1,309,203	26,734,732	20.421	16.76	16.76	16.80	16.76	17.30	1,574,156	16.984	-1.47%
2017-10-10	20.45	20.45	20.50	19.96	20.50	847,400	17,156,526	20.246	17.01	17.01	17.05	16.60	17.05	1,018,894	16.838	0.74%
2017-10-09	20.30	20.25	20.30	19.98	20.60	2,314,700	46,631,928	20.146	16.88	16.84	16.88	16.62	17.13	2,783,142	16.755	-2.17%
2017-10-06	20.75	20.70	20.75	19.76	21.35	1,220,800	25,326,849	20.746	17.26	17.22	17.26	16.43	17.76	1,467,862	17.254	4.48%
2017-10-04	19.86	19.58	19.86	19.54	19.86	150,300	2,963,604	19.718	16.52	16.28	16.52	16.25	16.52	180,717	16.399	0.51%
2017-10-03	19.76	19.66	19.76	19.28	19.78	246,500	4,836,696	19.622	16.43	16.35	16.43	16.03	16.45	296,386	16.319	1.54%
2017-09-29	19.46	19.42	19.46	19.20	19.70	821,500	15,951,530	19.418	16.18	16.15	16.18	15.97	16.38	987,753	16.149	0.31%
2017-09-28	19.40	19.40	19.42	19.38	19.56	263,200	5,125,006	19.472	16.13	16.13	16.15	16.12	16.27	316,466	16.195	-1.52%
2017-09-27	19.70	19.58	19.70	19.32	19.74	1,132,200	22,162,826	19.575	16.38	16.28	16.38	16.07	16.42	1,361,331	16.280	1.13%
2017-09-26	19.48	19.48	19.54	19.42	19.90	1,700,000	33,178,752	19.517	16.20	16.20	16.25	16.15	16.55	2,044,041	16.232	-2.31%
2017-09-25	19.94	19.94	19.98	19.70	20.35	1,345,000	26,782,353	19.913	16.58	16.58	16.62	16.38	16.92	1,617,197	16.561	-1.29%
2017-09-22	20.20	20.20	20.25	19.88	20.55	1,560,600	31,630,570	20.268	16.80	16.80	16.84	16.53	17.09	1,876,429	16.857	0.75%
2017-09-21	20.05	20.05	20.10	19.62	20.15	1,638,400	32,660,113	19.934	16.68	16.68	16.72	16.32	16.76	1,969,974	16.579	1.16%
2017-09-20	19.82	19.78	19.82	19.42	19.84	928,100	18,263,291	19.678	16.48	16.45	16.48	16.15	16.50	1,115,926	16.366	1.64%
2017-09-19	19.50	19.36	19.50	19.36	19.98	1,258,626	24,551,238	19.506	16.22	16.10	16.22	16.10	16.62	1,513,343	16.223	-1.12%
2017-09-18	19.72	19.64	19.74	18.96	19.84	1,597,500	31,069,166	19.449	16.40	16.33	16.42	15.77	16.50	1,920,797	16.175	4.23%
2017-09-15	18.92	18.92	18.94	18.70	19.02	920,338	17,414,736	18.922	15.74	15.74	15.75	15.55	15.82	1,106,593	15.737	0.42%
2017-09-14	18.84	18.84	18.86	18.84	19.08	638,900	12,109,406	18.954	15.67	15.67	15.69	15.67	15.87	768,199	15.763	-1.26%
2017-09-13	19.08	19.02	19.08	18.90	19.10	417,000	7,935,222	19.029	15.87	15.82	15.87	15.72	15.89	501,391	15.826	0.53%
2017-09-12	18.98	18.98	19.02	18.70	19.04	968,600	18,313,316	18.907	15.79	15.79	15.82	15.55	15.84	1,164,622	15.725	1.17%
2017-09-11	18.76	18.76	18.78	18.70	18.88	757,600	14,231,062	18.784	15.60	15.60	15.62	15.55	15.70	910,921	15.623	0.75%
2017-09-08	18.62	18.62	18.66	18.52	18.88	1,412,200	26,418,694	18.708	15.49	15.49	15.52	15.40	15.70	1,697,997	15.559	0.32%
2017-09-07	18.56	18.56	18.58	18.50	18.62	840,900	15,606,622	18.559	15.44	15.44	15.45	15.39	15.49	1,011,079	15.436	0.32%
2017-09-06	18.50	18.50	18.52	18.36	18.74	606,997	11,229,057	18.499	15.39	15.39	15.40	15.27	15.59	729,839	15.386	-1.28%
2017-09-05	18.74	18.70	18.74	18.50	18.74	645,100	12,046,322	18.674	15.59	15.55	15.59	15.39	15.59	775,653	15.531	1.30%
2017-09-04	18.50	18.50	18.52	18.30	18.66	1,324,827	24,526,080	18.513	15.39	15.39	15.40	15.22	15.52	1,592,941	15.397	1.87%
2017-09-01	18.16	18.12	18.16	18.02	18.80	1,695,500	31,141,798	18.367	15.10	15.07	15.10	14.99	15.64	2,038,630	15.276	-2.37%
2017-08-31	18.60	18.60	18.64	18.42	18.70	1,084,100	20,167,214	18.603	15.47	15.47	15.50	15.32	15.55	1,303,497	15.472	1.09%
2017-08-30	18.40	18.40	18.42	18.00	18.52	1,630,000	29,798,826	18.282	15.30	15.30	15.32	14.97	15.40	1,959,874	15.204	1.21%
2017-08-29	18.18	18.18	18.32	18.00	18.42	790,416	14,473,877	18.312	15.12	15.12	15.24	14.97	15.32	950,378	15.230	1.00%
2017-08-28	18.00	18.00	18.10	17.90	18.50	2,129,400	38,447,837	18.056	14.97	14.97	15.05	14.89	15.39	2,560,341	15.017	-2.60%
2017-08-25	18.48	18.38	18.48	17.94	18.48	2,158,400	39,164,067	18.145	15.37	15.29	15.37	14.92	15.37	2,595,210	15.091	2.67%
2017-08-24	18.00	17.96	18.00	17.92	19.04	4,428,115	81,417,341	18.387	14.97	14.94	14.97	14.90	15.84	5,324,263	15.292	-5.76%
2017-08-22	19.10	19.06	19.10	19.04	19.30	534,700	10,234,680	19.141	15.89	15.85	15.89	15.84	16.05	642,911	15.919	0.42%
2017-08-21	19.02	19.00	19.02	18.98	19.56	772,200	14,797,654	19.163	15.82	15.80	15.82	15.79	16.27	928,475	15.938	-0.94%
2017-08-18	19.20	19.10	19.20	19.00	19.40	625,152	11,964,532	19.139	15.97	15.89	15.97	15.80	16.13	751,668	15.917	-1.13%
2017-08-17	19.42	19.42	19.48	19.42	19.60	282,200	5,503,422	19.502	16.15	16.15	16.20	16.15	16.30	339,311	16.219	-0.51%
2017-08-16	19.52	19.50	19.52	19.42	19.70	785,300	15,315,988	19.503	16.23	16.22	16.23	16.15	16.38	944,227	16.221	-0.10%
2017-08-15	19.54	19.54	19.60	19.54	19.98	1,183,500	23,406,935	19.778	16.25	16.25	16.30	16.25	16.62	1,423,013	16.449	-2.10%
2017-08-14	19.96	19.88	19.96	19.64	20.00	689,000	13,678,430	19.853	16.60	16.53	16.60	16.33	16.63	828,438	16.511	0.10%
2017-08-11	19.94	19.94	19.96	19.84	20.10	1,425,800	28,438,304	19.946	16.58	16.58	16.60	16.50	16.72	1,714,349	16.588	-1.04%
2017-08-10	20.15	20.15	20.20	20.10	20.45	228,200	4,603,680	20.174	16.76	16.76	16.80	16.72	17.01	274,382	16.778	-1.47%
2017-08-09	20.45	20.40	20.45	20.30	20.65	334,200	6,821,865	20.413	17.01	16.97	17.01	16.88	17.17	401,834	16.977	-1.45%
2017-08-08	20.75	20.65	20.75	20.30	20.75	632,960	13,000,848	20.540	17.26	17.17	17.26	16.88	17.26	761,057	17.083	1.22%
2017-08-07	20.50	20.45	20.50	20.25	20.70	523,400	10,735,005	20.510	17.05	17.01	17.05	16.84	17.22	629,324	17.058	0.74%
2017-08-04	20.35	20.35	20.40	20.20	20.60	1,308,700	26,596,830	20.323	16.92	16.92	16.97	16.80	17.13	1,573,551	16.902	-0.49%
2017-08-03	20.45	20.45	20.60	20.45	20.70	238,200	4,901,438	20.577	17.01	17.01	17.13	17.01	17.22	286,406	17.114	-1.21%
2017-08-02	20.70	20.55	20.70	20.10	20.70	885,000	17,992,633	20.331	17.22	17.09	17.22	16.72	17.22	1,064,104	16.909	0.73%
2017-08-01	20.55	20.50	20.55	20.15	20.60	641,080	13,074,641	20.395	17.09	17.05	17.09	16.76	17.13	770,820	16.962	0.49%
2017-07-31	20.45	20.25	20.45	20.10	20.60	1,815,700	36,868,448	20.305	17.01	16.84	17.01	16.72	17.13	2,183,156	16.888	-0.49%
2017-07-28	20.55	20.55	20.60	20.45	20.85	740,000	15,233,812	20.586	17.09	17.09	17.13	17.01	17.34	889,759	17.121	-1.91%
2017-07-27	20.95	20.90	20.95	20.60	21.00	649,696	13,551,956	20.859	17.42	17.38	17.42	17.13	17.47	781,179	17.348	1.21%
2017-07-26	20.70	20.70	20.80	20.60	21.20	820,200	17,074,100	20.817	17.22	17.22	17.30	17.13	17.63	986,190	17.313	-2.13%
2017-07-25	21.15	21.10	21.15	21.00	21.35	378,200	8,004,800	21.166	17.59	17.55	17.59	17.47	17.76	454,739	17.603	-0.24%
2017-07-24	21.20	21.20	21.35	21.15	21.70	367,100	7,850,340	21.385	17.63	17.63	17.76	17.59	18.05	441,393	17.785	-1.85%
2017-07-21	21.60	21.60	21.65	20.90	21.75	1,135,200	24,353,540	21.453	17.96	17.96	18.01	17.38	18.09	1,364,938	17.842	3.35%
2017-07-20	20.90	20.90	20.95	20.85	21.10	332,300	6,960,965	20.948	17.38	17.38	17.42	17.34	17.55	399,550	17.422	-0.71%
2017-07-19	21.05	20.95	21.05	20.85	21.10	313,400	6,582,457	21.003	17.51	17.42	17.51	17.34	17.55	376,825	17.468	0.72%
2017-07-18	20.90	20.90	21.10	20.00	21.10	1,634,800	33,449,027	20.461	17.38	17.38	17.55	16.63	17.55	1,965,646	17.017	-0.24%
2017-07-17	20.95	20.80	20.95	20.55	21.25	540,390	11,272,489	20.860	17.42	17.30	17.42	17.09	17.67	649,752	17.349	-0.71%
2017-07-14	21.10	20.95	21.10	20.75	21.30	415,882	8,749,582	21.039	17.55	17.42	17.55	17.26	17.71	500,047	17.498	-0.71%
2017-07-13	21.25	21.05	21.25	20.75	21.25	680,200	14,316,214	21.047	17.67	17.51	17.67	17.26	17.67	817,857	17.505	2.16%
2017-07-12	20.80	20.60	20.80	20.35	20.85	739,085	15,289,762	20.687	17.30	17.13	17.30	16.92	17.34	888,659	17.205	0.97%
2017-07-11	20.60	20.60	20.65	20.55	20.90	665,864	13,797,174	20.721	17.13	17.13	17.17	17.09	17.38	800,620	17.233	-0.24%
2017-07-10	20.65	20.50	20.65	20.40	20.65	1,634,482	33,536,566	20.518	17.17	17.05	17.17	16.97	17.17	1,965,263	17.065	0.24%
2017-07-07	20.60	20.60	20.65	20.60	21.05	6,284,600	128,318,585	20.418	17.13	17.13	17.17	17.13	17.51	7,556,458	16.981	-2.60%
2017-07-06	21.15	21.05	21.15	21.05	21.35	1,874,400	38,934,297	20.772	17.59	17.51	17.59	17.51	17.76	2,253,735	17.275	-0.47%
2017-07-05	21.25	21.25	21.30	21.20	21.60	1,906,166	40,603,455	21.301	17.67	17.67	17.71	17.63	17.96	2,291,930	17.716	-1.16%
2017-07-04	21.50	21.40	21.50	21.20	21.90	746,440	16,080,925	21.544	17.88	17.80	17.88	17.63	18.21	897,502	17.917	1.65%
2017-07-03	21.15	21.15	21.20	21.15	21.50	897,700	19,090,250	21.266	17.59	17.59	17.63	17.59	17.88	1,079,374	17.686	-1.17%
2017-06-30	21.40	21.40	21.45	21.15	21.40	263,500	5,605,850	21.275	17.80	17.80	17.84	17.59	17.80	316,826	17.694	-0.70%
2017-06-29	21.55	21.35	21.55	21.35	21.70	564,700	12,113,280	21.451	17.92	17.76	17.92	17.76	18.05	678,982	17.840	0.70%
2017-06-28	21.40	21.25	21.40	21.15	21.95	1,125,607	24,104,008	21.414	17.80	17.67	17.80	17.59	18.26	1,353,404	17.810	-3.17%
2017-06-27	22.10	22.10	22.15	21.90	22.50	626,700	13,829,200	22.067	18.38	18.38	18.42	18.21	18.71	753,530	18.353	-1.34%
2017-06-26	22.40	22.35	22.40	22.20	22.50	361,500	8,065,930	22.312	18.63	18.59	18.63	18.46	18.71	434,659	18.557	0.45%
2017-06-23	22.30	22.30	22.35	22.10	22.50	384,841	8,572,946	22.277	18.55	18.55	18.59	18.38	18.71	462,724	18.527	-0.22%
2017-06-22	22.35	22.30	22.35	22.20	22.80	1,213,200	27,431,870	22.611	18.59	18.55	18.59	18.46	18.96	1,458,724	18.805	-0.67%
2017-06-21	22.50	22.35	22.50	21.70	22.80	1,709,500	38,435,535	22.484	18.71	18.59	18.71	18.05	18.96	2,055,463	18.699	2.74%
2017-06-20	21.90	21.90	21.95	21.60	22.10	536,000	11,690,045	21.810	18.21	18.21	18.26	17.96	18.38	644,474	18.139	1.28%
2017-06-19	21.90	21.90	21.95	21.75	22.25	500,581	10,977,283	21.929	17.98	17.98	18.02	17.86	18.27	609,590	18.008	-1.35%
2017-06-16	22.20	22.05	22.20	21.35	22.20	2,030,800	44,503,520	21.914	18.23	18.11	18.23	17.53	18.23	2,473,036	17.995	3.98%
2017-06-15	21.35	21.35	21.40	21.30	21.70	407,300	8,740,086	21.459	17.53	17.53	17.57	17.49	17.82	495,995	17.621	-1.16%
2017-06-14	21.60	21.55	21.60	21.40	21.95	704,600	15,201,147	21.574	17.74	17.70	17.74	17.57	18.02	858,037	17.716	-1.14%
2017-06-13	21.85	21.80	21.85	21.35	21.85	813,600	17,564,470	21.589	17.94	17.90	17.94	17.53	17.94	990,773	17.728	0.92%
2017-06-12	21.65	21.50	21.65	21.25	21.85	494,825	10,681,092	21.586	17.78	17.66	17.78	17.45	17.94	602,580	17.726	-1.59%
2017-06-09	22.00	21.90	22.00	21.70	22.15	658,300	14,411,790	21.892	18.07	17.98	18.07	17.82	18.19	801,654	17.978	0.92%
2017-06-08	21.80	21.75	21.80	21.65	22.50	834,743	18,219,185	21.826	17.90	17.86	17.90	17.78	18.48	1,016,520	17.923	-2.46%
2017-06-07	22.35	22.10	22.35	21.20	22.50	1,572,300	34,209,110	21.757	18.35	18.15	18.35	17.41	18.48	1,914,691	17.867	2.52%
2017-06-06	21.80	21.70	21.80	21.60	22.10	1,138,999	24,779,223	21.755	17.90	17.82	17.90	17.74	18.15	1,387,033	17.865	-0.68%
2017-06-05	21.95	21.95	22.00	21.80	22.25	1,920,600	42,276,240	22.012	18.02	18.02	18.07	17.90	18.27	2,338,839	18.076	-2.01%
2017-06-02	22.40	22.35	22.40	22.20	22.60	500,024	11,170,960	22.341	18.39	18.35	18.39	18.23	18.56	608,911	18.346	-0.22%
2017-06-01	22.45	22.40	22.45	22.20	22.80	661,700	14,774,935	22.329	18.44	18.39	18.44	18.23	18.72	805,795	18.336	-1.32%
2017-05-31	22.75	22.65	22.75	22.35	22.75	883,200	19,925,895	22.561	18.68	18.60	18.68	18.35	18.68	1,075,530	18.527	1.79%
2017-05-29	22.35	22.30	22.35	22.25	22.40	261,000	5,821,535	22.305	18.35	18.31	18.35	18.27	18.39	317,837	18.316	-0.67%
2017-05-26	22.50	22.40	22.50	22.35	23.00	351,300	7,929,125	22.571	18.48	18.39	18.48	18.35	18.89	427,801	18.535	-1.96%
2017-05-25	22.95	22.85	22.95	22.10	23.40	785,600	17,859,255	22.733	18.85	18.76	18.85	18.15	19.22	956,676	18.668	2.23%
2017-05-24	22.45	22.45	22.50	21.95	22.55	678,900	15,137,730	22.297	18.44	18.44	18.48	18.02	18.52	826,740	18.310	0.90%
2017-05-23	22.25	22.20	22.25	22.10	22.55	536,900	11,983,490	22.320	18.27	18.23	18.27	18.15	18.52	653,818	18.328	-0.45%
2017-05-22	22.35	22.25	22.35	21.80	22.40	519,800	11,529,175	22.180	18.35	18.27	18.35	17.90	18.39	632,994	18.214	0.00%
2017-05-19	22.35	22.25	22.35	21.85	22.55	948,000	20,985,110	22.136	18.35	18.27	18.35	17.94	18.52	1,154,441	18.178	1.13%
2017-05-18	22.10	22.10	22.25	21.95	22.50	823,500	18,340,815	22.272	18.15	18.15	18.27	18.02	18.48	1,002,829	18.289	-2.64%
2017-05-17	22.70	22.60	22.70	22.35	22.85	619,400	13,953,380	22.527	18.64	18.56	18.64	18.35	18.76	754,283	18.499	0.89%
2017-05-16	22.50	22.50	22.65	22.05	22.65	1,086,330	24,309,590	22.378	18.48	18.48	18.60	18.11	18.60	1,322,894	18.376	0.22%
2017-05-15	22.45	22.40	22.45	22.20	22.65	604,660	13,534,752	22.384	18.44	18.39	18.44	18.23	18.60	736,334	18.381	-0.44%
2017-05-12	22.55	22.55	22.60	22.30	22.65	471,248	10,591,582	22.476	18.52	18.52	18.56	18.31	18.60	573,869	18.456	0.67%
2017-05-11	22.40	22.40	22.55	22.00	23.40	1,902,630	43,063,428	22.634	18.39	18.39	18.52	18.07	19.22	2,316,955	18.586	-3.24%
2017-05-10	23.15	23.10	23.15	22.85	23.75	1,478,600	34,572,970	23.382	19.01	18.97	19.01	18.76	19.50	1,800,587	19.201	1.54%
2017-05-09	22.80	22.75	22.80	22.40	22.95	1,133,364	25,761,648	22.730	18.72	18.68	18.72	18.39	18.85	1,380,170	18.666	0.00%
2017-05-08	22.80	22.80	22.85	22.20	22.90	885,900	20,128,155	22.721	18.72	18.72	18.76	18.23	18.80	1,078,818	18.658	-0.65%
2017-05-05	22.95	22.95	23.00	22.50	23.10	1,104,700	25,229,250	22.838	18.85	18.85	18.89	18.48	18.97	1,345,264	18.754	-0.65%
2017-05-04	23.10	22.95	23.10	22.75	23.30	1,335,100	30,839,027	23.099	18.97	18.85	18.97	18.68	19.13	1,625,837	18.968	1.09%
2017-05-02	22.85	22.80	22.85	22.50	23.35	1,194,600	27,259,550	22.819	18.76	18.72	18.76	18.48	19.17	1,454,742	18.738	-1.51%
2017-04-28	23.20	23.00	23.20	22.95	23.50	1,275,300	29,528,030	23.154	19.05	18.89	19.05	18.85	19.30	1,553,015	19.013	0.00%
2017-04-27	23.20	23.15	23.20	22.35	23.30	1,996,000	45,409,700	22.750	19.05	19.01	19.05	18.35	19.13	2,430,658	18.682	3.34%
2017-04-26	22.45	22.35	22.45	22.20	22.70	1,512,700	33,979,617	22.463	18.44	18.35	18.44	18.23	18.64	1,842,112	18.446	-0.66%
2017-04-25	22.60	22.55	22.60	22.20	22.80	1,364,000	30,637,170	22.461	18.56	18.52	18.56	18.23	18.72	1,661,031	18.445	-0.88%
2017-04-24	22.80	22.75	22.80	22.40	22.90	953,140	21,575,532	22.636	18.72	18.68	18.72	18.39	18.80	1,160,700	18.588	-0.22%
2017-04-21	22.85	22.85	22.90	22.80	23.25	1,781,400	41,043,040	23.040	18.76	18.76	18.80	18.72	19.09	2,169,326	18.920	-0.65%
2017-04-20	23.00	22.75	23.00	22.20	23.00	1,834,190	41,419,940	22.582	18.89	18.68	18.89	18.23	18.89	2,233,612	18.544	0.22%
2017-04-19	22.95	22.90	22.95	22.15	23.05	1,847,800	41,785,522	22.614	18.85	18.80	18.85	18.19	18.93	2,250,185	18.570	2.23%
2017-04-18	22.45	22.30	22.45	22.10	23.20	2,570,100	57,895,680	22.527	18.44	18.31	18.44	18.15	19.05	3,129,777	18.498	-3.23%
2017-04-13	23.20	23.20	23.25	23.00	23.50	1,840,700	42,740,385	23.220	19.05	19.05	19.09	18.89	19.30	2,241,539	19.067	-0.22%
2017-04-12	23.25	23.25	23.30	22.80	23.80	2,531,980	59,393,755	23.457	19.09	19.09	19.13	18.72	19.54	3,083,355	19.263	0.43%
2017-04-11	23.15	23.15	23.20	22.90	24.25	3,838,300	90,527,537	23.585	19.01	19.01	19.05	18.80	19.91	4,674,146	19.368	-2.53%
2017-04-10	23.75	23.65	23.75	22.95	24.20	4,594,638	108,755,018	23.670	19.50	19.42	19.50	18.85	19.87	5,595,187	19.437	2.81%
2017-04-07	23.10	23.05	23.10	22.30	23.80	5,176,800	119,555,095	23.094	18.97	18.93	18.97	18.31	19.54	6,304,123	18.965	1.32%
2017-04-06	22.80	22.80	22.85	21.05	23.20	8,224,500	183,198,724	22.275	18.72	18.72	18.76	17.29	19.05	10,015,504	18.292	7.29%
2017-04-05	21.25	21.20	21.25	20.70	21.40	3,968,592	83,618,226	21.070	17.45	17.41	17.45	17.00	17.57	4,832,811	17.302	2.66%
2017-04-03	20.70	20.70	20.75	19.90	20.70	810,804	16,437,585	20.273	17.00	17.00	17.04	16.34	17.00	987,368	16.648	4.02%
2017-03-31	19.90	19.90	20.00	19.90	20.25	674,300	13,477,528	19.987	16.34	16.34	16.42	16.34	16.63	821,139	16.413	-1.24%
2017-03-30	20.15	19.98	20.15	19.92	20.30	1,161,754	23,268,295	20.029	16.55	16.41	16.55	16.36	16.67	1,414,743	16.447	0.75%
2017-03-29	20.00	20.00	20.05	19.84	20.15	1,549,411	30,969,760	19.988	16.42	16.42	16.46	16.29	16.55	1,886,818	16.414	-0.74%
2017-03-28	20.15	20.00	20.15	19.80	20.40	2,041,900	40,929,345	20.045	16.55	16.42	16.55	16.26	16.75	2,486,553	16.460	1.77%
2017-03-27	19.80	19.80	19.86	19.80	20.40	1,180,100	23,579,437	19.981	16.26	16.26	16.31	16.26	16.75	1,437,084	16.408	-2.94%
2017-03-24	20.40	20.20	20.40	20.05	20.45	965,074	19,534,417	20.241	16.75	16.59	16.75	16.46	16.79	1,175,233	16.622	0.00%
2017-03-23	20.40	20.35	20.40	19.82	20.50	1,827,500	37,090,212	20.296	16.75	16.71	16.75	16.28	16.83	2,225,465	16.666	1.49%
2017-03-22	20.10	20.05	20.10	19.96	20.45	1,682,300	33,863,296	20.129	16.51	16.46	16.51	16.39	16.79	2,048,645	16.530	-1.95%
2017-03-21	20.50	20.45	20.50	20.05	20.70	3,050,351	62,208,726	20.394	16.83	16.79	16.83	16.46	17.00	3,714,609	16.747	0.74%
2017-03-20	20.35	20.35	20.50	19.52	20.60	5,718,610	116,066,800	20.296	16.71	16.71	16.83	16.03	16.92	6,963,921	16.667	3.51%
2017-03-17	19.66	19.56	19.66	18.44	19.98	5,311,530	103,203,480	19.430	16.14	16.06	16.14	15.14	16.41	6,468,193	15.956	6.39%
2017-03-16	18.48	18.38	18.48	18.02	18.50	2,553,734	46,849,816	18.346	15.18	15.09	15.18	14.80	15.19	3,109,847	15.065	1.87%
2017-03-15	18.14	18.04	18.14	17.86	18.14	1,241,600	22,338,652	17.992	14.90	14.81	14.90	14.67	14.90	1,511,976	14.774	0.78%
2017-03-14	18.00	17.94	18.00	17.64	18.02	814,090	14,605,658	17.941	14.78	14.73	14.78	14.49	14.80	991,370	14.733	1.35%
2017-03-13	17.76	17.74	17.76	17.62	18.06	3,200,800	57,041,362	17.821	14.58	14.57	14.58	14.47	14.83	3,897,821	14.634	-0.67%
2017-03-10	17.88	17.88	17.90	17.88	17.98	355,000	6,355,940	17.904	14.68	14.68	14.70	14.68	14.76	432,306	14.702	-0.56%
2017-03-09	17.98	17.94	17.98	17.86	18.04	383,178	6,876,633	17.946	14.76	14.73	14.76	14.67	14.81	466,621	14.737	-0.11%
2017-03-08	18.00	17.96	18.00	17.84	18.00	407,600	7,312,076	17.939	14.78	14.75	14.78	14.65	14.78	496,361	14.731	0.33%
2017-03-07	17.94	17.94	17.96	17.80	18.00	329,924	5,914,173	17.926	14.73	14.73	14.75	14.62	14.78	401,770	14.720	-0.22%
2017-03-06	17.98	17.96	17.98	17.80	18.10	471,000	8,438,976	17.917	14.76	14.75	14.76	14.62	14.86	573,567	14.713	1.24%
2017-03-03	17.76	17.76	17.84	17.76	18.12	882,900	15,794,277	17.889	14.58	14.58	14.65	14.58	14.88	1,075,164	14.690	-1.33%
2017-03-02	18.00	17.98	18.00	17.96	18.34	2,988,800	53,911,650	18.038	14.78	14.76	14.78	14.75	15.06	3,639,655	14.812	-0.55%
2017-03-01	18.10	18.08	18.10	18.10	18.48	2,877,000	52,447,438	18.230	14.86	14.85	14.86	14.86	15.18	3,503,509	14.970	-1.74%
2017-02-28	18.42	18.36	18.42	18.28	18.72	952,500	17,478,046	18.350	15.13	15.08	15.13	15.01	15.37	1,159,921	15.068	0.99%
2017-02-27	18.24	18.18	18.24	18.00	18.24	1,195,300	21,723,800	18.174	14.98	14.93	14.98	14.78	14.98	1,455,594	14.924	0.33%
2017-02-24	18.18	18.10	18.18	18.00	18.26	1,584,100	28,664,967	18.095	14.93	14.86	14.93	14.78	14.99	1,929,061	14.860	-0.11%
2017-02-23	18.20	18.08	18.20	18.00	18.44	1,321,648	24,077,360	18.218	14.95	14.85	14.95	14.78	15.14	1,609,456	14.960	-0.87%
2017-02-22	18.36	18.34	18.36	18.30	18.48	610,987	11,203,693	18.337	15.08	15.06	15.08	15.03	15.18	744,038	15.058	0.22%
2017-02-21	18.32	18.32	18.34	18.32	18.44	556,000	10,213,606	18.370	15.04	15.04	15.06	15.04	15.14	677,077	15.085	-0.33%
2017-02-20	18.38	18.38	18.40	18.24	18.44	399,100	7,328,266	18.362	15.09	15.09	15.11	14.98	15.14	486,010	15.078	0.44%
2017-02-17	18.30	18.24	18.30	18.20	18.38	672,385	12,278,830	18.262	15.03	14.98	15.03	14.95	15.09	818,807	14.996	0.00%
2017-02-16	18.30	18.28	18.30	18.24	18.90	2,282,158	42,189,793	18.487	15.03	15.01	15.03	14.98	15.52	2,779,131	15.181	-3.17%
2017-02-15	18.90	18.82	18.90	18.78	19.04	887,300	16,796,432	18.930	15.52	15.45	15.52	15.42	15.64	1,080,522	15.545	0.11%
2017-02-14	18.88	18.82	18.88	18.68	18.96	471,358	8,859,309	18.795	15.50	15.45	15.50	15.34	15.57	574,003	15.434	0.32%
2017-02-13	18.82	18.82	18.84	18.70	18.86	593,100	11,155,207	18.808	15.45	15.45	15.47	15.36	15.49	722,256	15.445	0.64%
2017-02-10	18.70	18.70	18.72	18.60	18.76	949,358	17,750,061	18.697	15.36	15.36	15.37	15.27	15.41	1,156,095	15.353	0.54%
2017-02-09	18.60	18.58	18.60	18.28	18.64	1,051,300	19,387,463	18.441	15.27	15.26	15.27	15.01	15.31	1,280,236	15.144	2.20%
2017-02-08	18.20	18.20	18.22	17.76	18.24	722,800	13,006,167	17.994	14.95	14.95	14.96	14.58	14.98	880,200	14.776	2.25%
2017-02-07	17.80	17.78	17.80	17.70	17.86	406,800	7,237,389	17.791	14.62	14.60	14.62	14.53	14.67	495,387	14.610	-0.34%
2017-02-06	17.86	17.86	17.88	17.72	17.94	439,900	7,861,239	17.871	14.67	14.67	14.68	14.55	14.73	535,695	14.675	0.34%
2017-02-03	17.80	17.70	17.80	17.68	17.88	371,890	6,611,487	17.778	14.62	14.53	14.62	14.52	14.68	452,874	14.599	0.00%
2017-02-02	17.80	17.78	17.80	17.56	17.94	406,148	7,228,631	17.798	14.62	14.60	14.62	14.42	14.73	494,593	14.615	0.11%
2017-02-01	17.78	17.68	17.78	17.52	17.78	202,300	3,562,085	17.608	14.60	14.52	14.60	14.39	14.60	246,354	14.459	0.79%
2017-01-27	17.64	17.64	17.70	17.58	17.70	62,100	1,096,584	17.658	14.49	14.49	14.53	14.44	14.53	75,623	14.501	-0.11%
2017-01-26	17.66	17.66	17.70	17.52	17.70	156,300	2,756,572	17.636	14.50	14.50	14.53	14.39	14.53	190,337	14.483	0.80%
2017-01-25	17.52	17.52	17.62	17.30	17.74	138,700	2,435,892	17.562	14.39	14.39	14.47	14.21	14.57	168,904	14.422	-0.57%
2017-01-24	17.62	17.62	17.66	17.48	17.78	313,162	5,506,430	17.583	14.47	14.47	14.50	14.35	14.60	381,358	14.439	0.23%
2017-01-23	17.58	17.58	17.60	17.56	17.78	373,900	6,599,995	17.652	14.44	14.44	14.45	14.42	14.60	455,322	14.495	-0.34%
2017-01-20	17.64	17.64	17.74	17.52	17.86	674,800	11,931,456	17.682	14.49	14.49	14.57	14.39	14.67	821,748	14.520	-1.01%
2017-01-19	17.82	17.82	17.88	17.68	17.88	162,900	2,903,565	17.824	14.63	14.63	14.68	14.52	14.68	198,374	14.637	0.00%
2017-01-18	17.82	17.82	17.86	17.72	17.90	551,400	9,841,556	17.848	14.63	14.63	14.67	14.55	14.70	671,475	14.657	0.45%
2017-01-17	17.74	17.70	17.74	17.62	17.82	320,400	5,678,298	17.723	14.57	14.53	14.57	14.47	14.63	390,172	14.553	0.34%
2017-01-16	17.68	17.56	17.68	17.50	17.82	559,500	9,857,810	17.619	14.52	14.42	14.52	14.37	14.63	681,339	14.468	-1.01%
2017-01-13	17.86	17.78	17.86	17.74	17.92	507,848	9,041,756	17.804	14.67	14.60	14.67	14.57	14.72	618,439	14.620	0.34%
2017-01-12	17.80	17.78	17.80	17.74	17.96	628,500	11,217,658	17.848	14.62	14.60	14.62	14.57	14.75	765,365	14.657	0.68%
2017-01-11	17.68	17.68	17.76	17.66	17.92	359,300	6,371,562	17.733	14.52	14.52	14.58	14.50	14.72	437,543	14.562	-0.56%
2017-01-10	17.78	17.76	17.78	17.60	17.84	464,800	8,244,393	17.738	14.60	14.58	14.60	14.45	14.65	566,017	14.566	0.45%
2017-01-09	17.70	17.62	17.70	17.56	17.76	1,053,800	18,561,961	17.614	14.53	14.47	14.53	14.42	14.58	1,283,280	14.464	-0.23%
2017-01-06	17.74	17.66	17.74	17.50	17.80	421,266	7,448,247	17.681	14.57	14.50	14.57	14.37	14.62	513,003	14.519	0.68%
2017-01-05	17.62	17.62	17.64	17.50	17.68	456,100	8,042,642	17.634	14.47	14.47	14.49	14.37	14.52	555,422	14.480	0.92%
2017-01-04	17.46	17.44	17.46	17.34	17.58	588,800	10,301,697	17.496	14.34	14.32	14.34	14.24	14.44	717,020	14.367	0.92%
2017-01-03	17.30	17.30	17.34	17.28	17.38	991,000	17,173,987	17.330	14.21	14.21	14.24	14.19	14.27	1,206,805	14.231	0.58%
2016-12-30	17.20	17.20	17.22	17.20	17.36	2,151,400	37,150,152	17.268	14.12	14.12	14.14	14.12	14.26	2,619,899	14.180	0.23%
2016-12-29	17.16	17.16	17.20	17.12	17.28	513,577	8,838,438	17.210	14.09	14.09	14.12	14.06	14.19	625,416	14.132	-0.46%
2016-12-28	17.24	17.20	17.24	17.10	17.32	276,401	4,762,017	17.229	14.16	14.12	14.16	14.04	14.22	336,591	14.148	0.00%
2016-12-23	17.24	17.24	17.28	17.18	17.48	246,400	4,248,896	17.244	14.16	14.16	14.19	14.11	14.35	300,057	14.160	0.00%
2016-12-22	17.24	17.24	17.26	17.20	17.42	198,000	3,418,120	17.263	14.16	14.16	14.17	14.12	14.30	241,117	14.176	-0.58%
2016-12-21	17.34	17.20	17.34	17.20	17.42	591,200	10,223,387	17.293	14.24	14.12	14.24	14.12	14.30	719,942	14.200	0.93%
2016-12-20	17.18	17.18	17.20	17.10	17.58	1,466,300	25,243,922	17.216	14.11	14.11	14.12	14.04	14.44	1,785,608	14.137	-2.39%
2016-12-19	17.60	17.60	17.64	17.50	17.98	515,600	9,063,610	17.579	14.45	14.45	14.49	14.37	14.76	627,879	14.435	-2.11%
2016-12-16	17.98	17.66	17.98	17.50	17.98	859,979	15,258,013	17.742	14.76	14.50	14.76	14.37	14.76	1,047,252	14.570	2.63%
2016-12-15	17.52	17.48	17.52	17.46	18.00	1,377,400	24,258,580	17.612	14.39	14.35	14.39	14.34	14.78	1,677,349	14.462	-1.90%
2016-12-14	17.86	17.86	17.94	17.84	18.24	493,500	8,885,686	18.005	14.67	14.67	14.73	14.65	14.98	600,967	14.786	-1.11%
2016-12-13	18.06	18.02	18.06	17.92	18.12	357,800	6,452,053	18.033	14.83	14.80	14.83	14.72	14.88	435,716	14.808	0.78%
2016-12-12	17.92	17.92	18.02	17.92	18.70	956,100	17,370,722	18.168	14.72	14.72	14.80	14.72	15.36	1,164,305	14.919	-3.34%
2016-12-09	18.54	18.54	18.60	18.52	18.80	576,800	10,756,246	18.648	15.22	15.22	15.27	15.21	15.44	702,407	15.313	-0.64%
2016-12-08	18.66	18.60	18.66	18.50	18.72	405,154	7,556,884	18.652	15.32	15.27	15.32	15.19	15.37	493,382	15.316	0.65%
2016-12-07	18.54	18.54	18.62	18.48	18.74	505,200	9,370,564	18.548	15.22	15.22	15.29	15.18	15.39	615,215	15.231	-0.32%
2016-12-06	18.60	18.54	18.60	18.52	18.80	595,800	11,091,128	18.616	15.27	15.22	15.27	15.21	15.44	725,544	15.287	-0.21%
2016-12-05	18.64	18.56	18.64	18.52	19.00	581,600	10,861,691	18.676	15.31	15.24	15.31	15.21	15.60	708,252	15.336	-1.48%
2016-12-02	18.92	18.90	18.92	18.76	18.96	692,200	13,068,213	18.879	15.54	15.52	15.54	15.41	15.57	842,937	15.503	0.53%
2016-12-01	18.82	18.82	18.84	18.72	18.88	498,300	9,371,542	18.807	15.45	15.45	15.47	15.37	15.50	606,812	15.444	0.32%
2016-11-30	18.76	18.70	18.76	18.70	18.86	591,947	11,111,482	18.771	15.41	15.36	15.41	15.36	15.49	720,852	15.414	0.11%
2016-11-29	18.74	18.66	18.74	18.58	18.78	567,200	10,588,268	18.668	15.39	15.32	15.39	15.26	15.42	690,716	15.329	0.43%
2016-11-28	18.66	18.66	18.72	18.60	18.84	711,500	13,309,196	18.706	15.32	15.32	15.37	15.27	15.47	866,439	15.361	-0.11%
2016-11-25	18.68	18.68	18.70	18.50	18.72	565,900	10,536,704	18.619	15.34	15.34	15.36	15.19	15.37	689,133	15.290	0.43%
2016-11-24	18.60	18.52	18.60	18.48	18.68	324,500	6,009,488	18.519	15.27	15.21	15.27	15.18	15.34	395,165	15.208	0.00%
2016-11-23	18.60	18.52	18.60	18.50	18.70	613,900	11,422,328	18.606	15.27	15.21	15.27	15.19	15.36	747,586	15.279	0.43%
2016-11-22	18.52	18.50	18.52	18.44	18.86	2,495,900	46,253,859	18.532	15.21	15.19	15.21	15.14	15.49	3,039,419	15.218	0.11%
2016-11-21	18.50	18.46	18.50	18.38	18.52	1,078,600	19,931,860	18.479	15.19	15.16	15.19	15.09	15.21	1,313,481	15.175	0.11%
2016-11-18	18.48	18.48	18.50	18.42	18.54	617,514	11,417,897	18.490	15.18	15.18	15.19	15.13	15.22	751,987	15.184	0.22%
2016-11-17	18.44	18.44	18.46	18.44	18.50	447,610	8,269,468	18.475	15.14	15.14	15.16	15.14	15.19	545,084	15.171	-0.22%
2016-11-16	18.48	18.42	18.48	18.42	18.64	574,000	10,598,354	18.464	15.18	15.13	15.18	15.13	15.31	698,997	15.162	-0.11%
2016-11-15	18.50	18.48	18.50	18.46	18.64	891,150	16,497,185	18.512	15.19	15.18	15.19	15.16	15.31	1,085,211	15.202	-0.43%
2016-11-14	18.58	18.56	18.58	18.54	18.90	881,400	16,438,304	18.650	15.26	15.24	15.26	15.22	15.52	1,073,338	15.315	-2.00%
2016-11-11	18.96	18.94	18.96	18.50	18.98	403,000	7,599,472	18.857	15.57	15.55	15.57	15.19	15.59	490,759	15.485	-0.21%
2016-11-10	19.00	18.98	19.00	18.92	19.14	780,200	14,835,809	19.015	15.60	15.59	15.60	15.54	15.72	950,100	15.615	0.64%
2016-11-09	18.88	18.84	18.88	18.70	19.12	853,600	16,128,698	18.895	15.50	15.47	15.50	15.36	15.70	1,039,484	15.516	-1.46%
2016-11-08	19.16	19.10	19.16	18.98	19.24	318,150	6,096,833	19.163	15.73	15.68	15.73	15.59	15.80	387,432	15.737	0.10%
2016-11-07	19.14	19.14	19.20	18.94	19.20	426,101	8,103,891	19.019	15.72	15.72	15.77	15.55	15.77	518,891	15.618	0.84%
2016-11-04	18.98	18.86	18.98	18.70	19.14	664,932	12,566,295	18.899	15.59	15.49	15.59	15.36	15.72	809,731	15.519	-0.11%
2016-11-03	19.00	19.00	19.04	18.90	19.30	556,000	10,588,658	19.044	15.60	15.60	15.64	15.52	15.85	677,077	15.639	-0.52%
2016-11-02	19.10	19.10	19.12	19.00	19.40	714,700	13,720,568	19.198	15.68	15.68	15.70	15.60	15.93	870,336	15.765	-1.65%
2016-11-01	19.42	19.32	19.42	19.10	19.42	460,100	8,870,608	19.280	15.95	15.87	15.95	15.68	15.95	560,293	15.832	0.41%
2016-10-31	19.34	19.26	19.34	19.02	19.34	406,200	7,797,922	19.197	15.88	15.82	15.88	15.62	15.88	494,656	15.764	0.83%
2016-10-28	19.18	19.18	19.24	19.16	19.48	435,500	8,381,297	19.245	15.75	15.75	15.80	15.73	16.00	530,336	15.804	-0.83%
2016-10-27	19.34	19.34	19.42	19.20	19.54	762,800	14,735,654	19.318	15.88	15.88	15.95	15.77	16.05	928,911	15.863	-0.10%
2016-10-26	19.36	19.32	19.38	19.32	19.60	594,000	11,558,926	19.460	15.90	15.87	15.91	15.87	16.10	723,352	15.980	-0.41%
2016-10-25	19.44	19.44	19.50	19.44	19.74	660,600	12,886,634	19.508	15.96	15.96	16.01	15.96	16.21	804,455	16.019	-1.12%
2016-10-24	19.66	19.66	19.68	19.40	19.86	982,800	19,354,024	19.693	16.14	16.14	16.16	15.93	16.31	1,196,819	16.171	-1.11%
2016-10-20	19.88	19.48	19.88	19.42	19.92	1,000,700	19,705,708	19.692	16.32	16.00	16.32	15.95	16.36	1,218,617	16.171	0.30%
2016-10-19	19.82	19.82	19.84	19.80	20.10	2,431,910	48,559,441	19.968	16.28	16.28	16.29	16.26	16.51	2,961,494	16.397	-0.40%
2016-10-18	19.90	19.90	19.92	19.36	19.92	1,016,400	20,007,970	19.685	16.34	16.34	16.36	15.90	16.36	1,237,736	16.165	2.90%
2016-10-17	19.34	19.34	19.36	19.26	19.64	1,051,000	20,401,936	19.412	15.88	15.88	15.90	15.82	16.13	1,279,871	15.941	-1.12%
2016-10-14	19.56	19.56	19.58	19.32	19.62	1,127,500	22,020,672	19.531	16.06	16.06	16.08	15.87	16.11	1,373,030	16.038	0.82%
2016-10-13	19.40	19.40	19.42	19.22	19.58	1,142,750	22,239,225	19.461	15.93	15.93	15.95	15.78	16.08	1,391,600	15.981	-0.10%
2016-10-12	19.42	19.42	19.52	19.18	19.76	1,423,500	27,766,924	19.506	15.95	15.95	16.03	15.75	16.23	1,733,488	16.018	0.52%
2016-10-11	19.32	19.28	19.32	19.10	19.60	1,137,800	22,080,516	19.406	15.87	15.83	15.87	15.68	16.10	1,385,572	15.936	0.42%
2016-10-07	19.24	19.24	19.26	19.10	19.42	247,400	4,751,520	19.206	15.80	15.80	15.82	15.68	15.95	301,275	15.771	-0.93%
2016-10-06	19.42	19.40	19.44	19.22	19.44	362,756	7,022,493	19.359	15.95	15.93	15.96	15.78	15.96	441,751	15.897	0.52%
2016-10-05	19.32	19.32	19.34	19.12	19.48	144,716	2,793,699	19.305	15.87	15.87	15.88	15.70	16.00	176,230	15.853	0.52%
2016-10-04	19.22	19.22	19.30	19.00	19.30	241,500	4,630,594	19.174	15.78	15.78	15.85	15.60	15.85	294,090	15.745	0.95%
2016-10-03	19.04	19.04	19.10	19.02	19.16	228,700	4,362,088	19.073	15.64	15.64	15.68	15.62	15.73	278,503	15.663	0.32%
2016-09-30	18.98	18.90	18.98	18.90	19.22	583,600	11,085,946	18.996	15.59	15.52	15.59	15.52	15.78	710,687	15.599	-1.25%
2016-09-29	19.22	19.20	19.22	19.06	19.36	500,700	9,597,245	19.168	15.78	15.77	15.78	15.65	15.90	609,735	15.740	-0.52%
2016-09-28	19.32	19.32	19.36	19.10	19.68	747,100	14,445,584	19.336	15.87	15.87	15.90	15.68	16.16	909,792	15.878	0.31%
2016-09-27	19.26	19.26	19.28	19.12	19.28	1,030,100	19,826,132	19.247	15.82	15.82	15.83	15.70	15.83	1,254,419	15.805	0.63%
2016-09-26	19.14	19.14	19.20	19.12	19.90	1,535,300	29,704,808	19.348	15.72	15.72	15.77	15.70	16.34	1,869,634	15.888	-3.24%
2016-09-23	19.78	19.72	19.82	19.68	20.00	632,400	12,583,584	19.898	16.24	16.19	16.28	16.16	16.42	770,114	16.340	-1.10%
2016-09-22	20.00	19.94	20.00	19.88	20.35	1,165,400	23,429,418	20.104	16.42	16.37	16.42	16.32	16.71	1,419,183	16.509	-0.25%
2016-09-21	20.05	20.05	20.15	19.72	20.15	843,600	16,874,920	20.004	16.46	16.46	16.55	16.19	16.55	1,027,306	16.426	1.37%
2016-09-20	19.78	19.78	19.84	19.54	20.25	827,205	16,359,887	19.777	16.24	16.24	16.29	16.05	16.63	1,007,341	16.241	-1.10%
2016-09-19	20.00	20.00	20.20	19.84	20.70	2,535,017	51,210,095	20.201	16.42	16.42	16.59	16.29	17.00	3,087,054	16.589	2.04%
2016-09-15	19.60	19.48	19.60	18.72	19.60	494,086	9,568,546	19.366	16.10	16.00	16.10	15.37	16.10	601,680	15.903	2.40%
2016-09-14	19.14	19.14	19.20	19.04	19.30	554,800	10,640,378	19.179	15.72	15.72	15.77	15.64	15.85	675,616	15.749	-1.44%
2016-09-13	19.42	19.38	19.42	19.22	19.74	525,100	10,190,902	19.408	15.95	15.91	15.95	15.78	16.21	639,448	15.937	0.10%
2016-09-12	19.40	19.40	19.42	19.22	19.76	1,314,235	25,601,317	19.480	15.93	15.93	15.95	15.78	16.23	1,600,429	15.997	-3.72%
2016-09-09	20.15	20.10	20.15	19.68	20.80	2,925,200	59,123,239	20.212	16.55	16.51	16.55	16.16	17.08	3,562,205	16.597	2.70%
2016-09-08	19.62	19.60	19.62	19.50	19.70	1,346,800	26,410,512	19.610	16.11	16.10	16.11	16.01	16.18	1,640,085	16.103	0.82%
2016-09-07	19.46	19.46	19.54	19.20	19.70	1,613,900	31,488,906	19.511	15.98	15.98	16.05	15.77	16.18	1,965,350	16.022	1.46%
2016-09-06	19.18	19.16	19.18	18.92	19.20	1,734,800	33,119,736	19.091	15.75	15.73	15.75	15.54	15.77	2,112,578	15.677	1.37%
2016-09-05	18.92	18.92	19.00	18.80	19.10	1,364,300	25,867,558	18.960	15.54	15.54	15.60	15.44	15.68	1,661,396	15.570	1.18%
2016-09-02	18.70	18.70	18.72	18.70	19.36	802,600	15,108,646	18.825	15.36	15.36	15.37	15.36	15.90	977,378	15.458	-0.64%
2016-09-01	18.82	18.82	18.84	18.72	18.94	546,155	10,295,424	18.851	15.45	15.45	15.47	15.37	15.55	665,088	15.480	0.11%
2016-08-31	18.80	18.80	18.86	18.50	18.92	1,476,600	27,620,192	18.705	15.44	15.44	15.49	15.19	15.54	1,798,151	15.360	-0.32%
2016-08-30	18.86	18.82	18.88	18.60	18.90	794,100	14,913,110	18.780	15.49	15.45	15.50	15.27	15.52	967,027	15.422	1.40%
2016-08-29	18.60	18.58	18.60	18.54	18.74	690,500	12,845,538	18.603	15.27	15.26	15.27	15.22	15.39	840,866	15.277	0.54%
2016-08-26	18.50	18.42	18.50	18.38	18.58	555,000	10,254,924	18.477	15.19	15.13	15.19	15.09	15.26	675,859	15.173	0.54%
2016-08-25	18.40	18.38	18.40	18.36	18.66	263,700	4,852,637	18.402	15.11	15.09	15.11	15.08	15.32	321,125	15.111	0.22%
2016-08-24	18.36	18.34	18.36	18.34	18.50	539,300	9,930,763	18.414	15.08	15.06	15.08	15.06	15.19	656,740	15.121	0.00%
2016-08-23	18.36	18.36	18.38	18.36	18.60	794,500	14,671,177	18.466	15.08	15.08	15.09	15.08	15.27	967,514	15.164	-0.86%
2016-08-22	18.52	18.50	18.54	18.36	18.76	427,200	7,898,538	18.489	15.21	15.19	15.22	15.08	15.41	520,229	15.183	-1.07%
2016-08-19	18.72	18.68	18.72	18.58	19.18	848,400	15,891,253	18.731	15.37	15.34	15.37	15.26	15.75	1,033,151	15.381	-2.19%
2016-08-18	19.14	19.14	19.20	19.08	19.36	787,800	15,149,936	19.231	15.72	15.72	15.77	15.67	15.90	959,355	15.792	0.10%
2016-08-17	19.12	19.10	19.12	19.04	19.32	372,900	7,127,477	19.114	15.70	15.68	15.70	15.64	15.87	454,104	15.696	-0.10%
2016-08-16	19.14	19.14	19.26	19.12	19.50	1,360,800	26,257,038	19.295	15.72	15.72	15.82	15.70	16.01	1,657,134	15.845	-0.83%
2016-08-15	19.30	19.30	19.32	19.00	19.36	838,200	16,169,974	19.291	15.85	15.85	15.87	15.60	15.90	1,020,730	15.842	0.73%
2016-08-12	19.16	19.14	19.16	19.08	19.22	1,102,600	21,097,794	19.135	15.73	15.72	15.73	15.67	15.78	1,342,707	15.713	0.10%
2016-08-11	19.14	19.14	19.18	18.90	19.20	803,900	15,337,154	19.078	15.72	15.72	15.75	15.52	15.77	978,961	15.667	0.84%
2016-08-10	18.98	18.98	19.10	18.92	19.32	730,306	14,030,155	19.211	15.59	15.59	15.68	15.54	15.87	889,341	15.776	-0.84%
2016-08-09	19.14	19.10	19.14	18.94	19.22	552,000	10,567,992	19.145	15.72	15.68	15.72	15.55	15.78	672,206	15.721	0.95%
2016-08-08	18.96	18.96	19.02	18.94	19.16	733,900	13,981,952	19.052	15.57	15.57	15.62	15.55	15.73	893,717	15.645	0.00%
2016-08-05	18.96	18.90	18.96	18.72	18.96	757,383	14,305,559	18.888	15.57	15.52	15.57	15.37	15.57	922,314	15.511	1.94%
2016-08-04	18.60	18.60	18.66	18.12	18.90	429,117	7,967,677	18.568	15.27	15.27	15.32	14.88	15.52	522,563	15.247	1.64%
2016-08-03	18.30	18.26	18.30	18.16	18.46	599,700	10,973,884	18.299	15.03	14.99	15.03	14.91	15.16	730,293	15.027	0.00%
2016-08-01	18.30	18.26	18.30	18.24	18.76	498,700	9,149,029	18.346	15.03	14.99	15.03	14.98	15.41	607,299	15.065	-0.97%
2016-07-29	18.48	18.34	18.48	18.32	18.62	675,300	12,445,910	18.430	15.18	15.06	15.18	15.04	15.29	822,356	15.134	-1.18%
2016-07-28	18.70	18.66	18.70	18.62	18.78	414,700	7,740,646	18.666	15.36	15.32	15.36	15.29	15.42	505,007	15.328	-0.11%
2016-07-27	18.72	18.70	18.76	18.62	19.00	573,500	10,748,924	18.743	15.37	15.36	15.41	15.29	15.60	698,388	15.391	-1.16%
2016-07-26	18.94	18.94	18.96	18.80	19.06	532,000	10,082,168	18.951	15.55	15.55	15.57	15.44	15.65	647,851	15.562	0.21%
2016-07-25	18.90	18.88	18.90	18.84	19.38	816,700	15,439,106	18.904	15.52	15.50	15.52	15.47	15.91	994,548	15.524	-0.74%
2016-07-22	19.04	19.02	19.04	18.86	19.48	2,222,700	42,535,954	19.137	15.64	15.62	15.64	15.49	16.00	2,706,725	15.715	0.53%
2016-07-21	18.94	18.96	18.98	18.72	18.98	1,758,700	33,185,349	18.869	15.55	15.57	15.59	15.37	15.59	2,141,683	15.495	1.39%
2016-07-20	18.68	18.68	18.70	18.52	18.86	2,496,300	46,866,793	18.775	15.34	15.34	15.36	15.21	15.49	3,039,906	15.417	0.86%
2016-07-19	18.52	18.50	18.54	18.48	18.72	1,010,400	18,744,339	18.551	15.21	15.19	15.22	15.18	15.37	1,230,429	15.234	-0.22%
2016-07-18	18.56	18.56	18.60	18.40	18.80	1,695,000	31,569,597	18.625	15.24	15.24	15.27	15.11	15.44	2,064,111	15.295	0.76%
2016-07-15	18.42	18.40	18.42	18.34	18.66	6,025,800	105,002,554	17.426	15.13	15.11	15.13	15.06	15.32	7,338,006	14.309	0.66%
2016-07-14	18.30	18.30	18.32	18.28	18.62	1,016,400	18,672,637	18.371	15.03	15.03	15.04	15.01	15.29	1,237,736	15.086	-1.61%
2016-07-13	18.60	18.56	18.60	18.20	18.68	681,846	12,637,368	18.534	15.27	15.24	15.27	14.95	15.34	830,328	15.220	1.20%
2016-07-12	18.38	18.34	18.40	18.12	18.58	1,010,410	18,566,364	18.375	15.09	15.06	15.11	14.88	15.26	1,230,441	15.089	1.55%
2016-07-11	18.10	18.10	18.12	17.96	18.16	539,806	9,771,435	18.102	14.86	14.86	14.88	14.75	14.91	657,357	14.865	0.44%
2016-07-08	18.02	18.02	18.04	17.98	18.04	245,900	4,432,292	18.025	14.80	14.80	14.81	14.76	14.81	299,448	14.802	0.00%
2016-07-07	18.02	18.02	18.04	17.88	18.14	304,100	5,479,314	18.018	14.80	14.80	14.81	14.68	14.90	370,322	14.796	-0.33%
2016-07-06	18.08	18.02	18.08	17.90	18.10	446,000	8,039,399	18.026	14.85	14.80	14.85	14.70	14.86	543,123	14.802	-0.99%
2016-07-05	18.26	18.24	18.26	18.18	18.32	264,500	4,830,792	18.264	14.99	14.98	14.99	14.93	15.04	322,099	14.998	-0.22%
2016-07-04	18.30	18.28	18.30	18.14	18.46	361,700	6,613,926	18.286	15.03	15.01	15.03	14.90	15.16	440,465	15.016	-0.11%
2016-06-30	18.32	18.30	18.32	18.06	18.32	707,300	12,903,086	18.243	15.04	15.03	15.04	14.83	15.04	861,325	14.981	0.66%
2016-06-29	18.20	18.18	18.20	18.00	18.26	603,500	10,962,212	18.164	14.95	14.93	14.95	14.78	14.99	734,921	14.916	0.44%
2016-06-28	18.12	18.04	18.14	17.74	18.14	1,099,800	19,767,177	17.973	14.88	14.81	14.90	14.57	14.90	1,339,297	14.759	0.67%
2016-06-27	18.00	18.00	18.04	17.26	18.38	1,504,600	26,941,210	17.906	14.78	14.78	14.81	14.17	15.09	1,832,249	14.704	2.16%
2016-06-24	17.62	17.50	17.62	16.84	17.62	1,498,000	25,976,832	17.341	14.47	14.37	14.47	13.83	14.47	1,824,211	14.240	0.80%
2016-06-23	17.48	17.46	17.48	17.18	17.48	299,400	5,208,874	17.398	14.35	14.34	14.35	14.11	14.35	364,599	14.287	1.04%
2016-06-22	17.30	17.30	17.34	16.90	17.38	623,400	10,749,122	17.243	14.21	14.21	14.24	13.88	14.27	759,154	14.159	2.37%
2016-06-21	16.90	16.86	16.90	16.78	16.94	636,900	10,735,854	16.856	13.88	13.85	13.88	13.78	13.91	775,594	13.842	0.84%
2016-06-20	16.76	16.78	16.82	16.74	17.10	1,012,000	17,073,010	16.871	13.76	13.78	13.81	13.75	14.04	1,232,378	13.854	-0.83%
2016-06-17	16.90	16.90	16.94	16.78	17.00	1,287,091	21,725,603	16.880	13.88	13.88	13.91	13.78	13.96	1,567,374	13.861	0.48%
2016-06-16	16.82	16.82	16.84	16.80	17.30	1,232,600	20,884,063	16.943	13.81	13.81	13.83	13.80	14.21	1,501,017	13.913	-2.55%
2016-06-15	17.26	17.24	17.26	17.10	17.56	803,700	13,906,025	17.303	14.17	14.16	14.17	14.04	14.42	978,717	14.208	-1.03%
2016-06-14	17.44	17.42	17.44	17.42	17.60	659,400	11,559,367	17.530	14.32	14.30	14.32	14.30	14.45	802,994	14.395	-0.34%
2016-06-13	17.50	17.48	17.52	17.38	17.80	823,725	14,504,244	17.608	14.37	14.35	14.39	14.27	14.62	1,003,103	14.459	-2.23%
2016-06-10	17.90	17.90	17.92	17.86	18.10	515,075	9,234,852	17.929	14.70	14.70	14.72	14.67	14.86	627,240	14.723	-0.56%
2016-06-08	18.00	18.00	18.06	17.86	18.30	444,300	8,019,105	18.049	14.78	14.78	14.83	14.67	15.03	541,053	14.821	-1.10%
2016-06-07	18.20	18.20	18.24	17.84	18.20	703,800	12,679,601	18.016	14.95	14.95	14.98	14.65	14.95	857,063	14.794	1.45%
2016-06-06	17.94	17.94	17.96	17.86	18.04	219,400	3,937,921	17.949	14.73	14.73	14.75	14.67	14.81	267,178	14.739	0.22%
2016-06-03	18.16	18.14	18.16	17.96	18.32	889,300	16,158,792	18.170	14.70	14.68	14.70	14.54	14.83	1,098,688	14.707	1.00%
2016-06-02	17.98	17.92	17.98	17.86	18.50	697,700	12,645,997	18.125	14.55	14.50	14.55	14.46	14.97	861,975	14.671	-1.32%
2016-06-01	18.22	18.20	18.22	18.20	18.58	829,200	15,294,016	18.444	14.75	14.73	14.75	14.73	15.04	1,024,437	14.929	-2.46%
2016-05-31	18.68	18.60	18.68	18.12	18.78	950,000	17,644,810	18.574	15.12	15.06	15.12	14.67	15.20	1,173,680	15.034	1.97%
2016-05-30	18.32	18.20	18.36	17.66	18.34	742,364	13,443,990	18.110	14.83	14.73	14.86	14.29	14.84	917,156	14.658	2.81%
2016-05-27	17.82	17.74	17.82	17.52	18.04	448,800	7,969,580	17.758	14.42	14.36	14.42	14.18	14.60	554,471	14.373	-0.11%
2016-05-26	17.84	17.76	17.84	17.70	17.88	192,600	3,427,137	17.794	14.44	14.38	14.44	14.33	14.47	237,948	14.403	-0.11%
2016-05-25	17.86	17.80	17.86	17.68	17.92	264,400	4,709,796	17.813	14.46	14.41	14.46	14.31	14.50	326,654	14.418	1.82%
2016-05-24	17.54	17.52	17.54	17.36	17.68	276,300	4,823,516	17.458	14.20	14.18	14.20	14.05	14.31	341,356	14.130	-0.68%
2016-05-23	17.66	17.62	17.66	17.60	17.88	455,400	8,061,838	17.703	14.29	14.26	14.29	14.25	14.47	562,625	14.329	1.03%
2016-05-20	17.48	17.46	17.50	17.46	17.70	1,296,900	22,765,276	17.554	14.15	14.13	14.16	14.13	14.33	1,602,259	14.208	-2.02%
2016-05-19	17.84	17.82	17.84	17.74	17.98	393,900	7,039,602	17.872	14.44	14.42	14.44	14.36	14.55	486,645	14.466	-0.22%
2016-05-18	17.88	17.82	17.88	17.68	18.00	403,123	7,168,792	17.783	14.47	14.42	14.47	14.31	14.57	498,039	14.394	-1.00%
2016-05-17	18.06	18.04	18.08	17.76	18.08	321,400	5,737,728	17.852	14.62	14.60	14.63	14.38	14.63	397,075	14.450	0.56%
2016-05-16	17.96	17.88	17.96	17.72	18.20	701,000	12,609,675	17.988	14.54	14.47	14.54	14.34	14.73	866,052	14.560	0.67%
2016-05-13	17.84	17.84	17.86	17.80	18.12	838,100	14,984,365	17.879	14.44	14.44	14.46	14.41	14.67	1,035,433	14.472	-1.11%
2016-05-12	18.04	18.00	18.04	17.96	18.26	406,300	7,328,260	18.037	14.60	14.57	14.60	14.54	14.78	501,964	14.599	-0.55%
2016-05-11	18.14	18.12	18.14	18.04	18.26	269,600	4,898,313	18.169	14.68	14.67	14.68	14.60	14.78	333,078	14.706	-0.55%
2016-05-10	18.24	18.18	18.26	17.98	18.30	1,142,900	20,666,342	18.082	14.76	14.72	14.78	14.55	14.81	1,411,999	14.636	-0.22%
2016-05-09	18.28	18.22	18.30	18.18	18.30	489,060	8,917,374	18.234	14.80	14.75	14.81	14.72	14.81	604,211	14.759	0.44%
2016-05-06	18.20	18.18	18.20	18.16	18.52	1,280,900	23,393,144	18.263	14.73	14.72	14.73	14.70	14.99	1,582,491	14.782	-1.73%
2016-05-05	18.52	18.52	18.54	18.30	18.68	992,400	18,375,326	18.516	14.99	14.99	15.01	14.81	15.12	1,226,063	14.987	0.65%
2016-05-04	18.40	18.40	18.44	18.24	18.46	1,222,200	22,450,844	18.369	14.89	14.89	14.93	14.76	14.94	1,509,970	14.868	-0.33%
2016-05-03	18.46	18.44	18.46	18.44	18.80	1,256,500	23,312,607	18.554	14.94	14.93	14.94	14.93	15.22	1,552,346	15.018	-1.60%
2016-04-29	18.76	18.76	18.78	18.70	18.84	737,400	13,848,340	18.780	15.18	15.18	15.20	15.14	15.25	911,023	15.201	-0.53%
2016-04-28	18.86	18.86	18.88	18.86	19.20	1,199,200	22,769,788	18.988	15.27	15.27	15.28	15.27	15.54	1,481,555	15.369	-1.15%
2016-04-27	19.08	19.06	19.10	19.02	19.20	972,790	18,572,412	19.092	15.44	15.43	15.46	15.40	15.54	1,201,836	15.453	-0.63%
2016-04-26	19.20	19.18	19.20	19.06	19.60	1,480,100	28,479,854	19.242	15.54	15.52	15.54	15.43	15.86	1,828,594	15.575	-1.64%
2016-04-25	19.52	19.50	19.52	19.42	19.68	960,500	18,756,484	19.528	15.80	15.78	15.80	15.72	15.93	1,186,652	15.806	-0.20%
2016-04-22	19.56	19.50	19.56	19.42	19.66	874,200	17,069,208	19.526	15.83	15.78	15.83	15.72	15.91	1,080,033	15.804	0.41%
2016-04-21	19.48	19.46	19.50	19.44	19.74	1,599,000	31,297,074	19.573	15.77	15.75	15.78	15.74	15.98	1,975,489	15.843	-0.41%
2016-04-20	19.56	19.48	19.60	19.42	20.05	1,458,495	28,681,112	19.665	15.83	15.77	15.86	15.72	16.23	1,801,902	15.917	-1.71%
2016-04-19	19.90	19.88	19.90	19.88	20.30	1,356,200	27,131,986	20.006	16.11	16.09	16.11	16.09	16.43	1,675,521	16.193	-0.50%
2016-04-18	20.00	20.00	20.05	19.86	20.10	744,486	14,879,873	19.987	16.19	16.19	16.23	16.08	16.27	919,777	16.178	-1.23%
2016-04-15	20.25	20.20	20.25	20.05	20.35	1,072,800	21,700,765	20.228	16.39	16.35	16.39	16.23	16.47	1,325,394	16.373	0.25%
2016-04-14	20.20	20.15	20.20	20.10	20.45	2,035,474	41,176,942	20.230	16.35	16.31	16.35	16.27	16.55	2,514,732	16.374	1.00%
2016-04-13	20.00	20.00	20.15	19.60	20.25	2,323,900	46,551,517	20.032	16.19	16.19	16.31	15.86	16.39	2,871,069	16.214	2.46%
2016-04-12	19.52	19.48	19.50	19.44	19.76	895,111	17,526,745	19.581	15.80	15.77	15.78	15.74	15.99	1,105,867	15.849	-0.61%
2016-04-11	19.64	19.58	19.64	19.26	19.78	1,715,800	33,660,320	19.618	15.90	15.85	15.90	15.59	16.01	2,119,790	15.879	1.97%
2016-04-08	19.26	19.24	19.26	19.12	19.40	649,300	12,479,560	19.220	15.59	15.57	15.59	15.48	15.70	802,179	15.557	-0.21%
2016-04-07	19.30	19.28	19.30	19.16	19.74	1,318,600	25,514,596	19.350	15.62	15.61	15.62	15.51	15.98	1,629,068	15.662	-1.83%
2016-04-06	19.66	19.56	19.66	19.42	19.82	1,128,147	22,199,122	19.678	15.91	15.83	15.91	15.72	16.04	1,393,772	15.927	1.34%
2016-04-05	19.40	19.40	19.42	19.30	19.90	1,706,560	33,209,010	19.460	15.70	15.70	15.72	15.62	16.11	2,108,374	15.751	-2.81%
2016-04-01	19.96	19.92	20.00	19.72	20.80	1,301,500	26,135,300	20.081	16.16	16.12	16.19	15.96	16.84	1,607,942	16.254	-3.57%
2016-03-31	20.70	20.65	20.75	20.45	20.85	2,056,980	42,513,082	20.668	16.75	16.71	16.80	16.55	16.88	2,541,302	16.729	1.22%
2016-03-30	20.45	20.40	20.45	20.05	20.70	1,028,700	20,950,520	20.366	16.55	16.51	16.55	16.23	16.75	1,270,910	16.485	1.74%
2016-03-29	20.10	20.05	20.10	19.94	20.70	815,000	16,488,728	20.232	16.27	16.23	16.27	16.14	16.75	1,006,894	16.376	-1.95%
2016-03-24	20.50	20.50	20.55	20.05	20.55	1,069,600	21,807,923	20.389	16.59	16.59	16.63	16.23	16.63	1,321,440	16.503	-0.97%
2016-03-23	20.70	20.70	20.75	20.40	21.15	1,438,300	29,777,726	20.703	16.75	16.75	16.80	16.51	17.12	1,776,952	16.758	-0.96%
2016-03-22	20.90	20.75	20.85	19.80	20.95	2,788,400	57,222,099	20.522	16.92	16.80	16.88	16.03	16.96	3,444,936	16.610	7.29%
2016-03-21	19.48	19.50	19.52	19.14	19.80	1,711,760	33,331,637	19.472	15.77	15.78	15.80	15.49	16.03	2,114,799	15.761	2.53%
2016-03-18	19.00	18.86	18.90	18.80	19.48	4,438,574	84,840,275	19.114	15.38	15.27	15.30	15.22	15.77	5,483,648	15.472	0.32%
2016-03-17	18.94	18.94	19.00	18.50	19.08	1,326,500	25,034,897	18.873	15.33	15.33	15.38	14.97	15.44	1,638,828	15.276	2.38%
2016-03-16	18.50	18.50	18.62	18.40	18.94	1,756,600	32,580,463	18.548	14.97	14.97	15.07	14.89	15.33	2,170,196	15.013	-0.11%
2016-03-15	18.52	18.58	18.62	18.40	18.98	1,303,600	24,296,606	18.638	14.99	15.04	15.07	14.89	15.36	1,610,536	15.086	-1.59%
2016-03-14	18.82	18.80	18.84	18.54	18.96	1,614,000	30,384,674	18.826	15.23	15.22	15.25	15.01	15.35	1,994,021	15.238	1.73%
2016-03-11	18.50	18.50	18.52	18.26	18.58	1,372,749	25,299,679	18.430	14.97	14.97	14.99	14.78	15.04	1,695,967	14.918	0.43%
2016-03-10	18.42	18.38	18.42	18.36	18.96	1,845,100	34,126,307	18.496	14.91	14.88	14.91	14.86	15.35	2,279,534	14.971	-2.13%
2016-03-09	18.82	18.82	18.84	18.56	19.00	3,126,100	58,840,571	18.822	15.23	15.23	15.25	15.02	15.38	3,862,149	15.235	-0.11%
2016-03-08	18.84	18.80	18.86	18.62	19.40	1,460,032	27,497,666	18.834	15.25	15.22	15.27	15.07	15.70	1,803,801	15.244	-1.57%
2016-03-07	19.14	19.06	19.12	18.98	19.80	1,783,800	34,481,877	19.331	15.49	15.43	15.48	15.36	16.03	2,203,801	15.647	-1.03%
2016-03-04	19.34	19.34	19.46	19.28	19.66	1,356,300	26,374,859	19.446	15.65	15.65	15.75	15.61	15.91	1,675,645	15.740	-0.31%
2016-03-03	19.40	19.40	19.46	19.12	19.70	1,654,300	32,009,016	19.349	15.70	15.70	15.75	15.48	15.95	2,043,809	15.661	0.83%
2016-03-02	19.24	19.24	19.44	19.10	19.76	1,499,500	29,131,924	19.428	15.57	15.57	15.74	15.46	15.99	1,852,561	15.725	1.26%
2016-03-01	19.00	18.98	19.00	18.80	20.60	3,097,600	59,639,936	19.254	15.38	15.36	15.38	15.22	16.67	3,826,938	15.584	-5.94%
2016-02-29	20.20	20.15	20.20	20.00	21.80	1,627,300	33,156,618	20.375	16.35	16.31	16.35	16.19	17.65	2,010,452	16.492	-6.05%
2016-02-26	21.50	21.50	21.55	21.20	22.50	851,800	18,465,932	21.679	17.40	17.40	17.44	17.16	18.21	1,052,359	17.547	-2.27%
2016-02-25	22.00	21.90	22.00	21.85	22.60	605,200	13,465,277	22.249	17.81	17.73	17.81	17.69	18.29	747,696	18.009	-2.65%
2016-02-24	22.60	22.50	22.75	22.30	22.85	443,700	9,997,273	22.532	18.29	18.21	18.41	18.05	18.50	548,170	18.238	-1.74%
2016-02-23	23.00	23.00	23.05	22.65	23.55	702,600	16,252,277	23.132	18.62	18.62	18.66	18.33	19.06	868,029	18.723	-1.29%
2016-02-22	23.30	23.30	23.35	22.45	23.40	715,500	16,316,797	22.805	18.86	18.86	18.90	18.17	18.94	883,966	18.459	3.10%
2016-02-19	22.60	22.55	22.70	22.50	22.85	489,500	11,123,406	22.724	18.29	18.25	18.37	18.21	18.50	604,754	18.393	-0.88%
2016-02-18	22.80	22.80	22.85	22.70	23.50	462,000	10,693,228	23.146	18.45	18.45	18.50	18.37	19.02	570,779	18.734	0.00%
2016-02-17	22.80	22.80	22.85	22.55	23.00	364,964	8,344,485	22.864	18.45	18.45	18.50	18.25	18.62	450,896	18.506	0.00%
2016-02-16	22.80	22.80	22.85	22.00	22.90	678,100	15,386,731	22.691	18.45	18.45	18.50	17.81	18.54	837,761	18.367	3.64%
2016-02-15	22.00	22.00	22.05	21.20	22.35	556,800	12,171,190	21.859	17.81	17.81	17.85	17.16	18.09	687,900	17.693	4.51%
2016-02-12	21.05	21.05	21.10	21.05	21.80	555,100	11,776,177	21.215	17.04	17.04	17.08	17.04	17.65	685,800	17.171	-1.64%
2016-02-11	21.40	21.40	21.45	21.15	23.10	929,900	20,102,100	21.618	17.32	17.32	17.36	17.12	18.70	1,148,848	17.498	-8.94%
2016-02-05	23.50	23.45	23.50	23.20	23.55	277,100	6,492,775	23.431	19.02	18.98	19.02	18.78	19.06	342,344	18.966	0.43%
2016-02-04	23.40	23.35	23.40	22.80	24.20	953,300	22,307,390	23.400	18.94	18.90	18.94	18.45	19.59	1,177,757	18.941	0.43%
2016-02-03	23.30	23.25	23.50	23.25	24.30	560,600	13,233,170	23.605	18.86	18.82	19.02	18.82	19.67	692,595	19.107	-5.67%
2016-02-02	24.70	24.60	24.70	23.90	25.00	1,081,000	26,702,150	24.701	19.99	19.91	19.99	19.35	20.24	1,335,524	19.994	3.13%
2016-02-01	23.95	23.90	24.10	23.10	24.30	823,600	19,674,740	23.889	19.39	19.35	19.51	18.70	19.67	1,017,519	19.336	1.70%
2016-01-29	23.55	23.50	23.60	22.85	24.15	1,056,900	24,783,007	23.449	19.06	19.02	19.10	18.50	19.55	1,305,750	18.980	2.61%
2016-01-28	22.95	22.85	22.95	22.75	23.35	246,504	5,643,457	22.894	18.58	18.50	18.58	18.41	18.90	304,544	18.531	-1.08%
2016-01-27	23.20	23.15	23.30	22.70	23.30	670,100	15,489,400	23.115	18.78	18.74	18.86	18.37	18.86	827,877	18.710	1.09%
2016-01-26	22.95	22.85	23.05	22.50	23.20	563,100	12,892,455	22.896	18.58	18.50	18.66	18.21	18.78	695,683	18.532	-0.86%
2016-01-25	23.15	23.15	23.20	22.95	23.45	457,200	10,610,050	23.207	18.74	18.74	18.78	18.58	18.98	564,849	18.784	0.87%
2016-01-22	22.95	22.90	23.00	22.40	23.10	336,400	7,625,130	22.667	18.58	18.54	18.62	18.13	18.70	415,606	18.347	2.91%
2016-01-21	22.30	22.30	22.35	22.10	23.25	494,200	11,090,600	22.442	18.05	18.05	18.09	17.89	18.82	610,561	18.165	-3.04%
2016-01-20	23.00	23.00	23.05	22.35	23.50	604,200	13,703,955	22.681	18.62	18.62	18.66	18.09	19.02	746,461	18.359	-2.34%
2016-01-19	23.55	23.45	23.60	23.05	23.65	563,100	13,171,775	23.392	19.06	18.98	19.10	18.66	19.14	695,683	18.934	2.39%
2016-01-18	23.00	23.00	23.05	21.25	23.15	927,700	20,976,860	22.612	18.62	18.62	18.66	17.20	18.74	1,146,130	18.302	1.77%
2016-01-15	22.60	22.50	22.70	22.40	23.50	1,095,400	24,802,652	22.643	18.29	18.21	18.37	18.13	19.02	1,353,315	18.327	-2.38%
2016-01-14	23.15	23.00	23.15	22.40	23.25	719,600	16,405,065	22.798	18.74	18.62	18.74	18.13	18.82	889,032	18.453	0.43%
2016-01-13	23.05	22.95	23.05	22.45	23.20	1,040,300	23,837,735	22.914	18.66	18.58	18.66	18.17	18.78	1,285,241	18.547	3.60%
2016-01-12	22.25	22.20	22.25	22.10	23.30	1,595,200	36,606,492	22.948	18.01	17.97	18.01	17.89	18.86	1,970,794	18.574	-3.68%
2016-01-11	23.10	23.00	23.15	22.95	23.95	1,545,000	36,273,860	23.478	18.70	18.62	18.74	18.58	19.39	1,908,774	19.004	-3.35%
2016-01-08	23.90	23.85	23.95	23.20	24.15	1,124,900	26,812,820	23.836	19.35	19.30	19.39	18.78	19.55	1,389,761	19.293	2.36%
2016-01-07	23.35	23.35	23.40	23.05	25.30	3,263,200	77,173,945	23.650	18.90	18.90	18.94	18.66	20.48	4,031,529	19.143	-7.71%
2016-01-06	25.30	25.30	25.40	24.80	26.05	3,062,600	77,754,270	25.388	20.48	20.48	20.56	20.07	21.09	3,783,698	20.550	0.60%
2016-01-05	25.15	25.15	25.20	25.00	26.45	1,848,400	47,270,545	25.574	20.36	20.36	20.40	20.24	21.41	2,283,611	20.700	-4.91%
2016-01-04	26.45	26.40	26.45	26.05	27.55	1,094,495	29,010,457	26.506	21.41	21.37	21.41	21.09	22.30	1,352,197	21.454	-3.99%
2015-12-31	27.55	27.45	27.65	27.30	28.90	725,700	20,256,037	27.912	22.30	22.22	22.38	22.10	23.39	896,568	22.593	-4.17%
2015-12-30	28.75	28.70	28.85	28.45	30.25	624,300	18,009,250	28.847	23.27	23.23	23.35	23.03	24.48	771,293	23.349	-3.69%
2015-12-29	29.85	29.85	30.00	29.40	30.05	253,200	7,592,580	29.987	24.16	24.16	24.28	23.80	24.32	312,817	24.272	-1.16%
2015-12-28	30.20	30.10	30.25	29.80	30.50	259,300	7,800,185	30.082	24.44	24.36	24.48	24.12	24.69	320,353	24.349	0.00%
2015-12-24	30.20	30.15	30.20	29.80	30.50	114,700	3,478,715	30.329	24.44	24.40	24.44	24.12	24.69	141,706	24.549	0.33%
2015-12-23	30.10	30.05	30.15	29.80	30.30	185,800	5,597,895	30.129	24.36	24.32	24.40	24.12	24.53	229,547	24.387	0.50%
2015-12-22	29.95	29.95	30.00	29.80	30.20	126,500	3,795,215	30.002	24.24	24.24	24.28	24.12	24.44	156,285	24.284	-1.16%
2015-12-21	30.30	30.15	30.35	29.45	30.45	187,300	5,647,565	30.153	24.53	24.40	24.57	23.84	24.65	231,400	24.406	1.17%
2015-12-18	29.95	29.85	30.00	29.20	30.10	507,436	15,116,173	29.789	24.24	24.16	24.28	23.64	24.36	626,913	24.112	1.87%
2015-12-17	29.40	29.35	29.40	29.05	29.60	770,900	22,643,430	29.373	23.80	23.76	23.80	23.51	23.96	952,411	23.775	0.34%
2015-12-16	29.30	29.25	29.30	29.20	29.55	144,400	4,243,242	29.385	23.72	23.68	23.72	23.64	23.92	178,399	23.785	0.69%
2015-12-15	29.10	29.05	29.10	29.00	29.65	145,849	4,258,968	29.201	23.55	23.51	23.55	23.47	24.00	180,190	23.636	-1.36%
2015-12-14	29.50	29.35	29.50	28.75	29.55	322,000	9,422,825	29.263	23.88	23.76	23.88	23.27	23.92	397,816	23.686	-0.51%
2015-12-11	29.65	29.65	29.70	29.00	29.75	473,500	13,945,725	29.452	24.00	24.00	24.04	23.47	24.08	584,987	23.839	0.00%
2015-12-10	29.65	29.60	29.80	29.60	30.50	486,000	14,589,875	30.020	24.00	23.96	24.12	23.96	24.69	600,430	24.299	-3.89%
2015-12-09	30.85	30.65	30.85	30.35	31.45	485,500	14,921,160	30.734	24.97	24.81	24.97	24.57	25.46	599,812	24.876	-1.75%
2015-12-08	31.40	31.30	31.45	30.80	31.45	155,600	4,835,300	31.075	25.42	25.33	25.46	24.93	25.46	192,236	25.153	-0.32%
2015-12-07	31.50	31.45	31.50	31.30	31.70	118,900	3,743,840	31.487	25.50	25.46	25.50	25.33	25.66	146,895	25.486	-1.10%
2015-12-04	31.85	31.75	31.90	31.50	32.40	137,100	4,352,415	31.746	25.78	25.70	25.82	25.50	26.23	169,381	25.696	0.00%
2015-12-03	31.85	31.80	31.85	31.70	32.15	443,200	14,129,812	31.881	25.78	25.74	25.78	25.66	26.02	547,553	25.805	-0.31%
2015-12-02	31.95	31.95	32.05	31.55	32.20	386,600	12,373,237	32.005	25.86	25.86	25.94	25.54	26.06	477,626	25.906	0.47%
2015-12-01	31.80	31.80	31.85	31.15	31.80	186,300	5,878,410	31.554	25.74	25.74	25.78	25.21	25.74	230,165	25.540	1.92%
2015-11-30	31.20	31.20	31.40	30.55	31.40	230,500	7,176,825	31.136	25.25	25.25	25.42	24.73	25.42	284,772	25.202	1.30%
2015-11-27	30.80	30.80	30.90	30.60	32.00	227,000	7,003,185	30.851	24.93	24.93	25.01	24.77	25.90	280,448	24.971	-2.99%
2015-11-26	31.75	31.75	31.90	31.55	32.00	226,840	7,209,450	31.782	25.70	25.70	25.82	25.54	25.90	280,250	25.725	-0.47%
2015-11-25	31.90	31.85	31.95	30.70	32.00	1,737,400	54,056,080	31.113	25.82	25.78	25.86	24.85	25.90	2,146,476	25.184	3.07%
2015-11-24	30.95	30.85	31.00	30.65	31.00	681,599	21,102,234	30.960	25.05	24.97	25.09	24.81	25.09	842,083	25.060	0.32%
2015-11-23	30.85	30.80	30.85	30.35	31.00	410,400	12,662,500	30.854	24.97	24.93	24.97	24.57	25.09	507,030	24.974	-0.16%
2015-11-20	30.90	30.85	30.90	30.30	30.90	185,000	5,670,145	30.649	25.01	24.97	25.01	24.53	25.01	228,559	24.808	1.48%
2015-11-19	30.45	30.40	30.50	29.45	30.50	387,245	11,702,122	30.219	24.65	24.61	24.69	23.84	24.69	478,423	24.460	0.66%
2015-11-18	30.25	30.15	30.35	29.85	30.55	339,700	10,287,402	30.284	24.48	24.40	24.57	24.16	24.73	419,683	24.512	-0.66%
2015-11-17	30.45	30.40	30.55	29.75	30.60	463,600	13,961,580	30.116	24.65	24.61	24.73	24.08	24.77	572,756	24.376	2.53%
2015-11-16	29.70	29.50	29.65	28.60	29.70	314,260	9,218,365	29.334	24.04	23.88	24.00	23.15	24.04	388,253	23.743	2.06%
2015-11-13	29.10	29.10	29.20	28.80	30.00	1,198,868	35,208,383	29.368	23.55	23.55	23.64	23.31	24.28	1,481,145	23.771	-4.12%
2015-11-12	30.35	30.20	30.40	29.70	30.40	337,600	10,170,910	30.127	24.57	24.44	24.61	24.04	24.61	417,089	24.385	1.17%
2015-11-11	30.00	29.90	30.00	29.90	30.15	134,700	4,037,132	29.971	24.28	24.20	24.28	24.20	24.40	166,415	24.259	-0.50%
2015-11-10	30.15	29.95	30.20	29.95	30.50	378,600	11,425,600	30.179	24.40	24.24	24.44	24.24	24.69	467,742	24.427	-1.79%
2015-11-09	30.70	30.65	30.75	30.10	31.00	216,400	6,646,990	30.716	24.85	24.81	24.89	24.36	25.09	267,352	24.862	0.99%
2015-11-06	30.40	30.35	30.50	30.10	31.20	739,700	22,745,100	30.749	24.61	24.57	24.69	24.36	25.25	913,864	24.889	-1.30%
2015-11-05	30.80	30.60	30.90	30.00	30.90	731,600	22,316,463	30.504	24.93	24.77	25.01	24.28	25.01	903,857	24.690	1.32%
2015-11-04	30.40	30.35	30.50	29.70	30.70	452,402	13,722,674	30.333	24.61	24.57	24.69	24.04	24.85	558,921	24.552	2.36%
2015-11-03	29.70	29.70	29.75	29.50	30.40	489,000	14,608,154	29.874	24.04	24.04	24.08	23.88	24.61	604,136	24.180	-0.50%
2015-11-02	29.85	29.85	29.90	29.80	30.35	217,700	6,521,970	29.959	24.16	24.16	24.20	24.12	24.57	268,958	24.249	-0.67%
2015-10-30	30.05	29.95	30.05	29.70	30.30	117,600	3,533,755	30.049	24.32	24.24	24.32	24.04	24.53	145,289	24.322	0.17%
2015-10-29	30.00	29.85	29.95	29.65	30.25	235,700	7,048,965	29.907	24.28	24.16	24.24	24.00	24.48	291,196	24.207	2.39%
2015-10-28	29.30	29.25	29.30	29.05	30.40	245,000	7,243,517	29.565	23.72	23.68	23.72	23.51	24.61	302,686	23.931	-2.01%
2015-10-27	29.90	29.90	29.95	29.85	30.30	229,300	6,870,740	29.964	24.20	24.20	24.24	24.16	24.53	283,289	24.253	-1.32%
2015-10-26	30.30	30.25	30.30	30.00	31.00	150,501	4,574,745	30.397	24.53	24.48	24.53	24.28	25.09	185,937	24.604	-0.98%
2015-10-23	30.60	30.55	30.60	30.20	30.95	143,300	4,372,110	30.510	24.77	24.73	24.77	24.44	25.05	177,040	24.696	1.49%
2015-10-22	30.15	30.10	30.15	30.05	30.30	244,300	7,361,925	30.135	24.40	24.36	24.40	24.32	24.53	301,821	24.392	-1.63%
2015-10-20	30.65	30.65	30.70	30.30	30.90	308,600	9,416,977	30.515	24.81	24.81	24.85	24.53	25.01	381,261	24.700	-0.81%
2015-10-19	30.90	30.80	31.00	30.60	31.90	531,200	16,437,877	30.945	25.01	24.93	25.09	24.77	25.82	656,272	25.047	-0.96%
2015-10-16	31.20	31.05	31.20	30.80	32.50	496,100	15,544,040	31.333	25.25	25.13	25.25	24.93	26.31	612,908	25.361	0.32%
2015-10-15	31.10	30.85	31.10	30.50	31.35	385,400	11,973,777	31.068	25.17	24.97	25.17	24.69	25.38	476,143	25.147	0.81%
2015-10-14	30.85	30.75	31.00	30.55	31.30	266,650	8,234,422	30.881	24.97	24.89	25.09	24.73	25.33	329,433	24.996	-1.12%
2015-10-13	31.20	31.10	31.30	30.90	31.70	479,600	15,037,112	31.353	25.25	25.17	25.33	25.01	25.66	592,523	25.378	0.32%
2015-10-12	31.10	31.00	31.10	30.25	31.75	1,116,300	34,610,747	31.005	25.17	25.09	25.17	24.48	25.70	1,379,136	25.096	3.84%
2015-10-09	29.95	29.80	29.95	29.00	30.60	1,174,400	35,203,832	29.976	24.24	24.12	24.24	23.47	24.77	1,450,916	24.263	3.63%
2015-10-08	28.90	28.70	28.90	27.65	29.00	604,200	17,270,515	28.584	23.39	23.23	23.39	22.38	23.47	746,461	23.137	1.76%
2015-10-07	28.40	28.35	28.40	27.20	28.50	397,400	11,139,205	28.030	22.99	22.95	22.99	22.02	23.07	490,969	22.688	4.03%
2015-10-06	27.30	27.50	27.55	27.20	28.20	276,300	7,630,772	27.618	22.10	22.26	22.30	22.02	22.83	341,356	22.354	-0.91%
2015-10-05	27.55	27.50	27.55	27.05	27.80	350,941	9,620,837	27.414	22.30	22.26	22.30	21.89	22.50	433,571	22.190	1.85%
2015-10-02	27.05	27.05	27.10	26.45	27.20	743,200	19,992,507	26.901	21.89	21.89	21.94	21.41	22.02	918,188	21.774	0.93%
2015-09-30	26.80	26.70	26.80	26.15	27.15	1,162,600	30,740,453	26.441	21.69	21.61	21.69	21.17	21.98	1,436,337	21.402	-0.56%
2015-09-29	26.95	26.90	26.95	26.40	28.80	1,067,859	28,766,756	26.939	21.81	21.77	21.81	21.37	23.31	1,319,289	21.805	-6.42%
2015-09-25	28.80	28.75	28.95	27.95	29.00	326,000	9,285,270	28.482	23.31	23.27	23.43	22.62	23.47	402,758	23.054	3.04%
2015-09-24	27.95	27.85	27.95	27.50	29.45	668,800	18,779,825	28.080	22.62	22.54	22.62	22.26	23.84	826,271	22.728	-3.79%
2015-09-23	29.05	29.00	29.25	28.60	29.80	400,100	11,574,492	28.929	23.51	23.47	23.68	23.15	24.12	494,305	23.416	-3.17%
2015-09-22	30.00	30.00	30.15	29.20	30.05	1,141,900	33,680,245	29.495	24.28	24.28	24.40	23.64	24.32	1,410,763	23.874	1.35%
2015-09-21	29.60	29.60	29.70	29.10	30.00	223,100	6,565,165	29.427	23.96	23.96	24.04	23.55	24.28	275,630	23.819	-1.66%
2015-09-18	30.10	29.95	30.00	28.65	30.45	1,132,665	33,893,336	29.924	24.36	24.24	24.28	23.19	24.65	1,399,354	24.221	4.15%
2015-09-17	28.90	28.85	28.90	28.80	29.80	364,900	10,679,997	29.268	23.39	23.35	23.39	23.31	24.12	450,817	23.690	1.05%
2015-09-16	28.60	28.55	28.60	28.20	29.00	428,900	12,275,020	28.620	23.15	23.11	23.15	22.83	23.47	529,886	23.165	0.35%
2015-09-15	28.50	28.45	28.50	28.05	29.10	165,500	4,725,140	28.551	23.07	23.03	23.07	22.70	23.55	204,467	23.109	-1.04%
2015-09-14	28.80	28.80	28.85	28.60	29.60	313,600	9,091,627	28.991	23.31	23.31	23.35	23.15	23.96	387,438	23.466	0.00%
2015-09-11	28.80	28.50	29.00	28.20	29.25	350,200	10,040,005	28.669	23.31	23.07	23.47	22.83	23.68	432,656	23.206	1.05%
2015-09-10	28.50	28.40	28.50	28.05	29.00	264,800	7,531,525	28.442	23.07	22.99	23.07	22.70	23.47	327,148	23.022	-2.23%
2015-09-09	29.15	29.15	29.20	28.10	29.30	843,500	24,452,380	28.989	23.59	23.59	23.64	22.74	23.72	1,042,104	23.464	4.11%
2015-09-08	28.00	28.00	28.25	26.80	28.35	603,900	16,526,700	27.367	22.66	22.66	22.87	21.69	22.95	746,090	22.151	5.46%
2015-09-07	26.55	26.50	26.55	26.50	27.40	335,400	8,989,605	26.803	21.49	21.45	21.49	21.45	22.18	414,371	21.695	-0.38%
2015-09-04	26.65	26.60	26.65	26.60	27.85	295,300	7,948,455	26.917	21.57	21.53	21.57	21.53	22.54	364,829	21.787	-1.84%
2015-09-02	27.15	27.10	27.15	26.40	27.85	775,300	21,003,435	27.091	21.98	21.94	21.98	21.37	22.54	957,847	21.928	0.37%
2015-09-01	27.05	26.95	27.00	27.00	28.50	1,372,900	37,302,065	27.170	21.89	21.81	21.85	21.85	23.07	1,696,153	21.992	-4.42%
2015-08-31	28.30	28.30	28.35	27.55	30.40	754,000	21,469,415	28.474	22.91	22.91	22.95	22.30	24.61	931,531	23.047	-5.67%
2015-08-28	30.00	30.00	30.05	29.95	32.50	1,540,100	47,541,221	30.869	24.28	24.28	24.32	24.24	26.31	1,902,721	24.986	-2.60%
2015-08-27	30.80	30.60	30.80	28.25	31.00	1,321,400	39,033,170	29.539	24.93	24.77	24.93	22.87	25.09	1,632,527	23.910	10.59%
2015-08-26	27.85	27.80	27.85	26.50	28.00	1,010,400	27,638,130	27.354	22.54	22.50	22.54	21.45	22.66	1,248,301	22.141	5.69%
2015-08-25	26.35	26.25	26.35	26.05	28.15	947,590	25,605,753	27.022	21.33	21.25	21.33	21.09	22.79	1,170,703	21.872	-0.19%
2015-08-24	26.40	26.40	26.45	26.15	27.80	2,353,000	62,367,965	26.506	21.37	21.37	21.41	21.17	22.50	2,907,020	21.454	-7.53%
2015-08-21	28.55	28.60	28.70	28.10	29.00	2,030,900	57,959,762	28.539	23.11	23.15	23.23	22.74	23.47	2,509,081	23.100	-4.19%
2015-08-20	29.80	29.80	29.85	29.80	31.05	1,438,500	43,247,660	30.064	24.12	24.12	24.16	24.12	25.13	1,777,199	24.335	-4.49%
2015-08-19	31.20	31.20	31.25	31.00	32.65	924,600	28,962,360	31.324	25.25	25.25	25.29	25.09	26.43	1,142,300	25.354	-4.44%
2015-08-18	32.65	32.65	32.70	32.30	33.00	1,074,100	35,181,375	32.754	26.43	26.43	26.47	26.14	26.71	1,327,000	26.512	0.15%
2015-08-17	32.60	32.55	32.60	32.55	33.60	1,652,600	54,321,725	32.871	26.39	26.35	26.39	26.35	27.20	2,041,709	26.606	-2.83%
2015-08-14	33.55	33.50	33.55	33.50	36.00	2,564,300	87,353,330	34.065	27.16	27.12	27.16	27.12	29.14	3,168,071	27.573	-7.96%
2015-08-13	36.45	36.45	36.55	36.05	36.80	266,600	9,736,180	36.520	29.50	29.50	29.58	29.18	29.79	329,372	29.560	-0.41%
2015-08-12	36.60	36.10	36.50	35.90	37.20	530,600	19,327,145	36.425	29.62	29.22	29.54	29.06	30.11	655,531	29.483	-1.35%
2015-08-11	37.10	37.10	37.15	36.20	37.50	739,100	27,258,380	36.881	30.03	30.03	30.07	29.30	30.35	913,123	29.852	1.64%
2015-08-10	36.50	36.50	36.65	35.80	37.00	555,600	20,329,385	36.590	29.54	29.54	29.67	28.98	29.95	686,418	29.617	-1.08%
2015-08-07	36.90	36.90	37.00	35.10	37.00	1,484,411	54,323,367	36.596	29.87	29.87	29.95	28.41	29.95	1,833,920	29.621	5.13%
2015-08-06	35.10	35.05	35.10	34.00	35.20	1,005,200	34,784,745	34.605	28.41	28.37	28.41	27.52	28.49	1,241,877	28.010	3.39%
2015-08-05	33.95	34.00	34.10	33.85	34.20	1,797,200	61,107,519	34.002	27.48	27.52	27.60	27.40	27.68	2,220,356	27.522	0.44%
2015-08-04	33.80	33.80	34.00	33.55	34.65	603,200	20,454,010	33.909	27.36	27.36	27.52	27.16	28.05	745,225	27.447	-0.59%
2015-08-03	34.00	34.00	34.05	33.85	35.00	1,300,701	44,294,059	34.054	27.52	27.52	27.56	27.40	28.33	1,606,955	27.564	-2.86%
2015-07-31	35.00	35.00	35.05	34.70	35.25	1,867,500	65,281,422	34.957	28.33	28.33	28.37	28.09	28.53	2,307,208	28.295	0.72%
2015-07-30	34.75	34.60	34.80	34.60	35.10	657,300	22,933,080	34.890	28.13	28.01	28.17	28.01	28.41	812,063	28.241	-0.29%
2015-07-29	34.85	34.65	34.95	34.40	35.40	1,135,974	39,602,049	34.862	28.21	28.05	28.29	27.84	28.65	1,403,442	28.218	0.00%
2015-07-28	34.85	34.75	35.00	34.05	36.70	2,259,500	78,959,105	34.945	28.21	28.13	28.33	27.56	29.71	2,791,505	28.285	-3.99%
2015-07-27	36.30	36.20	36.40	36.05	38.00	1,175,500	43,106,247	36.671	29.38	29.30	29.46	29.18	30.76	1,452,275	29.682	-4.47%
2015-07-24	38.00	37.95	38.00	37.85	39.50	1,755,700	67,265,610	38.313	30.76	30.72	30.76	30.64	31.97	2,169,084	31.011	-2.94%
2015-07-23	39.15	39.15	39.40	39.10	39.90	1,513,100	59,649,165	39.422	31.69	31.69	31.89	31.65	32.30	1,869,364	31.909	-1.39%
2015-07-22	39.70	39.60	39.70	39.55	40.30	840,400	33,502,500	39.865	32.13	32.05	32.13	32.01	32.62	1,038,274	32.267	-0.13%
2015-07-21	39.75	39.55	39.85	39.40	40.50	1,206,800	48,365,880	40.078	32.17	32.01	32.26	31.89	32.78	1,490,944	32.440	-1.36%
2015-07-20	40.30	40.30	40.50	40.05	41.30	973,700	39,584,640	40.654	32.62	32.62	32.78	32.42	33.43	1,202,960	32.906	0.25%
2015-07-17	40.20	40.20	40.30	39.10	40.50	447,100	17,985,190	40.226	32.54	32.54	32.62	31.65	32.78	552,371	32.560	1.52%
2015-07-16	39.60	39.55	39.60	39.10	39.75	921,900	36,411,010	39.496	32.05	32.01	32.05	31.65	32.17	1,138,964	31.969	-1.00%
2015-07-15	40.00	39.95	40.00	39.55	41.50	718,350	29,071,297	40.470	32.38	32.34	32.38	32.01	33.59	887,487	32.757	-3.61%
2015-07-14	41.50	41.45	41.50	41.35	41.90	389,399	16,215,913	41.643	33.59	33.55	33.59	33.47	33.91	481,084	33.707	-0.12%
2015-07-13	41.55	41.45	41.60	40.85	42.00	1,837,624	75,744,181	41.219	33.63	33.55	33.67	33.06	34.00	2,270,298	33.363	-0.84%
2015-07-10	41.90	41.70	42.00	40.45	42.25	2,388,400	100,006,115	41.872	33.91	33.75	34.00	32.74	34.20	2,950,755	33.892	3.97%
2015-07-09	40.30	40.25	40.30	38.00	40.65	3,573,800	140,795,832	39.397	32.62	32.58	32.62	30.76	32.90	4,415,261	31.888	5.91%
2015-07-08	38.05	38.05	38.20	36.80	41.90	6,852,739	268,546,691	39.188	30.80	30.80	30.92	29.79	33.91	8,466,235	31.720	-10.47%
2015-07-07	42.50	42.55	42.60	41.75	42.70	11,563,313	487,333,761	42.145	34.40	34.44	34.48	33.79	34.56	14,285,927	34.113	-0.12%
2015-07-06	42.55	41.70	41.75	40.90	43.50	29,058,194	1,231,830,836	42.392	34.44	33.75	33.79	33.11	35.21	35,900,026	34.313	-1.05%
2015-07-03	43.00	42.95	43.30	42.95	43.90	5,044,400	218,226,930	43.261	34.81	34.76	35.05	34.76	35.53	6,232,118	35.016	-1.94%
2015-07-02	43.85	43.80	43.85	42.95	43.95	7,664,889	332,254,603	43.348	35.49	35.45	35.49	34.76	35.57	9,469,608	35.086	1.15%
2015-06-30	43.35	43.15	43.25	43.00	43.45	8,230,600	355,186,762	43.154	35.09	34.93	35.01	34.81	35.17	10,168,517	34.930	0.93%
2015-06-29	42.95	42.95	43.00	42.85	43.55	62,651,090	2,697,841,812	43.061	34.76	34.76	34.81	34.68	35.25	77,402,461	34.855