Prices and Webb-site Total Returns

iShares Core SENSEX India Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02836	2006-11-02			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	40.70	40.64	40.98	39.00	41.22	629,400	25,640,560	40.738	40.70	40.64	40.98	39.00	41.22	629,400	40.738	6.71%
2026-02-02	38.14	37.70	38.20	37.58	38.14	81,000	3,067,052	37.865	38.14	37.70	38.20	37.58	38.14	81,000	37.865	-0.37%
2026-01-30	38.28	38.00	39.48	38.28	38.54	33,400	1,283,900	38.440	38.28	38.00	39.48	38.28	38.54	33,400	38.440	-0.16%
2026-01-29	38.34	38.00	38.50	38.16	38.44	128,300	4,916,772	38.323	38.34	38.00	38.50	38.16	38.44	128,300	38.322	-0.73%
2026-01-28	38.62	38.62	38.80	38.58	38.82	38,552	1,492,029	38.702	38.62	38.62	38.80	38.58	38.82	38,552	38.702	0.63%
2026-01-27	38.38	38.00	38.52	38.16	38.50	19,000	727,308	38.279	38.38	38.00	38.52	38.16	38.50	19,000	38.279	-0.31%
2026-01-26	38.50	38.30	38.50	38.28	38.50	20,800	798,724	38.400	38.50	38.30	38.50	38.28	38.50	20,800	38.400	0.26%
2026-01-23	38.40	38.38	39.00	38.40	39.00	24,116	931,607	38.630	38.40	38.38	39.00	38.40	39.00	24,116	38.630	-0.26%
2026-01-22	38.50	38.46	38.80	38.48	38.74	18,400	709,584	38.564	38.50	38.46	38.80	38.48	38.74	18,400	38.564	0.10%
2026-01-21	38.46	38.34	38.70	38.22	38.98	34,800	1,339,180	38.482	38.46	38.34	38.70	38.22	38.98	34,800	38.482	-1.23%
2026-01-20	38.94	38.98	39.12	38.94	39.24	25,200	983,252	39.018	38.94	38.98	39.12	38.94	39.24	25,200	39.018	-0.46%
2026-01-19	39.12	39.10	39.20	39.12	39.50	30,200	1,185,068	39.241	39.12	39.10	39.20	39.12	39.50	30,200	39.241	-1.06%
2026-01-16	39.54	39.44	39.84	39.54	39.94	32,435	1,288,651	39.730	39.54	39.44	39.84	39.54	39.94	32,435	39.730	-0.25%
2026-01-15	39.64	39.58	39.64	39.66	39.78	34,658	1,376,294	39.711	39.64	39.58	39.64	39.66	39.78	34,658	39.711	-0.10%
2026-01-14	39.68	39.54	39.80	39.44	39.76	27,364	1,085,477	39.668	39.68	39.54	39.80	39.44	39.76	27,364	39.668	0.05%
2026-01-13	39.66	39.60	39.80	39.66	39.92	48,800	1,941,732	39.790	39.66	39.60	39.80	39.66	39.92	48,800	39.790	-0.15%
2026-01-09	39.72	39.68	40.20	39.64	40.08	51,200	2,042,060	39.884	39.72	39.68	40.20	39.64	40.08	51,200	39.884	-0.90%
2026-01-08	40.08	40.06	40.36	40.14	40.36	12,000	483,016	40.251	40.08	40.06	40.36	40.14	40.36	12,000	40.251	-0.84%
2026-01-07	40.42	40.20	40.48	40.08	40.48	52,800	2,120,916	40.169	40.42	40.20	40.48	40.08	40.48	52,800	40.169	0.45%
2026-01-06	40.24	40.20	40.26	40.24	40.46	32,100	1,296,098	40.377	40.24	40.20	40.26	40.24	40.46	32,100	40.377	-0.98%
2026-01-05	40.64	40.20	40.78	40.64	40.98	32,200	1,314,200	40.814	40.64	40.20	40.78	40.64	40.98	32,200	40.814	0.74%
2025-12-31	40.34	40.30	40.36	40.28	40.38	15,600	629,452	40.350	40.34	40.30	40.36	40.28	40.38	15,600	40.349	0.55%
2025-12-30	40.12	40.00	40.14	40.02	40.12	47,401	1,900,515	40.094	40.12	40.00	40.14	40.02	40.12	47,401	40.094	-0.05%
2025-12-29	40.14	40.12	40.18	40.12	40.42	27,522	1,107,232	40.231	40.14	40.12	40.18	40.12	40.42	27,522	40.231	-1.08%
2025-12-24	40.58	40.30	40.70	40.56	40.70	1,931	78,486	40.645	40.58	40.30	40.70	40.56	40.70	1,931	40.645	-0.10%
2025-12-23	40.62	40.60	40.62	40.62	40.74	4,010	163,103	40.674	40.62	40.60	40.62	40.62	40.74	4,010	40.674	-0.15%
2025-12-22	40.68	40.50	40.80	40.40	40.74	47,300	1,924,644	40.690	40.68	40.50	40.80	40.40	40.74	47,300	40.690	0.99%
2025-12-19	40.28	40.02	40.68	40.08	40.38	13,300	534,192	40.165	40.28	40.02	40.68	40.08	40.38	13,300	40.165	0.50%
2025-12-18	40.08	39.38	40.12	39.88	40.18	21,700	868,538	40.025	40.08	39.38	40.12	39.88	40.18	21,700	40.025	0.30%
2025-12-17	39.96	39.88	40.40	39.70	40.30	11,800	470,672	39.888	39.96	39.88	40.40	39.70	40.30	11,800	39.887	0.45%
2025-12-16	39.78	39.70	40.20	39.70	40.02	19,800	787,408	39.768	39.78	39.70	40.20	39.70	40.02	19,800	39.768	-0.90%
2025-12-15	40.14	39.98	40.14	40.04	40.32	12,600	505,856	40.147	40.14	39.98	40.14	40.04	40.32	12,600	40.147	-0.50%
2025-12-12	40.34	40.24	40.84	40.20	40.88	33,700	1,363,734	40.467	40.34	40.24	40.84	40.20	40.88	33,700	40.467	0.55%
2025-12-11	40.12	39.90	40.50	40.00	40.18	19,400	777,072	40.055	40.12	39.90	40.50	40.00	40.18	19,400	40.055	-0.10%
2025-12-10	40.16	40.04	40.40	40.08	40.34	15,439	620,507	40.191	40.16	40.04	40.40	40.08	40.34	15,439	40.191	0.00%
2025-12-09	40.16	40.12	40.20	40.04	40.14	35,800	1,433,676	40.047	40.16	40.12	40.20	40.04	40.14	35,800	40.047	-0.45%
2025-12-08	40.34	40.18	40.72	40.38	40.72	10,600	430,220	40.587	40.34	40.18	40.72	40.38	40.72	10,600	40.587	-1.03%
2025-12-05	40.76	40.50	41.00	40.50	40.84	19,200	780,808	40.667	40.76	40.50	41.00	40.50	40.84	19,200	40.667	0.74%
2025-12-04	40.46	40.00	40.50	40.16	40.50	19,800	798,016	40.304	40.46	40.00	40.50	40.16	40.50	19,800	40.304	0.70%
2025-12-03	40.18	40.14	40.48	40.14	40.52	23,400	944,868	40.379	40.18	40.14	40.48	40.14	40.52	23,400	40.379	-1.08%
2025-12-02	40.62	40.44	41.00	40.60	41.20	27,000	1,102,188	40.822	40.62	40.44	41.00	40.60	41.20	27,000	40.822	-0.54%
2025-12-01	40.84	40.84	41.18	40.80	41.28	21,400	878,804	41.066	40.84	40.84	41.18	40.80	41.28	21,400	41.066	-0.39%
2025-11-28	41.00	40.64	41.08	41.00	41.10	4,400	180,492	41.021	41.00	40.64	41.08	41.00	41.10	4,400	41.021	0.00%
2025-11-27	41.00	40.64	41.04	40.90	41.20	17,600	724,096	41.142	41.00	40.64	41.04	40.90	41.20	17,600	41.142	0.24%
2025-11-26	40.90	40.64	41.00	40.64	40.96	5,696	231,988	40.728	40.90	40.64	41.00	40.64	40.96	5,696	40.728	0.74%
2025-11-25	40.60	40.58	41.00	40.32	40.72	9,874	401,380	40.650	40.60	40.58	41.00	40.32	40.72	9,874	40.650	-0.49%
2025-11-24	40.80	40.50	40.88	40.48	40.96	12,435	507,870	40.842	40.80	40.50	40.88	40.48	40.96	12,435	40.842	-0.73%
2025-11-21	41.10	41.02	41.20	41.12	41.22	38,200	1,571,668	41.143	41.10	41.02	41.20	41.12	41.22	38,200	41.143	-0.48%
2025-11-20	41.30	41.02	41.30	41.00	41.30	7,200	296,788	41.221	41.30	41.02	41.30	41.00	41.30	7,200	41.221	0.24%
2025-11-19	41.20	41.08	41.50	40.90	41.22	9,800	402,208	41.042	41.20	41.08	41.50	40.90	41.22	9,800	41.042	0.68%
2025-11-18	40.92	40.80	40.98	40.86	41.00	21,590	883,392	40.917	40.92	40.80	40.98	40.86	41.00	21,590	40.917	0.10%
2025-11-17	40.88	40.88	40.90	39.90	40.88	90,700	3,688,962	40.672	40.88	40.88	40.90	39.90	40.88	90,700	40.672	0.69%
2025-11-14	40.60	40.22	41.56	40.52	41.50	86,200	3,508,672	40.704	40.60	40.22	41.56	40.52	41.50	86,200	40.704	-0.54%
2025-11-13	40.82	40.02	41.50	40.74	41.20	39,201	1,601,808	40.861	40.82	40.02	41.50	40.74	41.20	39,201	40.861	-0.97%
2025-11-12	41.22	41.10	41.26	40.90	41.28	56,119	2,309,296	41.150	41.22	41.10	41.26	40.90	41.28	56,119	41.150	0.78%
2025-11-11	40.90	40.68	41.00	40.70	40.90	6,245	254,716	40.787	40.90	40.68	41.00	40.70	40.90	6,245	40.787	0.44%
2025-11-10	40.72	40.60	40.82	40.52	40.80	20,400	829,088	40.642	40.72	40.60	40.82	40.52	40.80	20,400	40.642	0.49%
2025-11-07	40.52	40.00	40.70	40.28	40.48	61,750	2,492,572	40.366	40.52	40.00	40.70	40.28	40.48	61,750	40.366	-0.64%
2025-11-06	40.78	40.30	41.00	40.50	40.78	6,525	265,706	40.721	40.78	40.30	41.00	40.50	40.78	6,525	40.721	0.44%
2025-11-05	40.60	40.56	40.68	40.44	40.60	3,000	121,680	40.560	40.60	40.56	40.68	40.44	40.60	3,000	40.560	-0.34%
2025-11-04	40.74	40.74	40.84	40.72	40.98	15,800	645,160	40.833	40.74	40.74	40.84	40.72	40.98	15,800	40.833	-0.29%
2025-11-03	40.86	40.80	40.90	40.86	40.92	8,000	327,176	40.897	40.86	40.80	40.90	40.86	40.92	8,000	40.897	0.20%
2025-10-31	40.78	40.30	40.90	40.76	41.00	10,000	408,884	40.888	40.78	40.30	40.90	40.76	41.00	10,000	40.888	-0.83%
2025-10-30	41.12	40.70	41.80	40.90	41.54	132,550	5,462,953	41.214	41.12	40.70	41.80	40.90	41.54	132,550	41.214	-0.15%
2025-10-28	41.18	41.00	41.32	41.00	41.44	19,000	783,828	41.254	41.18	41.00	41.32	41.00	41.44	19,000	41.254	-0.39%
2025-10-27	41.34	41.24	41.90	41.24	41.52	8,000	331,580	41.448	41.34	41.24	41.90	41.24	41.52	8,000	41.448	0.24%
2025-10-24	41.24	41.00	41.38	41.24	41.68	15,600	645,932	41.406	41.24	41.00	41.38	41.24	41.68	15,600	41.406	-1.15%
2025-10-23	41.72	41.66	41.90	41.64	41.90	10,200	425,732	41.738	41.72	41.66	41.90	41.64	41.90	10,200	41.738	-0.19%
2025-10-22	41.80	41.78	41.98	41.40	41.80	28,200	1,172,824	41.590	41.80	41.78	41.98	41.40	41.80	28,200	41.590	0.92%
2025-10-21	41.42	41.34	41.52	41.34	41.50	29,800	1,233,452	41.391	41.42	41.34	41.52	41.34	41.50	29,800	41.391	-0.05%
2025-10-20	41.44	41.44	41.50	41.16	41.58	18,000	745,368	41.409	41.44	41.44	41.50	41.16	41.58	18,000	41.409	0.68%
2025-10-17	41.16	41.00	41.16	40.84	41.22	21,600	885,376	40.990	41.16	41.00	41.16	40.84	41.22	21,600	40.990	0.34%
2025-10-16	41.02	40.60	41.02	40.58	41.02	12,420	506,807	40.806	41.02	40.60	41.02	40.58	41.02	12,420	40.806	1.43%
2025-10-15	40.44	40.22	40.90	40.00	40.42	9,800	395,168	40.323	40.44	40.22	40.90	40.00	40.42	9,800	40.323	1.61%
2025-10-14	39.80	39.56	40.00	39.80	40.10	10,400	414,800	39.885	39.80	39.56	40.00	39.80	40.10	10,400	39.885	-0.35%
2025-10-13	39.94	39.94	39.96	39.90	40.34	10,800	432,092	40.009	39.94	39.94	39.96	39.90	40.34	10,800	40.009	-0.99%
2025-10-10	40.34	40.34	40.38	39.90	40.34	39,274	1,577,606	40.169	40.34	40.34	40.38	39.90	40.34	39,274	40.169	1.00%
2025-10-09	39.94	39.88	40.12	39.70	40.00	5,055	201,155	39.793	39.94	39.88	40.12	39.70	40.00	5,055	39.793	0.30%
2025-10-08	39.82	39.80	40.20	39.72	40.08	27,495	1,096,882	39.894	39.82	39.80	40.20	39.72	40.08	27,495	39.894	0.10%
2025-10-06	39.78	39.72	39.90	39.42	39.84	46,200	1,830,416	39.619	39.78	39.72	39.90	39.42	39.84	46,200	39.619	0.91%
2025-10-03	39.42	39.34	39.60	39.34	39.52	41,200	1,623,704	39.410	39.42	39.34	39.60	39.34	39.52	41,200	39.410	0.31%
2025-10-02	39.30	39.30	39.56	39.18	39.56	35,200	1,390,080	39.491	39.30	39.30	39.56	39.18	39.56	35,200	39.491	0.31%
2025-09-30	39.18	39.14	39.30	39.12	39.32	34,400	1,349,000	39.215	39.18	39.14	39.30	39.12	39.32	34,400	39.215	-0.05%
2025-09-29	39.20	39.20	39.42	39.04	39.42	40,000	1,569,592	39.240	39.20	39.20	39.42	39.04	39.42	40,000	39.240	-0.56%
2025-09-26	39.42	39.40	39.42	39.46	39.80	18,600	737,288	39.639	39.42	39.40	39.42	39.46	39.80	18,600	39.639	-1.10%
2025-09-25	39.86	39.80	39.98	39.76	39.90	61,600	2,449,804	39.770	39.86	39.80	39.98	39.76	39.90	61,600	39.770	-0.25%
2025-09-24	39.96	39.84	40.50	39.80	39.94	71,400	2,843,232	39.821	39.96	39.84	40.50	39.80	39.94	71,400	39.821	-0.05%
2025-09-23	39.98	39.96	40.12	39.82	40.26	26,405	1,060,291	40.155	39.98	39.96	40.12	39.82	40.26	26,405	40.155	-0.65%
2025-09-22	40.24	40.10	40.50	40.24	40.36	28,400	1,143,540	40.266	40.24	40.10	40.50	40.24	40.36	28,400	40.265	-0.25%
2025-09-19	40.34	39.98	41.00	40.00	40.56	50,000	2,021,588	40.432	40.34	39.98	41.00	40.00	40.56	50,000	40.432	-0.54%
2025-09-18	40.56	39.70	41.00	40.56	40.82	54,200	2,205,876	40.699	40.56	39.70	41.00	40.56	40.82	54,200	40.699	-0.29%
2025-09-17	40.68	40.66	40.74	40.30	40.80	109,528	4,452,835	40.655	40.68	40.66	40.74	40.30	40.80	109,528	40.655	1.04%
2025-09-16	40.26	40.20	40.62	40.04	40.38	75,291	3,035,525	40.317	40.26	40.20	40.62	40.04	40.38	75,291	40.317	0.75%
2025-09-15	39.96	39.94	40.20	39.96	40.16	76,200	3,048,252	40.003	39.96	39.94	40.20	39.96	40.16	76,200	40.003	-0.50%
2025-09-12	40.16	40.14	40.20	39.94	40.22	17,800	713,676	40.094	40.16	40.14	40.20	39.94	40.22	17,800	40.094	0.35%
2025-09-11	40.02	39.96	40.04	39.96	40.14	14,800	592,588	40.040	40.02	39.96	40.04	39.96	40.14	14,800	40.040	-0.15%
2025-09-10	40.08	40.08	40.34	39.84	40.08	50,882	2,035,249	39.999	40.08	40.08	40.34	39.84	40.08	50,882	39.999	0.65%
2025-09-09	39.82	39.76	39.82	39.72	39.88	8,600	342,324	39.805	39.82	39.76	39.82	39.72	39.88	8,600	39.805	0.05%
2025-09-08	39.80	39.68	39.88	39.62	39.84	24,000	953,612	39.734	39.80	39.68	39.88	39.62	39.84	24,000	39.734	1.07%
2025-09-05	39.38	39.34	39.76	39.36	39.76	15,000	592,080	39.472	39.38	39.34	39.76	39.36	39.76	15,000	39.472	-0.76%
2025-09-04	39.68	39.62	39.78	39.44	39.90	39,200	1,561,552	39.836	39.68	39.62	39.78	39.44	39.90	39,200	39.836	0.61%
2025-09-03	39.44	39.44	39.58	39.30	39.54	11,000	433,652	39.423	39.44	39.44	39.58	39.30	39.54	11,000	39.423	-0.35%
2025-09-02	39.58	39.54	39.90	39.42	39.82	44,200	1,749,964	39.592	39.58	39.54	39.90	39.42	39.82	44,200	39.592	0.35%
2025-09-01	39.44	39.24	39.90	39.24	39.90	36,800	1,449,756	39.396	39.44	39.24	39.90	39.24	39.90	36,800	39.396	-0.20%
2025-08-29	39.52	39.46	39.90	39.50	39.74	28,600	1,133,540	39.634	39.52	39.46	39.90	39.50	39.74	28,600	39.634	0.30%
2025-08-28	39.40	39.30	41.02	39.28	39.80	114,815	4,543,997	39.577	39.40	39.30	41.02	39.28	39.80	114,815	39.577	-1.01%
2025-08-27	39.80	39.76	40.92	39.68	40.00	47,200	1,880,656	39.844	39.80	39.76	40.92	39.68	40.00	47,200	39.844	-1.19%
2025-08-26	40.28	40.12	40.28	40.14	40.76	22,218	896,474	40.349	40.28	40.12	40.28	40.14	40.76	22,218	40.349	-1.18%
2025-08-25	40.76	40.50	41.54	40.68	40.80	18,600	758,116	40.759	40.76	40.50	41.54	40.68	40.80	18,600	40.759	-0.05%
2025-08-22	40.78	40.72	41.74	40.72	41.04	35,800	1,466,052	40.951	40.78	40.72	41.74	40.72	41.04	35,800	40.951	-0.92%
2025-08-21	41.16	41.10	41.74	41.10	41.20	3,400	139,888	41.144	41.16	41.10	41.74	41.10	41.20	3,400	41.144	0.29%
2025-08-20	41.04	40.90	41.30	40.62	41.04	135,000	5,500,084	40.741	41.04	40.90	41.30	40.62	41.04	135,000	40.741	-0.15%
2025-08-19	41.10	40.96	41.30	40.68	41.06	92,000	3,771,632	40.996	41.10	40.96	41.30	40.68	41.06	92,000	40.996	0.00%
2025-08-18	41.10	40.80	41.66	40.24	41.40	148,200	6,067,400	40.941	41.10	40.80	41.66	40.24	41.40	148,200	40.941	2.14%
2025-08-15	40.24	40.20	40.34	40.24	40.34	15,410	620,511	40.267	40.24	40.20	40.34	40.24	40.34	15,410	40.267	-0.30%
2025-08-14	40.36	40.34	41.00	40.34	40.50	25,200	1,020,140	40.482	40.36	40.34	41.00	40.34	40.50	25,200	40.482	0.00%
2025-08-13	40.36	40.24	40.36	40.00	40.36	12,600	507,280	40.260	40.36	40.24	40.36	40.00	40.36	12,600	40.260	-0.35%
2025-08-12	40.50	40.38	40.50	40.34	40.50	15,058	607,772	40.362	40.50	40.38	40.50	40.34	40.50	15,058	40.362	0.85%
2025-08-11	40.16	40.18	40.50	39.82	40.20	10,200	408,628	40.062	40.16	40.18	40.50	39.82	40.20	10,200	40.062	0.25%
2025-08-08	40.06	39.88	40.50	39.98	40.36	9,200	369,668	40.181	40.06	39.88	40.50	39.98	40.36	9,200	40.181	0.20%
2025-08-07	39.98	39.82	40.06	39.96	40.18	21,600	864,736	40.034	39.98	39.82	40.06	39.96	40.18	21,600	40.034	-0.55%
2025-08-06	40.20	40.18	40.26	40.12	40.26	55,000	2,210,820	40.197	40.20	40.18	40.26	40.12	40.26	55,000	40.197	-0.10%
2025-08-05	40.24	40.20	40.50	40.24	40.38	12,800	515,668	40.287	40.24	40.20	40.50	40.24	40.38	12,800	40.287	-0.40%
2025-08-04	40.40	40.20	41.00	40.36	40.54	13,200	534,112	40.463	40.40	40.20	41.00	40.36	40.54	13,200	40.463	-0.20%
2025-08-01	40.48	40.48	40.50	40.36	40.62	17,000	688,148	40.479	40.48	40.48	40.50	40.36	40.62	17,000	40.479	-1.03%
2025-07-31	40.90	40.90	41.30	40.36	40.92	53,200	2,166,484	40.723	40.90	40.90	41.30	40.36	40.92	53,200	40.723	0.20%
2025-07-30	40.82	40.74	40.92	40.74	40.92	44,600	1,823,088	40.876	40.82	40.74	40.92	40.74	40.92	44,600	40.876	-0.05%
2025-07-29	40.84	40.78	40.90	40.70	40.84	34,200	1,393,436	40.744	40.84	40.78	40.90	40.70	40.84	34,200	40.744	-0.44%
2025-07-28	41.02	41.00	41.02	41.00	41.20	72,400	2,971,884	41.048	41.02	41.00	41.02	41.00	41.20	72,400	41.048	-0.39%
2025-07-25	41.18	41.18	41.60	41.14	41.34	18,400	759,364	41.270	41.18	41.18	41.60	41.14	41.34	18,400	41.270	-1.01%
2025-07-24	41.60	41.56	41.76	41.60	41.98	79,609	3,329,018	41.817	41.60	41.56	41.76	41.60	41.98	79,609	41.817	-0.86%
2025-07-23	41.96	41.82	41.98	41.70	41.96	61,605	2,569,343	41.707	41.96	41.82	41.98	41.70	41.96	61,605	41.707	0.53%
2025-07-22	41.74	41.72	41.80	41.72	41.88	63,600	2,659,844	41.821	41.74	41.72	41.80	41.72	41.88	63,600	41.821	0.68%
2025-07-21	41.46	41.46	41.50	41.32	41.54	36,253	1,504,920	41.512	41.46	41.46	41.50	41.32	41.54	36,253	41.512	-0.10%
2025-07-18	41.50	41.48	41.52	41.42	41.90	22,200	924,116	41.627	41.50	41.48	41.52	41.42	41.90	22,200	41.627	-1.10%
2025-07-17	41.96	41.90	42.00	41.92	42.00	14,000	587,708	41.979	41.96	41.90	42.00	41.92	42.00	14,000	41.979	-0.05%
2025-07-16	41.98	41.94	42.06	41.80	42.02	52,505	2,201,744	41.934	41.98	41.94	42.06	41.80	42.02	52,505	41.934	0.00%
2025-07-15	41.98	41.94	42.00	41.50	42.00	24,403	1,020,963	41.838	41.98	41.94	42.00	41.50	42.00	24,403	41.838	0.91%
2025-07-14	41.60	41.50	41.82	41.60	41.86	20,623	860,791	41.739	41.60	41.50	41.82	41.60	41.86	20,623	41.739	-0.72%
2025-07-11	41.90	41.78	41.92	41.80	42.36	24,200	1,017,152	42.031	41.90	41.78	41.92	41.80	42.36	24,200	42.031	-1.09%
2025-07-10	42.36	42.32	42.78	42.32	42.50	42,938	1,821,052	42.411	42.36	42.32	42.78	42.32	42.50	42,938	42.411	-0.38%
2025-07-09	42.52	42.52	42.60	42.36	42.52	25,800	1,095,480	42.461	42.52	42.52	42.60	42.36	42.52	25,800	42.460	0.09%
2025-07-08	42.48	42.30	42.50	42.30	42.48	9,145	387,179	42.338	42.48	42.30	42.50	42.30	42.48	9,145	42.338	0.57%
2025-07-07	42.24	42.00	42.30	42.00	42.56	12,850	544,587	42.380	42.24	42.00	42.30	42.00	42.56	12,850	42.380	-0.14%
2025-07-04	42.30	42.00	42.36	42.30	42.46	9,800	415,316	42.379	42.30	42.00	42.36	42.30	42.46	9,800	42.379	-0.66%
2025-07-03	42.58	42.58	42.72	42.36	42.50	12,800	543,356	42.450	42.58	42.58	42.72	42.36	42.50	12,800	42.450	0.71%
2025-07-02	42.28	42.00	42.50	42.30	42.62	26,800	1,136,896	42.422	42.28	42.00	42.50	42.30	42.62	26,800	42.421	-0.38%
2025-06-30	42.44	42.30	42.50	42.60	42.76	4,200	179,268	42.683	42.44	42.30	42.50	42.60	42.76	4,200	42.683	-0.75%
2025-06-27	42.76	42.24	42.80	42.30	42.80	28,400	1,213,336	42.723	42.76	42.24	42.80	42.30	42.80	28,400	42.723	1.23%
2025-06-26	42.24	42.12	42.40	41.80	42.24	23,600	994,244	42.129	42.24	42.12	42.40	41.80	42.24	23,600	42.129	0.96%
2025-06-25	41.84	41.68	41.88	41.50	41.88	51,600	2,155,760	41.778	41.84	41.68	41.88	41.50	41.88	51,600	41.778	0.14%
2025-06-24	41.78	41.70	42.20	41.28	42.12	183,224	7,652,436	41.766	41.78	41.70	42.20	41.28	42.12	183,224	41.765	1.65%
2025-06-23	41.10	40.62	41.76	40.90	41.28	23,855	977,150	40.962	41.10	40.62	41.76	40.90	41.28	23,855	40.962	-0.44%
2025-06-20	41.28	40.26	41.72	40.70	41.24	8,800	360,768	40.996	41.28	40.26	41.72	40.70	41.24	8,800	40.996	1.33%
2025-06-19	40.74	40.60	41.00	40.76	40.90	10,800	440,480	40.785	40.74	40.60	41.00	40.76	40.90	10,800	40.785	-0.54%
2025-06-18	40.96	40.60	41.20	40.88	40.98	31,315	1,281,375	40.919	40.96	40.60	41.20	40.88	40.98	31,315	40.919	-0.58%
2025-06-17	41.20	41.18	41.20	41.20	41.50	45,100	1,861,781	41.281	41.20	41.18	41.20	41.20	41.50	45,100	41.281	-0.53%
2025-06-16	41.42	41.40	41.50	40.92	41.40	27,000	1,113,276	41.232	41.42	41.40	41.50	40.92	41.40	27,000	41.232	1.22%
2025-06-13	40.92	40.92	41.04	40.68	41.50	40,400	1,650,564	40.856	40.92	40.92	41.04	40.68	41.50	40,400	40.856	-1.87%
2025-06-12	41.70	41.66	42.16	41.74	42.08	7,000	293,024	41.861	41.70	41.66	42.16	41.74	42.08	7,000	41.861	-0.86%
2025-06-11	42.06	41.86	42.16	41.84	42.06	17,858	749,909	41.993	42.06	41.86	42.16	41.84	42.06	17,858	41.993	0.29%
2025-06-10	41.94	41.52	42.12	41.94	42.10	26,600	1,117,704	42.019	41.94	41.52	42.12	41.94	42.10	26,600	42.019	-0.43%
2025-06-09	42.12	41.58	42.12	41.90	42.14	19,600	823,496	42.015	42.12	41.58	42.12	41.90	42.14	19,600	42.015	0.53%
2025-06-06	41.90	41.86	42.02	41.42	42.10	16,400	686,476	41.858	41.90	41.86	42.02	41.42	42.10	16,400	41.858	0.67%
2025-06-05	41.62	41.42	41.70	41.20	41.70	10,400	431,684	41.508	41.62	41.42	41.70	41.20	41.70	10,400	41.508	1.07%
2025-06-04	41.18	41.10	41.18	41.04	41.24	26,200	1,078,332	41.158	41.18	41.10	41.18	41.04	41.24	26,200	41.158	-0.19%
2025-06-03	41.26	41.16	41.44	41.30	41.80	3,400	141,720	41.682	41.26	41.16	41.44	41.30	41.80	3,400	41.682	-0.58%
2025-06-02	41.50	41.00	41.80	41.10	41.56	23,400	969,656	41.438	41.50	41.00	41.80	41.10	41.56	23,400	41.438	0.05%
2025-05-30	41.48	41.14	41.70	41.44	41.70	18,600	773,296	41.575	41.48	41.14	41.70	41.44	41.70	18,600	41.575	0.10%
2025-05-29	41.44	41.30	41.50	41.38	41.56	14,715	609,877	41.446	41.44	41.30	41.50	41.38	41.56	14,715	41.446	-0.14%
2025-05-28	41.50	41.00	42.14	41.36	42.00	9,400	390,120	41.502	41.50	41.00	42.14	41.36	42.00	9,400	41.502	0.29%
2025-05-27	41.38	41.30	41.38	41.34	42.14	26,800	1,112,736	41.520	41.38	41.30	41.38	41.34	42.14	26,800	41.520	-1.52%
2025-05-26	42.02	41.96	42.06	40.22	42.20	33,500	1,403,308	41.890	42.02	41.96	42.06	40.22	42.20	33,500	41.890	0.86%
2025-05-23	41.66	41.00	41.90	40.94	41.64	31,850	1,315,164	41.292	41.66	41.00	41.90	40.94	41.64	31,850	41.292	2.21%
2025-05-22	40.76	40.50	41.34	40.72	41.26	15,074	618,128	41.006	40.76	40.50	41.34	40.72	41.26	15,074	41.006	-1.40%
2025-05-21	41.34	41.00	41.70	41.24	41.58	14,300	590,568	41.299	41.34	41.00	41.70	41.24	41.58	14,300	41.298	-0.29%
2025-05-20	41.46	41.02	41.80	41.50	41.74	34,000	1,416,956	41.675	41.46	41.02	41.80	41.50	41.74	34,000	41.675	-0.29%
2025-05-19	41.58	41.10	41.72	41.44	41.70	50,810	2,112,640	41.579	41.58	41.10	41.72	41.44	41.70	50,810	41.579	-0.24%
2025-05-16	41.68	41.02	41.70	41.50	41.98	19,554	817,821	41.824	41.68	41.02	41.70	41.50	41.98	19,554	41.824	0.39%
2025-05-15	41.52	41.02	42.20	41.10	41.60	33,470	1,385,718	41.402	41.52	41.02	42.20	41.10	41.60	33,470	41.402	1.07%
2025-05-14	41.08	40.40	41.50	41.00	41.42	21,600	891,944	41.294	41.08	40.40	41.50	41.00	41.42	21,600	41.294	-0.82%
2025-05-13	41.42	41.00	41.80	41.48	42.10	32,200	1,349,168	41.900	41.42	41.00	41.80	41.48	42.10	32,200	41.900	-1.10%
2025-05-12	41.88	41.60	41.90	40.32	41.96	105,350	4,379,486	41.571	41.88	41.60	41.90	40.32	41.96	105,350	41.571	4.44%
2025-05-09	40.10	40.02	40.78	39.68	40.74	75,600	3,014,152	39.870	40.10	40.02	40.78	39.68	40.74	75,600	39.870	-1.96%
2025-05-08	40.90	40.80	41.40	40.88	41.24	52,600	2,164,416	41.149	40.90	40.80	41.40	40.88	41.24	52,600	41.149	0.29%
2025-05-07	40.78	40.78	41.00	40.72	41.14	25,400	1,040,096	40.949	40.78	40.78	41.00	40.72	41.14	25,400	40.949	-1.12%
2025-05-06	41.24	41.18	41.28	41.18	41.50	45,900	1,899,120	41.375	41.24	41.18	41.28	41.18	41.50	45,900	41.375	0.05%
2025-05-02	41.22	41.20	41.34	40.78	41.60	46,000	1,893,432	41.162	41.22	41.20	41.34	40.78	41.60	46,000	41.162	0.93%
2025-04-30	40.84	40.68	40.90	40.44	40.86	22,400	911,136	40.676	40.84	40.68	40.90	40.44	40.86	22,400	40.676	0.15%
2025-04-29	40.78	40.72	40.80	40.68	40.90	40,600	1,656,460	40.800	40.78	40.72	40.80	40.68	40.90	40,600	40.800	-0.29%
2025-04-28	40.90	40.80	40.90	39.50	40.92	123,400	4,971,300	40.286	40.90	40.80	40.90	39.50	40.92	123,400	40.286	2.20%
2025-04-25	40.02	40.00	40.60	39.68	40.68	89,000	3,603,436	40.488	40.02	40.00	40.60	39.68	40.68	89,000	40.488	-0.69%
2025-04-24	40.30	40.20	40.30	40.22	40.44	6,800	273,856	40.273	40.30	40.20	40.30	40.22	40.44	6,800	40.273	-0.35%
2025-04-23	40.44	40.40	40.82	40.30	40.76	42,400	1,715,888	40.469	40.44	40.40	40.82	40.30	40.76	42,400	40.469	-0.15%
2025-04-22	40.50	40.50	40.74	39.76	40.70	74,664	3,018,431	40.427	40.50	40.50	40.74	39.76	40.70	74,664	40.427	1.91%
2025-04-17	39.74	39.50	39.80	38.80	39.74	100,451	3,919,295	39.017	39.74	39.50	39.80	38.80	39.74	100,451	39.017	2.21%
2025-04-16	38.88	38.74	39.00	38.74	39.00	14,400	560,380	38.915	38.88	38.74	39.00	38.74	39.00	14,400	38.915	-0.41%
2025-04-15	39.04	38.98	39.04	38.80	39.20	32,327	1,261,960	39.037	39.04	38.98	39.04	38.80	39.20	32,327	39.037	0.26%
2025-04-14	38.94	38.80	39.30	38.60	39.04	33,200	1,289,932	38.853	38.94	38.80	39.30	38.60	39.04	33,200	38.853	1.62%
2025-04-11	38.32	38.28	38.60	38.10	38.32	10,400	397,328	38.205	38.32	38.28	38.60	38.10	38.32	10,400	38.205	-0.73%
2025-04-10	38.60	38.60	38.78	37.40	38.86	119,288	4,621,706	38.744	38.60	38.60	38.78	37.40	38.86	119,288	38.744	3.26%
2025-04-09	37.38	37.36	38.20	37.24	38.88	38,200	1,426,644	37.347	37.38	37.36	38.20	37.24	38.88	38,200	37.347	-0.74%
2025-04-08	37.66	37.10	38.00	36.48	37.84	33,400	1,253,008	37.515	37.66	37.10	38.00	36.48	37.84	33,400	37.515	3.63%
2025-04-07	36.34	36.40	36.44	36.26	38.86	71,220	2,623,351	36.835	36.34	36.40	36.44	36.26	38.86	71,220	36.834	-6.48%
2025-04-03	38.86	38.76	39.00	38.24	38.86	98,600	3,814,204	38.684	38.86	38.76	39.00	38.24	38.86	98,600	38.684	0.41%
2025-04-02	38.70	38.30	38.70	38.76	38.80	48,000	1,860,488	38.760	38.70	38.30	38.70	38.76	38.80	48,000	38.760	-0.26%
2025-04-01	38.80	38.38	38.92	38.88	39.20	12,400	484,720	39.090	38.80	38.38	38.92	38.88	39.20	12,400	39.090	-0.51%
2025-03-31	39.00	38.98	39.42	38.90	39.16	32,400	1,265,132	39.047	39.00	38.98	39.42	38.90	39.16	32,400	39.047	-1.07%
2025-03-28	39.42	39.36	39.54	39.40	39.56	9,200	363,236	39.482	39.42	39.36	39.54	39.40	39.56	9,200	39.482	0.15%
2025-03-27	39.36	39.00	39.52	39.14	39.44	10,200	401,292	39.342	39.36	39.00	39.52	39.14	39.44	10,200	39.342	0.00%
2025-03-26	39.36	39.34	39.40	39.36	39.70	30,000	1,187,432	39.581	39.36	39.34	39.40	39.36	39.70	30,000	39.581	-0.81%
2025-03-25	39.68	39.62	39.68	39.66	39.98	38,972	1,552,306	39.831	39.68	39.62	39.68	39.66	39.98	38,972	39.831	0.00%
2025-03-24	39.68	39.70	39.82	39.20	39.70	43,000	1,697,024	39.466	39.68	39.70	39.82	39.20	39.70	43,000	39.466	1.43%
2025-03-21	39.12	39.12	39.30	38.66	39.12	18,600	723,088	38.876	39.12	39.12	39.30	38.66	39.12	18,600	38.876	1.24%
2025-03-20	38.64	38.58	38.92	38.40	38.64	17,600	677,756	38.509	38.64	38.58	38.92	38.40	38.64	17,600	38.509	1.10%
2025-03-19	38.22	38.20	38.38	38.12	38.34	21,200	811,076	38.258	38.22	38.20	38.38	38.12	38.34	21,200	38.258	0.58%
2025-03-18	38.00	38.00	38.50	37.58	38.04	25,575	968,456	37.867	38.00	38.00	38.50	37.58	38.04	25,575	37.867	1.50%
2025-03-17	37.44	37.36	37.58	37.36	37.58	42,800	1,604,176	37.481	37.44	37.36	37.58	37.36	37.58	42,800	37.481	0.27%
2025-03-14	37.34	37.10	37.58	37.00	37.40	20,608	768,259	37.280	37.34	37.10	37.58	37.00	37.40	20,608	37.280	0.27%
2025-03-13	37.24	37.00	37.58	37.10	37.38	11,810	440,514	37.300	37.24	37.00	37.58	37.10	37.38	11,810	37.300	0.43%
2025-03-12	37.08	36.88	37.50	37.00	37.36	27,128	1,009,507	37.213	37.08	36.88	37.50	37.00	37.36	27,128	37.213	-0.22%
2025-03-11	37.16	37.10	37.26	36.90	37.30	14,000	519,056	37.075	37.16	37.10	37.26	36.90	37.30	14,000	37.075	-0.38%
2025-03-10	37.30	37.14	37.50	37.26	37.50	66,800	2,497,660	37.390	37.30	37.14	37.50	37.26	37.50	66,800	37.390	-0.64%
2025-03-07	37.54	37.50	38.00	37.34	37.58	16,000	599,692	37.481	37.54	37.50	38.00	37.34	37.58	16,000	37.481	0.27%
2025-03-06	37.44	37.44	37.50	37.28	37.52	29,400	1,099,880	37.411	37.44	37.44	37.50	37.28	37.52	29,400	37.411	0.32%
2025-03-05	37.32	37.00	37.50	36.52	37.38	35,808	1,318,655	36.826	37.32	37.00	37.50	36.52	37.38	35,808	36.826	1.69%
2025-03-04	36.70	36.70	36.78	36.50	36.80	40,600	1,489,336	36.683	36.70	36.70	36.78	36.50	36.80	40,600	36.683	-0.11%
2025-03-03	36.74	36.62	37.00	36.58	36.96	29,620	1,086,962	36.697	36.74	36.62	37.00	36.58	36.96	29,620	36.697	-0.05%
2025-02-28	36.76	36.70	36.80	36.70	37.28	19,300	714,666	37.029	36.76	36.70	36.80	36.70	37.28	19,300	37.029	-1.76%
2025-02-27	37.42	37.40	37.50	37.40	37.68	12,600	472,332	37.487	37.42	37.40	37.50	37.40	37.68	12,600	37.487	-0.32%
2025-02-26	37.54	37.16	37.68	37.46	37.70	18,400	691,988	37.608	37.54	37.16	37.68	37.46	37.70	18,400	37.608	0.27%
2025-02-25	37.44	37.18	37.46	37.18	37.64	28,200	1,058,580	37.538	37.44	37.18	37.46	37.18	37.64	28,200	37.538	0.00%
2025-02-24	37.44	37.50	37.54	37.42	37.90	81,963	3,086,623	37.659	37.44	37.50	37.54	37.42	37.90	81,963	37.659	-1.42%
2025-02-21	37.98	37.98	38.30	37.96	38.20	21,600	822,788	38.092	37.98	37.98	38.30	37.96	38.20	21,600	38.092	-0.73%
2025-02-20	38.26	38.10	38.30	38.18	38.30	12,245	468,359	38.249	38.26	38.10	38.30	38.18	38.30	12,245	38.249	-0.10%
2025-02-19	38.30	38.24	38.36	36.50	38.40	30,319	1,159,391	38.240	38.30	38.24	38.36	36.50	38.40	30,319	38.240	0.26%
2025-02-18	38.20	38.18	38.24	38.14	38.34	34,400	1,314,532	38.213	38.20	38.18	38.24	38.14	38.34	34,400	38.213	0.05%
2025-02-17	38.18	38.02	38.26	38.02	38.48	71,600	2,739,124	38.256	38.18	38.02	38.26	38.02	38.48	71,600	38.256	0.47%
2025-02-14	38.00	38.00	38.48	37.98	38.58	53,200	2,034,952	38.251	38.00	38.00	38.48	37.98	38.58	53,200	38.251	-1.40%
2025-02-13	38.54	38.50	39.00	38.38	38.72	69,200	2,669,896	38.582	38.54	38.50	39.00	38.38	38.72	69,200	38.582	0.00%
2025-02-12	38.54	38.10	39.00	38.16	38.82	48,588	1,874,999	38.590	38.54	38.10	39.00	38.16	38.82	48,588	38.590	0.21%
2025-02-11	38.46	38.34	39.18	38.42	38.68	25,000	963,944	38.558	38.46	38.34	39.18	38.42	38.68	25,000	38.558	0.31%
2025-02-10	38.34	38.24	38.60	38.34	38.46	20,000	767,984	38.399	38.34	38.24	38.60	38.34	38.46	20,000	38.399	-0.78%
2025-02-07	38.64	38.24	38.90	38.56	38.86	22,800	882,712	38.715	38.64	38.24	38.90	38.56	38.86	22,800	38.715	0.00%
2025-02-06	38.64	38.48	38.84	36.50	39.40	19,400	750,612	38.691	38.64	38.48	38.84	36.50	39.40	19,400	38.691	-1.18%
2025-02-05	39.10	39.06	39.14	39.10	39.48	8,400	330,024	39.289	39.10	39.06	39.14	39.10	39.48	8,400	39.289	0.10%
2025-02-04	39.06	38.96	39.80	38.52	39.06	33,600	1,305,932	38.867	39.06	38.96	39.80	38.52	39.06	33,600	38.867	0.93%
2025-02-03	38.70	38.30	38.76	38.56	38.80	34,400	1,330,244	38.670	38.70	38.30	38.76	38.56	38.80	34,400	38.670	1.26%
2025-01-28	38.22	38.08	38.72	37.90	38.24	11,800	450,652	38.191	38.22	38.08	38.72	37.90	38.24	11,800	38.191	0.47%
2025-01-27	38.04	38.00	38.12	38.00	38.40	12,400	473,376	38.176	38.04	38.00	38.12	38.00	38.40	12,400	38.175	-1.81%
2025-01-24	38.74	38.50	38.76	38.68	38.90	37,200	1,444,232	38.823	38.74	38.50	38.76	38.68	38.90	37,200	38.823	0.05%
2025-01-23	38.72	38.44	38.98	38.44	38.78	19,650	759,376	38.645	38.72	38.44	38.98	38.44	38.78	19,650	38.645	1.36%
2025-01-22	38.20	38.10	38.50	38.20	38.84	7,912	303,052	38.303	38.20	38.10	38.50	38.20	38.84	7,912	38.303	-0.93%
2025-01-21	38.56	38.30	39.10	38.40	38.98	22,800	881,428	38.659	38.56	38.30	39.10	38.40	38.98	22,800	38.659	-0.62%
2025-01-20	38.80	38.58	39.00	38.38	38.80	11,600	447,416	38.570	38.80	38.58	39.00	38.38	38.80	11,600	38.570	1.09%
2025-01-17	38.38	38.00	38.80	38.30	38.62	3,600	138,412	38.448	38.38	38.00	38.80	38.30	38.62	3,600	38.448	-0.83%
2025-01-16	38.70	38.50	38.80	38.40	38.94	22,600	876,632	38.789	38.70	38.50	38.80	38.40	38.94	22,600	38.789	0.83%
2025-01-15	38.38	38.00	38.48	38.18	38.52	59,400	2,281,536	38.410	38.38	38.00	38.48	38.18	38.52	59,400	38.410	0.47%
2025-01-14	38.20	38.12	38.20	38.20	38.54	129,200	4,960,456	38.394	38.20	38.12	38.20	38.20	38.54	129,200	38.394	-0.68%
2025-01-13	38.46	38.20	38.50	38.40	39.12	87,403	3,362,883	38.476	38.46	38.20	38.50	38.40	39.12	87,403	38.476	-2.09%
2025-01-10	39.28	38.92	39.50	38.94	39.32	85,544	3,356,071	39.232	39.28	38.92	39.50	38.94	39.32	85,544	39.232	0.61%
2025-01-09	39.04	39.02	39.30	39.00	39.30	35,200	1,379,672	39.195	39.04	39.02	39.30	39.00	39.30	35,200	39.195	-0.20%
2025-01-08	39.12	39.12	39.40	39.12	39.40	14,200	557,608	39.268	39.12	39.12	39.40	39.12	39.40	14,200	39.268	-0.71%
2025-01-07	39.40	39.20	39.40	39.18	39.48	9,600	377,556	39.329	39.40	39.20	39.40	39.18	39.48	9,600	39.329	0.56%
2025-01-06	39.18	39.00	39.20	39.18	40.08	35,150	1,394,155	39.663	39.18	39.00	39.20	39.18	40.08	35,150	39.663	-2.25%
2025-01-03	40.08	40.00	41.00	40.00	40.20	35,200	1,411,576	40.102	40.08	40.00	41.00	40.00	40.20	35,200	40.102	-0.20%
2025-01-02	40.16	40.08	40.26	39.22	40.16	76,800	3,051,572	39.734	40.16	40.08	40.26	39.22	40.16	76,800	39.734	2.40%
2024-12-31	39.22	39.16	39.22	39.22	39.56	10,600	416,156	39.260	39.22	39.16	39.22	39.22	39.56	10,600	39.260	-0.86%
2024-12-30	39.56	39.50	40.00	39.56	40.00	32,400	1,291,096	39.849	39.56	39.50	40.00	39.56	40.00	32,400	39.849	-0.55%
2024-12-27	39.78	39.74	39.78	39.74	40.00	23,200	924,688	39.857	39.78	39.74	39.78	39.74	40.00	23,200	39.857	-0.75%
2024-12-24	40.08	39.90	40.22	39.78	40.08	11,200	447,404	39.947	40.08	39.90	40.22	39.78	40.08	11,200	39.947	0.75%
2024-12-23	39.78	39.78	41.50	39.78	40.24	28,800	1,154,424	40.084	39.78	39.78	41.50	39.78	40.24	28,800	40.084	-0.30%
2024-12-20	39.90	39.80	40.18	39.90	40.22	22,620	906,159	40.060	39.90	39.80	40.18	39.90	40.22	22,620	40.060	-0.75%
2024-12-19	40.20	40.06	40.20	40.20	40.50	7,400	297,808	40.244	40.20	40.06	40.20	40.20	40.50	7,400	40.244	-1.28%
2024-12-18	40.72	40.50	40.80	40.62	40.90	10,400	423,224	40.695	40.72	40.50	40.80	40.62	40.90	10,400	40.695	-0.54%
2024-12-17	40.94	40.60	41.50	40.92	41.50	17,600	725,528	41.223	40.94	40.60	41.50	40.92	41.50	17,600	41.223	-1.35%
2024-12-16	41.50	41.20	41.60	41.44	41.66	9,600	398,856	41.548	41.50	41.20	41.60	41.44	41.66	9,600	41.548	0.14%
2024-12-13	41.44	41.00	41.48	40.68	41.40	35,820	1,468,105	40.986	41.44	41.00	41.48	40.68	41.40	35,820	40.986	0.29%
2024-12-12	41.32	41.00	41.58	41.30	41.60	12,610	521,561	41.361	41.32	41.00	41.58	41.30	41.60	12,610	41.361	-0.15%
2024-12-11	41.38	41.30	41.60	41.26	41.48	58,450	2,418,422	41.376	41.38	41.30	41.60	41.26	41.48	58,450	41.376	0.10%
2024-12-10	41.34	41.24	41.90	41.36	41.46	23,800	985,484	41.407	41.34	41.24	41.90	41.36	41.46	23,800	41.407	-0.48%
2024-12-09	41.54	41.48	41.80	41.42	41.74	30,600	1,270,240	41.511	41.54	41.48	41.80	41.42	41.74	30,600	41.511	-0.48%
2024-12-06	41.74	41.68	41.82	41.58	41.76	14,400	600,532	41.704	41.74	41.68	41.82	41.58	41.76	14,400	41.704	0.58%
2024-12-05	41.50	41.00	41.58	41.12	41.58	52,800	2,186,208	41.406	41.50	41.00	41.58	41.12	41.58	52,800	41.405	1.17%
2024-12-04	41.02	41.02	41.32	41.02	41.36	18,600	768,404	41.312	41.02	41.02	41.32	41.02	41.36	18,600	41.312	-0.58%
2024-12-03	41.26	41.26	41.28	41.00	41.26	17,800	734,072	41.240	41.26	41.26	41.28	41.00	41.26	17,800	41.240	0.63%
2024-12-02	41.00	40.86	41.50	40.86	41.18	48,000	1,970,424	41.051	41.00	40.86	41.50	40.86	41.18	48,000	41.051	0.29%
2024-11-29	40.88	40.82	41.40	40.64	40.94	12,212	498,146	40.792	40.88	40.82	41.40	40.64	40.94	12,212	40.792	0.29%
2024-11-28	40.76	40.00	40.86	40.76	41.30	37,800	1,553,832	41.107	40.76	40.00	40.86	40.76	41.30	37,800	41.107	-1.12%
2024-11-27	41.22	40.80	41.68	40.96	41.24	17,144	705,535	41.154	41.22	40.80	41.68	40.96	41.24	17,144	41.153	0.24%
2024-11-26	41.12	41.02	41.30	40.32	41.30	12,000	493,796	41.150	41.12	41.02	41.30	40.32	41.30	12,000	41.150	-0.39%
2024-11-25	41.28	40.50	41.66	40.20	41.60	75,000	3,102,680	41.369	41.28	40.50	41.66	40.20	41.60	75,000	41.369	2.48%
2024-11-22	40.28	40.10	40.70	39.80	40.46	24,600	983,988	40.000	40.28	40.10	40.70	39.80	40.46	24,600	40.000	1.21%
2024-11-21	39.80	39.78	40.78	39.78	40.30	55,200	2,208,304	40.006	39.80	39.78	40.78	39.78	40.30	55,200	40.006	-1.09%
2024-11-20	40.24	40.24	40.30	39.98	40.30	31,600	1,268,592	40.145	40.24	40.24	40.30	39.98	40.30	31,600	40.145	-0.15%
2024-11-19	40.30	40.18	40.80	39.74	40.34	26,600	1,062,800	39.955	40.30	40.18	40.80	39.74	40.34	26,600	39.955	1.41%
2024-11-18	39.74	39.50	39.80	39.54	39.88	20,650	819,362	39.679	39.74	39.50	39.80	39.54	39.88	20,650	39.679	0.00%
2024-11-15	39.74	39.74	39.94	39.58	39.96	46,400	1,846,372	39.793	39.74	39.74	39.94	39.58	39.96	46,400	39.793	-0.65%
2024-11-14	40.00	39.84	40.00	39.88	40.14	46,600	1,865,884	40.040	40.00	39.84	40.00	39.88	40.14	46,600	40.040	-0.55%
2024-11-13	40.22	40.10	40.32	40.18	40.60	36,500	1,470,596	40.290	40.22	40.10	40.32	40.18	40.60	36,500	40.290	-1.00%
2024-11-12	40.86	40.80	41.18	41.00	41.28	23,088	950,673	41.176	40.63	40.57	40.94	40.77	41.04	23,221	40.941	-1.02%
2024-11-11	41.28	40.62	41.44	40.60	41.46	16,400	673,408	41.062	41.04	40.39	41.20	40.37	41.22	16,494	40.827	0.19%
2024-11-08	41.20	41.14	41.36	41.06	41.20	51,600	2,121,772	41.120	40.96	40.91	41.12	40.83	40.96	51,896	40.885	-0.39%
2024-11-07	41.36	41.26	41.62	41.20	41.60	96,000	3,967,052	41.324	41.12	41.02	41.38	40.96	41.36	96,551	41.088	-0.62%
2024-11-06	41.62	41.44	42.06	41.02	41.62	59,400	2,448,368	41.218	41.38	41.20	41.82	40.79	41.38	59,741	40.983	1.71%
2024-11-05	40.92	40.70	41.20	40.32	40.96	41,200	1,679,140	40.756	40.69	40.47	40.96	40.09	40.73	41,437	40.523	1.14%
2024-11-04	40.46	40.46	41.12	40.40	41.20	84,600	3,441,704	40.682	40.23	40.23	40.89	40.17	40.96	85,086	40.450	-1.80%
2024-11-01	41.20	41.12	41.20	41.10	41.20	40,400	1,663,084	41.165	40.96	40.89	40.96	40.87	40.96	40,632	40.930	0.15%
2024-10-31	41.14	41.10	41.38	41.14	41.32	9,000	371,024	41.225	40.91	40.87	41.14	40.91	41.08	9,052	40.990	-0.58%
2024-10-30	41.38	41.30	41.48	41.32	41.52	46,000	1,905,872	41.432	41.14	41.06	41.24	41.08	41.28	46,264	41.195	0.15%
2024-10-29	41.32	41.32	41.88	41.14	41.40	4,200	173,604	41.334	41.08	41.08	41.64	40.91	41.16	4,224	41.098	-0.19%
2024-10-28	41.40	41.30	41.60	40.44	41.46	42,600	1,742,324	40.900	41.16	41.06	41.36	40.21	41.22	42,845	40.666	0.83%
2024-10-25	41.06	41.06	41.10	41.00	41.42	60,000	2,470,076	41.168	40.83	40.83	40.87	40.77	41.18	60,345	40.933	-0.63%
2024-10-24	41.32	41.28	41.36	41.30	41.60	26,400	1,094,356	41.453	41.08	41.04	41.12	41.06	41.36	26,552	41.216	-0.77%
2024-10-23	41.64	41.54	41.70	41.30	41.64	91,000	3,777,852	41.515	41.40	41.30	41.46	41.06	41.40	91,523	41.278	0.10%
2024-10-22	41.60	41.62	42.00	41.50	41.78	8,600	358,916	41.734	41.36	41.38	41.76	41.26	41.54	8,649	41.496	-0.43%
2024-10-21	41.78	41.38	41.70	41.58	42.06	81,600	3,411,804	41.811	41.54	41.14	41.46	41.34	41.82	82,069	41.573	-0.24%
2024-10-18	41.88	41.88	42.00	41.48	41.88	28,600	1,190,312	41.619	41.64	41.64	41.76	41.24	41.64	28,764	41.382	0.38%
2024-10-17	41.72	41.70	42.20	41.68	42.00	58,200	2,432,236	41.791	41.48	41.46	41.96	41.44	41.76	58,534	41.552	-0.38%
2024-10-16	41.88	41.88	42.04	41.80	42.00	77,600	3,252,752	41.917	41.64	41.64	41.80	41.56	41.76	78,046	41.678	-0.43%
2024-10-15	42.06	42.12	42.20	41.98	42.32	107,200	4,516,472	42.131	41.82	41.88	41.96	41.74	42.08	107,816	41.891	-0.33%
2024-10-14	42.20	42.16	42.26	41.88	42.72	25,800	1,086,536	42.114	41.96	41.92	42.02	41.64	42.48	25,948	41.873	-0.24%
2024-10-10	42.30	42.00	42.72	42.22	43.04	46,103	1,960,653	42.528	42.06	41.76	42.48	41.98	42.79	46,368	42.285	-0.61%
2024-10-09	42.56	42.50	42.70	42.00	42.96	155,000	6,588,948	42.509	42.32	42.26	42.46	41.76	42.71	155,890	42.267	1.09%
2024-10-08	42.10	42.10	42.20	41.80	42.48	188,200	7,926,224	42.116	41.86	41.86	41.96	41.56	42.24	189,281	41.876	0.72%
2024-10-07	41.80	41.76	42.10	41.78	42.28	71,770	3,019,611	42.073	41.56	41.52	41.86	41.54	42.04	72,182	41.833	-0.43%
2024-10-04	41.98	41.98	42.16	41.90	42.70	67,800	2,864,288	42.246	41.74	41.74	41.92	41.66	42.46	68,189	42.005	-1.69%
2024-10-03	42.70	42.70	42.78	42.50	43.00	48,200	2,060,108	42.741	42.46	42.46	42.54	42.26	42.75	48,477	42.497	-0.70%
2024-10-02	43.00	42.98	43.06	42.90	43.16	24,400	1,049,140	42.998	42.75	42.73	42.81	42.66	42.91	24,540	42.752	-0.37%
2024-09-30	43.16	43.10	43.38	43.14	44.06	100,500	4,387,636	43.658	42.91	42.85	43.13	42.89	43.81	101,077	43.409	-2.04%
2024-09-27	44.06	44.00	44.28	43.90	44.20	57,600	2,538,876	44.078	43.81	43.75	44.03	43.65	43.95	57,931	43.826	0.41%
2024-09-26	43.88	43.80	43.90	43.58	43.88	29,000	1,271,428	43.842	43.63	43.55	43.65	43.33	43.63	29,167	43.592	0.69%
2024-09-25	43.58	43.50	43.90	43.46	43.90	37,600	1,637,380	43.547	43.33	43.25	43.65	43.21	43.65	37,816	43.299	-0.77%
2024-09-24	43.92	43.84	44.00	43.62	44.00	129,800	5,674,708	43.719	43.67	43.59	43.75	43.37	43.75	130,545	43.469	-0.14%
2024-09-23	43.98	43.92	44.00	43.50	43.98	162,600	7,124,980	43.819	43.73	43.67	43.75	43.25	43.73	163,534	43.569	1.57%
2024-09-20	43.30	43.20	43.50	42.80	43.34	78,082	3,349,717	42.900	43.05	42.95	43.25	42.56	43.09	78,530	42.655	1.17%
2024-09-19	42.80	42.58	42.86	42.50	42.86	35,200	1,503,704	42.719	42.56	42.34	42.62	42.26	42.62	35,402	42.475	0.38%
2024-09-17	42.64	42.60	42.68	42.50	42.68	28,325	1,205,748	42.568	42.40	42.36	42.44	42.26	42.44	28,488	42.325	0.14%
2024-09-16	42.58	42.30	42.62	42.50	42.62	34,200	1,455,140	42.548	42.34	42.06	42.38	42.26	42.38	34,396	42.305	-0.09%
2024-09-13	42.62	42.24	42.70	42.20	42.66	90,094	3,834,509	42.561	42.38	42.00	42.46	41.96	42.42	90,611	42.318	1.28%
2024-09-12	42.08	42.10	42.12	42.00	42.12	26,000	1,093,508	42.058	41.84	41.86	41.88	41.76	41.88	26,149	41.818	0.00%
2024-09-11	42.08	42.00	42.24	41.82	42.08	34,046	1,427,552	41.930	41.84	41.76	42.00	41.58	41.84	34,241	41.691	0.48%
2024-09-10	41.88	41.80	42.24	41.60	42.00	27,800	1,158,664	41.679	41.64	41.56	42.00	41.36	41.76	27,960	41.441	0.62%
2024-09-09	41.62	41.30	42.00	41.30	41.98	43,400	1,801,652	41.513	41.38	41.06	41.76	41.06	41.74	43,649	41.276	-0.90%
2024-09-05	42.00	41.98	42.16	41.96	42.16	11,397	479,539	42.076	41.76	41.74	41.92	41.72	41.92	11,462	41.836	0.10%
2024-09-04	41.96	41.88	42.24	41.76	42.00	29,600	1,240,372	41.905	41.72	41.64	42.00	41.52	41.76	29,770	41.665	-0.05%
2024-09-03	41.98	41.94	42.24	41.92	42.20	98,400	4,140,084	42.074	41.74	41.70	42.00	41.68	41.96	98,965	41.834	-0.52%
2024-09-02	42.20	42.18	42.46	42.20	42.40	52,600	2,222,512	42.253	41.96	41.94	42.22	41.96	42.16	52,902	42.012	0.00%
2024-08-30	42.20	42.08	42.30	42.08	42.30	31,400	1,324,152	42.170	41.96	41.84	42.06	41.84	42.06	31,580	41.930	0.19%
2024-08-29	42.12	42.02	42.28	41.98	42.24	9,000	378,216	42.024	41.88	41.78	42.04	41.74	42.00	9,052	41.784	0.29%
2024-08-28	42.00	42.00	42.16	41.92	42.14	10,800	453,708	42.010	41.76	41.76	41.92	41.68	41.90	10,862	41.770	-0.19%
2024-08-27	42.08	42.06	42.08	41.98	42.08	37,200	1,563,208	42.022	41.84	41.82	41.84	41.74	41.84	37,414	41.782	-0.05%
2024-08-26	42.10	42.04	42.10	41.86	42.28	38,300	1,607,014	41.959	41.86	41.80	41.86	41.62	42.04	38,520	41.719	0.43%
2024-08-23	41.92	41.90	41.92	41.90	41.94	14,000	586,948	41.925	41.68	41.66	41.68	41.66	41.70	14,080	41.686	0.38%
2024-08-22	41.76	41.76	41.94	41.70	41.96	10,800	451,392	41.796	41.52	41.52	41.70	41.46	41.72	10,862	41.557	0.38%
2024-08-21	41.60	41.38	41.76	41.60	41.90	40,189	1,679,410	41.788	41.36	41.14	41.52	41.36	41.66	40,420	41.549	-0.05%
2024-08-20	41.62	41.50	41.90	41.46	41.88	73,400	3,056,244	41.638	41.38	41.26	41.66	41.22	41.64	73,821	41.400	0.24%
2024-08-19	41.52	41.46	41.60	41.40	41.90	15,600	648,772	41.588	41.28	41.22	41.36	41.16	41.66	15,690	41.351	0.29%
2024-08-16	41.40	41.38	41.40	40.94	41.42	34,800	1,437,220	41.299	41.16	41.14	41.16	40.71	41.18	35,000	41.064	1.12%
2024-08-15	40.94	40.90	41.10	40.92	41.14	4,400	180,308	40.979	40.71	40.67	40.87	40.69	40.91	4,425	40.745	-0.10%
2024-08-14	40.98	40.80	41.02	40.84	41.00	11,020	450,945	40.921	40.75	40.57	40.79	40.61	40.77	11,083	40.687	-0.10%
2024-08-13	41.02	40.80	41.12	40.88	41.54	12,200	500,348	41.012	40.79	40.57	40.89	40.65	41.30	12,270	40.778	-0.68%
2024-08-12	41.30	41.00	41.90	41.00	41.50	21,764	895,977	41.168	41.06	40.77	41.66	40.77	41.26	21,889	40.933	0.68%
2024-08-09	41.02	41.00	41.20	40.94	41.20	9,400	385,632	41.025	40.79	40.77	40.96	40.71	40.96	9,454	40.790	0.54%
2024-08-08	40.80	40.76	41.00	40.74	40.96	29,200	1,191,652	40.810	40.57	40.53	40.77	40.51	40.73	29,368	40.577	-0.39%
2024-08-07	40.96	40.94	40.96	40.78	41.08	47,800	1,952,540	40.848	40.73	40.71	40.73	40.55	40.85	48,074	40.615	0.74%
2024-08-06	40.66	40.66	40.72	40.30	41.00	70,600	2,880,796	40.805	40.43	40.43	40.49	40.07	40.77	71,005	40.572	0.84%
2024-08-05	40.32	39.92	40.50	39.82	41.02	141,900	5,715,500	40.278	40.09	39.69	40.27	39.59	40.79	142,715	40.048	-2.75%
2024-08-02	41.46	41.40	41.62	41.42	41.80	41,000	1,703,996	41.561	41.22	41.16	41.38	41.18	41.56	41,235	41.324	-0.81%
2024-08-01	41.80	41.78	42.00	41.78	42.20	50,600	2,123,408	41.965	41.56	41.54	41.76	41.54	41.96	50,891	41.725	-0.48%
2024-07-31	42.00	41.80	42.00	41.80	42.00	11,200	469,004	41.875	41.76	41.56	41.76	41.56	41.76	11,264	41.636	0.57%
2024-07-30	41.76	41.68	42.00	41.56	42.08	150,200	6,304,940	41.977	41.52	41.44	41.76	41.32	41.84	151,062	41.737	-0.33%
2024-07-29	41.90	41.90	42.30	41.80	42.26	86,600	3,635,084	41.976	41.66	41.66	42.06	41.56	42.02	87,097	41.736	0.05%
2024-07-26	41.88	41.80	42.08	41.20	41.98	60,000	2,487,044	41.451	41.64	41.56	41.84	40.96	41.74	60,345	41.214	1.55%
2024-07-25	41.24	41.24	41.26	40.76	41.26	36,224	1,483,313	40.948	41.00	41.00	41.02	40.53	41.02	36,432	40.715	-0.05%
2024-07-24	41.26	41.20	41.64	41.22	41.86	114,000	4,727,880	41.473	41.02	40.96	41.40	40.98	41.62	114,655	41.236	-0.43%
2024-07-23	41.44	41.00	41.52	41.16	42.04	86,274	3,592,105	41.636	41.20	40.77	41.28	40.93	41.80	86,769	41.398	-1.05%
2024-07-22	41.88	41.60	41.94	41.62	42.02	88,600	3,708,012	41.851	41.64	41.36	41.70	41.38	41.78	89,109	41.612	-0.05%
2024-07-19	41.90	41.86	42.10	41.90	42.46	59,400	2,505,588	42.182	41.66	41.62	41.86	41.66	42.22	59,741	41.941	-0.38%
2024-07-18	42.06	41.92	42.12	41.84	42.30	43,100	1,810,432	42.005	41.82	41.68	41.88	41.60	42.06	43,347	41.766	-0.57%
2024-07-17	42.30	42.20	42.30	42.12	42.48	48,896	2,065,198	42.237	42.06	41.96	42.06	41.88	42.24	49,177	41.995	0.43%
2024-07-16	42.12	42.00	42.50	42.06	42.34	55,001	2,318,802	42.159	41.88	41.76	42.26	41.82	42.10	55,317	41.919	-0.28%
2024-07-15	42.24	42.12	42.32	42.12	42.54	44,411	1,875,629	42.233	42.00	41.88	42.08	41.88	42.30	44,666	41.992	-0.05%
2024-07-12	42.26	42.00	42.36	41.98	42.34	42,000	1,768,640	42.111	42.02	41.76	42.12	41.74	42.10	42,241	41.870	1.20%
2024-07-11	41.76	41.68	41.80	41.72	42.08	45,600	1,909,540	41.876	41.52	41.44	41.56	41.48	41.84	45,862	41.637	-0.71%
2024-07-10	42.06	41.80	42.32	41.68	42.32	44,689	1,882,545	42.126	41.82	41.56	42.08	41.44	42.08	44,946	41.885	-0.38%
2024-07-09	42.22	42.30	42.46	41.98	42.24	21,200	893,668	42.154	41.98	42.06	42.22	41.74	42.00	21,322	41.913	0.57%
2024-07-08	41.98	41.94	41.98	41.94	42.30	220,200	9,256,496	42.037	41.74	41.70	41.74	41.70	42.06	221,464	41.797	-0.29%
2024-07-05	42.10	41.96	42.50	41.92	42.26	37,800	1,589,064	42.039	41.86	41.72	42.26	41.68	42.02	38,017	41.799	-0.38%
2024-07-04	42.26	42.26	42.38	42.08	42.32	43,800	1,849,752	42.232	42.02	42.02	42.14	41.84	42.08	44,051	41.991	0.62%
2024-07-03	42.00	42.00	42.16	42.00	42.12	8,600	361,560	42.042	41.76	41.76	41.92	41.76	41.88	8,649	41.802	0.19%
2024-07-02	41.92	41.64	41.92	41.60	41.94	44,400	1,857,692	41.840	41.68	41.40	41.68	41.36	41.70	44,655	41.601	0.29%
2024-06-28	41.80	41.80	42.00	41.68	42.00	21,200	887,280	41.853	41.56	41.56	41.76	41.44	41.76	21,322	41.614	0.29%
2024-06-27	41.68	41.42	41.80	41.18	41.78	20,850	865,481	41.510	41.44	41.18	41.56	40.94	41.54	20,970	41.273	0.87%
2024-06-26	41.32	41.24	41.48	40.50	41.32	64,400	2,653,548	41.204	41.08	41.00	41.24	40.27	41.08	64,770	40.969	0.98%
2024-06-25	40.92	40.82	40.96	40.68	40.92	7,400	301,628	40.761	40.69	40.59	40.73	40.45	40.69	7,442	40.528	0.54%
2024-06-24	40.70	40.60	40.70	40.32	40.78	16,200	658,476	40.647	40.47	40.37	40.47	40.09	40.55	16,293	40.415	0.79%
2024-06-21	40.38	40.00	40.92	40.38	41.00	37,400	1,518,292	40.596	40.15	39.77	40.69	40.15	40.77	37,615	40.364	-0.79%
2024-06-20	40.70	40.60	40.70	40.60	40.70	16,200	658,568	40.652	40.47	40.37	40.47	40.37	40.47	16,293	40.420	0.15%
2024-06-19	40.64	40.56	40.68	40.50	40.92	36,600	1,490,824	40.733	40.41	40.33	40.45	40.27	40.69	36,810	40.500	-0.05%
2024-06-18	40.66	40.66	40.68	40.54	40.62	14,400	584,160	40.567	40.43	40.43	40.45	40.31	40.39	14,483	40.335	0.15%
2024-06-17	40.60	40.60	40.74	40.00	40.60	34,817	1,410,437	40.510	40.37	40.37	40.51	39.77	40.37	35,017	40.279	0.74%
2024-06-14	40.30	40.20	40.30	40.30	40.52	18,660	754,194	40.418	40.07	39.97	40.07	40.07	40.29	18,767	40.187	-0.44%
2024-06-13	40.48	40.48	40.56	40.36	40.86	35,675	1,449,687	40.636	40.25	40.25	40.33	40.13	40.63	35,880	40.404	-0.20%
2024-06-12	40.56	40.50	40.60	40.10	40.64	32,000	1,292,480	40.390	40.33	40.27	40.37	39.87	40.41	32,184	40.159	0.15%
2024-06-11	40.50	40.50	40.74	40.24	40.50	34,400	1,388,052	40.350	40.27	40.27	40.51	40.01	40.27	34,598	40.120	0.40%
2024-06-07	40.34	40.34	40.36	39.70	40.40	95,600	3,833,380	40.098	40.11	40.11	40.13	39.47	40.17	96,149	39.869	1.41%
2024-06-06	39.78	39.64	39.78	39.08	40.00	50,675	2,011,029	39.685	39.55	39.41	39.55	38.86	39.77	50,966	39.458	1.79%
2024-06-05	39.08	39.02	39.20	37.80	39.24	442,200	17,020,476	38.490	38.86	38.80	38.98	37.58	39.02	444,739	38.271	1.35%
2024-06-04	38.56	38.50	39.02	37.20	41.12	663,900	25,717,004	38.736	38.34	38.28	38.80	36.99	40.89	667,712	38.515	-5.86%
2024-06-03	40.96	40.88	41.00	39.66	41.22	157,225	6,419,822	40.832	40.73	40.65	40.77	39.43	40.98	158,128	40.599	4.49%
2024-05-31	39.20	39.10	39.52	39.16	39.44	74,600	2,935,556	39.351	38.98	38.88	39.29	38.94	39.21	75,028	39.126	-0.25%
2024-05-30	39.30	39.24	39.42	39.20	39.52	20,400	802,288	39.328	39.08	39.02	39.19	38.98	39.29	20,517	39.103	-0.56%
2024-05-29	39.52	39.52	39.68	39.38	39.80	15,669	618,302	39.460	39.29	39.29	39.45	39.16	39.57	15,759	39.235	-1.15%
2024-05-28	39.98	39.80	40.20	39.74	40.24	29,902	1,194,793	39.957	39.75	39.57	39.97	39.51	40.01	30,074	39.729	-0.50%
2024-05-27	40.18	39.80	40.24	40.00	40.28	37,600	1,508,108	40.109	39.95	39.57	40.01	39.77	40.05	37,816	39.880	0.00%
2024-05-24	40.18	40.02	40.20	39.70	40.18	76,250	3,034,014	39.790	39.95	39.79	39.97	39.47	39.95	76,688	39.563	1.21%
2024-05-23	39.70	39.70	39.80	39.30	39.80	23,800	940,172	39.503	39.47	39.47	39.57	39.08	39.57	23,937	39.277	0.66%
2024-05-22	39.44	39.30	39.50	39.30	39.50	20,200	795,312	39.372	39.21	39.08	39.27	39.08	39.27	20,316	39.147	-0.15%
2024-05-21	39.50	39.08	39.60	39.20	39.56	47,800	1,881,872	39.370	39.27	38.86	39.37	38.98	39.33	48,074	39.145	0.25%
2024-05-20	39.40	39.06	39.40	39.06	39.40	56,800	2,233,704	39.326	39.18	38.84	39.18	38.84	39.18	57,126	39.101	0.51%
2024-05-17	39.20	38.50	39.20	38.96	39.40	45,400	1,777,088	39.143	38.98	38.28	38.98	38.74	39.18	45,661	38.919	1.08%
2024-05-16	38.78	38.50	38.98	38.60	39.00	22,000	855,560	38.889	38.56	38.28	38.76	38.38	38.78	22,126	38.667	-0.56%
2024-05-14	39.00	38.78	39.00	38.60	39.00	26,200	1,015,108	38.745	38.78	38.56	38.78	38.38	38.78	26,350	38.523	1.25%
2024-05-13	38.52	38.30	38.60	38.20	38.60	41,251	1,585,995	38.447	38.30	38.08	38.38	37.98	38.38	41,488	38.228	-0.05%
2024-05-10	38.54	38.42	38.60	38.42	38.70	53,916	2,079,397	38.567	38.32	38.20	38.38	38.20	38.48	54,226	38.347	-0.21%
2024-05-09	38.62	38.50	38.64	38.50	38.94	33,400	1,290,516	38.638	38.40	38.28	38.42	38.28	38.72	33,592	38.418	-0.82%
2024-05-08	38.94	38.74	39.00	38.50	38.94	75,000	2,909,292	38.791	38.72	38.52	38.78	38.28	38.72	75,431	38.569	0.93%
2024-05-07	38.58	38.50	39.00	38.52	39.20	87,908	3,426,697	38.981	38.36	38.28	38.78	38.30	38.98	88,413	38.758	-1.08%
2024-05-06	39.00	38.50	39.40	38.90	39.20	30,600	1,195,988	39.085	38.78	38.28	39.18	38.68	38.98	30,776	38.861	0.21%
2024-05-03	38.92	38.50	39.00	38.90	39.64	53,600	2,115,584	39.470	38.70	38.28	38.78	38.68	39.41	53,908	39.245	-1.22%
2024-05-02	39.40	39.24	39.44	39.24	39.54	21,100	830,366	39.354	39.18	39.02	39.21	39.02	39.31	21,221	39.129	-0.40%
2024-04-30	39.56	39.40	39.60	39.50	39.60	14,011	554,091	39.547	39.33	39.18	39.37	39.27	39.37	14,091	39.321	0.56%
2024-04-29	39.34	39.30	39.40	39.00	39.42	127,800	5,002,104	39.140	39.12	39.08	39.18	38.78	39.19	128,534	38.917	0.72%
2024-04-26	39.06	38.90	39.20	39.00	39.32	61,600	2,413,048	39.173	38.84	38.68	38.98	38.78	39.10	61,954	38.949	-0.05%
2024-04-25	39.08	38.90	39.10	39.00	39.20	11,600	453,264	39.075	38.86	38.68	38.88	38.78	38.98	11,667	38.851	-0.31%
2024-04-24	39.20	39.14	39.20	39.02	39.20	8,400	328,468	39.103	38.98	38.92	38.98	38.80	38.98	8,448	38.880	0.36%
2024-04-23	39.06	39.00	39.06	38.90	39.10	69,600	2,712,364	38.971	38.84	38.78	38.84	38.68	38.88	70,000	38.748	0.41%
2024-04-22	38.90	38.80	38.90	38.36	38.96	15,400	597,408	38.793	38.68	38.58	38.68	38.14	38.74	15,488	38.571	1.41%
2024-04-19	38.36	38.14	38.36	37.52	38.40	56,200	2,134,496	37.980	38.14	37.92	38.14	37.31	38.18	56,523	37.764	-0.26%
2024-04-18	38.46	38.46	38.66	38.24	38.76	18,400	708,320	38.496	38.24	38.24	38.44	38.02	38.54	18,506	38.276	0.26%
2024-04-17	38.36	38.28	38.36	38.02	38.42	7,800	298,984	38.331	38.14	38.06	38.14	37.80	38.20	7,845	38.112	0.37%
2024-04-16	38.22	38.12	38.24	38.12	38.80	52,900	2,029,030	38.356	38.00	37.90	38.02	37.90	38.58	53,204	38.137	-1.55%
2024-04-15	38.82	38.66	38.82	38.70	39.20	81,265	3,156,538	38.843	38.60	38.44	38.60	38.48	38.98	81,732	38.621	-0.87%
2024-04-12	39.16	39.00	39.36	39.14	39.52	52,800	2,071,700	39.237	38.94	38.78	39.14	38.92	39.29	53,103	39.013	-0.31%
2024-04-11	39.28	39.26	39.30	39.28	39.80	23,600	928,348	39.337	39.06	39.04	39.08	39.06	39.57	23,736	39.112	-0.91%
2024-04-10	39.64	39.42	39.64	39.28	39.64	60,362	2,383,821	39.492	39.41	39.19	39.41	39.06	39.41	60,709	39.267	0.10%
2024-04-09	39.60	39.50	39.64	39.60	39.66	10,800	427,860	39.617	39.37	39.27	39.41	39.37	39.43	10,862	39.390	0.05%
2024-04-08	39.58	39.20	39.66	39.20	39.64	112,300	4,437,968	39.519	39.35	38.98	39.43	38.98	39.41	112,945	39.293	0.97%
2024-04-05	39.20	39.12	39.20	38.80	39.20	23,400	912,324	38.988	38.98	38.90	38.98	38.58	38.98	23,534	38.766	0.51%
2024-04-03	39.00	38.80	39.00	38.76	39.10	86,250	3,349,830	38.839	38.78	38.58	38.78	38.54	38.88	86,745	38.617	-0.26%
2024-04-02	39.10	39.08	39.10	38.80	39.20	42,000	1,642,544	39.108	38.88	38.86	38.88	38.58	38.98	42,241	38.885	-0.26%
2024-03-28	39.20	39.02	39.32	38.62	39.34	84,800	3,312,012	39.057	38.98	38.80	39.10	38.40	39.12	85,287	38.834	1.50%
2024-03-27	38.62	38.62	38.74	38.50	38.74	81,400	3,139,988	38.575	38.40	38.40	38.52	38.28	38.52	81,867	38.355	0.26%
2024-03-26	38.52	38.48	38.80	38.40	38.52	15,600	600,268	38.479	38.30	38.26	38.58	38.18	38.30	15,690	38.259	0.42%
2024-03-25	38.36	38.32	38.36	38.36	38.72	10,200	392,216	38.453	38.14	38.10	38.14	38.14	38.50	10,259	38.233	-0.93%
2024-03-22	38.72	38.56	38.90	38.40	38.80	116,400	4,481,828	38.504	38.50	38.34	38.68	38.18	38.58	117,068	38.284	0.00%
2024-03-21	38.72	38.62	38.82	38.56	38.82	55,200	2,136,164	38.699	38.50	38.40	38.60	38.34	38.60	55,517	38.478	0.83%
2024-03-20	38.40	38.32	38.50	38.18	38.54	30,000	1,151,584	38.386	38.18	38.10	38.28	37.96	38.32	30,172	38.167	0.00%
2024-03-19	38.40	38.30	38.40	38.26	38.90	54,600	2,099,848	38.459	38.18	38.08	38.18	38.04	38.68	54,914	38.239	-1.29%
2024-03-18	38.90	38.74	38.90	38.60	38.94	47,600	1,842,108	38.700	38.68	38.52	38.68	38.38	38.72	47,873	38.479	0.52%
2024-03-15	38.70	38.60	38.70	38.52	39.08	11,400	440,644	38.653	38.48	38.38	38.48	38.30	38.86	11,465	38.432	-0.62%
2024-03-14	38.94	38.90	39.08	38.60	39.08	79,800	3,101,764	38.869	38.72	38.68	38.86	38.38	38.86	80,258	38.647	0.36%
2024-03-13	38.80	38.80	39.50	38.78	39.50	131,210	5,132,774	39.119	38.58	38.58	39.27	38.56	39.27	131,963	38.895	-1.12%
2024-03-12	39.24	39.20	39.68	39.16	39.40	43,272	1,699,700	39.279	39.02	38.98	39.45	38.94	39.18	43,520	39.055	-0.25%
2024-03-11	39.34	39.30	39.48	39.30	39.68	34,300	1,352,876	39.442	39.12	39.08	39.25	39.08	39.45	34,497	39.217	-0.81%
2024-03-08	39.66	39.66	39.72	39.64	39.78	45,200	1,795,288	39.719	39.43	39.43	39.49	39.41	39.55	45,460	39.492	0.15%
2024-03-07	39.60	39.54	39.68	39.44	39.70	92,000	3,642,456	39.592	39.37	39.31	39.45	39.21	39.47	92,528	39.366	1.02%
2024-03-06	39.20	39.08	39.44	38.98	39.24	148,400	5,794,824	39.049	38.98	38.86	39.21	38.76	39.02	149,252	38.826	-0.10%
2024-03-05	39.24	39.24	39.34	39.12	39.90	101,200	3,980,192	39.330	39.02	39.02	39.12	38.90	39.67	101,781	39.105	-0.61%
2024-03-04	39.48	39.38	39.48	39.36	39.62	71,800	2,837,456	39.519	39.25	39.16	39.25	39.14	39.39	72,212	39.293	0.25%
2024-03-01	39.38	39.34	39.50	38.96	39.40	118,800	4,666,944	39.284	39.16	39.12	39.27	38.74	39.18	119,482	39.060	1.08%
2024-02-29	38.96	38.72	38.96	38.72	39.02	26,200	1,018,024	38.856	38.74	38.50	38.74	38.50	38.80	26,350	38.634	0.83%
2024-02-28	38.64	38.56	39.20	38.54	39.18	46,800	1,821,640	38.924	38.42	38.34	38.98	38.32	38.96	47,069	38.702	-1.18%
2024-02-27	39.10	38.88	39.12	38.84	39.12	73,400	2,867,096	39.061	38.88	38.66	38.90	38.62	38.90	73,821	38.838	0.26%
2024-02-26	39.00	38.90	39.08	38.82	39.14	22,400	873,528	38.997	38.78	38.68	38.86	38.60	38.92	22,529	38.774	-0.41%
2024-02-23	39.16	39.16	39.18	38.92	39.24	85,878	3,360,783	39.134	38.94	38.94	38.96	38.70	39.02	86,371	38.911	1.19%
2024-02-22	38.70	38.70	38.74	38.62	39.00	44,400	1,721,376	38.770	38.48	38.48	38.52	38.40	38.78	44,655	38.548	-0.67%
2024-02-21	38.96	38.72	39.08	38.72	39.14	81,600	3,181,920	38.994	38.74	38.50	38.86	38.50	38.92	82,069	38.771	0.62%
2024-02-20	38.72	38.70	39.00	38.60	38.88	52,800	2,044,784	38.727	38.50	38.48	38.78	38.38	38.66	53,103	38.506	-0.62%
2024-02-19	38.96	38.92	38.96	38.70	38.96	91,800	3,566,640	38.852	38.74	38.70	38.74	38.48	38.74	92,327	38.630	0.36%
2024-02-16	38.82	38.78	38.88	38.48	38.82	72,200	2,798,920	38.766	38.60	38.56	38.66	38.26	38.60	72,615	38.545	0.88%
2024-02-15	38.48	38.46	38.50	38.20	38.60	29,276	1,125,474	38.444	38.26	38.24	38.28	37.98	38.38	29,444	38.224	0.73%
2024-02-14	38.20	38.02	38.20	37.82	38.32	45,139	1,715,732	38.010	37.98	37.80	37.98	37.60	38.10	45,398	37.793	-0.37%
2024-02-09	38.34	38.22	38.42	38.12	38.42	14,200	542,984	38.238	38.12	38.00	38.20	37.90	38.20	14,282	38.020	-0.21%
2024-02-08	38.42	38.32	38.70	38.38	38.82	92,706	3,580,462	38.622	38.20	38.10	38.48	38.16	38.60	93,238	38.401	-0.21%
2024-02-07	38.50	38.40	38.52	38.40	38.74	39,000	1,505,600	38.605	38.28	38.18	38.30	38.18	38.52	39,224	38.385	-0.26%
2024-02-06	38.60	38.40	38.88	38.14	38.64	50,200	1,929,696	38.440	38.38	38.18	38.66	37.92	38.42	50,488	38.221	-0.10%
2024-02-05	38.64	38.60	38.88	38.38	39.00	49,600	1,918,772	38.685	38.42	38.38	38.66	38.16	38.78	49,885	38.464	-0.21%
2024-02-02	38.72	38.50	39.12	38.38	39.14	126,800	4,927,188	38.858	38.50	38.28	38.90	38.16	38.92	127,528	38.636	0.89%
2024-02-01	38.38	38.28	38.60	38.26	38.48	35,000	1,342,352	38.353	38.16	38.06	38.38	38.04	38.26	35,201	38.134	0.31%
2024-01-31	38.26	38.18	38.28	37.94	38.32	27,000	1,027,556	38.058	38.04	37.96	38.06	37.72	38.10	27,155	37.840	-0.16%
2024-01-30	38.32	38.10	38.46	38.30	38.84	60,200	2,317,172	38.491	38.10	37.88	38.24	38.08	38.62	60,546	38.271	-0.36%
2024-01-29	38.46	38.30	38.52	37.82	38.46	94,200	3,603,904	38.258	38.24	38.08	38.30	37.60	38.24	94,741	38.040	2.02%
2024-01-26	37.70	37.64	37.74	37.70	37.74	42,449	1,601,801	37.735	37.48	37.43	37.52	37.48	37.52	42,693	37.519	-0.11%
2024-01-25	37.74	37.74	37.76	37.74	38.22	57,200	2,171,360	37.961	37.52	37.52	37.54	37.52	38.00	57,528	37.744	-0.37%
2024-01-24	37.88	37.88	37.96	37.64	38.04	96,400	3,645,688	37.818	37.66	37.66	37.74	37.43	37.82	96,954	37.602	-0.42%
2024-01-23	38.04	38.00	38.30	38.00	38.82	184,400	7,063,848	38.307	37.82	37.78	38.08	37.78	38.60	185,459	38.088	-0.83%
2024-01-22	38.36	38.20	38.46	38.20	38.52	40,000	1,535,904	38.398	38.14	37.98	38.24	37.98	38.30	40,230	38.178	-0.10%
2024-01-19	38.40	38.30	39.00	37.88	38.46	61,200	2,344,116	38.303	38.18	38.08	38.78	37.66	38.24	61,551	38.084	1.37%
2024-01-18	37.88	37.90	38.00	37.74	38.40	136,000	5,147,280	37.848	37.66	37.68	37.78	37.52	38.18	136,781	37.632	-1.35%
2024-01-17	38.40	38.34	38.58	38.32	39.28	179,947	6,949,359	38.619	38.18	38.12	38.36	38.10	39.06	180,980	38.398	-1.79%
2024-01-16	39.10	39.06	39.28	39.10	39.32	54,730	2,145,698	39.205	38.88	38.84	39.06	38.88	39.10	55,044	38.981	-0.51%
2024-01-15	39.30	39.22	-	39.02	39.50	166,400	6,529,580	39.240	39.08	39.00	-	38.80	39.27	167,355	39.016	1.08%
2024-01-12	38.88	38.88	38.90	38.40	38.88	51,400	1,991,368	38.743	38.66	38.66	38.68	38.18	38.66	51,695	38.521	1.09%
2024-01-11	38.46	38.44	38.60	38.20	38.66	50,610	1,948,876	38.508	38.24	38.22	38.38	37.98	38.44	50,901	38.288	0.73%
2024-01-10	38.18	38.18	38.26	38.14	38.56	45,514	1,741,097	38.254	37.96	37.96	38.04	37.92	38.34	45,775	38.036	-0.99%
2024-01-09	38.56	38.52	38.60	38.26	38.56	40,800	1,568,676	38.448	38.34	38.30	38.38	38.04	38.34	41,034	38.228	0.78%
2024-01-08	38.26	38.22	38.30	38.18	38.42	38,000	1,457,536	38.356	38.04	38.00	38.08	37.96	38.20	38,218	38.137	-0.36%
2024-01-05	38.40	38.40	38.46	38.34	38.48	16,479	632,997	38.412	38.18	38.18	38.24	38.12	38.26	16,574	38.193	-0.16%
2024-01-04	38.46	38.46	38.50	37.96	38.48	98,600	3,768,484	38.220	38.24	38.24	38.28	37.74	38.26	99,166	38.002	0.68%
2024-01-03	38.20	38.20	38.30	38.08	38.48	40,400	1,543,968	38.217	37.98	37.98	38.08	37.86	38.26	40,632	37.999	-0.26%
2024-01-02	38.30	38.26	38.48	38.08	38.66	99,400	3,829,552	38.527	38.08	38.04	38.26	37.86	38.44	99,971	38.307	-0.78%
2023-12-29	38.60	38.60	38.74	38.60	38.92	65,200	2,522,260	38.685	38.38	38.38	38.52	38.38	38.70	65,574	38.464	-0.62%
2023-12-28	38.84	38.78	38.84	38.08	38.94	100,810	3,911,776	38.804	38.62	38.56	38.62	37.86	38.72	101,389	38.582	2.00%
2023-12-27	38.08	38.08	38.20	38.06	38.24	93,000	3,550,976	38.183	37.86	37.86	37.98	37.84	38.02	93,534	37.965	-0.42%
2023-12-22	38.24	38.00	38.24	37.80	38.24	47,000	1,792,640	38.141	38.02	37.78	38.02	37.58	38.02	47,270	37.924	0.95%
2023-12-21	37.88	37.76	38.00	37.48	37.96	48,600	1,830,280	37.660	37.66	37.54	37.78	37.27	37.74	48,879	37.445	-0.47%
2023-12-20	38.06	38.00	38.06	38.06	38.36	70,800	2,712,352	38.310	37.84	37.78	37.84	37.84	38.14	71,207	38.091	-0.16%
2023-12-19	38.12	38.10	38.20	37.84	38.20	65,000	2,474,880	38.075	37.90	37.88	37.98	37.62	37.98	65,373	37.858	-0.21%
2023-12-18	38.20	38.16	38.30	38.08	38.34	98,200	3,754,788	38.236	37.98	37.94	38.08	37.86	38.12	98,764	38.018	0.32%
2023-12-15	38.08	38.10	38.48	37.70	38.10	178,800	6,796,684	38.013	37.86	37.88	38.26	37.48	37.88	179,827	37.796	1.06%
2023-12-14	37.68	37.64	37.96	37.00	37.68	50,600	1,899,856	37.547	37.46	37.43	37.74	36.79	37.46	50,891	37.332	2.11%
2023-12-13	36.90	36.80	37.00	36.78	37.10	83,495	3,081,632	36.908	36.69	36.59	36.79	36.57	36.89	83,974	36.697	-0.70%
2023-12-12	37.16	37.02	37.26	37.10	37.24	90,809	3,374,814	37.164	36.95	36.81	37.05	36.89	37.03	91,330	36.952	-0.16%
2023-12-11	37.22	37.10	37.22	37.10	37.30	36,600	1,361,164	37.190	37.01	36.89	37.01	36.89	37.09	36,810	36.978	0.59%
2023-12-08	37.00	36.92	37.00	37.00	37.20	38,800	1,439,392	37.098	36.79	36.71	36.79	36.79	36.99	39,023	36.886	-0.54%
2023-12-07	37.20	37.10	37.20	36.96	37.20	63,600	2,354,948	37.028	36.99	36.89	36.99	36.75	36.99	63,965	36.816	0.32%
2023-12-06	37.08	37.00	37.10	37.06	37.22	47,800	1,776,100	37.157	36.87	36.79	36.89	36.85	37.01	48,074	36.945	-0.05%
2023-12-05	37.10	37.02	37.22	36.80	37.10	57,600	2,130,596	36.990	36.89	36.81	37.01	36.59	36.89	57,931	36.778	0.98%
2023-12-04	36.74	36.68	36.74	36.14	36.76	49,000	1,795,688	36.647	36.53	36.47	36.53	35.93	36.55	49,281	36.437	1.72%
2023-12-01	36.12	36.08	36.12	35.98	36.12	19,800	714,144	36.068	35.91	35.87	35.91	35.77	35.91	19,914	35.862	0.39%
2023-11-30	35.98	35.98	36.00	35.84	36.16	13,798	496,248	35.965	35.77	35.77	35.79	35.64	35.95	13,877	35.760	0.56%
2023-11-29	35.78	35.78	35.84	35.70	35.88	114,400	4,097,084	35.814	35.58	35.58	35.64	35.50	35.68	115,057	35.609	0.85%
2023-11-28	35.48	35.20	35.62	35.44	35.48	16,600	588,432	35.448	35.28	35.00	35.42	35.24	35.28	16,695	35.245	0.28%
2023-11-27	35.38	35.30	35.50	35.36	35.58	4,314	152,995	35.465	35.18	35.10	35.30	35.16	35.38	4,339	35.262	-0.06%
2023-11-24	35.40	35.40	35.50	35.38	35.50	4,400	156,080	35.473	35.20	35.20	35.30	35.18	35.30	4,425	35.270	-0.23%
2023-11-23	35.48	35.48	35.56	35.40	35.52	2,200	77,952	35.433	35.28	35.28	35.36	35.20	35.32	2,213	35.230	0.23%
2023-11-22	35.40	35.42	35.60	35.32	35.56	17,600	623,796	35.443	35.20	35.22	35.40	35.12	35.36	17,701	35.241	-0.28%
2023-11-21	35.50	35.40	35.60	35.26	35.50	46,400	1,641,148	35.370	35.30	35.20	35.40	35.06	35.30	46,666	35.168	0.57%
2023-11-20	35.30	35.26	35.30	35.30	35.52	10,828	383,324	35.401	35.10	35.06	35.10	35.10	35.32	10,890	35.199	-0.62%
2023-11-17	35.52	35.52	35.54	35.50	35.62	4,000	142,060	35.515	35.32	35.32	35.34	35.30	35.42	4,023	35.312	-0.28%
2023-11-16	35.62	35.58	35.70	35.46	35.62	33,000	1,173,144	35.550	35.42	35.38	35.50	35.26	35.42	33,189	35.347	0.51%
2023-11-15	35.44	35.42	35.58	35.18	35.58	14,000	495,820	35.416	35.24	35.22	35.38	34.98	35.38	14,080	35.214	1.14%
2023-11-14	35.04	35.00	35.46	34.76	35.12	6,600	230,252	34.887	34.84	34.80	35.26	34.56	34.92	6,638	34.687	0.69%
2023-11-13	34.80	34.80	35.00	34.78	34.92	22,600	788,940	34.909	34.60	34.60	34.80	34.58	34.72	22,730	34.710	-0.34%
2023-11-10	34.92	34.76	34.96	34.82	34.92	22,114	770,125	34.825	34.72	34.56	34.76	34.62	34.72	22,241	34.626	-0.11%
2023-11-09	34.96	34.56	35.04	34.96	35.04	34,800	1,216,700	34.963	34.76	34.36	34.84	34.76	34.84	35,000	34.763	-0.23%
2023-11-08	35.04	35.04	35.12	34.98	35.04	77,200	2,703,316	35.017	34.84	34.84	34.92	34.78	34.84	77,643	34.817	0.23%
2023-11-07	34.96	34.96	35.14	34.94	35.16	21,228	744,592	35.076	34.76	34.76	34.94	34.74	34.96	21,350	34.876	-0.23%
2023-11-06	35.04	35.00	35.20	35.02	35.30	13,600	477,392	35.102	34.84	34.80	35.00	34.82	35.10	13,678	34.902	0.29%
2023-11-03	34.94	34.78	35.20	34.70	35.02	5,000	174,700	34.940	34.74	34.58	35.00	34.50	34.82	5,029	34.741	1.28%
2023-11-02	34.50	33.96	35.40	34.50	34.72	22,600	781,800	34.593	34.30	33.77	35.20	34.30	34.52	22,730	34.395	0.23%
2023-11-01	34.42	34.02	34.54	34.50	34.90	1,000	34,580	34.580	34.22	33.83	34.34	34.30	34.70	1,006	34.383	-0.23%
2023-10-31	34.50	34.30	35.24	34.48	35.00	22,600	781,368	34.574	34.30	34.10	35.04	34.28	34.80	22,730	34.376	-0.58%
2023-10-30	34.70	34.52	36.40	34.40	34.70	18,400	634,636	34.491	34.50	34.32	36.19	34.20	34.50	18,506	34.294	0.70%
2023-10-27	34.46	34.26	34.46	33.98	34.46	11,000	376,704	34.246	34.26	34.06	34.26	33.79	34.26	11,063	34.050	1.41%
2023-10-26	33.98	33.96	34.26	33.98	34.48	19,400	664,068	34.230	33.79	33.77	34.06	33.79	34.28	19,511	34.035	-1.45%
2023-10-25	34.48	34.40	34.44	34.38	34.90	49,000	1,696,844	34.630	34.28	34.20	34.24	34.18	34.70	49,281	34.432	-1.03%
2023-10-24	34.84	34.80	34.84	34.80	35.16	32,000	1,115,072	34.846	34.64	34.60	34.64	34.60	34.96	32,184	34.647	-0.91%
2023-10-20	35.16	35.12	35.28	35.02	35.12	3,400	119,176	35.052	34.96	34.92	35.08	34.82	34.92	3,420	34.852	-0.34%
2023-10-19	35.28	35.14	35.74	35.14	35.40	20,800	733,124	35.246	35.08	34.94	35.54	34.94	35.20	20,919	35.045	-0.95%
2023-10-18	35.62	35.32	35.66	35.56	35.68	94,660	3,370,578	35.607	35.42	35.12	35.46	35.36	35.48	95,204	35.404	-0.17%
2023-10-17	35.68	35.68	35.80	35.60	35.70	11,400	406,136	35.626	35.48	35.48	35.60	35.40	35.50	11,465	35.423	0.22%
2023-10-16	35.60	35.50	35.60	35.50	35.60	32,600	1,158,604	35.540	35.40	35.30	35.40	35.30	35.40	32,787	35.337	0.17%
2023-10-13	35.54	35.46	36.28	35.42	35.78	14,400	512,376	35.582	35.34	35.26	36.07	35.22	35.58	14,483	35.379	-0.73%
2023-10-12	35.80	35.80	36.10	35.76	35.86	8,400	300,628	35.789	35.60	35.60	35.89	35.56	35.66	8,448	35.585	-0.06%
2023-10-11	35.82	35.74	35.86	35.44	35.84	32,804	1,170,234	35.674	35.62	35.54	35.66	35.24	35.64	32,992	35.470	1.07%
2023-10-10	35.44	35.40	35.58	35.14	35.46	32,200	1,139,688	35.394	35.24	35.20	35.38	34.94	35.26	32,385	35.192	0.45%
2023-10-09	35.28	34.80	35.32	35.14	35.34	4,200	147,960	35.229	35.08	34.60	35.12	34.94	35.14	4,224	35.027	-0.51%
2023-10-06	35.46	35.44	35.56	35.40	35.50	6,200	219,724	35.439	35.26	35.24	35.36	35.20	35.30	6,236	35.237	0.80%
2023-10-05	35.18	35.16	35.26	34.82	35.26	12,600	442,388	35.110	34.98	34.96	35.06	34.62	35.06	12,672	34.910	1.03%
2023-10-04	34.82	34.50	34.90	34.78	35.20	15,000	523,788	34.919	34.62	34.30	34.70	34.58	35.00	15,086	34.720	-1.08%
2023-10-03	35.20	35.20	35.26	35.18	35.60	11,200	395,384	35.302	35.00	35.00	35.06	34.98	35.40	11,264	35.101	-1.12%
2023-09-29	35.60	35.20	36.00	35.38	35.62	8,200	290,900	35.476	35.40	35.00	35.79	35.18	35.42	8,247	35.273	0.56%
2023-09-28	35.40	35.30	35.50	35.04	35.62	9,800	347,060	35.414	35.20	35.10	35.30	34.84	35.42	9,856	35.212	-0.62%
2023-09-27	35.62	35.62	36.02	35.26	35.62	34,000	1,201,356	35.334	35.42	35.42	35.81	35.06	35.42	34,195	35.132	0.23%
2023-09-26	35.54	35.50	36.00	35.44	35.66	13,000	462,724	35.594	35.34	35.30	35.79	35.24	35.46	13,075	35.391	-0.34%
2023-09-25	35.66	35.46	35.80	35.42	36.00	22,600	806,260	35.675	35.46	35.26	35.60	35.22	35.79	22,730	35.472	-0.39%
2023-09-22	35.80	35.78	35.82	35.60	35.98	16,400	586,072	35.736	35.60	35.58	35.62	35.40	35.77	16,494	35.532	0.28%
2023-09-21	35.70	35.60	36.08	35.70	36.10	39,600	1,418,728	35.827	35.50	35.40	35.87	35.50	35.89	39,827	35.622	-1.05%
2023-09-20	36.08	36.04	36.30	36.00	36.20	73,000	2,632,796	36.066	35.87	35.83	36.09	35.79	35.99	73,419	35.860	-0.33%
2023-09-19	36.20	36.14	36.30	36.14	36.48	91,400	3,310,792	36.223	35.99	35.93	36.09	35.93	36.27	91,925	36.016	-0.60%
2023-09-18	36.42	36.30	36.50	36.34	36.50	50,800	1,850,756	36.432	36.21	36.09	36.29	36.13	36.29	51,092	36.224	-0.33%
2023-09-15	36.54	36.48	36.60	36.40	36.56	304,400	11,059,530	36.332	36.33	36.27	36.39	36.19	36.35	306,148	36.125	0.61%
2023-09-14	36.32	36.28	36.40	36.32	36.58	49,200	1,790,652	36.395	36.11	36.07	36.19	36.11	36.37	49,483	36.188	0.00%
2023-09-13	36.32	36.20	36.32	36.16	36.34	44,476	1,612,734	36.261	36.11	35.99	36.11	35.95	36.13	44,731	36.054	0.55%
2023-09-12	36.12	36.12	36.40	36.06	36.50	70,400	2,545,276	36.155	35.91	35.91	36.19	35.85	36.29	70,804	35.948	-0.61%
2023-09-11	36.34	36.34	36.40	35.60	36.40	51,930	1,878,567	36.175	36.13	36.13	36.19	35.40	36.19	52,228	35.968	2.08%
2023-09-07	35.60	35.60	35.74	35.50	35.60	51,800	1,840,768	35.536	35.40	35.40	35.54	35.30	35.40	52,097	35.333	0.91%
2023-09-06	35.28	35.24	35.60	35.28	35.86	32,003	1,134,573	35.452	35.08	35.04	35.40	35.08	35.66	32,187	35.250	-0.79%
2023-09-05	35.56	35.50	35.60	35.56	35.64	12,200	434,268	35.596	35.36	35.30	35.40	35.36	35.44	12,270	35.393	-0.06%
2023-09-04	35.58	35.58	35.68	35.40	35.68	55,900	1,990,170	35.602	35.38	35.38	35.48	35.20	35.48	56,221	35.399	0.51%
2023-08-31	35.40	35.36	35.44	35.40	35.66	15,000	532,360	35.491	35.20	35.16	35.24	35.20	35.46	15,086	35.288	-0.45%
2023-08-30	35.56	35.50	35.80	35.40	35.60	15,700	557,930	35.537	35.36	35.30	35.60	35.20	35.40	15,790	35.334	0.45%
2023-08-29	35.40	35.22	35.50	35.30	35.50	10,000	354,236	35.424	35.20	35.02	35.30	35.10	35.30	10,057	35.221	0.28%
2023-08-28	35.30	35.28	35.32	35.24	35.30	5,800	204,464	35.252	35.10	35.08	35.12	35.04	35.10	5,833	35.051	0.06%
2023-08-25	35.28	35.24	35.32	35.22	35.66	14,800	523,132	35.347	35.08	35.04	35.12	35.02	35.46	14,885	35.145	-1.07%
2023-08-24	35.66	35.60	35.72	35.50	35.84	27,000	965,032	35.742	35.46	35.40	35.52	35.30	35.64	27,155	35.538	0.79%
2023-08-23	35.38	35.30	35.50	35.20	35.36	6,200	218,624	35.262	35.18	35.10	35.30	35.00	35.16	6,236	35.061	0.34%
2023-08-22	35.26	35.26	35.28	35.14	35.28	12,400	436,804	35.226	35.06	35.06	35.08	34.94	35.08	12,471	35.025	0.06%
2023-08-21	35.24	35.24	35.52	34.84	35.26	39,000	1,366,556	35.040	35.04	35.04	35.32	34.64	35.06	39,224	34.840	1.03%
2023-08-18	34.88	34.80	34.86	34.82	35.10	72,600	2,536,016	34.931	34.68	34.60	34.66	34.62	34.90	73,017	34.732	-0.91%
2023-08-17	35.20	35.08	35.22	35.06	35.30	42,200	1,485,400	35.199	35.00	34.88	35.02	34.86	35.10	42,442	34.998	0.00%
2023-08-16	35.20	35.20	35.34	35.00	35.20	27,200	952,804	35.030	35.00	35.00	35.14	34.80	35.00	27,356	34.830	0.40%
2023-08-15	35.06	35.00	35.10	35.08	35.30	4,000	140,780	35.195	34.86	34.80	34.90	34.88	35.10	4,023	34.994	0.00%
2023-08-14	35.06	35.02	35.16	35.00	35.40	28,200	989,144	35.076	34.86	34.82	34.96	34.80	35.20	28,362	34.876	-0.96%
2023-08-11	35.40	35.36	35.44	35.40	36.00	15,600	553,008	35.449	35.20	35.16	35.24	35.20	35.79	15,690	35.247	-0.11%
2023-08-10	35.44	35.44	35.50	35.42	36.00	24,929	884,450	35.479	35.24	35.24	35.30	35.22	35.79	25,072	35.276	0.06%
2023-08-09	35.42	35.40	35.80	35.38	35.84	7,400	262,500	35.473	35.22	35.20	35.60	35.18	35.64	7,442	35.270	-0.06%
2023-08-08	35.44	35.30	35.84	35.36	35.70	14,600	519,904	35.610	35.24	35.10	35.64	35.16	35.50	14,684	35.407	-0.73%
2023-08-07	35.70	35.58	36.00	35.56	36.00	13,000	463,124	35.625	35.50	35.38	35.79	35.36	35.79	13,075	35.422	0.68%
2023-08-04	35.46	35.34	36.90	35.20	35.50	24,200	856,576	35.396	35.26	35.14	36.69	35.00	35.30	24,339	35.194	1.03%
2023-08-03	35.10	35.10	35.42	35.10	35.50	46,400	1,637,268	35.286	34.90	34.90	35.22	34.90	35.30	46,666	35.084	-0.62%
2023-08-02	35.32	35.00	35.80	35.32	36.00	26,000	928,344	35.706	35.12	34.80	35.60	35.12	35.79	26,149	35.502	-1.83%
2023-08-01	35.98	35.94	36.58	35.92	36.16	46,000	1,657,208	36.026	35.77	35.73	36.37	35.71	35.95	46,264	35.821	0.17%
2023-07-31	35.92	35.92	36.34	35.70	36.00	18,800	673,788	35.840	35.71	35.71	36.13	35.50	35.79	18,908	35.635	0.50%
2023-07-28	35.74	35.74	35.80	35.74	36.44	22,600	811,360	35.901	35.54	35.54	35.60	35.54	36.23	22,730	35.696	-1.38%
2023-07-27	36.24	36.14	36.20	36.16	36.48	22,300	810,258	36.334	36.03	35.93	35.99	35.95	36.27	22,428	36.127	0.06%
2023-07-26	36.22	36.22	36.70	36.18	36.30	38,600	1,397,460	36.204	36.01	36.01	36.49	35.97	36.09	38,822	35.997	0.06%
2023-07-25	36.20	36.18	36.30	36.18	36.50	11,400	413,532	36.275	35.99	35.97	36.09	35.97	36.29	11,465	36.068	0.00%
2023-07-24	36.20	36.18	36.50	36.10	36.60	26,000	943,540	36.290	35.99	35.97	36.29	35.89	36.39	26,149	36.083	-0.66%
2023-07-21	36.44	36.44	36.60	36.38	36.60	12,200	444,712	36.452	36.23	36.23	36.39	36.17	36.39	12,270	36.244	-0.22%
2023-07-20	36.52	36.42	36.60	36.40	36.70	56,000	2,043,436	36.490	36.31	36.21	36.39	36.19	36.49	56,322	36.282	0.38%
2023-07-19	36.38	36.28	36.44	36.22	36.44	26,400	960,096	36.367	36.17	36.07	36.23	36.01	36.23	26,552	36.160	0.28%
2023-07-18	36.28	36.28	36.38	36.14	36.38	138,248	5,022,264	36.328	36.07	36.07	36.17	35.93	36.17	139,042	36.121	1.40%
2023-07-14	35.78	35.76	35.80	35.74	35.88	31,610	1,131,806	35.805	35.58	35.56	35.60	35.54	35.68	31,792	35.601	-0.28%
2023-07-13	35.88	35.90	36.00	35.70	35.90	26,000	932,404	35.862	35.68	35.70	35.79	35.50	35.70	26,149	35.657	0.56%
2023-07-12	35.68	35.60	35.68	35.66	35.80	38,593	1,379,357	35.741	35.48	35.40	35.48	35.46	35.60	38,815	35.537	-0.28%
2023-07-11	35.78	35.72	35.80	35.40	35.78	25,200	898,484	35.654	35.58	35.52	35.60	35.20	35.58	25,345	35.451	1.07%
2023-07-10	35.40	35.40	35.64	35.34	35.50	11,000	389,792	35.436	35.20	35.20	35.44	35.14	35.30	11,063	35.233	0.11%
2023-07-07	35.36	35.30	35.50	35.36	35.58	55,200	1,960,092	35.509	35.16	35.10	35.30	35.16	35.38	55,517	35.306	-0.56%
2023-07-06	35.56	35.50	35.56	35.52	35.84	99,341	3,534,716	35.582	35.36	35.30	35.36	35.32	35.64	99,911	35.379	-0.39%
2023-07-05	35.70	35.58	35.76	35.60	35.78	68,000	2,426,096	35.678	35.50	35.38	35.56	35.40	35.58	68,390	35.474	0.11%
2023-07-04	35.66	35.64	35.68	35.54	36.00	31,400	1,120,004	35.669	35.46	35.44	35.48	35.34	35.79	31,580	35.465	0.17%
2023-07-03	35.60	35.60	35.66	35.50	35.66	127,110	4,520,935	35.567	35.40	35.40	35.46	35.30	35.46	127,840	35.364	0.91%
2023-06-30	35.28	35.24	35.42	34.98	35.30	48,200	1,697,704	35.222	35.08	35.04	35.22	34.78	35.10	48,477	35.021	0.63%
2023-06-29	35.06	34.98	35.16	34.98	35.20	38,600	1,352,732	35.045	34.86	34.78	34.96	34.78	35.00	38,822	34.845	0.23%
2023-06-28	34.98	34.84	35.20	34.70	35.12	48,200	1,683,020	34.917	34.78	34.64	35.00	34.50	34.92	48,477	34.718	1.10%
2023-06-27	34.60	34.56	34.64	34.46	34.70	12,200	421,324	34.535	34.40	34.36	34.44	34.26	34.50	12,270	34.338	0.41%
2023-06-26	34.46	34.30	34.50	34.40	34.56	43,600	1,504,100	34.498	34.26	34.10	34.30	34.20	34.36	43,850	34.301	-0.12%
2023-06-23	34.50	34.40	34.50	34.44	34.70	123,200	4,258,196	34.563	34.30	34.20	34.30	34.24	34.50	123,907	34.366	-0.23%
2023-06-21	34.58	34.58	34.62	34.52	34.60	12,800	442,716	34.587	34.38	34.38	34.42	34.32	34.40	12,873	34.390	0.23%
2023-06-20	34.50	34.50	34.60	34.24	34.50	166,800	5,740,976	34.418	34.30	34.30	34.40	34.04	34.30	167,758	34.222	0.17%
2023-06-19	34.44	34.40	34.60	34.40	34.56	44,200	1,526,028	34.526	34.24	34.20	34.40	34.20	34.36	44,454	34.328	-0.06%
2023-06-16	34.46	34.46	34.70	34.32	34.60	8,400	289,248	34.434	34.26	34.26	34.50	34.12	34.40	8,448	34.238	0.17%
2023-06-15	34.40	34.30	34.60	34.34	34.72	25,220	868,536	34.438	34.20	34.10	34.40	34.14	34.52	25,365	34.242	-0.29%
2023-06-14	34.50	34.32	34.60	34.36	34.50	14,000	481,908	34.422	34.30	34.12	34.40	34.16	34.30	14,080	34.225	0.58%
2023-06-13	34.30	34.30	34.50	34.16	34.40	15,600	534,488	34.262	34.10	34.10	34.30	33.96	34.20	15,690	34.066	0.35%
2023-06-12	34.18	34.18	34.20	34.08	34.22	22,633	773,560	34.178	33.98	33.98	34.00	33.89	34.02	22,763	33.983	0.18%
2023-06-09	34.12	34.00	34.28	34.12	34.20	19,200	655,300	34.130	33.93	33.81	34.08	33.93	34.00	19,310	33.935	0.00%
2023-06-08	34.12	34.00	34.20	34.12	34.36	11,800	404,984	34.321	33.93	33.81	34.00	33.93	34.16	11,868	34.125	-0.23%
2023-06-07	34.20	34.00	34.44	34.00	34.26	5,400	184,352	34.139	34.00	33.81	34.24	33.81	34.06	5,431	33.944	0.59%
2023-06-06	34.00	33.80	34.18	34.00	34.10	9,050	308,280	34.064	33.81	33.61	33.98	33.81	33.91	9,102	33.870	-0.06%
2023-06-05	34.02	34.02	34.22	34.02	34.16	23,800	810,704	34.063	33.83	33.83	34.02	33.83	33.96	23,937	33.869	-0.18%
2023-06-02	34.08	34.00	34.10	34.00	34.12	71,600	2,441,284	34.096	33.89	33.81	33.91	33.81	33.93	72,011	33.901	0.24%
2023-06-01	34.00	33.80	34.06	33.90	34.06	22,247	756,014	33.983	33.81	33.61	33.87	33.71	33.87	22,375	33.789	0.29%
2023-05-31	33.90	33.80	33.90	33.90	34.08	7,200	244,520	33.961	33.71	33.61	33.71	33.71	33.89	7,241	33.767	-0.29%
2023-05-30	34.00	33.90	34.20	34.00	34.20	34,400	1,172,120	34.073	33.81	33.71	34.00	33.81	34.00	34,598	33.879	-0.35%
2023-05-29	34.12	33.92	34.00	33.92	34.20	8,800	300,016	34.093	33.93	33.73	33.81	33.73	34.00	8,851	33.898	2.16%
2023-05-25	33.40	33.50	33.96	33.40	33.50	13,400	447,844	33.421	33.21	33.31	33.77	33.21	33.31	13,477	33.230	-0.24%
2023-05-24	33.48	33.40	34.06	33.40	34.00	13,200	445,672	33.763	33.29	33.21	33.87	33.21	33.81	13,276	33.570	-0.42%
2023-05-23	33.62	33.52	34.10	33.52	33.66	31,800	1,067,924	33.583	33.43	33.33	33.91	33.33	33.47	31,983	33.391	0.30%
2023-05-22	33.52	33.20	33.52	33.20	33.56	6,265	208,596	33.296	33.33	33.01	33.33	33.01	33.37	6,301	33.105	1.21%
2023-05-19	33.12	33.00	33.50	33.10	33.40	5,600	186,412	33.288	32.93	32.81	33.31	32.91	33.21	5,632	33.098	-0.84%
2023-05-18	33.40	32.92	33.58	33.40	33.54	8,200	274,408	33.464	33.21	32.73	33.39	33.21	33.35	8,247	33.273	0.00%
2023-05-17	33.40	33.00	33.44	33.40	33.88	22,200	743,704	33.500	33.21	32.81	33.25	33.21	33.69	22,327	33.309	-1.42%
2023-05-16	33.88	33.66	33.88	33.88	34.00	31,400	1,066,372	33.961	33.69	33.47	33.69	33.69	33.81	31,580	33.767	0.00%
2023-05-15	33.88	33.84	34.00	33.64	33.84	3,200	107,824	33.695	33.69	33.65	33.81	33.45	33.65	3,218	33.503	0.71%
2023-05-12	33.64	33.50	33.68	33.54	33.68	10,600	356,716	33.653	33.45	33.31	33.49	33.35	33.49	10,661	33.460	-0.12%
2023-05-11	33.68	33.64	33.80	33.64	33.80	13,600	459,432	33.782	33.49	33.45	33.61	33.45	33.61	13,678	33.589	0.06%
2023-05-10	33.66	33.60	33.80	33.62	33.80	46,522	1,567,770	33.700	33.47	33.41	33.61	33.43	33.61	46,789	33.507	-0.41%
2023-05-09	33.80	33.68	34.00	33.80	34.00	9,448	320,139	33.884	33.61	33.49	33.81	33.61	33.81	9,502	33.691	-0.59%
2023-05-08	34.00	33.80	34.10	33.60	34.00	56,200	1,898,800	33.787	33.81	33.61	33.91	33.41	33.81	56,523	33.594	1.19%
2023-05-05	33.60	33.56	33.80	33.56	33.80	18,400	620,912	33.745	33.41	33.37	33.61	33.37	33.61	18,506	33.553	-0.53%
2023-05-04	33.78	33.56	33.78	33.44	33.80	30,400	1,024,004	33.684	33.59	33.37	33.59	33.25	33.61	30,575	33.492	1.02%
2023-05-03	33.44	33.40	33.84	33.44	33.84	25,200	843,796	33.484	33.25	33.21	33.65	33.25	33.65	25,345	33.293	-0.83%
2023-05-02	33.72	33.68	33.74	33.30	33.76	36,200	1,219,652	33.692	33.53	33.49	33.55	33.11	33.57	36,408	33.500	1.26%
2023-04-28	33.30	33.24	33.36	33.30	33.40	4,200	140,136	33.366	33.11	33.05	33.17	33.11	33.21	4,224	33.175	0.06%
2023-04-27	33.28	33.10	33.28	32.86	33.28	5,400	178,796	33.110	33.09	32.91	33.09	32.67	33.09	5,431	32.921	1.28%
2023-04-26	32.86	32.80	32.96	32.80	32.96	1,600	52,624	32.890	32.67	32.61	32.77	32.61	32.77	1,609	32.702	-0.30%
2023-04-25	32.96	32.82	33.36	32.90	33.20	7,610	250,702	32.944	32.77	32.63	33.17	32.71	33.01	7,654	32.756	0.73%
2023-04-24	32.72	32.46	32.80	32.66	32.92	13,760	450,429	32.735	32.53	32.27	32.61	32.47	32.73	13,839	32.548	0.80%
2023-04-21	32.46	32.06	32.66	32.42	32.64	10,000	325,804	32.580	32.27	31.88	32.47	32.23	32.45	10,057	32.394	-0.25%
2023-04-20	32.54	32.60	32.64	32.52	32.62	6,000	195,328	32.555	32.35	32.41	32.45	32.33	32.43	6,034	32.369	-0.06%
2023-04-19	32.56	32.30	32.56	32.52	32.70	18,000	587,176	32.621	32.37	32.12	32.37	32.33	32.51	18,103	32.435	-0.37%
2023-04-18	32.68	32.58	33.30	32.66	32.76	17,200	563,060	32.736	32.49	32.39	33.11	32.47	32.57	17,299	32.549	-0.43%
2023-04-17	32.82	32.80	33.10	32.76	33.14	6,800	224,000	32.941	32.63	32.61	32.91	32.57	32.95	6,839	32.753	-0.97%
2023-04-14	33.14	33.14	33.20	33.02	33.30	7,600	252,300	33.197	32.95	32.95	33.01	32.83	33.11	7,644	33.008	0.36%
2023-04-13	33.02	33.00	33.14	33.00	33.16	40,264	1,330,844	33.053	32.83	32.81	32.95	32.81	32.97	40,495	32.864	-0.24%
2023-04-12	33.10	33.08	33.46	32.86	33.10	33,288	1,097,909	32.982	32.91	32.89	33.27	32.67	32.91	33,479	32.794	0.42%
2023-04-11	32.96	32.90	33.00	32.90	33.00	5,000	164,736	32.947	32.77	32.71	32.81	32.71	32.81	5,029	32.759	0.43%
2023-04-06	32.82	32.68	33.08	32.60	32.84	18,200	595,008	32.693	32.63	32.49	32.89	32.41	32.65	18,305	32.506	0.86%
2023-04-04	32.54	32.20	32.74	32.30	32.58	27,800	904,020	32.519	32.35	32.02	32.55	32.12	32.39	27,960	32.333	1.06%
2023-04-03	32.20	32.16	32.30	32.10	32.32	44,800	1,446,124	32.280	32.02	31.98	32.12	31.92	32.14	45,057	32.095	0.12%
2023-03-31	32.16	31.90	32.64	32.00	32.02	9,800	313,788	32.019	31.98	31.72	32.45	31.82	31.84	9,856	31.836	1.07%
2023-03-30	31.82	31.60	31.94	31.50	31.84	7,200	228,152	31.688	31.64	31.42	31.76	31.32	31.66	7,241	31.507	0.70%
2023-03-29	31.60	31.50	31.60	31.56	31.72	2,800	88,628	31.653	31.42	31.32	31.42	31.38	31.54	2,816	31.472	0.13%
2023-03-28	31.56	31.50	32.10	31.56	31.60	88,000	2,777,304	31.560	31.38	31.32	31.92	31.38	31.42	88,505	31.380	-0.25%
2023-03-27	31.64	31.60	32.32	31.62	31.84	8,600	272,948	31.738	31.46	31.42	32.14	31.44	31.66	8,649	31.557	-0.63%
2023-03-24	31.84	31.74	31.90	31.70	31.84	1,800	57,284	31.824	31.66	31.56	31.72	31.52	31.66	1,810	31.643	0.13%
2023-03-23	31.80	31.78	31.90	-	-	10	313	31.300	31.62	31.60	31.72	-	-	10	31.121	0.63%
2023-03-22	31.60	31.50	31.90	31.30	31.72	48,000	1,513,584	31.533	31.42	31.32	31.72	31.12	31.54	48,276	31.353	0.96%
2023-03-21	31.30	31.30	31.70	31.30	31.60	6,000	188,976	31.496	31.12	31.12	31.52	31.12	31.42	6,034	31.316	0.97%
2023-03-20	31.00	31.00	31.26	31.00	31.52	41,800	1,312,440	31.398	30.82	30.82	31.08	30.82	31.34	42,040	31.219	-1.90%
2023-03-17	31.60	31.60	32.00	31.48	31.60	400	12,616	31.540	31.42	31.42	31.82	31.30	31.42	402	31.360	0.96%
2023-03-16	31.30	31.30	32.80	31.28	31.70	42,600	1,342,588	31.516	31.12	31.12	32.61	31.10	31.52	42,845	31.336	-1.26%
2023-03-15	31.70	31.70	31.94	31.70	32.98	12,400	398,668	32.151	31.52	31.52	31.76	31.52	32.79	12,471	31.967	-3.94%
2023-03-14	33.00	31.18	33.00	31.68	33.00	18,000	577,984	32.110	32.81	31.00	32.81	31.50	32.81	18,103	31.927	2.36%
2023-03-13	32.24	32.20	33.00	32.20	33.00	12,800	413,084	32.272	32.06	32.02	32.81	32.02	32.81	12,873	32.088	0.12%
2023-03-10	32.20	32.18	33.00	32.20	32.58	18,838	611,706	32.472	32.02	32.00	32.81	32.02	32.39	18,946	32.287	-1.83%
2023-03-09	32.80	32.70	32.80	32.80	32.90	11,343	372,981	32.882	32.61	32.51	32.61	32.61	32.71	11,408	32.694	0.00%
2023-03-08	32.80	32.80	32.90	32.62	33.24	4,800	157,988	32.914	32.61	32.61	32.71	32.43	33.05	4,828	32.726	-1.32%
2023-03-07	33.24	33.10	35.42	32.90	33.30	13,000	428,652	32.973	33.05	32.91	35.22	32.71	33.11	13,075	32.785	1.34%
2023-03-06	32.80	32.56	33.32	32.80	33.32	4,800	157,748	32.864	32.61	32.37	33.13	32.61	33.13	4,828	32.677	0.80%
2023-03-03	32.54	32.50	35.00	32.22	32.52	3,800	123,240	32.432	32.35	32.31	34.80	32.04	32.33	3,822	32.246	0.99%
2023-03-02	32.22	32.12	32.26	32.20	32.30	11,158	359,856	32.251	32.04	31.94	32.08	32.02	32.12	11,222	32.067	0.31%
2023-03-01	32.12	32.12	32.22	32.12	32.12	5,400	173,448	32.120	31.94	31.94	32.04	31.94	31.94	5,431	31.937	0.25%
2023-02-28	32.04	32.00	32.32	32.04	32.32	18,800	604,304	32.144	31.86	31.82	32.14	31.86	32.14	18,908	31.960	-0.06%
2023-02-27	32.06	32.00	32.06	32.00	32.50	6,400	206,036	32.193	31.88	31.82	31.88	31.82	32.31	6,437	32.009	-0.80%
2023-02-24	32.32	32.10	32.50	32.20	32.54	23,800	770,464	32.372	32.14	31.92	32.31	32.02	32.35	23,937	32.188	-0.25%
2023-02-23	32.40	32.26	32.44	32.20	32.42	12,200	394,476	32.334	32.22	32.08	32.25	32.02	32.23	12,270	32.149	0.19%
2023-02-22	32.34	32.42	32.44	32.34	32.54	4,200	136,284	32.449	32.16	32.23	32.25	32.16	32.35	4,224	32.263	-0.49%
2023-02-21	32.50	32.30	32.50	32.50	32.68	11,125	362,896	32.620	32.31	32.12	32.31	32.31	32.49	11,189	32.434	0.00%
2023-02-20	32.50	32.50	32.88	32.50	32.96	24,357	799,418	32.821	32.31	32.31	32.69	32.31	32.77	24,497	32.633	0.00%
2023-02-17	32.50	32.50	33.02	32.50	33.38	7,600	250,360	32.942	32.31	32.31	32.83	32.31	33.19	7,644	32.754	-1.87%
2023-02-16	33.12	32.80	33.20	33.00	33.32	31,997	1,060,073	33.130	32.93	32.61	33.01	32.81	33.13	32,181	32.941	0.42%
2023-02-15	32.98	32.32	32.50	32.80	33.00	23,600	778,328	32.980	32.79	32.14	32.31	32.61	32.81	23,736	32.792	0.18%
2023-02-14	32.92	32.92	33.00	32.76	33.00	800	26,304	32.880	32.73	32.73	32.81	32.57	32.81	805	32.692	0.67%
2023-02-13	32.70	32.70	32.76	32.70	32.86	6,306	206,290	32.713	32.51	32.51	32.57	32.51	32.67	6,342	32.527	0.31%
2023-02-10	32.60	32.60	33.00	32.60	33.02	29,553	971,896	32.887	32.41	32.41	32.81	32.41	32.83	29,723	32.699	-0.61%
2023-02-09	32.80	32.80	33.14	32.50	32.94	5,000	164,208	32.842	32.61	32.61	32.95	32.31	32.75	5,029	32.654	-0.30%
2023-02-08	32.90	32.50	33.48	32.50	33.04	30,400	996,604	32.783	32.71	32.31	33.29	32.31	32.85	30,575	32.596	1.23%
2023-02-07	32.50	32.30	32.50	32.50	32.70	17,800	581,292	32.657	32.31	32.12	32.31	32.31	32.51	17,902	32.470	-0.61%
2023-02-06	32.70	32.70	32.80	32.68	32.96	20,600	675,284	32.781	32.51	32.51	32.61	32.49	32.77	20,718	32.594	-0.24%
2023-02-03	32.78	32.74	32.90	32.70	32.86	6,200	203,448	32.814	32.59	32.55	32.71	32.51	32.67	6,236	32.627	0.24%
2023-02-02	32.70	32.56	32.86	32.50	33.10	51,798	1,697,963	32.781	32.51	32.37	32.67	32.31	32.91	52,095	32.593	-1.03%
2023-02-01	33.04	32.78	33.26	32.74	33.26	23,000	759,780	33.034	32.85	32.59	33.07	32.55	33.07	23,132	32.845	1.47%
2023-01-31	32.56	32.10	33.00	32.48	33.00	7,200	234,576	32.580	32.37	31.92	32.81	32.29	32.81	7,241	32.394	0.49%
2023-01-30	32.40	32.10	32.70	32.18	32.62	22,800	740,976	32.499	32.22	31.92	32.51	32.00	32.43	22,931	32.313	-0.25%
2023-01-27	32.48	32.42	32.52	32.42	33.10	47,800	1,562,056	32.679	32.29	32.23	32.33	32.23	32.91	48,074	32.492	-1.87%
2023-01-26	33.10	32.90	33.16	32.88	33.70	63,524	2,116,919	33.325	32.91	32.71	32.97	32.69	33.51	63,889	33.134	-1.66%
2023-01-20	33.66	33.50	36.60	33.50	33.66	12,000	402,328	33.527	33.47	33.31	36.39	33.31	33.47	12,069	33.336	0.48%
2023-01-19	33.50	33.20	33.58	33.48	33.60	4,800	160,820	33.504	33.31	33.01	33.39	33.29	33.41	4,828	33.313	0.06%
2023-01-18	33.48	33.46	33.48	33.00	33.66	19,150	640,454	33.444	33.29	33.27	33.29	32.81	33.47	19,260	33.253	1.45%
2023-01-17	33.00	33.00	36.60	32.90	33.26	23,400	772,852	33.028	32.81	32.81	36.39	32.71	33.07	23,534	32.839	-0.36%
2023-01-16	33.12	33.00	36.60	33.00	33.40	18,600	617,308	33.189	32.93	32.81	36.39	32.81	33.21	18,707	32.999	0.18%
2023-01-13	33.06	32.90	36.60	32.98	33.10	6,400	211,416	33.034	32.87	32.71	36.39	32.79	32.91	6,437	32.845	1.04%
2023-01-12	32.72	32.66	36.60	32.72	32.98	6,400	210,296	32.859	32.53	32.47	36.39	32.53	32.79	6,437	32.671	-0.55%
2023-01-11	32.90	32.80	33.00	32.76	33.06	17,239	568,469	32.976	32.71	32.61	32.81	32.57	32.87	17,338	32.787	0.43%
2023-01-10	32.76	32.60	33.00	32.84	33.30	7,600	250,924	33.016	32.57	32.41	32.81	32.65	33.11	7,644	32.828	-1.27%
2023-01-09	33.18	32.60	36.60	32.60	33.28	27,600	913,416	33.095	32.99	32.41	36.39	32.41	33.09	27,758	32.906	2.66%
2023-01-06	32.32	32.30	36.60	32.32	32.80	26,000	848,980	32.653	32.14	32.12	36.39	32.14	32.61	26,149	32.467	-0.49%
2023-01-05	32.48	32.40	33.00	32.58	33.00	11,600	379,288	32.697	32.29	32.22	32.81	32.39	32.81	11,667	32.511	-0.92%
2023-01-04	32.78	32.60	32.80	32.70	33.00	28,400	932,680	32.841	32.59	32.41	32.61	32.51	32.81	28,563	32.653	-0.61%
2023-01-03	32.98	32.90	33.14	32.90	33.02	20,000	658,536	32.927	32.79	32.71	32.95	32.71	32.83	20,115	32.739	-0.06%
2022-12-30	33.00	32.88	33.00	33.00	33.34	6,000	198,804	33.134	32.81	32.69	32.81	32.81	33.15	6,034	32.945	1.16%
2022-12-29	32.62	32.60	32.80	32.62	33.50	33,300	1,095,598	32.901	32.43	32.41	32.61	32.43	33.31	33,491	32.713	-0.61%
2022-12-28	32.82	32.70	33.50	32.60	33.80	14,811	485,623	32.788	32.63	32.51	33.31	32.41	33.61	14,896	32.601	1.55%
2022-12-23	32.32	32.30	32.80	32.32	32.80	11,400	370,844	32.530	32.14	32.12	32.61	32.14	32.61	11,465	32.344	-1.46%
2022-12-22	32.80	32.70	33.80	32.80	33.14	13,400	440,276	32.856	32.61	32.51	33.61	32.61	32.95	13,477	32.669	-0.30%
2022-12-21	32.90	32.70	34.00	32.90	33.26	13,000	429,372	33.029	32.71	32.51	33.81	32.71	33.07	13,075	32.840	-0.36%
2022-12-20	33.02	32.90	33.28	32.80	33.28	4,400	145,808	33.138	32.83	32.71	33.09	32.61	33.09	4,425	32.949	-0.06%
2022-12-19	33.04	33.00	34.00	33.00	33.00	3,000	99,000	33.000	32.85	32.81	33.81	32.81	32.81	3,017	32.812	0.12%
2022-12-16	33.00	33.00	33.16	32.00	33.50	225,000	7,314,524	32.509	32.81	32.81	32.97	31.82	33.31	226,292	32.323	-1.73%
2022-12-15	33.58	33.50	33.58	33.60	33.90	4,400	148,176	33.676	33.39	33.31	33.39	33.41	33.71	4,425	33.484	-1.18%
2022-12-14	33.98	33.80	34.00	33.98	34.00	5,270	179,136	33.992	33.79	33.61	33.81	33.79	33.81	5,300	33.798	0.53%
2022-12-13	33.80	33.60	35.00	33.60	33.80	1,600	53,840	33.650	33.61	33.41	34.80	33.41	33.61	1,609	33.458	0.60%
2022-12-12	33.60	33.50	33.90	33.46	33.72	37,829	1,272,306	33.633	33.41	33.31	33.71	33.27	33.53	38,046	33.441	-0.30%
2022-12-09	33.70	33.60	-	33.62	33.84	5,400	181,728	33.653	33.51	33.41	-	33.43	33.65	5,431	33.461	0.36%
2022-12-08	33.58	33.50	35.60	33.50	33.80	7,400	248,652	33.602	33.39	33.31	35.40	33.31	33.61	7,442	33.410	-0.06%
2022-12-07	33.60	33.40	33.60	33.60	33.80	28,400	956,452	33.678	33.41	33.21	33.41	33.41	33.61	28,563	33.486	-0.36%
2022-12-06	33.72	33.70	33.72	33.70	34.00	17,749	598,924	33.744	33.53	33.51	33.53	33.51	33.81	17,851	33.551	-1.06%
2022-12-05	34.08	34.02	34.30	34.06	34.50	43,200	1,481,168	34.286	33.89	33.83	34.10	33.87	34.30	43,448	34.091	-0.81%
2022-12-02	34.36	34.26	34.36	34.30	34.82	64,600	2,225,516	34.451	34.16	34.06	34.16	34.10	34.62	64,971	34.254	-1.32%
2022-12-01	34.82	34.82	34.84	34.50	35.00	19,805	689,728	34.826	34.62	34.62	34.64	34.30	34.80	19,919	34.627	1.28%
2022-11-30	34.38	34.38	34.48	34.32	34.44	2,600	89,400	34.385	34.18	34.18	34.28	34.12	34.24	2,615	34.188	-0.06%
2022-11-29	34.40	34.40	34.42	34.32	34.48	24,000	824,168	34.340	34.20	34.20	34.22	34.12	34.28	24,138	34.144	0.47%
2022-11-28	34.24	34.20	34.34	33.90	34.50	31,000	1,057,212	34.104	34.04	34.00	34.14	33.71	34.30	31,178	33.909	-0.52%
2022-11-25	34.42	34.34	34.42	34.00	34.46	13,600	466,072	34.270	34.22	34.14	34.22	33.81	34.26	13,678	34.074	1.24%
2022-11-24	34.00	33.90	34.00	33.90	34.00	7,000	237,832	33.976	33.81	33.71	33.81	33.71	33.81	7,040	33.782	0.06%
2022-11-23	33.98	33.90	34.00	33.90	34.00	5,800	196,968	33.960	33.79	33.71	33.81	33.71	33.81	5,833	33.766	0.53%
2022-11-22	33.80	33.64	-	33.56	33.80	9,200	309,360	33.626	33.61	33.45	-	33.37	33.61	9,253	33.434	0.90%
2022-11-21	33.50	33.50	33.78	33.42	34.00	13,366	449,831	33.655	33.31	33.31	33.59	33.23	33.81	13,443	33.463	-1.47%
2022-11-18	34.00	33.82	34.06	34.00	34.38	8,600	293,200	34.093	33.81	33.63	33.87	33.81	34.18	8,649	33.898	-1.11%
2022-11-17	34.38	34.20	34.40	34.06	34.38	8,600	295,268	34.334	34.18	34.00	34.20	33.87	34.18	8,649	34.137	0.41%
2022-11-16	34.24	34.24	34.38	34.20	34.42	800	27,424	34.280	34.04	34.04	34.18	34.00	34.22	805	34.084	0.59%
2022-11-15	34.04	33.90	34.32	33.88	34.50	38,400	1,308,764	34.082	33.85	33.71	34.12	33.69	34.30	38,620	33.888	-1.33%
2022-11-14	34.50	34.24	34.50	34.20	34.60	24,550	845,369	34.435	34.30	34.04	34.30	34.00	34.40	24,691	34.238	-0.12%
2022-11-11	34.54	34.40	34.50	34.30	34.56	25,670	883,579	34.421	34.34	34.20	34.30	34.10	34.36	25,817	34.224	4.04%
2022-11-10	33.20	33.20	33.80	33.20	33.88	27,098	911,446	33.635	33.01	33.01	33.61	33.01	33.69	27,254	33.443	-2.01%
2022-11-09	33.88	33.80	33.90	33.70	34.00	12,450	422,743	33.955	33.69	33.61	33.71	33.51	33.81	12,521	33.761	0.53%
2022-11-08	33.70	33.42	33.70	33.50	33.78	4,433	149,396	33.701	33.51	33.23	33.51	33.31	33.59	4,458	33.508	0.84%
2022-11-07	33.42	33.32	33.78	33.32	33.58	7,400	247,648	33.466	33.23	33.13	33.59	33.13	33.39	7,442	33.275	0.30%
2022-11-04	33.32	33.10	33.50	33.00	33.34	8,400	278,020	33.098	33.13	32.91	33.31	32.81	33.15	8,448	32.909	0.73%
2022-11-03	33.08	33.08	33.38	32.88	33.16	10,884	358,714	32.958	32.89	32.89	33.19	32.69	32.97	10,946	32.770	-0.24%
2022-11-02	33.16	33.16	33.28	33.16	33.36	7,600	252,948	33.283	32.97	32.97	33.09	32.97	33.17	7,644	33.093	-0.60%
2022-11-01	33.36	33.22	33.36	33.22	33.36	21,200	706,352	33.319	33.17	33.03	33.17	33.03	33.17	21,322	33.128	0.48%
2022-10-31	33.20	33.00	33.30	32.84	33.20	18,000	593,128	32.952	33.01	32.81	33.11	32.65	33.01	18,103	32.763	2.09%
2022-10-28	32.52	32.52	32.86	32.52	32.86	4,500	147,242	32.720	32.33	32.33	32.67	32.33	32.67	4,526	32.534	-0.06%
2022-10-27	32.54	32.50	33.00	32.54	33.00	2,600	85,364	32.832	32.35	32.31	32.81	32.35	32.81	2,615	32.645	-1.39%
2022-10-26	33.00	32.38	33.08	32.60	33.00	16,000	525,932	32.871	32.81	32.20	32.89	32.41	32.81	16,092	32.683	1.91%
2022-10-25	32.38	32.24	32.60	32.38	32.72	11,258	366,021	32.512	32.20	32.06	32.41	32.20	32.53	11,323	32.326	-1.04%
2022-10-24	32.72	32.64	32.70	31.90	32.86	18,675	606,539	32.479	32.53	32.45	32.51	31.72	32.67	18,782	32.293	1.24%
2022-10-21	32.32	32.00	32.38	32.20	32.30	22,200	716,960	32.296	32.14	31.82	32.20	32.02	32.12	22,327	32.111	1.19%
2022-10-20	31.94	31.94	32.50	31.84	32.40	11,200	357,356	31.907	31.76	31.76	32.31	31.66	32.22	11,264	31.725	-1.36%
2022-10-19	32.38	32.38	32.48	32.38	32.58	4,000	130,140	32.535	32.20	32.20	32.29	32.20	32.39	4,023	32.349	-0.31%
2022-10-18	32.48	32.26	32.48	32.00	32.50	75,200	2,408,232	32.024	32.29	32.08	32.29	31.82	32.31	75,632	31.842	2.14%
2022-10-17	31.80	31.42	31.84	31.40	31.98	28,800	907,836	31.522	31.62	31.24	31.66	31.22	31.80	28,965	31.342	-0.50%
2022-10-14	31.96	31.50	31.98	31.54	32.04	42,000	1,339,224	31.886	31.78	31.32	31.80	31.36	31.86	42,241	31.704	2.11%
2022-10-13	31.30	31.00	31.40	31.30	31.40	78,200	2,447,680	31.300	31.12	30.82	31.22	31.12	31.22	78,649	31.122	-0.32%
2022-10-12	31.40	31.30	31.54	31.06	31.50	26,152	820,243	31.364	31.22	31.12	31.36	30.88	31.32	26,302	31.185	-0.19%
2022-10-11	31.46	31.28	31.54	31.46	31.60	2,800	88,372	31.561	31.28	31.10	31.36	31.28	31.42	2,816	31.381	-0.25%
2022-10-10	31.54	31.54	31.60	30.92	31.52	41,000	1,282,300	31.276	31.36	31.36	31.42	30.74	31.34	41,235	31.097	0.06%
2022-10-07	31.52	31.48	32.14	31.48	31.54	7,200	226,976	31.524	31.34	31.30	31.96	31.30	31.36	7,241	31.344	-1.81%
2022-10-06	32.10	32.00	32.20	32.10	32.10	2,800	89,880	32.100	31.92	31.82	32.02	31.92	31.92	2,816	31.917	0.00%
2022-10-05	32.10	32.10	32.20	31.18	32.40	10,800	344,564	31.904	31.92	31.92	32.02	31.00	32.22	10,862	31.722	3.08%
2022-10-03	31.14	30.98	31.28	31.00	31.32	38,600	1,199,496	31.075	30.96	30.80	31.10	30.82	31.14	38,822	30.898	-0.57%
2022-09-30	31.32	31.14	31.40	30.66	31.00	2,000	61,652	30.826	31.14	30.96	31.22	30.48	30.82	2,011	30.650	2.15%
2022-09-29	30.66	30.50	30.90	30.66	31.30	6,000	186,116	31.019	30.48	30.33	30.72	30.48	31.12	6,034	30.842	-1.79%
2022-09-28	31.22	31.10	31.36	30.96	31.50	19,000	591,484	31.131	31.04	30.92	31.18	30.78	31.32	19,109	30.953	-0.89%
2022-09-27	31.50	31.36	31.60	31.06	31.56	37,200	1,168,164	31.402	31.32	31.18	31.42	30.88	31.38	37,414	31.223	0.00%
2022-09-26	31.50	31.50	31.60	31.20	32.18	21,800	688,228	31.570	31.32	31.32	31.42	31.02	32.00	21,925	31.390	-2.11%
2022-09-23	32.18	32.00	32.18	32.18	32.48	8,200	265,716	32.404	32.00	31.82	32.00	32.00	32.29	8,247	32.219	-1.05%
2022-09-22	32.52	32.30	32.32	32.32	33.00	18,600	607,928	32.684	32.33	32.12	32.14	32.14	32.81	18,707	32.498	-1.45%
2022-09-21	33.00	32.00	33.44	33.00	33.10	2,200	72,792	33.087	32.81	31.82	33.25	32.81	32.91	2,213	32.898	-1.49%
2022-09-20	33.50	33.50	33.62	33.40	33.50	6,800	227,680	33.482	33.31	33.31	33.43	33.21	33.31	6,839	33.291	1.58%
2022-09-19	32.98	32.98	33.08	32.70	33.00	14,800	487,140	32.915	32.79	32.79	32.89	32.51	32.81	14,885	32.727	0.73%
2022-09-16	32.74	32.70	33.18	32.72	33.60	33,800	1,111,992	32.899	32.55	32.51	32.99	32.53	33.41	33,994	32.711	-2.39%
2022-09-15	33.54	33.10	33.66	33.50	33.66	2,400	80,564	33.568	33.35	32.91	33.47	33.31	33.47	2,414	33.377	-0.36%
2022-09-14	33.66	33.10	34.20	33.10	34.50	79,862	2,668,288	33.411	33.47	32.91	34.00	32.91	34.30	80,321	33.220	-1.69%
2022-09-13	34.24	34.16	34.32	33.64	34.24	15,200	517,464	34.044	34.04	33.96	34.12	33.45	34.04	15,287	33.849	1.78%
2022-09-09	33.64	33.64	33.80	33.56	33.72	8,600	289,236	33.632	33.45	33.45	33.61	33.37	33.53	8,649	33.440	1.39%
2022-09-08	33.18	33.12	33.38	33.10	33.38	28,400	944,992	33.274	32.99	32.93	33.19	32.91	33.19	28,563	33.084	0.18%
2022-09-07	33.12	33.12	33.14	32.72	33.40	10,800	358,448	33.190	32.93	32.93	32.95	32.53	33.21	10,862	33.000	-0.84%
2022-09-06	33.40	33.30	33.50	33.14	33.40	8,800	292,296	33.216	33.21	33.11	33.31	32.95	33.21	8,851	33.026	0.60%
2022-09-05	33.20	32.88	36.50	32.88	33.20	6,000	198,548	33.091	33.01	32.69	36.29	32.69	33.01	6,034	32.902	0.97%
2022-09-02	32.88	32.00	33.00	32.78	32.90	3,800	124,820	32.847	32.69	31.82	32.81	32.59	32.71	3,822	32.660	-0.36%
2022-09-01	33.00	-	33.26	32.74	33.82	12,400	409,260	33.005	32.81	-	33.07	32.55	33.63	12,471	32.816	-0.18%
2022-08-31	33.06	33.02	36.50	33.06	33.18	5,000	165,628	33.126	32.87	32.83	36.29	32.87	32.99	5,029	32.936	-0.36%
2022-08-30	33.18	32.98	35.00	32.34	33.18	11,400	374,664	32.865	32.99	32.79	34.80	32.16	32.99	11,465	32.678	2.66%
2022-08-29	32.32	32.02	33.00	32.24	33.16	12,400	402,316	32.445	32.14	31.84	32.81	32.06	32.97	12,471	32.260	-2.53%
2022-08-26	33.16	33.00	33.18	33.08	33.20	600	19,896	33.160	32.97	32.81	32.99	32.89	33.01	603	32.971	-0.54%
2022-08-25	33.34	-	33.50	33.34	33.46	1,800	59,996	33.331	33.15	-	33.31	33.15	33.27	1,810	33.141	0.60%
2022-08-24	33.14	31.30	33.40	32.96	33.16	5,800	191,976	33.099	32.95	31.12	33.21	32.77	32.97	5,833	32.910	0.12%
2022-08-23	33.10	31.50	35.00	32.66	33.10	17,600	576,976	32.783	32.91	31.32	34.80	32.47	32.91	17,701	32.596	0.42%
2022-08-22	32.96	31.58	33.20	32.90	33.60	14,000	463,368	33.098	32.77	31.40	33.01	32.71	33.41	14,080	32.909	-1.85%
2022-08-19	33.58	33.30	33.58	33.60	33.80	10,600	357,960	33.770	33.39	33.11	33.39	33.41	33.61	10,661	33.577	-0.59%
2022-08-18	33.78	33.30	33.78	33.78	33.90	2,400	81,220	33.842	33.59	33.11	33.59	33.59	33.71	2,414	33.648	-0.35%
2022-08-17	33.90	33.88	33.94	33.76	33.90	11,000	372,476	33.862	33.71	33.69	33.75	33.57	33.71	11,063	33.668	0.47%
2022-08-16	33.74	33.68	33.74	33.66	33.76	2,400	80,824	33.677	33.55	33.49	33.55	33.47	33.57	2,414	33.484	0.42%
2022-08-15	33.60	33.50	33.88	33.60	33.70	6,400	215,440	33.663	33.41	33.31	33.69	33.41	33.51	6,437	33.470	0.30%
2022-08-12	33.50	33.38	33.60	33.26	33.50	6,400	213,040	33.288	33.31	33.19	33.41	33.07	33.31	6,437	33.097	-0.18%
2022-08-11	33.56	33.18	33.62	32.92	33.78	37,742	1,267,053	33.571	33.37	32.99	33.43	32.73	33.59	37,959	33.380	1.57%
2022-08-10	33.04	33.00	33.24	33.02	33.10	10,600	350,416	33.058	32.85	32.81	33.05	32.83	32.91	10,661	32.869	-0.18%
2022-08-09	33.10	30.30	33.30	33.10	33.30	9,903	328,963	33.219	32.91	30.13	33.11	32.91	33.11	9,960	33.029	-0.60%
2022-08-08	33.30	33.18	33.20	33.00	33.30	8,400	277,860	33.079	33.11	32.99	33.01	32.81	33.11	8,448	32.890	0.85%
2022-08-05	33.02	32.86	33.16	33.02	33.24	645,300	21,355,324	33.094	32.83	32.67	32.97	32.83	33.05	649,005	32.905	0.49%
2022-08-04	32.86	-	33.32	32.70	33.20	81,000	2,657,448	32.808	32.67	-	33.13	32.51	33.01	81,465	32.621	-0.06%
2022-08-03	32.88	30.06	33.00	32.74	33.10	51,200	1,685,190	32.914	32.69	29.89	32.81	32.55	32.91	51,494	32.726	-0.54%
2022-08-02	33.06	32.90	33.84	32.78	33.06	30,842	1,014,954	32.908	32.87	32.71	33.65	32.59	32.87	31,019	32.720	0.73%
2022-08-01	32.82	32.80	32.94	32.68	32.86	7,400	242,624	32.787	32.63	32.61	32.75	32.49	32.67	7,442	32.600	1.05%
2022-07-29	32.48	32.38	32.50	32.00	32.48	12,800	414,604	32.391	32.29	32.20	32.31	31.82	32.29	12,873	32.206	1.82%
2022-07-28	31.90	31.50	32.00	30.84	32.00	41,800	1,303,636	31.188	31.72	31.32	31.82	30.66	31.82	42,040	31.009	2.31%
2022-07-27	31.18	31.10	31.44	31.00	31.30	5,000	155,336	31.067	31.00	30.92	31.26	30.82	31.12	5,029	30.890	-0.83%
2022-07-26	31.44	31.28	31.46	31.30	31.50	10,600	333,148	31.429	31.26	31.10	31.28	31.12	31.32	10,661	31.250	0.00%
2022-07-25	31.44	31.26	31.50	31.30	31.50	5,400	169,676	31.422	31.26	31.08	31.32	31.12	31.32	5,431	31.242	0.19%
2022-07-22	31.38	31.38	31.50	31.28	31.28	600	18,768	31.280	31.20	31.20	31.32	31.10	31.10	603	31.101	0.32%
2022-07-21	31.28	31.00	31.50	31.10	31.30	22,800	711,448	31.204	31.10	30.82	31.32	30.92	31.12	22,931	31.026	0.13%
2022-07-20	31.24	31.10	31.26	30.84	31.24	17,600	547,120	31.086	31.06	30.92	31.08	30.66	31.06	17,701	30.909	2.09%
2022-07-19	30.60	30.36	30.84	30.02	30.60	13,832	416,185	30.089	30.43	30.19	30.66	29.85	30.43	13,911	29.917	-0.20%
2022-07-18	30.66	30.40	30.76	30.32	30.66	24,600	749,488	30.467	30.48	30.23	30.58	30.15	30.48	24,741	30.293	1.86%
2022-07-15	30.10	30.10	-	30.10	30.50	3,000	90,540	30.180	29.93	29.93	-	29.93	30.33	3,017	30.008	0.00%
2022-07-14	30.10	29.80	30.18	30.04	30.48	2,600	78,348	30.134	29.93	29.63	30.01	29.87	30.31	2,615	29.962	-0.59%
2022-07-13	30.28	30.00	31.00	29.60	30.48	110,144	3,316,528	30.111	30.11	29.83	30.82	29.43	30.31	110,776	29.939	-0.39%
2022-07-12	30.40	30.30	30.40	30.42	30.42	1,000	30,420	30.420	30.23	30.13	30.23	30.25	30.25	1,006	30.246	-0.65%
2022-07-11	30.60	30.60	30.72	30.58	30.78	3,000	91,868	30.623	30.43	30.43	30.54	30.41	30.60	3,017	30.448	-0.65%
2022-07-08	30.80	30.78	30.80	30.78	30.84	12,600	388,332	30.820	30.62	30.60	30.62	30.60	30.66	12,672	30.644	0.46%
2022-07-07	30.66	30.64	30.78	30.64	30.66	4,112	126,073	30.660	30.48	30.47	30.60	30.47	30.48	4,136	30.485	0.86%
2022-07-06	30.40	30.24	30.40	30.12	30.44	30,000	908,476	30.283	30.23	30.07	30.23	29.95	30.27	30,172	30.110	-0.13%
2022-07-05	30.44	30.60	32.00	30.24	30.40	8,400	254,852	30.340	30.27	30.43	31.82	30.07	30.23	8,448	30.166	1.06%
2022-07-04	30.12	29.52	30.12	29.16	30.20	25,600	758,296	29.621	29.95	29.35	29.95	28.99	30.03	25,747	29.452	0.27%
2022-06-30	30.04	30.04	30.22	30.04	30.04	600	18,024	30.040	29.87	29.87	30.05	29.87	29.87	603	29.868	-0.27%
2022-06-29	30.12	30.06	30.40	29.86	30.12	3,800	114,056	30.015	29.95	29.89	30.23	29.69	29.95	3,822	29.843	-0.79%
2022-06-28	30.36	-	-	30.16	30.60	20,140	610,892	30.332	30.19	-	-	29.99	30.43	20,256	30.159	-1.04%
2022-06-27	30.68	30.50	30.76	30.32	30.72	5,400	164,964	30.549	30.50	30.33	30.58	30.15	30.54	5,431	30.374	1.99%
2022-06-24	30.08	30.00	30.28	29.80	30.00	600	17,920	29.867	29.91	29.83	30.11	29.63	29.83	603	29.696	1.01%
2022-06-23	29.78	29.50	-	29.64	30.00	32,400	967,752	29.869	29.61	29.33	-	29.47	29.83	32,586	29.698	0.54%
2022-06-22	29.62	29.52	29.90	28.80	30.04	269,400	7,928,460	29.430	29.45	29.35	29.73	28.64	29.87	270,947	29.262	-2.37%
2022-06-21	30.34	30.34	30.52	29.80	29.80	2,000	59,600	29.800	30.17	30.17	30.35	29.63	29.63	2,011	29.630	1.81%
2022-06-20	29.80	29.70	29.82	29.46	29.86	20,217	596,596	29.510	29.63	29.53	29.65	29.29	29.69	20,333	29.341	0.68%
2022-06-17	29.60	29.58	29.70	29.60	29.80	2,800	83,176	29.706	29.43	29.41	29.53	29.43	29.63	2,816	29.536	-0.67%
2022-06-16	29.80	28.00	-	29.80	30.30	17,989	537,786	29.895	29.63	27.84	-	29.63	30.13	18,092	29.725	-1.78%
2022-06-15	30.34	30.20	30.34	30.30	30.34	1,600	48,536	30.335	30.17	30.03	30.17	30.13	30.17	1,609	30.162	-0.20%
2022-06-14	30.40	30.34	30.40	30.14	30.64	12,448	377,139	30.297	30.23	30.17	30.23	29.97	30.47	12,519	30.124	-0.07%
2022-06-13	30.42	30.40	30.70	30.30	31.30	41,869	1,279,643	30.563	30.25	30.23	30.52	30.13	31.12	42,109	30.389	-3.00%
2022-06-10	31.36	31.30	31.34	31.36	31.48	11,800	370,448	31.394	31.18	31.12	31.16	31.18	31.30	11,868	31.215	-0.63%
2022-06-09	31.56	31.50	31.56	31.24	31.82	17,200	539,072	31.341	31.38	31.32	31.38	31.06	31.64	17,299	31.162	-0.75%
2022-06-08	31.80	31.60	31.80	31.80	32.00	4,507	144,119	31.977	31.62	31.42	31.62	31.62	31.82	4,533	31.794	-0.25%
2022-06-07	31.88	31.88	32.04	31.88	32.24	9,200	293,824	31.937	31.70	31.70	31.86	31.70	32.06	9,253	31.755	-1.12%
2022-06-06	32.24	32.22	32.34	32.10	32.40	38,800	1,249,820	32.212	32.06	32.04	32.16	31.92	32.22	39,023	32.028	0.19%
2022-06-02	32.18	32.18	32.26	31.98	32.18	10,800	345,684	32.008	32.00	32.00	32.08	31.80	32.00	10,862	31.825	0.56%
2022-06-01	32.00	31.88	32.00	32.00	32.00	1,000	32,000	32.000	31.82	31.70	31.82	31.82	31.82	1,006	31.817	-0.37%
2022-05-31	32.12	32.10	32.50	32.10	32.32	6,200	199,940	32.248	31.94	31.92	32.31	31.92	32.14	6,236	32.064	-0.31%
2022-05-30	32.22	31.80	32.28	31.58	32.44	41,200	1,320,856	32.060	32.04	31.62	32.10	31.40	32.25	41,437	31.877	2.03%
2022-05-27	31.58	31.42	31.58	31.50	31.60	1,800	56,840	31.578	31.40	31.24	31.40	31.32	31.42	1,810	31.397	1.15%
2022-05-26	31.22	30.82	31.24	30.86	31.20	21,952	682,847	31.106	31.04	30.64	31.06	30.68	31.02	22,078	30.929	-0.06%
2022-05-25	31.24	31.14	31.40	31.12	31.40	6,277	196,283	31.270	31.06	30.96	31.22	30.94	31.22	6,313	31.092	-0.45%
2022-05-24	31.38	31.14	31.40	31.38	31.68	400	12,612	31.530	31.20	30.96	31.22	31.20	31.50	402	31.350	-0.95%
2022-05-23	31.68	31.40	32.50	31.34	32.00	6,400	202,008	31.564	31.50	31.22	32.31	31.16	31.82	6,437	31.384	1.67%
2022-05-20	31.16	31.16	35.00	30.84	31.20	2,400	74,568	31.070	30.98	30.98	34.80	30.66	31.02	2,414	30.893	2.23%
2022-05-19	30.48	30.30	31.00	30.48	31.30	7,800	239,212	30.668	30.31	30.13	30.82	30.31	31.12	7,845	30.493	-2.56%
2022-05-18	31.28	31.20	35.00	31.22	31.54	6,400	200,756	31.368	31.10	31.02	34.80	31.04	31.36	6,437	31.189	0.19%
2022-05-17	31.22	31.12	35.00	30.60	31.24	17,600	543,640	30.889	31.04	30.94	34.80	30.43	31.06	17,701	30.712	2.56%
2022-05-16	30.44	30.20	33.00	30.38	31.00	29,600	906,440	30.623	30.27	30.03	32.81	30.21	30.82	29,770	30.448	-1.81%
2022-05-13	31.00	30.80	33.00	30.50	31.00	27,800	855,012	30.756	30.82	30.62	32.81	30.33	30.82	27,960	30.580	1.51%
2022-05-12	30.54	30.52	30.60	30.40	31.06	26,858	829,403	30.881	30.37	30.35	30.43	30.23	30.88	27,012	30.705	-1.80%
2022-05-11	31.10	31.02	31.80	31.10	31.56	25,000	783,792	31.352	30.92	30.84	31.62	30.92	31.38	25,144	31.173	-1.27%
2022-05-10	31.50	31.00	31.50	31.04	31.80	90,310	2,809,873	31.114	31.32	30.82	31.32	30.86	31.62	90,829	30.936	-1.19%
2022-05-06	31.88	30.50	33.10	31.80	33.00	44,800	1,431,100	31.944	31.70	30.33	32.91	31.62	32.81	45,057	31.762	-3.69%
2022-05-05	33.10	33.00	33.22	32.96	33.16	6,000	198,420	33.070	32.91	32.81	33.03	32.77	32.97	6,034	32.881	0.42%
2022-05-04	32.96	32.50	35.00	32.94	33.28	18,550	615,998	33.207	32.77	32.31	34.80	32.75	33.09	18,657	33.018	-0.12%
2022-05-03	33.00	32.80	33.70	33.00	33.70	3,800	126,680	33.337	32.81	32.61	33.51	32.81	33.51	3,822	33.147	-2.08%
2022-04-29	33.70	33.60	36.00	33.40	33.70	10,400	349,900	33.644	33.51	33.41	35.79	33.21	33.51	10,460	33.452	1.08%
2022-04-28	33.34	33.34	36.00	33.00	33.40	17,600	582,612	33.103	33.15	33.15	35.79	32.81	33.21	17,701	32.914	0.91%
2022-04-27	33.04	32.00	33.24	32.88	33.24	22,000	728,288	33.104	32.85	31.82	33.05	32.69	33.05	22,126	32.915	-0.60%
2022-04-26	33.24	33.10	33.24	32.90	33.40	1,435	47,533	33.124	33.05	32.91	33.05	32.71	33.21	1,443	32.935	1.03%
2022-04-25	32.90	32.80	33.00	32.80	33.00	16,769	552,628	32.955	32.71	32.61	32.81	32.61	32.81	16,865	32.767	-1.91%
2022-04-22	33.54	33.54	36.00	33.32	33.62	22,800	762,900	33.461	33.35	33.35	35.79	33.13	33.43	22,931	33.269	-1.00%
2022-04-21	33.88	33.54	36.00	33.44	33.80	5,600	188,492	33.659	33.69	33.35	35.79	33.25	33.61	5,632	33.467	1.74%
2022-04-20	33.30	33.24	33.42	32.94	33.30	12,000	396,040	33.003	33.11	33.05	33.23	32.75	33.11	12,069	32.815	-0.36%
2022-04-19	33.42	33.28	33.68	33.40	33.82	59,994	2,011,225	33.524	33.23	33.09	33.49	33.21	33.63	60,338	33.332	-1.65%
2022-04-14	33.98	33.82	34.24	33.98	34.32	28,519	973,496	34.135	33.79	33.63	34.04	33.79	34.12	28,683	33.940	-0.35%
2022-04-13	34.10	34.00	34.48	34.06	35.80	23,794	819,645	34.448	33.91	33.81	34.28	33.87	35.60	23,931	34.251	-0.29%
2022-04-12	34.20	34.10	35.70	34.16	34.60	19,000	652,128	34.323	34.00	33.91	35.50	33.96	34.40	19,109	34.127	-1.72%
2022-04-11	34.80	34.60	35.20	34.64	34.86	7,600	264,172	34.760	34.60	34.40	35.00	34.44	34.66	7,644	34.561	-0.06%
2022-04-08	34.82	34.70	36.00	34.60	34.86	16,298	564,584	34.641	34.62	34.50	35.79	34.40	34.66	16,392	34.444	-0.11%
2022-04-07	34.86	34.60	35.70	34.78	35.24	79,400	2,765,488	34.830	34.66	34.40	35.50	34.58	35.04	79,856	34.631	-1.08%
2022-04-06	35.24	35.00	35.70	35.10	35.70	9,600	339,668	35.382	35.04	34.80	35.50	34.90	35.50	9,655	35.180	-1.29%
2022-04-04	35.70	34.60	35.70	34.06	35.70	35,200	1,243,268	35.320	35.50	34.40	35.50	33.87	35.50	35,402	35.118	3.24%
2022-04-01	34.58	34.50	35.00	34.32	34.74	16,000	550,516	34.407	34.38	34.30	34.80	34.12	34.54	16,092	34.211	-0.46%
2022-03-31	34.74	34.60	34.76	34.72	34.78	4,600	159,744	34.727	34.54	34.40	34.56	34.52	34.58	4,626	34.529	0.29%
2022-03-30	34.64	34.20	34.70	34.20	34.68	30,000	1,036,060	34.535	34.44	34.00	34.50	34.00	34.48	30,172	34.338	1.58%
2022-03-29	34.10	34.04	34.14	33.60	34.30	19,200	653,740	34.049	33.91	33.85	33.95	33.41	34.10	19,310	33.855	1.19%
2022-03-28	33.70	33.36	34.00	33.30	33.70	90,800	3,045,936	33.546	33.51	33.17	33.81	33.11	33.51	91,321	33.354	0.24%
2022-03-25	33.62	33.50	33.68	33.68	33.68	3,000	101,040	33.680	33.43	33.31	33.49	33.49	33.49	3,017	33.488	0.24%
2022-03-24	33.54	33.40	34.00	33.42	33.62	6,565	220,011	33.513	33.35	33.21	33.81	33.23	33.43	6,603	33.321	-0.77%
2022-03-23	33.80	33.50	34.20	33.80	34.20	17,000	579,004	34.059	33.61	33.31	34.00	33.61	34.00	17,098	33.865	0.12%
2022-03-22	33.76	33.58	34.02	33.50	33.50	1,200	40,200	33.500	33.57	33.39	33.83	33.31	33.31	1,207	33.309	0.78%
2022-03-21	33.50	33.50	33.92	33.48	34.18	23,400	793,744	33.921	33.31	33.31	33.73	33.29	33.98	23,534	33.727	-1.47%
2022-03-18	34.00	33.80	34.00	33.76	34.30	6,000	203,924	33.987	33.81	33.61	33.81	33.57	34.10	6,034	33.793	0.06%
2022-03-17	33.98	33.96	-	33.76	34.06	23,400	792,744	33.878	33.79	33.77	-	33.57	33.87	23,534	33.685	3.03%
2022-03-16	32.98	32.84	33.02	32.84	33.00	83,430	2,752,218	32.988	32.79	32.65	32.83	32.65	32.81	83,909	32.800	1.85%
2022-03-15	32.38	31.90	32.60	32.38	32.86	74,121	2,419,919	32.648	32.20	31.72	32.41	32.20	32.67	74,547	32.462	-0.61%
2022-03-14	32.58	32.58	32.98	32.10	32.64	53,000	1,711,680	32.296	32.39	32.39	32.79	31.92	32.45	53,304	32.111	0.93%
2022-03-11	32.28	32.00	32.50	32.10	32.50	68,991	2,228,244	32.298	32.10	31.82	32.31	31.92	32.31	69,387	32.113	-0.31%
2022-03-10	32.38	32.36	32.56	32.10	32.56	46,400	1,506,680	32.472	32.20	32.18	32.37	31.92	32.37	46,666	32.286	2.53%
2022-03-09	31.58	31.20	31.60	30.14	31.58	19,551	606,789	31.036	31.40	31.02	31.42	29.97	31.40	19,663	30.859	4.78%
2022-03-08	30.14	30.14	30.40	30.12	32.00	69,000	2,097,756	30.402	29.97	29.97	30.23	29.95	31.82	69,396	30.229	-1.31%
2022-03-07	30.54	30.54	32.20	30.50	31.92	72,600	2,244,296	30.913	30.37	30.37	32.02	30.33	31.74	73,017	30.737	-4.32%
2022-03-04	31.92	31.84	32.20	30.62	32.30	59,400	1,887,696	31.779	31.74	31.66	32.02	30.45	32.12	59,741	31.598	-1.18%
2022-03-03	32.30	32.20	32.66	32.30	32.78	27,400	892,936	32.589	32.12	32.02	32.47	32.12	32.59	27,557	32.403	0.31%
2022-03-02	32.20	32.12	32.20	32.20	33.26	11,400	368,744	32.346	32.02	31.94	32.02	32.02	33.07	11,465	32.161	-3.19%
2022-03-01	33.26	33.22	33.34	33.22	33.50	10,200	340,204	33.353	33.07	33.03	33.15	33.03	33.31	10,259	33.163	1.16%
2022-02-28	32.88	32.30	34.00	32.00	34.00	39,200	1,286,516	32.819	32.69	32.12	33.81	31.82	33.81	39,425	32.632	0.31%
2022-02-25	32.78	32.78	34.88	32.54	35.20	121,200	4,026,908	33.225	32.59	32.59	34.68	32.35	35.00	121,896	33.036	0.49%
2022-02-24	32.62	32.50	32.70	32.50	34.24	29,961	985,007	32.876	32.43	32.31	32.51	32.31	34.04	30,133	32.689	-4.73%
2022-02-23	34.24	34.20	34.40	33.66	34.32	9,630	328,081	34.069	34.04	34.00	34.20	33.47	34.12	9,685	33.874	1.72%
2022-02-22	33.66	33.66	34.10	33.66	34.10	18,580	632,457	34.040	33.47	33.47	33.91	33.47	33.91	18,687	33.845	-2.43%
2022-02-21	34.50	34.36	34.60	34.10	34.36	12,400	422,944	34.108	34.30	34.16	34.40	33.91	34.16	12,471	33.914	0.00%
2022-02-18	34.50	34.02	34.50	33.98	34.50	5,200	178,100	34.250	34.30	33.83	34.30	33.79	34.30	5,230	34.054	0.29%
2022-02-17	34.40	33.00	34.50	34.20	34.52	28,600	982,820	34.364	34.20	32.81	34.30	34.00	34.32	28,764	34.168	-0.17%
2022-02-16	34.46	34.40	34.58	34.30	34.54	30,828	1,061,174	34.422	34.26	34.20	34.38	34.10	34.34	31,005	34.226	2.19%
2022-02-15	33.72	33.48	36.00	33.18	33.80	136,800	4,545,436	33.227	33.53	33.29	35.79	32.99	33.61	137,586	33.037	1.02%
2022-02-14	33.38	33.38	34.78	33.30	34.22	77,180	2,588,718	33.541	33.19	33.19	34.58	33.11	34.02	77,623	33.350	-2.45%
2022-02-11	34.22	34.20	34.80	34.18	35.46	174,560	6,051,528	34.667	34.02	34.00	34.60	33.98	35.26	175,562	34.469	-2.23%
2022-02-10	35.00	35.00	35.20	34.80	35.00	6,600	230,528	34.929	34.80	34.80	35.00	34.60	34.80	6,638	34.729	0.98%
2022-02-09	34.66	34.66	36.00	34.30	34.66	1,499	51,723	34.505	34.46	34.46	35.79	34.10	34.46	1,508	34.308	1.35%
2022-02-08	34.20	34.00	34.40	34.16	34.34	13,800	471,828	34.190	34.00	33.81	34.20	33.96	34.14	13,879	33.995	-0.41%
2022-02-07	34.34	34.00	34.80	34.34	35.00	12,341	428,019	34.683	34.14	33.81	34.60	34.14	34.80	12,412	34.485	-1.83%
2022-02-04	34.98	34.70	35.10	34.66	35.16	61,200	2,143,104	35.018	34.78	34.50	34.90	34.46	34.96	61,551	34.818	2.52%
2022-01-31	34.12	34.00	34.50	33.96	34.40	28,400	965,184	33.985	33.93	33.81	34.30	33.77	34.20	28,563	33.791	-0.23%
2022-01-28	34.20	33.62	34.50	33.60	34.36	15,200	516,056	33.951	34.00	33.43	34.30	33.41	34.16	15,287	33.757	2.40%
2022-01-27	33.40	33.30	33.50	33.24	34.08	125,200	4,187,400	33.446	33.21	33.11	33.31	33.05	33.89	125,919	33.255	-2.00%
2022-01-26	34.08	33.92	34.22	33.82	34.38	63,455	2,164,654	34.113	33.89	33.73	34.02	33.63	34.18	63,819	33.918	0.77%
2022-01-25	33.82	33.54	34.00	33.54	34.00	10,000	336,180	33.618	33.63	33.35	33.81	33.35	33.81	10,057	33.426	-1.11%
2022-01-24	34.20	34.00	34.98	34.20	34.98	112,600	3,916,948	34.786	34.00	33.81	34.78	34.00	34.78	113,247	34.588	-2.17%
2022-01-21	34.96	34.96	-	34.60	35.20	83,400	2,901,652	34.792	34.76	34.76	-	34.40	35.00	83,879	34.593	-0.68%
2022-01-20	35.20	35.00	35.60	35.16	35.52	11,800	415,948	35.250	35.00	34.80	35.40	34.96	35.32	11,868	35.049	-0.90%
2022-01-19	35.52	35.50	35.60	35.30	36.20	8,800	312,652	35.529	35.32	35.30	35.40	35.10	35.99	8,851	35.326	-2.15%
2022-01-18	36.30	36.00	36.50	36.16	36.30	27,000	977,472	36.203	36.09	35.79	36.29	35.95	36.09	27,155	35.996	0.28%
2022-01-17	36.20	36.20	36.28	34.38	36.20	38,200	1,380,652	36.143	35.99	35.99	36.07	34.18	35.99	38,419	35.936	-0.22%
2022-01-14	36.28	36.04	36.28	36.10	36.52	8,600	312,320	36.316	36.07	35.83	36.07	35.89	36.31	8,649	36.109	-0.60%
2022-01-13	36.50	36.38	36.52	36.50	36.70	7,134	260,493	36.514	36.29	36.17	36.31	36.29	36.49	7,175	36.306	0.00%
2022-01-12	36.50	36.22	36.52	36.30	36.52	36,064	1,316,485	36.504	36.29	36.01	36.31	36.09	36.31	36,271	36.296	0.72%
2022-01-11	36.24	36.00	36.26	35.50	36.24	28,000	1,005,900	35.925	36.03	35.79	36.05	35.30	36.03	28,161	35.720	0.95%
2022-01-10	35.90	35.82	35.92	35.54	35.92	17,400	622,360	35.768	35.70	35.62	35.71	35.34	35.71	17,500	35.564	1.01%
2022-01-07	35.54	35.34	35.54	35.40	35.62	47,696	1,692,641	35.488	35.34	35.14	35.34	35.20	35.42	47,970	35.286	0.57%
2022-01-06	35.34	35.00	36.00	35.16	35.80	101,200	3,594,468	35.519	35.14	34.80	35.79	34.96	35.60	101,781	35.316	-1.40%
2022-01-05	35.84	35.84	36.00	35.50	35.84	10,988	391,953	35.671	35.64	35.64	35.79	35.30	35.64	11,051	35.467	0.56%
2022-01-04	35.64	35.46	35.74	35.40	35.64	9,188	326,038	35.485	35.44	35.26	35.54	35.20	35.44	9,241	35.283	0.56%
2022-01-03	35.44	35.20	35.50	34.92	35.44	36,200	1,274,924	35.219	35.24	35.00	35.30	34.72	35.24	36,408	35.018	2.19%
2021-12-31	34.68	34.52	35.50	34.50	34.68	30,571	1,057,255	34.584	34.48	34.32	35.30	34.30	34.48	30,747	34.386	0.52%
2021-12-30	34.50	34.46	34.50	34.20	34.60	9,800	337,932	34.483	34.30	34.26	34.30	34.00	34.40	9,856	34.286	0.35%
2021-12-29	34.38	34.20	34.50	34.38	34.54	33,066	1,137,602	34.404	34.18	34.00	34.30	34.18	34.34	33,256	34.208	-0.35%
2021-12-28	34.50	34.38	34.56	34.14	34.54	46,807	1,608,314	34.361	34.30	34.18	34.36	33.95	34.34	47,076	34.164	1.05%
2021-12-24	34.14	34.04	34.24	34.00	34.14	22,200	756,760	34.088	33.95	33.85	34.04	33.81	33.95	22,327	33.894	0.23%
2021-12-23	34.06	33.90	34.20	33.72	34.06	33,800	1,143,136	33.821	33.87	33.71	34.00	33.53	33.87	33,994	33.628	1.55%
2021-12-22	33.54	33.40	33.62	33.28	33.56	48,000	1,604,240	33.422	33.35	33.21	33.43	33.09	33.37	48,276	33.231	-0.18%
2021-12-21	33.60	33.40	33.60	32.30	33.60	85,200	2,815,280	33.043	33.41	33.21	33.41	32.12	33.41	85,689	32.855	3.96%
2021-12-20	32.32	32.40	32.50	32.24	33.50	64,200	2,108,576	32.844	32.14	32.22	32.31	32.06	33.31	64,569	32.656	-3.52%
2021-12-17	33.50	33.50	33.98	33.38	33.80	20,800	699,568	33.633	33.31	33.31	33.79	33.19	33.61	20,919	33.441	-1.06%
2021-12-16	33.86	33.80	34.20	33.80	34.10	52,000	1,769,320	34.025	33.67	33.61	34.00	33.61	33.91	52,299	33.831	-0.59%
2021-12-15	34.06	33.90	34.26	33.86	34.26	4,440	151,166	34.046	33.87	33.71	34.06	33.67	34.06	4,465	33.852	-0.64%
2021-12-14	34.28	34.00	34.28	34.10	34.30	38,000	1,296,888	34.129	34.08	33.81	34.08	33.91	34.10	38,218	33.934	-0.06%
2021-12-13	34.30	34.20	34.70	34.26	34.78	26,816	929,367	34.657	34.10	34.00	34.50	34.06	34.58	26,970	34.459	-0.35%
2021-12-10	34.42	34.20	35.00	34.40	34.74	10,800	373,292	34.564	34.22	34.00	34.80	34.20	34.54	10,862	34.367	-0.81%
2021-12-09	34.70	34.70	34.90	34.66	34.90	18,600	647,172	34.794	34.50	34.50	34.70	34.46	34.70	18,707	34.596	-0.06%
2021-12-08	34.72	34.54	34.74	34.12	34.76	27,100	936,938	34.573	34.52	34.34	34.54	33.93	34.56	27,256	34.376	1.82%
2021-12-07	34.10	34.02	-	33.72	34.12	4,800	163,172	33.994	33.91	33.83	-	33.53	33.93	4,828	33.800	1.13%
2021-12-06	33.72	33.24	34.00	33.72	34.52	45,800	1,556,580	33.987	33.53	33.05	33.81	33.53	34.32	46,063	33.792	-2.49%
2021-12-03	34.58	34.50	34.80	34.50	34.76	20,400	707,076	34.661	34.38	34.30	34.60	34.30	34.56	20,517	34.463	0.23%
2021-12-02	34.50	34.50	34.52	34.30	34.50	53,294	1,833,021	34.395	34.30	34.30	34.32	34.10	34.30	53,600	34.198	0.06%
2021-12-01	34.48	34.32	34.60	34.00	36.00	21,800	745,496	34.197	34.28	34.12	34.40	33.81	35.79	21,925	34.002	0.35%
2021-11-30	34.36	34.00	34.36	33.96	34.50	52,400	1,785,788	34.080	34.16	33.81	34.16	33.77	34.30	52,701	33.885	0.29%
2021-11-29	34.26	33.98	34.32	33.70	34.32	121,800	4,158,028	34.138	34.06	33.79	34.12	33.51	34.12	122,499	33.943	-0.17%
2021-11-26	34.32	34.32	34.60	33.82	34.88	312,200	10,785,204	34.546	34.12	34.12	34.40	33.63	34.68	313,993	34.349	-2.00%
2021-11-25	35.02	34.86	-	34.60	35.30	43,400	1,512,768	34.856	34.82	34.66	-	34.40	35.10	43,649	34.657	-0.79%
2021-11-24	35.30	35.30	35.40	34.94	35.20	52,718	1,849,246	35.078	35.10	35.10	35.20	34.74	35.00	53,021	34.878	0.57%
2021-11-23	35.10	34.82	35.18	34.60	35.18	127,200	4,435,664	34.872	34.90	34.62	34.98	34.40	34.98	127,930	34.672	0.34%
2021-11-22	34.98	34.98	35.18	34.90	35.64	180,400	6,327,896	35.077	34.78	34.78	34.98	34.70	35.44	181,436	34.877	-1.80%
2021-11-19	35.62	35.62	-	35.56	35.56	4,400	156,464	35.560	35.42	35.42	-	35.36	35.36	4,425	35.357	0.17%
2021-11-18	35.56	35.50	36.70	35.50	36.00	9,000	320,980	35.664	35.36	35.30	36.49	35.30	35.79	9,052	35.461	-0.67%
2021-11-17	35.80	35.80	36.70	35.50	35.84	176,600	6,287,304	35.602	35.60	35.60	36.49	35.30	35.64	177,614	35.399	-1.27%
2021-11-16	36.26	35.98	36.70	35.98	36.26	26,800	967,440	36.099	36.05	35.77	36.49	35.77	36.05	26,954	35.892	0.17%
2021-11-15	36.20	36.20	36.70	36.20	36.78	145,029	5,261,389	36.278	35.99	35.99	36.49	35.99	36.57	145,862	36.071	0.28%
2021-11-12	36.10	35.58	36.78	35.68	36.12	105,000	3,766,412	35.871	35.89	35.38	36.57	35.48	35.91	105,603	35.666	1.58%
2021-11-11	35.54	35.52	36.78	35.44	36.32	54,154	1,940,152	35.827	35.34	35.32	36.57	35.24	36.11	54,465	35.622	-1.28%
2021-11-10	36.00	35.60	36.10	36.00	36.06	13,000	468,252	36.019	35.79	35.40	35.89	35.79	35.85	13,075	35.814	-0.99%
2021-11-09	36.36	36.28	36.56	36.28	36.58	33,694	1,228,200	36.452	36.15	36.07	36.35	36.07	36.37	33,887	36.243	0.00%
2021-11-08	36.36	36.18	36.98	35.84	36.36	27,000	975,248	36.120	36.15	35.97	36.77	35.64	36.15	27,155	35.914	1.51%
2021-11-05	35.82	35.72	36.20	35.82	36.00	22,800	817,384	35.850	35.62	35.52	35.99	35.62	35.79	22,931	35.646	0.00%
2021-11-04	35.82	35.70	36.20	35.60	36.02	65,000	2,328,008	35.816	35.62	35.50	35.99	35.40	35.81	65,373	35.611	0.45%
2021-11-03	35.66	35.66	36.00	35.66	36.00	14,200	509,060	35.849	35.46	35.46	35.79	35.46	35.79	14,282	35.645	-1.11%
2021-11-02	36.06	35.64	36.98	35.58	36.06	22,200	796,516	35.879	35.85	35.44	36.77	35.38	35.85	22,327	35.674	1.35%
2021-11-01	35.58	35.42	36.98	35.22	35.58	55,400	1,959,084	35.363	35.38	35.22	36.77	35.02	35.38	55,718	35.161	0.51%
2021-10-29	35.40	35.20	35.56	35.40	35.98	48,200	1,719,260	35.669	35.20	35.00	35.36	35.20	35.77	48,477	35.466	-1.61%
2021-10-28	35.98	35.88	36.00	35.96	36.56	19,000	686,516	36.132	35.77	35.68	35.79	35.75	36.35	19,109	35.926	-1.59%
2021-10-27	36.56	36.50	36.98	36.14	36.58	22,400	811,740	36.238	36.35	36.29	36.77	35.93	36.37	22,529	36.032	1.27%
2021-10-26	36.10	36.10	36.16	35.96	36.50	41,000	1,480,144	36.101	35.89	35.89	35.95	35.75	36.29	41,235	35.895	0.00%
2021-10-25	36.10	36.10	36.60	35.98	36.20	17,000	613,508	36.089	35.89	35.89	36.39	35.77	35.99	17,098	35.883	-0.11%
2021-10-22	36.14	36.06	-	36.00	36.38	73,400	2,663,508	36.288	35.93	35.85	-	35.79	36.17	73,821	36.080	0.39%
2021-10-21	36.00	35.90	36.20	36.00	36.80	52,096	1,889,336	36.266	35.79	35.70	35.99	35.79	36.59	52,395	36.059	-1.48%
2021-10-20	36.54	36.28	36.60	36.28	37.00	42,400	1,549,624	36.548	36.33	36.07	36.39	36.07	36.79	42,643	36.339	-1.24%
2021-10-19	37.00	36.80	37.00	36.50	37.00	81,800	2,996,172	36.628	36.79	36.59	36.79	36.29	36.79	82,270	36.419	0.87%
2021-10-18	36.68	36.60	36.90	36.46	36.90	35,028	1,282,464	36.613	36.47	36.39	36.69	36.25	36.69	35,229	36.404	0.22%
2021-10-15	36.60	36.06	36.68	35.40	36.60	102,620	3,741,338	36.458	36.39	35.85	36.47	35.20	36.39	103,209	36.250	3.51%
2021-10-12	35.36	35.20	35.90	35.12	36.00	48,000	1,696,524	35.344	35.16	35.00	35.70	34.92	35.79	48,276	35.142	-1.23%
2021-10-11	35.80	35.72	35.90	35.44	35.82	51,200	1,829,636	35.735	35.60	35.52	35.70	35.24	35.62	51,494	35.531	0.62%
2021-10-08	35.58	35.38	35.60	35.34	35.58	28,200	1,000,188	35.468	35.38	35.18	35.40	35.14	35.38	28,362	35.265	-0.06%
2021-10-07	35.60	35.48	35.60	35.12	35.60	74,297	2,634,155	35.454	35.40	35.28	35.40	34.92	35.40	74,724	35.252	1.37%
2021-10-06	35.12	35.18	-	35.04	35.52	7,800	274,968	35.252	34.92	34.98	-	34.84	35.32	7,845	35.051	0.34%
2021-10-05	35.00	34.92	-	34.70	35.20	242,574	8,484,696	34.978	34.80	34.72	-	34.50	35.00	243,967	34.778	-0.51%
2021-10-04	35.18	35.12	35.20	35.02	35.32	98,600	3,473,804	35.231	34.98	34.92	35.00	34.82	35.12	99,166	35.030	-0.45%
2021-09-30	35.34	35.14	35.34	35.34	35.34	4,800	169,632	35.340	35.14	34.94	35.14	35.14	35.14	4,828	35.138	0.28%
2021-09-29	35.24	35.20	35.28	35.10	35.50	49,987	1,763,607	35.281	35.04	35.00	35.08	34.90	35.30	50,274	35.080	-1.01%
2021-09-28	35.60	35.00	35.60	35.52	36.30	47,400	1,699,164	35.847	35.40	34.80	35.40	35.32	36.09	47,672	35.643	-1.82%
2021-09-27	36.26	36.20	36.26	36.08	36.38	80,187	2,907,565	36.260	36.05	35.99	36.05	35.87	36.17	80,647	36.053	0.61%
2021-09-24	36.04	35.50	36.04	35.78	36.10	149,758	5,384,836	35.957	35.83	35.30	35.83	35.58	35.89	150,618	35.752	2.10%
2021-09-23	35.30	35.30	35.72	35.28	35.74	442,800	15,721,160	35.504	35.10	35.10	35.52	35.08	35.54	445,343	35.301	0.00%
2021-09-21	35.30	35.24	35.30	35.22	35.62	151,800	5,358,708	35.301	35.10	35.04	35.10	35.02	35.42	152,672	35.100	-0.95%
2021-09-20	35.64	35.16	35.84	35.12	35.84	131,200	4,634,996	35.328	35.44	34.96	35.64	34.92	35.64	131,953	35.126	-0.56%
2021-09-17	35.84	35.66	36.10	35.60	36.14	54,400	1,953,688	35.913	35.64	35.46	35.89	35.40	35.93	54,712	35.708	0.67%
2021-09-16	35.60	35.60	36.00	35.22	35.60	38,000	1,344,936	35.393	35.40	35.40	35.79	35.02	35.40	38,218	35.191	1.02%
2021-09-15	35.24	35.24	35.30	35.00	35.30	8,000	281,564	35.196	35.04	35.04	35.10	34.80	35.10	8,046	34.995	0.00%
2021-09-14	35.24	35.08	35.40	35.20	35.40	36,200	1,274,976	35.220	35.04	34.88	35.20	35.00	35.20	36,408	35.019	0.57%
2021-09-13	35.04	34.86	35.24	35.00	35.24	46,569	1,637,048	35.153	34.84	34.66	35.04	34.80	35.04	46,836	34.952	-0.57%
2021-09-10	35.24	35.20	35.40	35.04	35.36	45,000	1,581,484	35.144	35.04	35.00	35.20	34.84	35.16	45,258	34.943	0.57%
2021-09-09	35.04	35.00	35.08	34.94	35.08	12,000	419,976	34.998	34.84	34.80	34.88	34.74	34.88	12,069	34.798	-0.11%
2021-09-08	35.08	35.00	35.30	35.08	35.50	32,297	1,136,287	35.182	34.88	34.80	35.10	34.88	35.30	32,482	34.982	-1.18%
2021-09-07	35.50	35.42	35.60	35.20	35.56	60,107	2,123,762	35.333	35.30	35.22	35.40	35.00	35.36	60,452	35.131	0.00%
2021-09-06	35.50	35.38	35.60	35.36	35.52	56,400	2,000,204	35.465	35.30	35.18	35.40	35.16	35.32	56,724	35.262	0.74%
2021-09-03	35.24	35.22	35.50	35.00	35.30	9,800	345,524	35.258	35.04	35.02	35.30	34.80	35.10	9,856	35.056	0.69%
2021-09-02	35.00	34.98	35.30	34.86	35.10	46,861	1,639,736	34.992	34.80	34.78	35.10	34.66	34.90	47,130	34.792	0.00%
2021-09-01	35.00	35.00	35.50	34.86	35.14	61,000	2,139,460	35.073	34.80	34.80	35.30	34.66	34.94	61,350	34.873	0.40%
2021-08-31	34.86	34.80	34.90	34.48	34.88	80,934	2,810,131	34.721	34.66	34.60	34.70	34.28	34.68	81,399	34.523	1.22%
2021-08-30	34.44	34.26	-	33.70	34.44	70,752	2,425,304	34.279	34.24	34.06	-	33.51	34.24	71,158	34.083	2.26%
2021-08-27	33.68	33.40	33.64	33.50	33.68	62,440	2,096,436	33.575	33.49	33.21	33.45	33.31	33.49	62,799	33.384	0.18%
2021-08-26	33.62	33.20	33.78	32.32	33.72	1,043,000	34,811,132	33.376	33.43	33.01	33.59	32.14	33.53	1,048,989	33.185	0.00%
2021-08-25	33.62	33.50	33.86	33.60	33.80	9,800	330,376	33.712	33.43	33.31	33.67	33.41	33.61	9,856	33.519	0.18%
2021-08-24	33.56	33.40	33.80	33.50	33.80	33,400	1,120,292	33.542	33.37	33.21	33.61	33.31	33.61	33,592	33.350	0.18%
2021-08-23	33.50	33.20	33.50	33.30	33.64	7,200	240,792	33.443	33.31	33.01	33.31	33.11	33.45	7,241	33.252	0.42%
2021-08-20	33.36	33.18	33.38	32.82	33.36	19,200	636,292	33.140	33.17	32.99	33.19	32.63	33.17	19,310	32.951	1.65%
2021-08-19	32.82	32.82	33.00	32.80	33.50	31,600	1,048,036	33.166	32.63	32.63	32.81	32.61	33.31	31,781	32.976	-2.03%
2021-08-18	33.50	33.40	33.50	33.52	33.82	26,400	889,308	33.686	33.31	33.21	33.31	33.33	33.63	26,552	33.494	0.30%
2021-08-17	33.40	33.40	33.60	33.40	33.74	8,200	274,484	33.474	33.21	33.21	33.41	33.21	33.55	8,247	33.283	-1.01%
2021-08-16	33.74	33.64	33.80	33.30	33.74	35,800	1,199,316	33.500	33.55	33.45	33.61	33.11	33.55	36,006	33.309	1.02%
2021-08-13	33.40	33.40	33.50	32.60	33.48	65,400	2,162,888	33.072	33.21	33.21	33.31	32.41	33.29	65,776	32.883	0.97%
2021-08-12	33.08	32.98	33.08	32.58	33.12	19,400	641,096	33.046	32.89	32.79	32.89	32.39	32.93	19,511	32.858	1.16%
2021-08-11	32.70	32.70	32.84	32.64	33.08	24,931	820,786	32.922	32.51	32.51	32.65	32.45	32.89	25,074	32.734	-1.27%
2021-08-10	33.12	33.00	33.18	32.66	33.18	157,491	5,170,244	32.829	32.93	32.81	32.99	32.47	32.99	158,395	32.641	1.41%
2021-08-09	32.66	32.66	33.00	32.54	32.78	12,505	408,961	32.704	32.47	32.47	32.81	32.35	32.59	12,577	32.517	-0.37%
2021-08-06	32.78	32.62	32.96	32.72	32.92	62,800	2,061,248	32.822	32.59	32.43	32.77	32.53	32.73	63,161	32.635	0.12%
2021-08-05	32.74	30.20	32.90	32.68	32.82	22,800	747,276	32.775	32.55	30.03	32.71	32.49	32.63	22,931	32.588	0.00%
2021-08-04	32.74	32.70	32.80	32.30	32.74	53,200	1,732,224	32.561	32.55	32.51	32.61	32.12	32.55	53,505	32.375	1.68%
2021-08-03	32.20	32.10	32.20	31.72	32.20	14,800	472,684	31.938	32.02	31.92	32.02	31.54	32.02	14,885	31.756	1.00%
2021-08-02	31.88	31.80	31.90	31.62	31.88	88,600	2,809,212	31.707	31.70	31.62	31.72	31.44	31.70	89,109	31.526	0.76%
2021-07-30	31.64	30.20	31.90	31.34	31.64	53,200	1,677,320	31.529	31.46	30.03	31.72	31.16	31.46	53,505	31.349	0.13%
2021-07-29	31.60	31.50	31.60	31.60	31.60	1,200	37,908	31.590	31.42	31.32	31.42	31.42	31.42	1,207	31.410	1.09%
2021-07-28	31.26	31.16	31.40	30.28	31.66	50,800	1,582,420	31.150	31.08	30.98	31.22	30.11	31.48	51,092	30.972	-0.19%
2021-07-27	31.32	31.32	31.70	31.32	31.92	63,000	1,992,844	31.632	31.14	31.14	31.52	31.14	31.74	63,362	31.452	-0.70%
2021-07-26	31.54	31.44	31.70	31.48	31.70	58,800	1,855,848	31.562	31.36	31.26	31.52	31.30	31.52	59,138	31.382	-0.50%
2021-07-23	31.70	31.66	31.86	31.62	31.86	3,800	120,764	31.780	31.52	31.48	31.68	31.44	31.68	3,822	31.599	-0.50%
2021-07-22	31.86	31.68	31.88	31.56	31.88	19,600	619,664	31.616	31.68	31.50	31.70	31.38	31.70	19,713	31.435	1.79%
2021-07-21	31.30	31.34	31.62	31.12	31.70	10,600	331,556	31.279	31.12	31.16	31.44	30.94	31.52	10,661	31.100	0.58%
2021-07-20	31.12	31.00	31.30	31.12	31.40	18,200	569,636	31.299	30.94	30.82	31.12	30.94	31.22	18,305	31.120	-1.14%
2021-07-19	31.48	31.42	31.48	31.40	31.88	21,000	661,496	31.500	31.30	31.24	31.30	31.22	31.70	21,121	31.320	-1.25%
2021-07-16	31.88	31.82	32.00	31.88	32.00	3,648	116,547	31.948	31.70	31.64	31.82	31.70	31.82	3,669	31.766	-0.44%
2021-07-15	32.02	31.60	32.20	31.70	32.02	21,941	698,451	31.833	31.84	31.42	32.02	31.52	31.84	22,067	31.651	1.07%
2021-07-14	31.68	31.68	31.90	31.50	31.74	42,400	1,342,992	31.674	31.50	31.50	31.72	31.32	31.56	42,643	31.494	-0.38%
2021-07-13	31.80	31.58	31.90	31.50	31.82	42,508	1,348,684	31.728	31.62	31.40	31.72	31.32	31.64	42,752	31.547	1.02%
2021-07-12	31.48	31.40	31.68	31.48	31.80	5,200	164,648	31.663	31.30	31.22	31.50	31.30	31.62	5,230	31.482	0.00%
2021-07-09	31.48	31.32	31.48	31.26	31.48	19,400	606,964	31.287	31.30	31.14	31.30	31.08	31.30	19,511	31.108	0.13%
2021-07-08	31.44	31.44	31.96	31.44	31.80	49,200	1,552,128	31.547	31.26	31.26	31.78	31.26	31.62	49,483	31.367	-0.69%
2021-07-07	31.66	31.52	31.66	31.52	31.80	23,309	736,375	31.592	31.48	31.34	31.48	31.34	31.62	23,443	31.412	-0.57%
2021-07-06	31.84	31.84	31.90	31.62	31.84	41,000	1,301,644	31.747	31.66	31.66	31.72	31.44	31.66	41,235	31.566	0.63%
2021-07-05	31.64	31.64	31.78	31.54	31.78	32,200	1,018,816	31.640	31.46	31.46	31.60	31.36	31.60	32,385	31.460	1.41%
2021-07-02	31.20	31.14	31.90	31.20	31.70	78,200	2,457,980	31.432	31.02	30.96	31.72	31.02	31.52	78,649	31.253	-1.39%
2021-06-30	31.64	31.60	32.00	31.54	31.96	37,800	1,195,452	31.626	31.46	31.42	31.82	31.36	31.78	38,017	31.445	-0.06%
2021-06-29	31.66	31.60	31.80	31.54	31.78	34,800	1,099,908	31.607	31.48	31.42	31.62	31.36	31.60	35,000	31.426	-0.38%
2021-06-28	31.78	31.60	31.80	31.68	31.78	2,400	76,080	31.700	31.60	31.42	31.62	31.50	31.60	2,414	31.519	0.32%
2021-06-25	31.68	31.68	31.80	31.62	31.78	27,000	857,376	31.755	31.50	31.50	31.62	31.44	31.60	27,155	31.573	-0.06%
2021-06-24	31.70	31.50	31.70	31.48	31.70	23,600	744,512	31.547	31.52	31.32	31.52	31.30	31.52	23,736	31.367	0.70%
2021-06-23	31.48	31.40	31.64	31.48	31.80	52,400	1,658,576	31.652	31.30	31.22	31.46	31.30	31.62	52,701	31.472	-1.01%
2021-06-22	31.80	31.50	32.80	31.28	32.12	25,600	816,668	31.901	31.62	31.32	32.61	31.10	31.94	25,747	31.719	1.66%
2021-06-21	31.28	31.12	32.50	30.74	31.38	52,600	1,631,736	31.022	31.10	30.94	32.31	30.56	31.20	52,902	30.844	0.51%
2021-06-18	31.12	31.12	31.54	31.12	31.70	145,200	4,565,584	31.443	30.94	30.94	31.36	30.94	31.52	146,034	31.264	-2.14%
2021-06-17	31.80	31.64	32.50	31.60	32.00	90,000	2,853,736	31.708	31.62	31.46	32.31	31.42	31.82	90,517	31.527	-0.63%
2021-06-16	32.00	32.00	32.50	31.92	32.28	123,200	3,955,460	32.106	31.82	31.82	32.31	31.74	32.10	123,907	31.923	-0.62%
2021-06-15	32.20	32.00	32.50	32.00	32.50	34,600	1,112,544	32.155	32.02	31.82	32.31	31.82	32.31	34,799	31.971	0.25%
2021-06-11	32.12	31.96	32.32	31.82	32.24	319,567	10,249,494	32.073	31.94	31.78	32.14	31.64	32.06	321,402	31.890	0.56%
2021-06-10	31.94	31.76	32.00	31.72	31.94	16,400	523,136	31.899	31.76	31.58	31.82	31.54	31.76	16,494	31.716	0.38%
2021-06-09	31.82	31.80	32.10	31.82	32.02	10,307	329,664	31.985	31.64	31.62	31.92	31.64	31.84	10,366	31.802	-0.56%
2021-06-08	32.00	32.00	32.10	32.00	32.20	13,493	433,055	32.095	31.82	31.82	31.92	31.82	32.02	13,570	31.912	-0.12%
2021-06-07	32.04	32.04	32.10	31.76	32.04	27,800	887,776	31.934	31.86	31.86	31.92	31.58	31.86	27,960	31.752	0.88%
2021-06-04	31.76	31.76	31.94	31.30	31.90	192,800	6,110,296	31.692	31.58	31.58	31.76	31.12	31.72	193,907	31.511	0.25%
2021-06-03	31.68	31.56	32.00	31.66	32.00	23,800	754,520	31.703	31.50	31.38	31.82	31.48	31.82	23,937	31.522	0.38%
2021-06-02	31.56	31.00	31.70	31.40	32.00	11,200	354,492	31.651	31.38	30.82	31.52	31.22	31.82	11,264	31.470	-0.82%
2021-06-01	31.82	31.84	32.00	31.76	31.92	9,600	305,572	31.830	31.64	31.66	31.82	31.58	31.74	9,655	31.649	0.19%
2021-05-31	31.76	31.80	32.00	31.60	32.00	25,800	820,740	31.812	31.58	31.62	31.82	31.42	31.82	25,948	31.630	0.51%
2021-05-28	31.60	31.60	31.72	31.48	31.60	11,496	362,569	31.539	31.42	31.42	31.54	31.30	31.42	11,562	31.359	0.45%
2021-05-27	31.46	31.46	31.50	31.30	31.46	20,200	633,696	31.371	31.28	31.28	31.32	31.12	31.28	20,316	31.192	0.51%
2021-05-26	31.30	31.16	31.40	31.10	31.30	9,200	287,432	31.243	31.12	30.98	31.22	30.92	31.12	9,253	31.064	0.38%
2021-05-25	31.18	31.10	31.20	31.10	31.36	11,400	356,260	31.251	31.00	30.92	31.02	30.92	31.18	11,465	31.072	0.26%
2021-05-24	31.10	31.04	31.10	30.78	31.26	37,000	1,149,340	31.063	30.92	30.86	30.92	30.60	31.08	37,212	30.886	1.11%
2021-05-21	30.76	30.50	30.96	30.50	30.98	12,898	396,499	30.741	30.58	30.33	30.78	30.33	30.80	12,972	30.566	1.05%
2021-05-20	30.44	30.30	30.50	30.44	31.80	10,600	327,116	30.860	30.27	30.13	30.33	30.27	31.62	10,661	30.684	-1.36%
2021-05-18	30.86	30.60	30.90	30.02	30.86	31,200	955,208	30.616	30.68	30.43	30.72	29.85	30.68	31,379	30.441	2.80%
2021-05-17	30.02	29.80	30.20	29.76	30.40	11,120	333,168	29.961	29.85	29.63	30.03	29.59	30.23	11,184	29.790	1.28%
2021-05-14	29.64	29.42	29.70	29.50	29.64	17,000	503,152	29.597	29.47	29.25	29.53	29.33	29.47	17,098	29.428	2.00%
2021-05-13	29.06	29.06	29.70	29.06	29.70	8,992	262,276	29.168	28.89	28.89	29.53	28.89	29.53	9,044	29.001	-2.29%
2021-05-12	29.74	29.52	29.74	29.68	29.92	21,684	647,396	29.856	29.57	29.35	29.57	29.51	29.75	21,809	29.685	-0.20%
2021-05-11	29.80	29.78	29.96	29.50	30.10	95,000	2,830,608	29.796	29.63	29.61	29.79	29.33	29.93	95,545	29.626	-1.00%
2021-05-10	30.10	30.10	30.30	29.80	30.20	18,800	565,032	30.055	29.93	29.93	30.13	29.63	30.03	18,908	29.883	1.01%
2021-05-07	29.80	29.78	30.00	29.50	29.88	48,915	1,458,235	29.812	29.63	29.61	29.83	29.33	29.71	49,196	29.641	1.02%
2021-05-06	29.50	29.50	29.62	29.42	29.76	18,400	544,008	29.566	29.33	29.33	29.45	29.25	29.59	18,506	29.397	0.27%
2021-05-05	29.42	29.02	29.50	28.10	29.42	41,321	1,204,869	29.159	29.25	28.85	29.33	27.94	29.25	41,558	28.992	0.48%
2021-05-04	29.28	29.12	29.28	29.14	29.46	32,600	955,244	29.302	29.11	28.95	29.11	28.97	29.29	32,787	29.135	0.97%
2021-05-03	29.00	28.80	29.20	28.88	29.74	74,200	2,152,812	29.014	28.83	28.64	29.03	28.72	29.57	74,626	28.848	-2.55%
2021-04-30	29.76	29.58	30.00	29.54	30.12	19,000	564,616	29.717	29.59	29.41	29.83	29.37	29.95	19,109	29.547	-1.20%
2021-04-29	30.12	30.04	30.18	30.00	30.30	60,200	1,816,408	30.173	29.95	29.87	30.01	29.83	30.13	60,546	30.001	1.01%
2021-04-28	29.82	29.80	30.00	29.30	29.82	52,185	1,542,930	29.567	29.65	29.63	29.83	29.13	29.65	52,485	29.398	2.05%
2021-04-27	29.22	29.20	29.42	28.82	29.42	58,850	1,702,271	28.926	29.05	29.03	29.25	28.66	29.25	59,188	28.760	0.90%
2021-04-26	28.96	28.90	29.20	28.58	29.24	43,215	1,246,797	28.851	28.79	28.74	29.03	28.42	29.07	43,463	28.686	0.84%
2021-04-23	28.72	28.50	28.88	28.54	28.92	20,600	590,528	28.666	28.56	28.34	28.72	28.38	28.75	20,718	28.503	0.63%
2021-04-22	28.54	28.48	28.80	28.06	28.52	9,000	254,336	28.260	28.38	28.32	28.64	27.90	28.36	9,052	28.098	2.15%
2021-04-21	27.94	27.90	28.40	27.80	29.70	52,400	1,474,276	28.135	27.78	27.74	28.24	27.64	29.53	52,701	27.974	-2.85%
2021-04-20	28.76	28.76	29.10	28.76	29.10	48,800	1,410,260	28.899	28.60	28.60	28.93	28.60	28.93	49,080	28.734	-0.21%
2021-04-19	28.82	28.70	29.50	28.50	29.58	76,200	2,201,540	28.892	28.66	28.54	29.33	28.34	29.41	76,638	28.727	-2.57%
2021-04-16	29.58	29.54	29.58	28.90	29.58	9,000	264,204	29.356	29.41	29.37	29.41	28.74	29.41	9,052	29.188	2.35%
2021-04-15	28.90	28.76	28.98	28.76	29.36	60,000	1,740,552	29.009	28.74	28.60	28.81	28.60	29.19	60,345	28.844	-1.57%
2021-04-14	29.36	29.24	29.48	28.60	29.48	32,000	926,944	28.967	29.19	29.07	29.31	28.44	29.31	32,184	28.802	2.66%
2021-04-13	28.60	28.52	29.00	28.50	28.80	63,157	1,810,364	28.665	28.44	28.36	28.83	28.34	28.64	63,520	28.501	0.28%
2021-04-12	28.52	28.54	28.68	28.50	29.60	57,400	1,649,004	28.728	28.36	28.38	28.52	28.34	29.43	57,730	28.564	-3.78%
2021-04-09	29.64	29.64	30.02	29.58	30.00	24,115	717,020	29.733	29.47	29.47	29.85	29.41	29.83	24,253	29.564	-1.40%
2021-04-08	30.06	30.02	30.14	29.74	30.36	11,800	354,332	30.028	29.89	29.85	29.97	29.57	30.19	11,868	29.857	-0.99%
2021-04-07	30.36	30.00	30.36	29.82	30.36	51,150	1,534,371	29.998	30.19	29.83	30.19	29.65	30.19	51,444	29.826	0.00%
2021-04-01	30.36	30.00	30.50	30.08	30.50	4,361	132,114	30.294	30.19	29.83	30.33	29.91	30.33	4,386	30.121	0.93%
2021-03-31	30.08	30.00	31.20	30.08	30.50	13,800	418,772	30.346	29.91	29.83	31.02	29.91	30.33	13,879	30.173	-1.18%
2021-03-30	30.44	30.30	31.20	30.38	30.50	31,000	944,388	30.464	30.27	30.13	31.02	30.21	30.33	31,178	30.290	0.20%
2021-03-29	30.38	30.30	30.80	30.32	30.68	73,000	2,220,132	30.413	30.21	30.13	30.62	30.15	30.50	73,419	30.239	0.20%
2021-03-26	30.32	30.24	31.00	30.06	30.50	30,876	935,564	30.301	30.15	30.07	30.82	29.89	30.33	31,053	30.128	1.54%
2021-03-25	29.86	29.20	30.00	29.74	30.30	27,800	833,060	29.966	29.69	29.03	29.83	29.57	30.13	27,960	29.795	-2.10%
2021-03-24	30.50	29.50	31.10	30.44	30.96	14,400	441,496	30.659	30.33	29.33	30.92	30.27	30.78	14,483	30.484	-1.99%
2021-03-23	31.12	30.78	31.20	30.60	31.12	44,400	1,373,692	30.939	30.94	30.60	31.02	30.43	30.94	44,655	30.762	2.03%
2021-03-22	30.50	30.50	30.70	30.50	30.90	40,900	1,254,062	30.662	30.33	30.33	30.52	30.33	30.72	41,135	30.487	0.00%
2021-03-19	30.50	30.40	30.60	30.14	30.60	25,400	770,140	30.321	30.33	30.23	30.43	29.97	30.43	25,546	30.147	-0.20%
2021-03-18	30.56	30.36	30.60	30.60	31.22	20,200	627,636	31.071	30.39	30.19	30.43	30.43	31.04	20,316	30.894	-1.48%
2021-03-17	31.02	30.36	31.02	31.00	31.20	5,407	168,198	31.108	30.84	30.19	30.84	30.82	31.02	5,438	30.930	-0.26%
2021-03-16	31.10	31.06	31.40	31.10	31.30	11,210	349,952	31.218	30.92	30.88	31.22	30.92	31.12	11,274	31.040	0.91%
2021-03-15	30.82	30.58	31.10	30.58	31.42	303,800	9,419,732	31.006	30.64	30.41	30.92	30.41	31.24	305,544	30.829	-1.97%
2021-03-12	31.44	31.14	31.64	31.44	32.00	45,234	1,430,649	31.628	31.26	30.96	31.46	31.26	31.82	45,494	31.447	-1.75%
2021-03-11	32.00	31.70	32.00	31.68	32.00	32,512	1,033,319	31.783	31.82	31.52	31.82	31.50	31.82	32,699	31.601	1.65%
2021-03-10	31.48	31.30	31.48	31.26	31.52	32,000	1,004,140	31.379	31.30	31.12	31.30	31.08	31.34	32,184	31.200	1.88%
2021-03-09	30.90	30.60	31.90	30.70	30.90	7,511	231,951	30.882	30.72	30.43	31.72	30.52	30.72	7,554	30.705	0.59%
2021-03-08	30.72	30.36	31.18	30.68	31.10	27,389	843,846	30.810	30.54	30.19	31.00	30.50	30.92	27,546	30.634	-0.26%
2021-03-05	30.80	30.36	30.90	30.40	31.20	28,200	870,996	30.886	30.62	30.19	30.72	30.23	31.02	28,362	30.710	-1.47%
2021-03-04	31.26	30.80	31.38	30.80	31.40	67,600	2,107,468	31.176	31.08	30.62	31.20	30.62	31.22	67,988	30.998	-0.19%
2021-03-03	31.32	31.32	31.40	30.24	31.30	27,600	855,296	30.989	31.14	31.14	31.22	30.07	31.12	27,758	30.812	3.57%
2021-03-02	30.24	30.10	30.44	30.24	31.08	31,000	946,552	30.534	30.07	29.93	30.27	30.07	30.90	31,178	30.360	0.53%
2021-03-01	30.08	30.00	30.18	29.80	30.22	118,000	3,541,904	30.016	29.91	29.83	30.01	29.63	30.05	118,678	29.845	0.33%
2021-02-26	29.98	29.90	29.98	29.80	31.42	95,993	2,894,499	30.153	29.81	29.73	29.81	29.63	31.24	96,544	29.981	-4.64%
2021-02-25	31.44	31.40	31.80	30.90	31.52	22,437	703,212	31.342	31.26	31.22	31.62	30.72	31.34	22,566	31.163	2.41%
2021-02-24	30.70	30.60	30.80	29.42	30.92	44,000	1,348,912	30.657	30.52	30.43	30.62	29.25	30.74	44,253	30.482	-0.32%
2021-02-23	30.80	30.70	31.20	30.60	31.10	28,800	888,436	30.849	30.62	30.52	31.02	30.43	30.92	28,965	30.672	-0.45%
2021-02-22	30.94	30.50	30.90	30.80	32.28	53,000	1,648,444	31.103	30.76	30.33	30.72	30.62	32.10	53,304	30.925	-1.78%
2021-02-19	31.50	31.30	31.56	31.24	31.50	22,600	709,780	31.406	31.32	31.12	31.38	31.06	31.32	22,730	31.227	0.00%
2021-02-18	31.50	31.36	31.54	31.50	31.86	31,400	995,008	31.688	31.32	31.18	31.36	31.32	31.68	31,580	31.507	-0.76%
2021-02-17	31.74	31.70	31.76	31.56	31.90	48,200	1,528,564	31.713	31.56	31.52	31.58	31.38	31.72	48,477	31.532	-0.69%
2021-02-16	31.96	31.30	31.98	31.78	32.30	63,046	2,020,455	32.047	31.78	31.12	31.80	31.60	32.12	63,408	31.864	2.11%
2021-02-11	31.30	31.20	31.30	31.10	31.80	27,068	845,996	31.255	31.12	31.02	31.12	30.92	31.62	27,223	31.076	0.32%
2021-02-10	31.20	31.20	31.80	31.18	31.80	27,400	859,456	31.367	31.02	31.02	31.62	31.00	31.62	27,557	31.188	-1.27%
2021-02-09	31.60	31.30	31.60	31.20	32.00	36,309	1,142,437	31.464	31.42	31.12	31.42	31.02	31.82	36,517	31.285	1.28%
2021-02-08	31.20	31.10	31.60	31.18	31.58	128,657	4,020,867	31.253	31.02	30.92	31.42	31.00	31.40	129,396	31.074	-0.32%
2021-02-05	31.30	31.30	32.10	30.90	31.30	35,800	1,109,144	30.982	31.12	31.12	31.92	30.72	31.12	36,006	30.805	1.16%
2021-02-04	30.94	30.80	30.96	30.54	31.00	75,600	2,322,508	30.721	30.76	30.62	30.78	30.37	30.82	76,034	30.546	-0.19%
2021-02-03	31.00	30.80	31.00	30.50	31.00	34,200	1,047,940	30.642	30.82	30.62	30.82	30.33	30.82	34,396	30.467	1.64%
2021-02-02	30.50	30.50	30.54	29.86	30.50	49,800	1,503,760	30.196	30.33	30.33	30.37	29.69	30.33	50,086	30.024	3.67%
2021-02-01	29.42	29.30	29.50	28.46	29.44	58,600	1,695,432	28.932	29.25	29.13	29.33	28.30	29.27	58,936	28.767	2.87%
2021-01-29	28.60	28.50	28.76	28.60	28.90	24,679	711,219	28.819	28.44	28.34	28.60	28.44	28.74	24,821	28.654	0.49%
2021-01-28	28.46	28.40	28.88	28.40	29.00	65,609	1,880,875	28.668	28.30	28.24	28.72	28.24	28.83	65,986	28.504	-3.07%
2021-01-27	29.36	29.24	29.38	29.34	29.46	9,600	282,164	29.392	29.19	29.07	29.21	29.17	29.29	9,655	29.224	1.10%
2021-01-26	29.04	29.04	29.10	29.00	29.90	58,200	1,703,232	29.265	28.87	28.87	28.93	28.83	29.73	58,534	29.098	-2.88%
2021-01-25	29.90	29.82	30.04	29.90	30.12	13,400	401,876	29.991	29.73	29.65	29.87	29.73	29.95	13,477	29.820	-0.13%
2021-01-22	29.94	29.52	30.36	29.94	30.74	13,425	407,630	30.364	29.77	29.35	30.19	29.77	30.56	13,502	30.190	-2.60%
2021-01-21	30.74	30.66	30.74	30.40	30.74	13,572	415,374	30.605	30.56	30.48	30.56	30.23	30.56	13,650	30.430	1.59%
2021-01-20	30.26	30.26	30.80	29.96	30.26	28,800	866,564	30.089	30.09	30.09	30.62	29.79	30.09	28,965	29.917	0.60%
2021-01-19	30.08	29.98	30.16	29.78	30.08	116,866	3,493,166	29.890	29.91	29.81	29.99	29.61	29.91	117,537	29.720	0.94%
2021-01-18	29.80	29.66	29.80	29.60	30.20	68,400	2,044,884	29.896	29.63	29.49	29.63	29.43	30.03	68,793	29.725	-1.32%
2021-01-15	30.20	30.20	30.50	30.20	30.60	26,465	801,686	30.292	30.03	30.03	30.33	30.03	30.43	26,617	30.119	-0.98%
2021-01-14	30.50	30.50	-	30.06	30.56	9,800	298,740	30.484	30.33	30.33	-	29.89	30.39	9,856	30.310	1.53%
2021-01-13	30.04	30.04	30.48	30.04	30.56	49,414	1,505,247	30.462	29.87	29.87	30.31	29.87	30.39	49,698	30.288	-1.12%
2021-01-12	30.38	30.04	-	29.94	30.40	81,800	2,455,848	30.023	30.21	29.87	-	29.77	30.23	82,270	29.851	1.47%
2021-01-11	29.94	29.94	30.04	29.70	30.04	44,516	1,331,200	29.904	29.77	29.77	29.87	29.53	29.87	44,772	29.733	0.60%
2021-01-08	29.76	29.60	29.78	29.64	29.86	9,278	275,999	29.748	29.59	29.43	29.61	29.47	29.69	9,331	29.578	0.40%
2021-01-07	29.64	29.60	29.90	29.64	29.82	41,751	1,240,633	29.715	29.47	29.43	29.73	29.47	29.65	41,991	29.545	0.14%
2021-01-06	29.60	29.60	29.78	29.60	29.72	14,200	420,844	29.637	29.43	29.43	29.61	29.43	29.55	14,282	29.468	0.07%
2021-01-05	29.58	29.46	30.00	29.34	30.00	53,800	1,590,168	29.557	29.41	29.29	29.83	29.17	29.83	54,109	29.388	-0.14%
2021-01-04	29.62	29.60	29.88	29.40	29.64	53,000	1,566,664	29.560	29.45	29.43	29.71	29.23	29.47	53,304	29.391	0.75%
2020-12-31	29.40	29.18	29.40	29.20	29.40	14,200	416,616	29.339	29.23	29.01	29.23	29.03	29.23	14,282	29.172	1.03%
2020-12-30	29.10	29.20	29.22	28.90	29.20	39,200	1,136,808	29.000	28.93	29.03	29.05	28.74	29.03	39,425	28.835	0.62%
2020-12-29	28.92	28.90	28.98	28.76	28.98	43,200	1,246,536	28.855	28.75	28.74	28.81	28.60	28.81	43,448	28.690	0.42%
2020-12-28	28.80	28.78	28.98	28.40	28.80	37,702	1,077,434	28.578	28.64	28.62	28.81	28.24	28.64	37,918	28.414	1.41%
2020-12-24	28.40	28.00	28.40	28.06	28.40	22,400	630,268	28.137	28.24	27.84	28.24	27.90	28.24	22,529	27.976	1.57%
2020-12-23	27.96	27.92	28.10	27.52	27.96	91,892	2,562,640	27.888	27.80	27.76	27.94	27.36	27.80	92,420	27.728	1.67%
2020-12-22	27.50	27.50	28.00	27.40	28.30	101,000	2,784,744	27.572	27.34	27.34	27.84	27.24	28.14	101,580	27.414	-3.31%
2020-12-21	28.44	28.00	28.46	28.44	28.54	41,400	1,180,040	28.503	28.28	27.84	28.30	28.28	28.38	41,638	28.341	-0.21%
2020-12-18	28.50	28.30	28.60	28.38	28.64	9,026	257,305	28.507	28.34	28.14	28.44	28.22	28.48	9,078	28.344	-0.42%
2020-12-17	28.62	28.32	28.62	28.26	28.62	23,600	670,148	28.396	28.46	28.16	28.46	28.10	28.46	23,736	28.234	0.99%
2020-12-16	28.34	28.28	28.48	28.02	28.40	127,800	3,612,956	28.270	28.18	28.12	28.32	27.86	28.24	128,534	28.109	1.00%
2020-12-15	28.06	27.70	28.06	27.98	28.10	35,000	981,092	28.031	27.90	27.54	27.90	27.82	27.94	35,201	27.871	-0.07%
2020-12-14	28.08	27.80	28.40	27.88	28.10	61,400	1,718,980	27.996	27.92	27.64	28.24	27.72	27.94	61,753	27.837	0.36%
2020-12-11	27.98	27.98	28.04	27.90	28.02	57,264	1,602,600	27.986	27.82	27.82	27.88	27.74	27.86	57,593	27.826	0.43%
2020-12-10	27.86	27.76	27.88	27.78	27.92	29,200	812,420	27.823	27.70	27.60	27.72	27.62	27.76	29,368	27.664	-0.21%
2020-12-09	27.92	27.90	27.98	27.70	27.98	19,324	537,667	27.824	27.76	27.74	27.82	27.54	27.82	19,435	27.665	0.79%
2020-12-08	27.70	27.66	27.70	27.54	27.70	43,778	1,208,907	27.615	27.54	27.50	27.54	27.38	27.54	44,029	27.457	0.14%
2020-12-07	27.66	27.60	27.70	27.26	27.66	90,800	2,489,384	27.416	27.50	27.44	27.54	27.10	27.50	91,321	27.260	1.54%
2020-12-04	27.24	27.08	27.50	27.08	27.42	27,400	742,664	27.105	27.08	26.93	27.34	26.93	27.26	27,557	26.950	0.22%
2020-12-03	27.18	27.10	27.18	27.00	27.26	25,000	678,576	27.143	27.02	26.95	27.02	26.85	27.10	25,144	26.988	0.59%
2020-12-02	27.02	26.94	27.20	27.00	27.20	14,600	395,120	27.063	26.87	26.79	27.04	26.85	27.04	14,684	26.909	0.00%
2020-12-01	27.02	26.58	27.12	26.34	27.10	54,000	1,453,672	26.920	26.87	26.43	26.97	26.19	26.95	54,310	26.766	2.50%
2020-11-30	26.36	26.24	26.42	26.28	26.90	35,600	944,760	26.538	26.21	26.09	26.27	26.13	26.75	35,804	26.387	-2.01%
2020-11-27	26.90	26.72	27.00	26.70	27.00	8,000	214,100	26.763	26.75	26.57	26.85	26.55	26.85	8,046	26.610	1.13%
2020-11-26	26.60	26.60	26.80	26.44	26.80	15,950	423,168	26.531	26.45	26.45	26.65	26.29	26.65	16,042	26.379	-0.82%
2020-11-25	26.82	26.82	27.10	26.68	27.18	40,400	1,090,124	26.983	26.67	26.67	26.95	26.53	27.02	40,632	26.829	-0.45%
2020-11-24	26.94	26.80	26.98	26.68	27.00	295,550	7,927,476	26.823	26.79	26.65	26.83	26.53	26.85	297,247	26.670	0.97%
2020-11-23	26.68	26.64	26.78	26.56	26.80	22,600	603,120	26.687	26.53	26.49	26.63	26.41	26.65	22,730	26.534	0.98%
2020-11-20	26.42	26.38	26.60	26.38	26.82	11,800	312,836	26.512	26.27	26.23	26.45	26.23	26.67	11,868	26.360	-1.05%
2020-11-19	26.70	26.50	26.80	26.50	26.76	67,800	1,801,384	26.569	26.55	26.35	26.65	26.35	26.61	68,189	26.417	0.60%
2020-11-18	26.54	26.00	26.64	26.32	26.64	58,000	1,534,232	26.452	26.39	25.85	26.49	26.17	26.49	58,333	26.301	0.84%
2020-11-17	26.32	26.32	26.40	26.28	26.50	3,987	105,328	26.418	26.17	26.17	26.25	26.13	26.35	4,010	26.267	-0.60%
2020-11-16	26.48	26.10	26.50	26.26	26.50	28,611	754,795	26.381	26.33	25.95	26.35	26.11	26.35	28,775	26.231	1.61%
2020-11-13	26.06	26.10	26.26	26.00	26.02	8,000	208,072	26.009	25.91	25.95	26.11	25.85	25.87	8,046	25.861	0.00%
2020-11-12	26.06	25.50	26.20	26.10	26.24	21,200	555,852	26.219	25.91	25.35	26.05	25.95	26.09	21,322	26.070	0.08%
2020-11-11	26.04	25.50	26.18	26.00	26.34	86,042	2,255,691	26.216	25.89	25.35	26.03	25.85	26.19	86,536	26.066	-0.53%
2020-11-10	26.18	26.00	26.18	25.76	26.20	25,804	673,603	26.105	26.03	25.85	26.03	25.61	26.05	25,952	25.956	1.87%
2020-11-09	25.70	25.44	25.82	25.44	25.82	29,333	755,306	25.749	25.55	25.29	25.67	25.29	25.67	29,501	25.602	1.34%
2020-11-06	25.36	25.00	25.36	25.10	25.42	44,400	1,122,148	25.274	25.22	24.86	25.22	24.96	25.27	44,655	25.129	1.44%
2020-11-05	25.00	24.90	25.50	24.50	25.00	82,000	2,032,120	24.782	24.86	24.76	25.35	24.36	24.86	82,471	24.640	3.73%
2020-11-04	24.10	24.10	24.50	24.10	24.32	10,200	247,376	24.253	23.96	23.96	24.36	23.96	24.18	10,259	24.114	-0.82%
2020-11-03	24.30	24.20	24.90	24.10	24.30	2,600	62,976	24.222	24.16	24.06	24.76	23.96	24.16	2,615	24.083	1.93%
2020-11-02	23.84	23.60	24.90	23.60	23.98	10,610	253,210	23.865	23.70	23.47	24.76	23.47	23.84	10,671	23.729	0.85%
2020-10-30	23.64	22.00	23.86	23.64	24.00	25,200	601,424	23.866	23.51	21.87	23.72	23.51	23.86	25,345	23.730	-1.50%
2020-10-29	24.00	23.92	24.20	23.90	24.00	40,800	978,640	23.986	23.86	23.78	24.06	23.76	23.86	41,034	23.849	-1.40%
2020-10-28	24.34	24.04	24.34	24.38	24.80	39,800	977,060	24.549	24.20	23.90	24.20	24.24	24.66	40,029	24.409	-1.14%
2020-10-27	24.62	24.20	24.82	24.48	24.82	61,153	1,499,419	24.519	24.48	24.06	24.68	24.34	24.68	61,504	24.379	-0.81%
2020-10-23	24.82	24.82	25.50	24.62	24.90	4,000	99,176	24.794	24.68	24.68	25.35	24.48	24.76	4,023	24.652	0.81%
2020-10-22	24.62	24.04	25.50	24.60	25.50	3,200	79,556	24.861	24.48	23.90	25.35	24.46	25.35	3,218	24.719	-0.65%
2020-10-21	24.78	24.66	25.04	24.78	25.04	11,600	289,828	24.985	24.64	24.52	24.90	24.64	24.90	11,667	24.843	-0.16%
2020-10-20	24.82	24.82	25.00	24.78	24.78	400	9,912	24.780	24.68	24.68	24.86	24.64	24.64	402	24.639	0.49%
2020-10-19	24.70	24.70	25.00	24.60	24.70	14,000	345,232	24.659	24.56	24.56	24.86	24.46	24.56	14,080	24.519	1.15%
2020-10-16	24.42	24.38	24.80	24.32	24.46	57,800	1,413,264	24.451	24.28	24.24	24.66	24.18	24.32	58,132	24.311	-1.05%
2020-10-15	24.68	22.00	25.00	24.72	25.04	127,200	3,162,072	24.859	24.54	21.87	24.86	24.58	24.90	127,930	24.717	-0.24%
2020-10-14	24.74	24.60	24.80	24.66	24.80	29,240	722,994	24.726	24.60	24.46	24.66	24.52	24.66	29,408	24.585	-0.32%
2020-10-12	24.82	24.68	24.90	24.86	25.12	31,200	779,508	24.984	24.68	24.54	24.76	24.72	24.98	31,379	24.842	-0.16%
2020-10-09	24.86	24.20	24.90	24.50	24.88	58,800	1,458,180	24.799	24.72	24.06	24.76	24.36	24.74	59,138	24.657	0.16%
2020-10-08	24.82	24.74	24.84	24.40	24.82	54,926	1,355,122	24.672	24.68	24.60	24.70	24.26	24.68	55,241	24.531	1.64%
2020-10-07	24.42	24.42	24.50	23.98	24.40	39,342	951,744	24.192	24.28	24.28	24.36	23.84	24.26	39,568	24.053	1.75%
2020-10-06	24.00	23.70	24.20	23.84	24.00	31,800	762,904	23.991	23.86	23.56	24.06	23.70	23.86	31,983	23.854	0.67%
2020-10-05	23.84	23.68	23.84	23.16	24.06	64,888	1,542,804	23.776	23.70	23.54	23.70	23.03	23.92	65,261	23.641	2.94%
2020-09-30	23.16	22.02	23.60	22.80	23.16	10,200	235,468	23.085	23.03	21.89	23.47	22.67	23.03	10,259	22.953	0.26%
2020-09-29	23.10	22.80	23.12	23.10	23.22	17,000	393,164	23.127	22.97	22.67	22.99	22.97	23.09	17,098	22.995	-0.09%
2020-09-28	23.12	22.60	23.20	22.60	23.18	20,800	480,848	23.118	22.99	22.47	23.07	22.47	23.05	20,919	22.986	2.30%
2020-09-25	22.60	22.40	23.00	22.40	22.50	16,200	364,200	22.482	22.47	22.27	22.87	22.27	22.37	16,293	22.353	0.89%
2020-09-24	22.40	22.40	22.80	22.26	22.98	584,600	13,118,920	22.441	22.27	22.27	22.67	22.13	22.85	587,957	22.313	-3.03%
2020-09-23	23.10	23.00	23.10	23.06	23.38	19,400	450,572	23.225	22.97	22.87	22.97	22.93	23.25	19,511	23.093	-0.60%
2020-09-22	23.24	23.10	23.40	23.12	23.50	19,800	459,820	23.223	23.11	22.97	23.27	22.99	23.37	19,914	23.091	-2.19%
2020-09-21	23.76	23.66	24.00	23.68	24.00	7,400	176,088	23.796	23.62	23.52	23.86	23.54	23.86	7,442	23.660	-1.08%
2020-09-18	24.02	23.88	24.06	23.70	24.06	41,000	979,680	23.895	23.88	23.74	23.92	23.56	23.92	41,235	23.758	1.09%
2020-09-17	23.76	23.20	24.20	23.76	23.90	33,200	792,528	23.871	23.62	23.07	24.06	23.62	23.76	33,391	23.735	-1.25%
2020-09-16	24.06	23.90	24.20	23.82	24.06	18,670	446,324	23.906	23.92	23.76	24.06	23.68	23.92	18,777	23.769	0.67%
2020-09-15	23.90	23.80	23.94	23.86	23.94	12,000	286,820	23.902	23.76	23.66	23.80	23.72	23.80	12,069	23.765	-0.17%
2020-09-14	23.94	23.70	24.10	23.80	24.04	37,200	892,128	23.982	23.80	23.56	23.96	23.66	23.90	37,414	23.845	0.50%
2020-09-11	23.82	23.70	23.86	23.70	23.90	54,713	1,305,520	23.861	23.68	23.56	23.72	23.56	23.76	55,027	23.725	0.42%
2020-09-10	23.72	23.40	23.82	23.40	23.86	34,200	810,672	23.704	23.58	23.27	23.68	23.27	23.72	34,396	23.569	1.63%
2020-09-09	23.34	23.26	23.38	23.24	23.44	35,747	833,080	23.305	23.21	23.13	23.25	23.11	23.31	35,952	23.172	-1.77%
2020-09-08	23.76	23.02	23.80	23.30	23.80	24,600	581,864	23.653	23.62	22.89	23.66	23.17	23.66	24,741	23.518	1.02%
2020-09-07	23.52	23.40	23.80	23.50	23.64	62,200	1,463,780	23.533	23.39	23.27	23.66	23.37	23.51	62,557	23.399	-1.18%
2020-09-04	23.80	23.66	24.00	23.48	23.80	74,800	1,763,384	23.575	23.66	23.52	23.86	23.35	23.66	75,229	23.440	-1.16%
2020-09-03	24.08	23.80	24.10	23.72	24.08	19,800	473,768	23.928	23.94	23.66	23.96	23.58	23.94	19,914	23.791	0.75%
2020-09-02	23.90	23.88	24.10	23.90	24.06	35,800	858,844	23.990	23.76	23.74	23.96	23.76	23.92	36,006	23.853	-0.99%
2020-09-01	24.14	24.14	24.30	23.50	24.22	29,115	696,331	23.917	24.00	24.00	24.16	23.37	24.08	29,282	23.780	1.43%
2020-08-31	23.80	23.38	23.80	23.88	24.66	134,939	3,277,623	24.290	23.66	23.25	23.66	23.74	24.52	135,714	24.151	-3.25%
2020-08-28	24.60	24.60	25.00	23.78	24.60	260,200	6,282,672	24.146	24.46	24.46	24.86	23.64	24.46	261,694	24.008	3.36%
2020-08-27	23.80	23.70	23.96	23.58	23.80	47,671	1,131,199	23.729	23.66	23.56	23.82	23.45	23.66	47,945	23.594	0.68%
2020-08-26	23.64	23.52	23.64	23.54	23.72	98,189	2,317,250	23.600	23.51	23.39	23.51	23.41	23.58	98,753	23.465	0.51%
2020-08-25	23.52	23.50	23.70	23.50	23.74	67,200	1,587,496	23.624	23.39	23.37	23.56	23.37	23.60	67,586	23.489	0.26%
2020-08-24	23.46	23.34	23.46	23.20	23.48	10,000	232,852	23.285	23.33	23.21	23.33	23.07	23.35	10,057	23.152	1.12%
2020-08-21	23.20	22.90	23.08	23.00	23.20	22,893	529,269	23.119	23.07	22.77	22.95	22.87	23.07	23,024	22.987	0.87%
2020-08-20	23.00	23.00	23.36	22.92	23.36	47,840	1,099,030	22.973	22.87	22.87	23.23	22.79	23.23	48,115	22.842	-1.46%
2020-08-19	23.34	23.34	23.40	23.20	23.38	26,971	627,451	23.264	23.21	23.21	23.27	23.07	23.25	27,126	23.131	1.13%
2020-08-18	23.08	22.96	23.14	23.02	23.12	18,800	433,436	23.055	22.95	22.83	23.01	22.89	22.99	18,908	22.923	0.96%
2020-08-17	22.86	22.84	23.00	22.86	23.08	11,400	262,384	23.016	22.73	22.71	22.87	22.73	22.95	11,465	22.885	-1.04%
2020-08-14	23.10	23.10	23.20	23.02	23.10	12,600	290,468	23.053	22.97	22.97	23.07	22.89	22.97	12,672	22.921	0.00%
2020-08-13	23.10	23.00	23.20	23.02	23.10	25,200	581,208	23.064	22.97	22.87	23.07	22.89	22.97	25,345	22.932	-0.09%
2020-08-12	23.12	23.02	23.20	22.86	23.18	112,407	2,590,294	23.044	22.99	22.89	23.07	22.73	23.05	113,052	22.912	0.09%
2020-08-11	23.10	23.10	23.20	22.92	23.20	85,800	1,983,496	23.118	22.97	22.97	23.07	22.79	23.07	86,293	22.986	0.00%
2020-08-10	23.10	22.86	23.20	22.84	23.12	82,909	1,912,313	23.065	22.97	22.73	23.07	22.71	22.99	83,385	22.934	0.96%
2020-08-07	22.88	22.86	23.30	22.70	22.90	85,150	1,946,997	22.866	22.75	22.73	23.17	22.57	22.77	85,639	22.735	-0.52%
2020-08-06	23.00	22.90	23.10	22.60	23.00	79,000	1,790,628	22.666	22.87	22.77	22.97	22.47	22.87	79,454	22.537	1.05%
2020-08-05	22.76	22.72	23.00	22.48	22.92	72,792	1,653,283	22.712	22.63	22.59	22.87	22.35	22.79	73,210	22.583	1.52%
2020-08-04	22.42	22.42	22.48	22.20	22.42	164,600	3,689,536	22.415	22.29	22.29	22.35	22.07	22.29	165,545	22.287	1.91%
2020-08-03	22.00	22.00	22.28	22.00	22.64	62,500	1,403,570	22.457	21.87	21.87	22.15	21.87	22.51	62,859	22.329	-2.22%
2020-07-31	22.50	22.30	22.56	22.46	22.88	196,600	4,438,736	22.578	22.37	22.17	22.43	22.33	22.75	197,729	22.449	-0.97%
2020-07-30	22.72	22.50	23.08	22.70	23.08	89,600	2,050,312	22.883	22.59	22.37	22.95	22.57	22.95	90,114	22.752	-1.22%
2020-07-29	23.00	22.80	23.24	22.96	23.24	175,864	4,058,841	23.079	22.87	22.67	23.11	22.83	23.11	176,874	22.948	-0.26%
2020-07-28	23.06	22.96	23.20	22.96	23.16	193,400	4,448,240	23.000	22.93	22.83	23.07	22.83	23.03	194,510	22.869	0.70%
2020-07-27	22.90	22.88	23.16	22.82	23.20	58,000	1,332,520	22.975	22.77	22.75	23.03	22.69	23.07	58,333	22.843	0.26%
2020-07-24	22.84	22.82	23.20	22.78	23.10	48,624	1,117,165	22.976	22.71	22.69	23.07	22.65	22.97	48,903	22.844	-1.13%
2020-07-23	23.10	23.00	23.10	22.96	23.10	10,400	239,292	23.009	22.97	22.87	22.97	22.83	22.97	10,460	22.877	1.14%
2020-07-22	22.84	22.84	22.90	22.84	23.30	59,513	1,369,213	23.007	22.71	22.71	22.77	22.71	23.17	59,855	22.876	-0.70%
2020-07-21	23.00	22.94	23.04	22.62	23.00	42,800	981,956	22.943	22.87	22.81	22.91	22.49	22.87	43,046	22.812	1.68%
2020-07-20	22.62	22.62	22.98	22.10	22.66	53,226	1,198,735	22.522	22.49	22.49	22.85	21.97	22.53	53,532	22.393	2.45%
2020-07-17	22.08	22.08	22.20	22.00	22.20	71,400	1,577,952	22.100	21.95	21.95	22.07	21.87	22.07	71,810	21.974	1.47%
2020-07-16	21.76	21.76	21.80	21.76	22.02	25,000	545,596	21.824	21.64	21.64	21.68	21.64	21.89	25,144	21.699	-1.27%
2020-07-15	22.04	22.02	22.20	21.72	22.14	92,557	2,032,573	21.960	21.91	21.89	22.07	21.60	22.01	93,088	21.835	2.13%
2020-07-14	21.58	21.50	21.88	21.62	22.10	36,000	788,080	21.891	21.46	21.38	21.76	21.50	21.97	36,207	21.766	-2.44%
2020-07-13	22.12	22.10	22.30	22.02	22.30	107,194	2,379,892	22.202	21.99	21.97	22.17	21.89	22.17	107,810	22.075	0.45%
2020-07-10	22.02	21.80	22.04	21.42	22.10	257,000	5,653,464	21.998	21.89	21.68	21.91	21.30	21.97	258,476	21.872	-0.36%
2020-07-09	22.10	22.04	22.12	21.92	22.10	16,800	370,008	22.024	21.97	21.91	21.99	21.79	21.97	16,896	21.899	0.00%
2020-07-08	22.10	21.70	22.40	21.98	22.24	216,354	4,760,008	22.001	21.97	21.58	22.27	21.85	22.11	217,596	21.875	0.55%
2020-07-07	21.98	21.40	22.00	21.86	22.40	71,575	1,574,469	21.998	21.85	21.28	21.87	21.74	22.27	71,986	21.872	-0.99%
2020-07-06	22.20	22.10	22.20	21.88	22.20	81,600	1,805,624	22.128	22.07	21.97	22.07	21.76	22.07	82,069	22.001	1.46%
2020-07-03	21.88	21.82	21.98	21.38	21.98	174,313	3,806,920	21.840	21.76	21.70	21.85	21.26	21.85	175,314	21.715	0.92%
2020-07-02	21.68	21.60	21.80	21.06	21.68	101,600	2,179,792	21.455	21.56	21.48	21.68	20.94	21.56	102,183	21.332	2.94%
2020-06-30	21.06	20.86	21.10	20.96	21.14	68,400	1,437,924	21.022	20.94	20.74	20.98	20.84	21.02	68,793	20.902	1.06%
2020-06-29	20.84	20.50	20.86	20.68	21.02	83,455	1,736,732	20.810	20.72	20.38	20.74	20.56	20.90	83,934	20.692	-0.67%
2020-06-26	20.98	20.92	21.20	20.94	21.16	33,341	699,664	20.985	20.86	20.80	21.08	20.82	21.04	33,532	20.865	-1.04%
2020-06-24	21.20	21.00	21.40	21.18	21.34	43,800	932,176	21.283	21.08	20.88	21.28	21.06	21.22	44,051	21.161	0.00%
2020-06-23	21.20	21.04	21.30	20.84	21.20	57,200	1,201,536	21.006	21.08	20.92	21.18	20.72	21.08	57,528	20.886	1.15%
2020-06-22	20.96	20.90	20.98	20.50	20.96	103,200	2,133,184	20.670	20.84	20.78	20.86	20.38	20.84	103,793	20.552	4.28%
2020-06-19	20.10	20.10	20.78	20.10	20.76	40,400	820,048	20.298	19.99	19.99	20.66	19.99	20.64	40,632	20.182	-0.59%
2020-06-18	20.22	20.00	20.24	19.84	20.28	32,600	656,986	20.153	20.10	19.89	20.12	19.73	20.16	32,787	20.038	0.10%
2020-06-17	20.20	19.80	21.10	19.92	20.10	60,000	1,198,620	19.977	20.08	19.69	20.98	19.81	19.99	60,345	19.863	1.30%
2020-06-16	19.94	19.96	20.38	19.80	20.52	49,200	996,932	20.263	19.83	19.85	20.26	19.69	20.40	49,483	20.147	1.17%
2020-06-15	19.71	19.70	19.75	19.00	20.10	133,315	2,634,530	19.762	19.60	19.59	19.64	18.89	19.99	134,080	19.649	4.78%
2020-06-12	18.81	18.81	19.80	18.81	19.80	418,953	8,191,529	19.552	18.70	18.70	19.69	18.70	19.69	421,359	19.441	-5.00%
2020-06-11	19.80	19.80	20.56	19.80	20.84	281,106	5,755,984	20.476	19.69	19.69	20.44	19.69	20.72	282,720	20.359	-4.44%
2020-06-10	20.72	20.30	20.80	20.20	20.78	57,400	1,182,360	20.599	20.60	20.18	20.68	20.08	20.66	57,730	20.481	-0.48%
2020-06-09	20.82	20.74	21.06	20.60	21.06	80,964	1,697,714	20.969	20.70	20.62	20.94	20.48	20.94	81,429	20.849	0.87%
2020-06-08	20.64	20.60	21.24	20.62	21.10	91,600	1,915,000	20.906	20.52	20.48	21.12	20.50	20.98	92,126	20.787	-0.86%
2020-06-05	20.82	20.80	21.00	20.60	20.84	59,400	1,231,904	20.739	20.70	20.68	20.88	20.48	20.72	59,741	20.621	1.56%
2020-06-04	20.50	20.48	20.72	20.50	20.90	65,200	1,355,312	20.787	20.38	20.36	20.60	20.38	20.78	65,574	20.668	-1.54%
2020-06-03	20.82	20.80	21.00	20.50	20.96	94,800	1,974,348	20.827	20.70	20.68	20.88	20.38	20.84	95,344	20.708	1.66%
2020-06-02	20.48	20.38	20.50	20.06	20.48	251,600	5,093,416	20.244	20.36	20.26	20.38	19.95	20.36	253,045	20.129	1.39%
2020-06-01	20.20	20.20	20.50	19.60	20.56	100,200	2,023,534	20.195	20.08	20.08	20.38	19.49	20.44	100,775	20.080	2.12%
2020-05-29	19.78	19.48	19.78	19.26	19.80	76,600	1,491,540	19.472	19.67	19.37	19.67	19.15	19.69	77,040	19.361	1.75%
2020-05-28	19.44	19.44	19.48	19.00	19.48	223,451	4,321,192	19.338	19.33	19.33	19.37	18.89	19.37	224,734	19.228	2.86%
2020-05-27	18.90	18.60	18.90	18.58	18.90	65,310	1,220,235	18.684	18.79	18.49	18.79	18.47	18.79	65,685	18.577	2.16%
2020-05-26	18.50	18.50	18.88	18.50	18.80	127,800	2,390,608	18.706	18.39	18.39	18.77	18.39	18.69	128,534	18.599	0.22%
2020-05-25	18.46	18.46	18.70	18.40	18.54	136,800	2,532,208	18.510	18.35	18.35	18.59	18.29	18.43	137,586	18.405	0.44%
2020-05-22	18.38	18.30	18.86	18.34	18.82	86,400	1,594,544	18.455	18.28	18.20	18.75	18.24	18.71	86,896	18.350	-2.55%
2020-05-21	18.86	18.70	18.86	18.58	18.96	2,229,600	41,673,468	18.691	18.75	18.59	18.75	18.47	18.85	2,242,402	18.584	1.51%
2020-05-20	18.58	18.56	19.00	18.56	19.00	10,216	190,968	18.693	18.47	18.45	18.89	18.45	18.89	10,275	18.586	-0.64%
2020-05-19	18.70	18.64	19.68	18.54	18.84	121,000	2,266,024	18.728	18.59	18.53	19.57	18.43	18.73	121,695	18.621	2.19%
2020-05-18	18.30	18.24	18.50	18.24	19.00	124,000	2,304,076	18.581	18.20	18.14	18.39	18.14	18.89	124,712	18.475	-3.07%
2020-05-15	18.88	18.78	19.68	18.78	19.06	139,000	2,634,936	18.956	18.77	18.67	19.57	18.67	18.95	139,798	18.848	-0.94%
2020-05-14	19.06	19.02	19.32	19.06	19.28	55,600	1,062,196	19.104	18.95	18.91	19.21	18.95	19.17	55,919	18.995	-2.36%
2020-05-13	19.52	19.28	19.60	19.26	19.80	193,393	3,815,805	19.731	19.41	19.17	19.49	19.15	19.69	194,503	19.618	2.95%
2020-05-12	18.96	18.96	19.12	18.84	19.56	78,400	1,493,504	19.050	18.85	18.85	19.01	18.73	19.45	78,850	18.941	-3.07%
2020-05-11	19.56	19.50	19.56	19.38	19.68	53,400	1,042,200	19.517	19.45	19.39	19.45	19.27	19.57	53,707	19.405	0.93%
2020-05-08	19.38	19.26	19.40	19.16	19.46	50,600	978,024	19.329	19.27	19.15	19.29	19.05	19.35	50,891	19.218	1.89%
2020-05-07	19.02	18.90	19.56	18.86	19.78	36,881	702,091	19.037	18.91	18.79	19.45	18.75	19.67	37,093	18.928	-1.65%
2020-05-06	19.34	19.26	19.60	18.98	19.46	38,600	738,696	19.137	19.23	19.15	19.49	18.87	19.35	38,822	19.028	-0.51%
2020-05-05	19.44	19.30	19.80	19.30	19.50	74,200	1,439,040	19.394	19.33	19.19	19.69	19.19	19.39	74,626	19.283	1.46%
2020-05-04	19.16	19.14	19.30	19.16	19.84	71,000	1,376,104	19.382	19.05	19.03	19.19	19.05	19.73	71,408	19.271	-3.43%
2020-04-29	19.84	19.84	19.88	19.40	19.84	29,200	570,168	19.526	19.73	19.73	19.77	19.29	19.73	29,368	19.415	2.48%
2020-04-28	19.36	19.00	19.40	19.06	19.46	39,800	766,232	19.252	19.25	18.89	19.29	18.95	19.35	40,029	19.142	0.10%
2020-04-27	19.34	19.26	19.50	18.98	19.40	76,564	1,467,632	19.169	19.23	19.15	19.39	18.87	19.29	77,004	19.059	1.26%
2020-04-24	19.10	18.90	19.16	18.90	19.10	46,000	874,152	19.003	18.99	18.79	19.05	18.79	18.99	46,264	18.895	0.10%
2020-04-23	19.08	19.00	19.40	18.82	19.20	29,000	550,208	18.973	18.97	18.89	19.29	18.71	19.09	29,167	18.864	1.71%
2020-04-22	18.76	18.72	19.50	18.20	18.82	61,000	1,129,388	18.515	18.65	18.61	19.39	18.10	18.71	61,350	18.409	1.85%
2020-04-21	18.42	18.38	18.70	18.44	19.16	33,200	617,568	18.601	18.31	18.28	18.59	18.33	19.05	33,391	18.495	-4.26%
2020-04-20	19.24	19.16	19.24	18.80	19.40	89,800	1,727,736	19.240	19.13	19.05	19.13	18.69	19.29	90,316	19.130	2.01%
2020-04-17	18.86	18.86	19.30	18.62	19.30	109,000	2,077,824	19.063	18.75	18.75	19.19	18.51	19.19	109,626	18.954	2.17%
2020-04-16	18.46	18.46	18.50	18.14	18.60	54,800	1,005,524	18.349	18.35	18.35	18.39	18.04	18.49	55,115	18.244	-1.70%
2020-04-15	18.78	18.70	18.90	18.78	19.50	147,112	2,797,253	19.014	18.67	18.59	18.79	18.67	19.39	147,957	18.906	-1.68%
2020-04-14	19.10	19.00	19.40	18.84	19.50	89,000	1,696,420	19.061	18.99	18.89	19.29	18.73	19.39	89,511	18.952	1.38%
2020-04-09	18.84	18.82	18.90	18.30	18.84	161,400	2,988,396	18.516	18.73	18.71	18.79	18.20	18.73	162,327	18.410	3.74%
2020-04-08	18.16	18.16	18.34	17.96	18.74	107,389	1,961,883	18.269	18.06	18.06	18.24	17.86	18.63	108,006	18.165	1.11%
2020-04-07	17.96	17.96	18.12	17.00	18.00	331,200	5,838,624	17.629	17.86	17.86	18.02	16.90	17.90	333,102	17.528	4.54%
2020-04-06	17.18	17.18	17.20	16.64	17.40	383,600	6,511,176	16.974	17.08	17.08	17.10	16.54	17.30	385,803	16.877	3.25%
2020-04-03	16.64	16.54	16.74	16.50	17.32	68,400	1,137,096	16.624	16.54	16.45	16.64	16.41	17.22	68,793	16.529	-1.07%
2020-04-02	16.82	16.70	16.90	16.44	17.04	249,600	4,140,440	16.588	16.72	16.60	16.80	16.35	16.94	251,033	16.494	-1.29%
2020-04-01	17.04	17.00	17.34	17.04	18.10	395,323	6,877,484	17.397	16.94	16.90	17.24	16.94	18.00	397,593	17.298	-5.86%
2020-03-31	18.10	17.82	18.10	17.46	19.34	397,700	7,124,742	17.915	18.00	17.72	18.00	17.36	19.23	399,984	17.813	-1.31%
2020-03-30	18.34	18.34	21.00	17.24	18.34	168,833	2,969,096	17.586	18.24	18.24	20.88	17.14	18.24	169,802	17.486	4.32%
2020-03-27	17.58	17.58	17.90	17.58	18.50	290,200	5,258,700	18.121	17.48	17.48	17.80	17.48	18.39	291,866	18.017	0.00%
2020-03-26	17.58	17.00	18.20	16.72	17.94	417,000	7,166,336	17.186	17.48	16.90	18.10	16.62	17.84	419,394	17.087	3.41%
2020-03-25	17.00	16.86	18.22	16.10	17.04	619,037	10,090,038	16.300	16.90	16.76	18.12	16.01	16.94	622,591	16.207	6.25%
2020-03-24	16.00	15.96	16.00	15.56	16.56	1,066,000	17,256,988	16.189	15.91	15.87	15.91	15.47	16.47	1,072,121	16.096	-0.62%
2020-03-23	16.10	16.00	16.26	15.80	18.58	467,000	7,581,632	16.235	16.01	15.91	16.17	15.71	18.47	469,681	16.142	-13.35%
2020-03-20	18.58	17.70	20.05	16.82	18.58	140,800	2,440,796	17.335	18.47	17.60	19.94	16.72	18.47	141,608	17.236	9.29%
2020-03-19	17.00	16.88	17.00	16.62	18.10	278,600	4,816,716	17.289	16.90	16.78	16.90	16.53	18.00	280,200	17.190	-6.59%
2020-03-18	18.20	18.08	18.20	18.12	19.56	161,200	3,015,388	18.706	18.10	17.98	18.10	18.02	19.45	162,126	18.599	-7.05%
2020-03-17	19.58	19.56	19.80	19.24	19.82	96,800	1,891,744	19.543	19.47	19.45	19.69	19.13	19.71	97,356	19.431	-0.61%
2020-03-16	19.70	19.70	20.00	19.60	20.80	60,000	1,194,752	19.913	19.59	19.59	19.89	19.49	20.68	60,345	19.799	-5.29%
2020-03-13	20.80	20.60	21.00	18.30	21.00	440,400	8,756,550	19.883	20.68	20.48	20.88	18.20	20.88	442,929	19.770	1.71%
2020-03-12	20.45	20.30	20.50	20.10	21.75	370,200	7,577,503	20.469	20.33	20.18	20.38	19.99	21.63	372,326	20.352	-7.47%
2020-03-11	22.10	21.75	22.20	21.75	22.00	64,341	1,408,922	21.898	21.97	21.63	22.07	21.63	21.87	64,710	21.773	1.84%
2020-03-10	21.70	21.65	22.00	21.10	22.00	183,672	3,991,101	21.730	21.58	21.53	21.87	20.98	21.87	184,727	21.605	0.00%
2020-03-09	21.70	21.70	21.80	21.70	23.00	191,753	4,266,914	22.252	21.58	21.58	21.68	21.58	22.87	192,854	22.125	-5.86%
2020-03-06	23.05	23.30	24.90	22.65	24.00	102,600	2,348,070	22.886	22.92	23.17	24.76	22.52	23.86	103,189	22.755	-3.96%
2020-03-05	24.00	23.80	24.10	23.60	24.00	21,800	521,050	23.901	23.86	23.66	23.96	23.47	23.86	21,925	23.765	2.13%
2020-03-04	23.50	23.40	24.30	23.50	23.80	10,600	250,790	23.659	23.37	23.27	24.16	23.37	23.66	10,661	23.524	-1.26%
2020-03-03	23.80	23.70	24.50	23.80	24.40	84,700	2,036,140	24.039	23.66	23.56	24.36	23.66	24.26	85,186	23.902	-2.46%
2020-03-02	24.40	24.10	24.45	23.80	24.45	73,000	1,748,430	23.951	24.26	23.96	24.31	23.66	24.31	73,419	23.814	0.83%
2020-02-28	24.20	24.10	24.20	24.05	24.75	94,200	2,297,840	24.393	24.06	23.96	24.06	23.91	24.61	94,741	24.254	-3.59%
2020-02-27	25.10	25.05	25.15	24.90	25.15	64,000	1,601,020	25.016	24.96	24.91	25.01	24.76	25.01	64,367	24.873	-0.79%
2020-02-26	25.30	25.30	25.40	25.05	25.20	5,600	140,780	25.139	25.16	25.16	25.25	24.91	25.06	5,632	24.996	-0.39%
2020-02-25	25.40	25.40	25.60	25.35	25.55	58,800	1,494,710	25.420	25.25	25.25	25.45	25.21	25.40	59,138	25.275	-0.97%
2020-02-24	25.65	25.20	25.75	25.55	25.75	25,111	642,249	25.576	25.50	25.06	25.60	25.40	25.60	25,255	25.430	-0.39%
2020-02-21	25.75	25.65	26.00	25.65	26.10	54,200	1,394,780	25.734	25.60	25.50	25.85	25.50	25.95	54,511	25.587	-1.53%
2020-02-20	26.15	25.10	26.20	25.95	26.20	10,200	266,030	26.081	26.00	24.96	26.05	25.80	26.05	10,259	25.932	0.19%
2020-02-19	26.10	26.05	26.35	25.85	26.10	80,075	2,079,801	25.973	25.95	25.90	26.20	25.70	25.95	80,535	25.825	1.36%
2020-02-18	25.75	25.65	25.85	25.75	26.10	1,800	46,780	25.989	25.60	25.50	25.70	25.60	25.95	1,810	25.841	-1.34%
2020-02-17	26.10	25.20	26.05	24.90	26.20	44,200	1,150,670	26.033	25.95	25.06	25.90	24.76	26.05	44,454	25.885	-0.57%
2020-02-14	26.25	26.00	26.50	26.10	26.30	25,705	674,670	26.247	26.10	25.85	26.35	25.95	26.15	25,853	26.097	0.38%
2020-02-13	26.15	-	26.50	26.15	26.45	14,400	378,130	26.259	26.00	-	26.35	26.00	26.30	14,483	26.109	-1.32%
2020-02-12	26.50	26.00	26.50	26.15	26.50	69,021	1,817,264	26.329	26.35	25.85	26.35	26.00	26.35	69,417	26.179	1.15%
2020-02-11	26.20	26.20	26.30	26.05	26.30	21,800	570,460	26.168	26.05	26.05	26.15	25.90	26.15	21,925	26.018	1.35%
2020-02-10	25.85	25.40	26.10	25.80	26.50	31,400	811,440	25.842	25.70	25.25	25.95	25.65	26.35	31,580	25.695	-0.39%
2020-02-07	25.95	24.80	26.50	25.95	26.45	27,231	713,458	26.200	25.80	24.66	26.35	25.80	26.30	27,387	26.051	-1.33%
2020-02-06	26.30	26.00	26.70	26.10	26.30	74,200	1,943,320	26.190	26.15	25.85	26.55	25.95	26.15	74,626	26.041	1.35%
2020-02-05	25.95	25.80	26.10	25.75	25.95	2,800	72,340	25.836	25.80	25.65	25.95	25.60	25.80	2,816	25.688	0.97%
2020-02-04	25.70	25.40	26.10	25.10	25.70	23,600	601,920	25.505	25.55	25.25	25.95	24.96	25.55	23,736	25.359	2.39%
2020-02-03	25.10	25.00	25.65	25.00	25.70	79,755	2,007,460	25.170	24.96	24.86	25.50	24.86	25.55	80,213	25.027	-2.33%
2020-01-31	25.70	25.60	26.00	25.70	25.80	7,400	190,560	25.751	25.55	25.45	25.85	25.55	25.65	7,442	25.604	0.39%
2020-01-30	25.60	25.55	26.00	25.55	26.10	68,600	1,770,630	25.811	25.45	25.40	25.85	25.40	25.95	68,994	25.664	-1.73%
2020-01-29	26.05	26.05	26.15	25.95	26.20	32,000	834,380	26.074	25.90	25.90	26.00	25.80	26.05	32,184	25.926	-0.76%
2020-01-24	26.25	26.00	26.50	26.25	26.30	5,200	136,710	26.290	26.10	25.85	26.35	26.10	26.15	5,230	26.140	0.19%
2020-01-23	26.20	26.20	26.50	26.15	26.20	4,200	109,960	26.181	26.05	26.05	26.35	26.00	26.05	4,224	26.031	0.38%
2020-01-22	26.10	26.00	26.25	26.10	26.40	26,900	706,910	26.279	25.95	25.85	26.10	25.95	26.25	27,054	26.129	-0.57%
2020-01-21	26.25	26.20	26.40	26.15	26.55	15,796	414,285	26.227	26.10	26.05	26.25	26.00	26.40	15,887	26.077	-0.94%
2020-01-20	26.50	26.30	26.50	26.50	26.75	9,200	245,110	26.642	26.35	26.15	26.35	26.35	26.60	9,253	26.490	-1.12%
2020-01-17	26.80	26.50	26.80	26.50	26.80	27,000	720,410	26.682	26.65	26.35	26.65	26.35	26.65	27,155	26.530	1.13%
2020-01-16	26.50	26.20	26.80	26.50	26.80	429,150	11,415,810	26.601	26.35	26.05	26.65	26.35	26.65	431,614	26.449	0.00%
2020-01-15	26.50	25.75	26.80	26.50	26.55	6,600	174,940	26.506	26.35	25.60	26.65	26.35	26.40	6,638	26.355	-0.19%
2020-01-14	26.55	25.80	26.75	26.30	26.80	58,200	1,546,480	26.572	26.40	25.65	26.60	26.15	26.65	58,534	26.420	-0.19%
2020-01-13	26.60	26.40	26.80	26.45	26.85	71,301	1,898,456	26.626	26.45	26.25	26.65	26.30	26.70	71,710	26.474	0.38%
2020-01-10	26.50	26.45	26.55	26.25	26.55	38,600	1,018,840	26.395	26.35	26.30	26.40	26.10	26.40	38,822	26.244	0.95%
2020-01-09	26.25	26.00	26.25	25.90	26.25	38,200	994,100	26.024	26.10	25.85	26.10	25.75	26.10	38,419	25.875	2.94%
2020-01-08	25.50	25.30	25.65	25.15	25.50	49,535	1,255,812	25.352	25.35	25.16	25.50	25.01	25.35	49,819	25.207	-0.58%
2020-01-07	25.65	25.05	25.95	25.70	25.95	10,600	273,160	25.770	25.50	24.91	25.80	25.55	25.80	10,661	25.623	0.39%
2020-01-06	25.55	24.85	25.95	25.55	26.10	13,600	351,090	25.815	25.40	24.71	25.80	25.40	25.95	13,678	25.668	-1.54%
2020-01-03	25.95	25.95	26.60	25.90	26.45	44,920	1,173,052	26.114	25.80	25.80	26.45	25.75	26.30	45,178	25.965	-1.70%
2020-01-02	26.40	26.40	26.60	26.20	26.45	30,724	807,982	26.298	26.25	26.25	26.45	26.05	26.30	30,900	26.148	0.19%
2019-12-31	26.35	26.00	26.60	26.20	26.60	19,600	516,580	26.356	26.20	25.85	26.45	26.05	26.45	19,713	26.206	-0.94%
2019-12-30	26.60	26.00	26.60	26.20	26.60	47,400	1,253,800	26.452	26.45	25.85	26.45	26.05	26.45	47,672	26.300	0.95%
2019-12-27	26.35	26.00	26.50	25.95	26.60	52,463	1,378,014	26.266	26.20	25.85	26.35	25.80	26.45	52,764	26.116	-0.19%
2019-12-24	26.40	26.25	26.60	26.40	26.65	41,000	1,087,470	26.524	26.25	26.10	26.45	26.25	26.50	41,235	26.372	-0.19%
2019-12-23	26.45	26.20	26.45	26.40	26.55	11,400	301,540	26.451	26.30	26.05	26.30	26.25	26.40	11,465	26.300	0.19%
2019-12-20	26.40	26.05	26.70	26.40	26.55	39,800	1,054,110	26.485	26.25	25.90	26.55	26.25	26.40	40,029	26.334	-0.17%
2019-12-19	26.60	26.50	26.70	26.15	26.70	39,600	1,051,040	26.541	26.29	26.19	26.39	25.85	26.39	40,062	26.235	0.38%
2019-12-18	26.50	26.50	26.70	26.40	26.55	16,200	428,900	26.475	26.19	26.19	26.39	26.10	26.24	16,389	26.170	0.00%
2019-12-17	26.50	26.20	26.55	26.25	26.50	38,000	1,002,720	26.387	26.19	25.90	26.24	25.95	26.19	38,443	26.083	0.38%
2019-12-16	26.40	26.20	26.40	26.30	26.50	21,000	553,850	26.374	26.10	25.90	26.10	26.00	26.19	21,245	26.070	-0.38%
2019-12-13	26.50	26.25	26.60	26.25	26.50	29,800	786,600	26.396	26.19	25.95	26.29	25.95	26.19	30,148	26.092	0.95%
2019-12-12	26.25	26.10	26.40	26.20	26.25	1,800	47,230	26.239	25.95	25.80	26.10	25.90	25.95	1,821	25.936	0.19%
2019-12-11	26.20	26.05	26.20	26.20	26.35	22,535	591,437	26.245	25.90	25.75	25.90	25.90	26.05	22,798	25.943	0.00%
2019-12-10	26.20	26.05	26.20	26.10	26.20	6,455	169,034	26.187	25.90	25.75	25.90	25.80	25.90	6,530	25.884	0.19%
2019-12-09	26.15	26.10	26.20	26.05	26.25	102,131	2,670,618	26.149	25.85	25.80	25.90	25.75	25.95	103,323	25.847	0.00%
2019-12-06	26.15	25.80	26.15	25.05	26.50	8,400	219,840	26.171	25.85	25.50	25.85	24.76	26.19	8,498	25.870	-0.95%
2019-12-05	26.40	26.00	26.40	26.15	26.40	46,502	1,220,107	26.238	26.10	25.70	26.10	25.85	26.10	47,045	25.935	1.54%
2019-12-04	26.00	25.30	26.00	25.90	26.30	9,200	238,990	25.977	25.70	25.01	25.70	25.60	26.00	9,307	25.678	0.19%
2019-12-03	25.95	25.90	26.00	25.95	26.15	7,800	203,210	26.053	25.65	25.60	25.70	25.65	25.85	7,891	25.752	1.96%
2019-12-02	25.45	25.45	26.20	25.45	26.40	9,105	236,979	26.027	25.16	25.16	25.90	25.16	26.10	9,211	25.727	-2.49%
2019-11-29	26.10	26.00	26.20	26.05	26.30	10,400	272,800	26.231	25.80	25.70	25.90	25.75	26.00	10,521	25.928	-0.76%
2019-11-28	26.30	26.00	26.40	26.30	26.30	6,000	157,800	26.300	26.00	25.70	26.10	26.00	26.00	6,070	25.997	-0.38%
2019-11-27	26.40	26.00	26.50	26.15	26.40	54,400	1,428,260	26.255	26.10	25.70	26.19	25.85	26.10	55,035	25.952	0.96%
2019-11-26	26.15	25.80	26.30	26.00	26.35	73,600	1,925,620	26.163	25.85	25.50	26.00	25.70	26.05	74,459	25.862	0.58%
2019-11-25	26.00	25.90	26.10	25.90	26.00	2,200	57,140	25.973	25.70	25.60	25.80	25.60	25.70	2,226	25.673	0.78%
2019-11-22	25.80	25.60	26.00	25.50	25.90	21,000	542,160	25.817	25.50	25.30	25.70	25.21	25.60	21,245	25.519	1.18%
2019-11-21	25.50	25.50	26.00	25.50	26.00	44,800	1,159,930	25.891	25.21	25.21	25.70	25.21	25.70	45,323	25.593	-1.92%
2019-11-20	26.00	25.90	26.10	25.90	26.00	11,800	305,720	25.909	25.70	25.60	25.80	25.60	25.70	11,938	25.610	0.78%
2019-11-19	25.80	25.80	25.90	25.80	25.85	5,600	144,500	25.804	25.50	25.50	25.60	25.50	25.55	5,665	25.506	-0.19%
2019-11-18	25.85	25.80	25.90	25.85	26.05	11,000	284,970	25.906	25.55	25.50	25.60	25.55	25.75	11,128	25.608	-0.19%
2019-11-15	25.90	25.65	26.05	25.80	25.90	28,000	722,500	25.804	25.60	25.35	25.75	25.50	25.60	28,327	25.506	0.97%
2019-11-14	25.65	25.60	25.65	25.50	25.90	8,600	219,750	25.552	25.35	25.30	25.35	25.21	25.60	8,700	25.258	-0.77%
2019-11-13	25.85	24.90	25.85	25.70	25.85	210,525	5,430,661	25.796	25.55	24.61	25.55	25.40	25.55	212,982	25.498	0.00%
2019-11-12	25.85	25.80	26.10	25.80	25.85	6,800	175,740	25.844	25.55	25.50	25.80	25.50	25.55	6,879	25.546	0.00%
2019-11-11	25.85	25.80	25.90	25.90	26.10	14,600	378,730	25.940	25.55	25.50	25.60	25.60	25.80	14,770	25.641	-1.34%
2019-11-08	26.20	25.90	26.30	25.95	26.20	103,600	2,706,810	26.128	25.90	25.60	26.00	25.65	25.90	104,809	25.826	0.00%
2019-11-07	26.20	26.15	26.30	26.15	26.25	26,331	689,032	26.168	25.90	25.85	26.00	25.85	25.95	26,638	25.866	0.19%
2019-11-06	26.15	26.15	26.20	26.00	26.10	20,200	526,430	26.061	25.85	25.85	25.90	25.70	25.80	20,436	25.760	-0.19%
2019-11-05	26.20	25.90	26.20	26.20	26.35	12,200	320,800	26.295	25.90	25.60	25.90	25.90	26.05	12,342	25.992	-0.38%
2019-11-04	26.30	26.00	26.30	26.10	26.40	83,653	2,195,102	26.241	26.00	25.70	26.00	25.80	26.10	84,629	25.938	0.96%
2019-11-01	26.05	25.80	26.05	25.85	26.15	34,600	898,290	25.962	25.75	25.50	25.75	25.55	25.85	35,004	25.663	-0.38%
2019-10-31	26.15	26.10	26.15	26.00	26.15	21,600	562,470	26.040	25.85	25.80	25.85	25.70	25.85	21,852	25.740	0.58%
2019-10-30	26.00	25.55	26.10	25.85	26.05	30,200	784,760	25.985	25.70	25.26	25.80	25.55	25.75	30,552	25.686	0.00%
2019-10-29	26.00	25.70	26.40	25.65	26.00	58,000	1,492,670	25.736	25.70	25.40	26.10	25.35	25.70	58,677	25.439	2.16%
2019-10-28	25.45	25.30	26.00	25.20	25.50	56,200	1,424,350	25.344	25.16	25.01	25.70	24.91	25.21	56,856	25.052	1.19%
2019-10-25	25.15	25.00	25.30	25.15	25.35	2,000	50,420	25.210	24.86	24.71	25.01	24.86	25.06	2,023	24.919	-0.59%
2019-10-24	25.30	25.00	25.35	25.35	25.40	8,000	202,820	25.353	25.01	24.71	25.06	25.06	25.11	8,093	25.060	0.20%
2019-10-23	25.25	25.10	25.40	25.15	25.45	29,100	739,870	25.425	24.96	24.81	25.11	24.86	25.16	29,440	25.132	-1.17%
2019-10-22	25.55	25.20	25.55	25.50	25.60	5,784	147,746	25.544	25.26	24.91	25.26	25.21	25.30	5,851	25.249	-0.20%
2019-10-21	25.60	25.00	25.80	25.00	25.60	33,600	855,370	25.457	25.30	24.71	25.50	24.71	25.30	33,992	25.164	1.19%
2019-10-18	25.30	24.55	25.40	25.15	25.45	28,400	717,355	25.259	25.01	24.27	25.11	24.86	25.16	28,731	24.968	1.20%
2019-10-17	25.00	24.55	25.20	24.85	25.00	10,400	259,530	24.955	24.71	24.27	24.91	24.56	24.71	10,521	24.667	1.01%
2019-10-16	24.75	24.70	24.85	24.70	25.00	42,200	1,046,690	24.803	24.46	24.42	24.56	24.42	24.71	42,692	24.517	-0.60%
2019-10-15	24.90	24.85	24.90	24.70	24.90	3,600	89,350	24.819	24.61	24.56	24.61	24.42	24.61	3,642	24.533	-0.20%
2019-10-14	24.95	24.55	25.00	24.75	25.00	80,780	2,015,388	24.949	24.66	24.27	24.71	24.46	24.71	81,723	24.661	0.81%
2019-10-11	24.75	24.55	24.90	24.80	24.85	22,828	566,225	24.804	24.46	24.27	24.61	24.51	24.56	23,094	24.518	0.81%
2019-10-10	24.55	24.10	24.60	24.55	24.80	4,739	116,547	24.593	24.27	23.82	24.32	24.27	24.51	4,794	24.309	0.20%
2019-10-09	24.50	24.15	25.00	24.10	24.50	31,200	763,160	24.460	24.22	23.87	24.71	23.82	24.22	31,564	24.178	1.03%
2019-10-08	24.25	24.25	24.45	24.10	24.45	11,000	267,640	24.331	23.97	23.97	24.17	23.82	24.17	11,128	24.050	-1.62%
2019-10-04	24.65	23.50	24.65	24.65	24.75	7,000	172,630	24.661	24.37	23.23	24.37	24.37	24.46	7,082	24.377	0.00%
2019-10-03	24.65	24.50	24.85	24.65	24.65	24,800	611,320	24.650	24.37	24.22	24.56	24.37	24.37	25,089	24.366	-0.20%
2019-10-02	24.70	24.65	25.20	24.70	25.20	13,600	337,760	24.835	24.42	24.37	24.91	24.42	24.91	13,759	24.549	-1.98%
2019-09-30	25.20	23.95	25.35	24.50	25.20	121,400	3,048,720	25.113	24.91	23.67	25.06	24.22	24.91	122,817	24.823	0.20%
2019-09-27	25.15	24.80	25.35	24.90	25.10	12,400	310,120	25.010	24.86	24.51	25.06	24.61	24.81	12,545	24.721	0.40%
2019-09-26	25.05	24.80	25.40	25.00	25.15	11,400	285,710	25.062	24.76	24.51	25.11	24.71	24.86	11,533	24.773	0.20%
2019-09-25	25.00	24.90	25.00	24.90	25.15	18,400	460,280	25.015	24.71	24.61	24.71	24.61	24.86	18,615	24.727	-0.79%
2019-09-24	25.20	25.00	25.30	25.15	25.50	96,321	2,463,619	25.577	24.91	24.71	25.01	24.86	25.21	97,445	25.282	-1.18%
2019-09-23	25.50	24.50	26.00	24.80	25.50	282,700	7,090,095	25.080	25.21	24.22	25.70	24.51	25.21	285,999	24.791	3.03%
2019-09-20	24.75	24.60	24.90	23.30	24.75	50,400	1,231,540	24.435	24.46	24.32	24.61	23.03	24.46	50,988	24.153	6.00%
2019-09-19	23.35	23.35	23.60	23.35	23.70	24,800	583,440	23.526	23.08	23.08	23.33	23.08	23.43	25,089	23.254	-1.27%
2019-09-18	23.65	23.55	23.70	23.60	23.65	22,400	528,740	23.605	23.38	23.28	23.43	23.33	23.38	22,661	23.332	0.85%
2019-09-17	23.45	23.00	24.10	23.45	23.80	19,600	463,820	23.664	23.18	22.73	23.82	23.18	23.53	19,829	23.391	-1.88%
2019-09-16	23.90	23.80	24.15	23.90	23.95	40,200	962,440	23.941	23.62	23.53	23.87	23.62	23.67	40,669	23.665	-1.04%
2019-09-13	24.15	24.00	24.15	23.80	24.20	28,100	672,890	23.946	23.87	23.72	23.87	23.53	23.92	28,428	23.670	0.84%
2019-09-12	23.95	23.70	24.20	23.90	24.10	142,200	3,412,940	24.001	23.67	23.43	23.92	23.62	23.82	143,859	23.724	-0.21%
2019-09-11	24.00	24.00	24.95	23.70	24.00	58,669	1,400,769	23.876	23.72	23.72	24.66	23.43	23.72	59,354	23.600	1.27%
2019-09-10	23.70	23.50	24.00	23.70	23.90	5,600	133,560	23.850	23.43	23.23	23.72	23.43	23.62	5,665	23.575	-1.04%
2019-09-09	23.95	23.55	24.00	23.70	23.95	15,144	361,741	23.887	23.67	23.28	23.72	23.43	23.67	15,321	23.611	0.63%
2019-09-06	23.80	23.80	23.90	23.55	23.75	21,800	516,460	23.691	23.53	23.53	23.62	23.28	23.48	22,054	23.418	1.06%
2019-09-05	23.55	23.45	23.55	23.45	23.60	14,200	334,120	23.530	23.28	23.18	23.28	23.18	23.33	14,366	23.258	0.43%
2019-09-04	23.45	23.25	23.60	23.10	23.50	29,200	679,850	23.283	23.18	22.98	23.33	22.83	23.23	29,541	23.014	-0.21%
2019-09-03	23.50	23.30	23.55	23.50	23.65	26,400	622,350	23.574	23.23	23.03	23.28	23.23	23.38	26,708	23.302	-0.63%
2019-09-02	23.65	23.00	23.75	22.50	24.00	7,600	177,030	23.293	23.38	22.73	23.48	22.24	23.72	7,689	23.025	-0.63%
2019-08-30	23.80	23.75	23.90	23.80	23.95	3,000	71,520	23.840	23.53	23.48	23.62	23.53	23.67	3,035	23.565	0.63%
2019-08-29	23.65	23.50	25.00	23.55	23.85	12,600	299,010	23.731	23.38	23.23	24.71	23.28	23.57	12,747	23.457	-1.05%
2019-08-28	23.90	23.80	24.80	23.90	24.25	12,024	288,946	24.031	23.62	23.53	24.51	23.62	23.97	12,164	23.754	-1.44%
2019-08-27	24.25	24.05	24.80	24.00	24.30	51,800	1,251,780	24.166	23.97	23.77	24.51	23.72	24.02	52,404	23.887	1.89%
2019-08-26	23.80	23.05	24.00	23.05	23.85	106,832	2,533,145	23.712	23.53	22.78	23.72	22.78	23.57	108,079	23.438	1.28%
2019-08-23	23.50	23.50	23.60	23.25	23.50	60,277	1,408,360	23.365	23.23	23.23	23.33	22.98	23.23	60,980	23.095	-0.42%
2019-08-22	23.60	23.50	23.80	23.55	23.85	28,000	665,340	23.762	23.33	23.23	23.53	23.28	23.57	28,327	23.488	-1.05%
2019-08-21	23.85	23.80	23.85	23.80	24.00	57,200	1,364,800	23.860	23.57	23.53	23.57	23.53	23.72	57,867	23.585	-0.62%
2019-08-20	24.00	23.80	24.00	23.95	24.20	86,800	2,089,800	24.076	23.72	23.53	23.72	23.67	23.92	87,813	23.798	-1.44%
2019-08-19	24.35	24.35	24.50	24.10	24.40	12,400	301,790	24.338	24.07	24.07	24.22	23.82	24.12	12,545	24.057	0.41%
2019-08-16	24.25	23.80	24.50	23.55	24.25	24,562	589,105	23.984	23.97	23.53	24.22	23.28	23.97	24,849	23.708	1.04%
2019-08-15	24.00	23.90	24.05	23.55	24.00	3,400	81,260	23.900	23.72	23.62	23.77	23.28	23.72	3,440	23.624	-1.03%
2019-08-14	24.25	24.10	24.40	23.95	24.30	5,800	140,320	24.193	23.97	23.82	24.12	23.67	24.02	5,868	23.914	0.62%
2019-08-13	24.10	22.50	24.15	24.05	24.45	45,859	1,115,625	24.327	23.82	22.24	23.87	23.77	24.17	46,394	24.047	-1.03%
2019-08-12	24.35	24.00	24.80	23.85	24.40	43,000	1,037,870	24.137	24.07	23.72	24.51	23.57	24.12	43,502	23.858	-0.81%
2019-08-09	24.55	24.40	24.80	24.45	24.55	7,800	190,990	24.486	24.27	24.12	24.51	24.17	24.27	7,891	24.203	2.29%
2019-08-08	24.00	24.00	24.80	23.90	24.05	68,600	1,644,400	23.971	23.72	23.72	24.51	23.62	23.77	69,400	23.694	0.00%
2019-08-07	24.00	23.80	24.80	23.90	23.95	23,944	572,918	23.927	23.72	23.53	24.51	23.62	23.67	24,223	23.651	-0.41%
2019-08-06	24.10	24.00	24.20	23.50	24.10	96,400	2,290,280	23.758	23.82	23.72	23.92	23.23	23.82	97,525	23.484	0.42%
2019-08-05	24.00	23.80	24.05	23.70	24.70	104,000	2,513,360	24.167	23.72	23.53	23.77	23.43	24.42	105,214	23.888	-2.04%
2019-08-02	24.50	24.30	26.00	24.35	24.65	42,600	1,040,280	24.420	24.22	24.02	25.70	24.07	24.37	43,097	24.138	-0.81%
2019-08-01	24.70	24.70	24.75	24.70	24.80	9,400	232,640	24.749	24.42	24.42	24.46	24.42	24.51	9,510	24.463	-0.80%
2019-07-31	24.90	24.90	25.00	24.90	25.20	37,400	934,070	24.975	24.61	24.61	24.71	24.61	24.91	37,836	24.687	-1.78%
2019-07-30	25.35	25.20	25.80	25.30	26.00	11,541	294,439	25.512	25.06	24.91	25.50	25.01	25.70	11,676	25.218	0.40%
2019-07-29	25.25	25.05	25.80	25.10	25.30	137,400	3,462,730	25.202	24.96	24.76	25.50	24.81	25.01	139,003	24.911	0.20%
2019-07-26	25.20	25.10	25.25	25.00	25.20	24,800	623,160	25.127	24.91	24.81	24.96	24.71	24.91	25,089	24.838	0.20%
2019-07-25	25.15	25.05	25.25	25.00	25.25	63,930	1,601,943	25.058	24.86	24.76	24.96	24.71	24.96	64,676	24.769	0.00%
2019-07-24	25.15	25.20	26.10	25.15	25.30	78,400	1,980,300	25.259	24.86	24.91	25.80	24.86	25.01	79,315	24.968	-0.40%
2019-07-23	25.25	25.20	26.10	25.25	25.40	13,437	339,796	25.288	24.96	24.91	25.80	24.96	25.11	13,594	24.996	0.20%
2019-07-22	25.20	25.20	26.10	25.20	25.50	48,600	1,230,280	25.314	24.91	24.91	25.80	24.91	25.21	49,167	25.022	-1.18%
2019-07-19	25.50	25.20	26.10	25.50	26.05	94,351	2,443,336	25.896	25.21	24.91	25.80	25.21	25.75	95,452	25.598	-1.92%
2019-07-18	26.00	25.00	26.00	25.95	26.00	108,800	2,818,850	25.909	25.70	24.71	25.70	25.65	25.70	110,070	25.610	-0.38%
2019-07-17	26.10	26.00	26.20	25.95	26.15	14,800	384,760	25.997	25.80	25.70	25.90	25.65	25.85	14,973	25.697	-0.19%
2019-07-16	26.15	25.25	26.80	25.80	26.20	24,800	645,770	26.039	25.85	24.96	26.49	25.50	25.90	25,089	25.739	0.38%
2019-07-15	26.05	25.90	26.10	25.90	26.20	34,800	906,780	26.057	25.75	25.60	25.80	25.60	25.90	35,206	25.756	0.19%
2019-07-12	26.00	25.95	26.25	25.90	26.05	5,800	150,520	25.952	25.70	25.65	25.95	25.60	25.75	5,868	25.652	0.19%
2019-07-11	25.95	25.90	26.25	25.95	26.00	55,673	1,446,538	25.983	25.65	25.60	25.95	25.65	25.70	56,323	25.683	0.78%
2019-07-10	25.75	25.60	25.90	25.60	25.85	2,200	56,730	25.786	25.45	25.30	25.60	25.30	25.55	2,226	25.489	0.00%
2019-07-09	25.75	25.40	25.90	25.00	25.90	72,933	1,858,058	25.476	25.45	25.11	25.60	24.71	25.60	73,784	25.182	-0.19%
2019-07-08	25.80	25.50	25.95	25.80	26.35	10,400	270,410	26.001	25.50	25.21	25.65	25.50	26.05	10,521	25.701	-2.09%
2019-07-05	26.35	26.10	26.70	26.35	26.50	23,000	608,790	26.469	26.05	25.80	26.39	26.05	26.19	23,268	26.164	0.00%
2019-07-04	26.35	26.30	26.50	26.30	26.50	44,000	1,160,420	26.373	26.05	26.00	26.19	26.00	26.19	44,513	26.069	-1.31%
2019-07-03	26.70	26.40	26.70	26.40	27.00	25,400	675,310	26.587	26.39	26.10	26.39	26.10	26.69	25,696	26.280	1.33%
2019-07-02	26.35	26.20	26.35	26.10	26.40	227,800	5,974,100	26.225	26.05	25.90	26.05	25.80	26.10	230,458	25.923	0.96%
2019-06-28	26.10	26.10	26.25	26.10	26.25	182,600	4,767,910	26.111	25.80	25.80	25.95	25.80	25.95	184,731	25.810	-0.57%
2019-06-27	26.25	26.20	26.60	26.15	26.25	149,200	3,909,920	26.206	25.95	25.90	26.29	25.85	25.95	150,941	25.904	1.16%
2019-06-26	25.95	25.95	27.00	25.90	26.00	158,200	4,105,920	25.954	25.65	25.65	26.69	25.60	25.70	160,046	25.655	0.19%
2019-06-25	25.90	25.80	27.00	25.50	25.90	12,500	321,210	25.697	25.60	25.50	26.69	25.21	25.60	12,646	25.400	0.78%
2019-06-24	25.70	25.70	25.85	25.65	25.90	25,200	649,680	25.781	25.40	25.40	25.55	25.35	25.60	25,494	25.484	-0.39%
2019-06-21	25.80	25.70	25.85	25.75	25.95	186,600	4,816,080	25.810	25.50	25.40	25.55	25.45	25.65	188,777	25.512	-0.19%
2019-06-20	25.85	25.80	26.00	25.75	25.95	60,600	1,565,060	25.826	25.55	25.50	25.70	25.45	25.65	61,307	25.528	0.39%
2019-06-19	25.75	25.75	25.85	25.70	25.95	13,600	352,170	25.895	25.45	25.45	25.55	25.40	25.65	13,759	25.596	0.19%
2019-06-18	25.70	25.65	27.10	25.65	25.75	21,115	542,516	25.693	25.40	25.35	26.79	25.35	25.45	21,361	25.397	-0.19%
2019-06-17	25.75	25.50	25.75	25.75	25.90	36,800	952,760	25.890	25.45	25.21	25.45	25.45	25.60	37,229	25.592	-1.15%
2019-06-14	26.05	25.50	26.25	26.05	26.25	19,400	505,960	26.080	25.75	25.21	25.95	25.75	25.95	19,626	25.780	-0.38%
2019-06-13	26.15	26.00	26.50	26.10	26.40	28,000	734,610	26.236	25.85	25.70	26.19	25.80	26.10	28,327	25.933	-0.76%
2019-06-12	26.35	26.35	26.75	26.35	26.75	79,779	2,110,818	26.458	26.05	26.05	26.44	26.05	26.44	80,710	26.153	-1.31%
2019-06-11	26.70	26.70	26.95	26.45	26.75	33,800	898,030	26.569	26.39	26.39	26.64	26.14	26.44	34,194	26.262	1.33%
2019-06-10	26.35	25.85	26.40	26.30	26.50	52,630	1,389,167	26.395	26.05	25.55	26.10	26.00	26.19	53,244	26.091	0.00%
2019-06-06	26.35	26.30	26.50	26.35	26.60	16,600	438,710	26.428	26.05	26.00	26.19	26.05	26.29	16,794	26.123	-1.13%
2019-06-05	26.65	26.40	26.90	26.50	26.65	22,778	605,577	26.586	26.34	26.10	26.59	26.19	26.34	23,044	26.279	0.19%
2019-06-04	26.60	26.40	27.00	26.50	26.80	67,200	1,787,800	26.604	26.29	26.10	26.69	26.19	26.49	67,984	26.297	0.76%
2019-06-03	26.40	26.35	26.45	25.60	26.45	107,600	2,820,090	26.209	26.10	26.05	26.14	25.30	26.14	108,856	25.907	1.93%
2019-05-31	25.90	25.50	26.40	25.85	26.40	74,400	1,947,450	26.175	25.60	25.21	26.10	25.55	26.10	75,268	25.873	-1.15%
2019-05-30	26.20	26.10	27.00	26.20	26.50	39,712	1,042,372	26.248	25.90	25.80	26.69	25.90	26.19	40,175	25.946	0.38%
2019-05-29	26.10	26.05	26.35	26.10	26.50	29,884	784,584	26.254	25.80	25.75	26.05	25.80	26.19	30,233	25.951	-1.32%
2019-05-28	26.45	26.40	26.50	26.25	26.80	91,800	2,430,570	26.477	26.14	26.10	26.19	25.95	26.49	92,871	26.171	-0.56%
2019-05-27	26.60	26.50	-	26.00	26.90	1,852,269	48,826,150	26.360	26.29	26.19	-	25.70	26.59	1,873,883	26.056	2.50%
2019-05-24	25.95	25.95	26.30	25.50	26.00	88,600	2,283,470	25.773	25.65	25.65	26.00	25.21	25.70	89,634	25.476	-0.19%
2019-05-23	26.00	25.60	26.00	25.75	26.60	48,000	1,256,220	26.171	25.70	25.30	25.70	25.45	26.29	48,560	25.869	0.97%
2019-05-22	25.75	25.60	25.80	25.70	26.20	53,400	1,375,400	25.757	25.45	25.30	25.50	25.40	25.90	54,023	25.459	-0.58%
2019-05-21	25.90	25.50	26.20	25.85	26.30	61,800	1,608,310	26.024	25.60	25.21	25.90	25.55	26.00	62,521	25.724	-0.19%
2019-05-20	25.95	25.80	26.00	25.50	25.95	293,600	7,587,380	25.843	25.65	25.50	25.70	25.21	25.65	297,026	25.544	5.06%
2019-05-17	24.70	24.70	24.90	24.70	24.70	2,000	49,400	24.700	24.42	24.42	24.61	24.42	24.42	2,023	24.415	1.86%
2019-05-16	24.25	24.25	24.90	24.25	24.35	30,000	729,790	24.326	23.97	23.97	24.61	23.97	24.07	30,350	24.046	-0.21%
2019-05-15	24.30	24.05	24.90	24.00	24.45	41,360	1,004,666	24.291	24.02	23.77	24.61	23.72	24.17	41,843	24.011	0.41%
2019-05-14	24.20	24.00	25.30	23.95	24.35	70,251	1,697,471	24.163	23.92	23.72	25.01	23.67	24.07	71,071	23.884	-1.63%
2019-05-10	24.60	24.50	24.90	24.50	24.95	79,200	1,950,500	24.628	24.32	24.22	24.61	24.22	24.66	80,124	24.343	0.00%
2019-05-09	24.60	24.40	24.90	24.60	25.10	96,000	2,376,580	24.756	24.32	24.12	24.61	24.32	24.81	97,120	24.470	-1.80%
2019-05-08	25.05	25.00	25.05	25.05	25.60	19,853	499,032	25.136	24.76	24.71	24.76	24.76	25.30	20,085	24.846	-2.15%
2019-05-07	25.60	25.00	26.00	25.50	25.65	8,000	205,050	25.631	25.30	24.71	25.70	25.21	25.35	8,093	25.336	0.39%
2019-05-06	25.50	25.30	25.50	25.50	25.70	3,000	76,760	25.587	25.21	25.01	25.21	25.21	25.40	3,035	25.292	-0.97%
2019-05-03	25.75	25.70	26.00	25.60	25.80	2,993	76,821	25.667	25.45	25.40	25.70	25.30	25.50	3,028	25.371	0.19%
2019-05-02	25.70	25.60	25.90	25.60	25.80	29,000	744,720	25.680	25.40	25.30	25.60	25.30	25.50	29,338	25.384	0.78%
2019-04-30	25.50	25.40	25.60	25.25	25.60	9,400	239,490	25.478	25.21	25.11	25.30	24.96	25.30	9,510	25.184	-0.39%
2019-04-29	25.60	24.95	26.00	25.30	25.65	43,200	1,103,810	25.551	25.30	24.66	25.70	25.01	25.35	43,704	25.256	0.99%
2019-04-26	25.35	25.00	25.35	25.45	25.45	9,800	248,441	25.351	25.06	24.71	25.06	25.16	25.16	9,914	25.059	-0.59%
2019-04-25	25.50	25.25	25.85	25.55	25.55	7,200	183,960	25.550	25.21	24.96	25.55	25.26	25.26	7,284	25.255	0.99%
2019-04-24	25.25	24.95	26.00	25.25	25.45	66,800	1,696,903	25.403	24.96	24.66	25.70	24.96	25.16	67,579	25.110	-0.79%
2019-04-23	25.45	25.00	25.50	25.40	25.55	135,400	3,446,120	25.451	25.16	24.71	25.21	25.11	25.26	136,980	25.158	-1.36%
2019-04-18	25.80	25.00	25.80	25.70	25.90	10,380	267,750	25.795	25.50	24.71	25.50	25.40	25.60	10,501	25.497	-0.39%
2019-04-17	25.90	24.95	26.00	25.90	25.95	25,000	647,780	25.911	25.60	24.66	25.70	25.60	25.65	25,292	25.612	-0.19%
2019-04-16	25.95	24.95	26.00	25.80	26.00	3,800	98,260	25.858	25.65	24.66	25.70	25.50	25.70	3,844	25.560	0.58%
2019-04-15	25.80	24.95	25.85	25.55	25.85	56,800	1,453,000	25.581	25.50	24.66	25.55	25.26	25.55	57,463	25.286	0.98%
2019-04-12	25.55	25.00	25.75	25.50	25.60	36,682	937,438	25.556	25.26	24.71	25.45	25.21	25.30	37,110	25.261	-0.20%
2019-04-11	25.60	25.55	25.75	25.60	25.90	25,205	645,898	25.626	25.30	25.26	25.45	25.30	25.60	25,499	25.330	-0.39%
2019-04-10	25.70	25.65	25.90	25.70	25.80	16,443	423,387	25.749	25.40	25.35	25.60	25.40	25.50	16,635	25.452	0.98%
2019-04-09	25.45	25.45	25.55	25.45	25.55	17,000	433,820	25.519	25.16	25.16	25.26	25.16	25.26	17,198	25.224	-0.59%
2019-04-08	25.60	25.50	26.20	25.50	25.90	191,000	4,902,870	25.670	25.30	25.21	25.90	25.21	25.60	193,229	25.373	-1.16%
2019-04-04	25.90	25.05	26.30	25.90	26.25	67,400	1,746,840	25.918	25.60	24.76	26.00	25.60	25.95	68,186	25.619	-1.71%
2019-04-03	26.35	26.10	26.40	25.85	26.35	355,200	9,313,750	26.221	26.05	25.80	26.10	25.55	26.05	359,345	25.919	1.93%
2019-04-02	25.85	25.50	25.90	25.60	25.90	203,200	5,232,440	25.750	25.55	25.21	25.60	25.30	25.60	205,571	25.453	0.19%
2019-04-01	25.80	25.75	25.90	25.50	25.80	40,800	1,052,100	25.787	25.50	25.45	25.60	25.21	25.50	41,276	25.489	0.58%
2019-03-29	25.65	25.50	25.75	25.50	25.70	4,200	107,630	25.626	25.35	25.21	25.45	25.21	25.40	4,249	25.331	0.59%
2019-03-28	25.50	25.00	25.75	25.40	25.45	2,400	61,060	25.442	25.21	24.71	25.45	25.11	25.16	2,428	25.148	-0.39%
2019-03-27	25.60	25.50	26.00	25.30	25.60	7,000	178,530	25.504	25.30	25.21	25.70	25.01	25.30	7,082	25.210	1.19%
2019-03-26	25.30	25.20	25.50	25.20	25.30	11,400	287,950	25.259	25.01	24.91	25.21	24.91	25.01	11,533	24.967	0.80%
2019-03-25	25.10	25.10	25.60	25.10	25.30	37,400	942,880	25.211	24.81	24.81	25.30	24.81	25.01	37,836	24.920	-1.95%
2019-03-22	25.60	25.40	25.90	25.60	25.85	15,200	391,400	25.750	25.30	25.11	25.60	25.30	25.55	15,377	25.453	-0.39%
2019-03-21	25.70	25.70	26.00	25.70	26.00	33,600	868,550	25.850	25.40	25.40	25.70	25.40	25.70	33,992	25.552	0.00%
2019-03-20	25.70	25.60	25.80	25.55	25.70	50,800	1,304,680	25.683	25.40	25.30	25.50	25.26	25.40	51,393	25.386	0.39%
2019-03-19	25.60	25.40	25.65	25.55	25.85	34,000	870,950	25.616	25.30	25.11	25.35	25.26	25.55	34,397	25.321	0.20%
2019-03-18	25.55	25.40	25.60	25.30	25.65	53,200	1,356,740	25.503	25.26	25.11	25.30	25.01	25.35	53,821	25.208	1.19%
2019-03-15	25.25	24.90	25.50	25.00	25.20	82,400	2,062,260	25.027	24.96	24.61	25.21	24.71	24.91	83,362	24.739	1.41%
2019-03-14	24.90	24.80	25.00	24.85	25.05	247,000	6,167,047	24.968	24.61	24.51	24.71	24.56	24.76	249,882	24.680	0.20%
2019-03-13	24.85	24.80	25.00	24.80	25.00	28,035	697,285	24.872	24.56	24.51	24.71	24.51	24.71	28,362	24.585	0.40%
2019-03-12	24.75	24.40	24.80	24.30	24.70	37,269	918,020	24.632	24.46	24.12	24.51	24.02	24.42	37,704	24.348	1.43%
2019-03-11	24.40	24.40	24.80	24.05	24.40	8,835	213,643	24.181	24.12	24.12	24.51	23.77	24.12	8,938	23.903	1.24%
2019-03-08	24.10	24.00	24.20	23.95	24.20	77,000	1,852,030	24.052	23.82	23.72	23.92	23.67	23.92	77,899	23.775	-0.21%
2019-03-07	24.15	24.15	24.20	23.90	24.25	35,471	854,934	24.102	23.87	23.87	23.92	23.62	23.97	35,885	23.824	1.26%
2019-03-06	23.85	23.80	24.10	23.40	24.00	39,600	942,640	23.804	23.57	23.53	23.82	23.13	23.72	40,062	23.529	1.27%
2019-03-05	23.55	23.20	23.60	23.30	23.55	27,400	642,360	23.444	23.28	22.93	23.33	23.03	23.28	27,720	23.173	1.07%
2019-03-04	23.30	23.30	23.40	23.30	23.45	18,800	439,810	23.394	23.03	23.03	23.13	23.03	23.18	19,019	23.124	-0.21%
2019-03-01	23.35	23.00	23.65	23.10	23.50	55,000	1,285,160	23.367	23.08	22.73	23.38	22.83	23.23	55,642	23.097	0.21%
2019-02-28	23.30	23.00	23.15	23.10	23.30	52,600	1,222,200	23.236	23.03	22.73	22.88	22.83	23.03	53,214	22.968	0.87%
2019-02-27	23.10	23.00	23.65	23.05	23.50	57,400	1,337,880	23.308	22.83	22.73	23.38	22.78	23.23	58,070	23.039	-1.07%
2019-02-26	23.35	23.20	23.50	23.25	23.50	42,000	980,570	23.347	23.08	22.93	23.23	22.98	23.23	42,490	23.078	0.00%
2019-02-25	23.35	23.35	23.70	23.15	23.30	16,000	372,340	23.271	23.08	23.08	23.43	22.88	23.03	16,187	23.003	0.86%
2019-02-22	23.15	23.15	23.30	23.10	23.25	5,511	127,637	23.160	22.88	22.88	23.03	22.83	22.98	5,575	22.893	-0.43%
2019-02-21	23.25	23.25	23.30	23.00	23.15	12,600	291,340	23.122	22.98	22.98	23.03	22.73	22.88	12,747	22.856	1.09%
2019-02-20	23.00	22.95	23.20	23.00	23.00	13,000	299,000	23.000	22.73	22.69	22.93	22.73	22.73	13,152	22.735	-0.43%
2019-02-19	23.10	22.95	23.75	22.90	23.10	15,445	354,495	22.952	22.83	22.69	23.48	22.64	22.83	15,625	22.687	0.65%
2019-02-18	22.95	22.95	23.00	22.95	23.25	18,600	428,980	23.063	22.69	22.69	22.73	22.69	22.98	18,817	22.797	-0.22%
2019-02-15	23.00	22.80	23.50	22.80	23.20	9,600	220,570	22.976	22.73	22.54	23.23	22.54	22.93	9,712	22.711	-1.29%
2019-02-14	23.30	23.00	23.50	22.95	23.55	56,600	1,314,340	23.222	23.03	22.73	23.23	22.69	23.28	57,260	22.954	-1.06%
2019-02-13	23.55	23.55	23.80	23.55	23.70	25,578	605,794	23.684	23.28	23.28	23.53	23.28	23.43	25,876	23.411	0.00%
2019-02-12	23.55	23.45	23.60	23.45	23.55	22,083	518,894	23.497	23.28	23.18	23.33	23.18	23.28	22,341	23.226	0.43%
2019-02-11	23.45	23.35	23.50	23.45	23.60	11,000	258,350	23.486	23.18	23.08	23.23	23.18	23.33	11,128	23.215	-0.64%
2019-02-08	23.60	23.40	24.00	23.40	23.85	60,600	1,437,830	23.727	23.33	23.13	23.72	23.13	23.57	61,307	23.453	0.85%
2019-02-04	23.40	23.00	23.40	23.40	23.75	7,200	168,990	23.471	23.13	22.73	23.13	23.13	23.48	7,284	23.200	-1.47%
2019-02-01	23.75	23.40	24.00	23.50	23.95	50,000	1,181,340	23.627	23.48	23.13	23.72	23.23	23.67	50,583	23.354	1.93%
2019-01-31	23.30	23.00	24.10	23.00	23.40	75,088	1,742,038	23.200	23.03	22.73	23.82	22.73	23.13	75,964	22.932	1.30%
2019-01-30	23.00	23.00	24.10	22.80	23.05	43,125	987,362	22.895	22.73	22.73	23.82	22.54	22.78	43,628	22.631	0.22%
2019-01-29	22.95	22.90	23.25	23.00	23.10	10,400	239,540	23.033	22.69	22.64	22.98	22.73	22.83	10,521	22.767	-0.65%
2019-01-28	23.10	23.05	23.20	23.10	23.50	45,600	1,055,510	23.147	22.83	22.78	22.93	22.83	23.23	46,132	22.880	-2.33%
2019-01-25	23.65	23.50	23.80	23.55	23.65	3,000	70,850	23.617	23.38	23.23	23.53	23.28	23.38	3,035	23.344	1.07%
2019-01-24	23.40	23.30	23.55	23.00	23.50	6,200	144,960	23.381	23.13	23.03	23.28	22.73	23.23	6,272	23.111	-0.64%
2019-01-23	23.55	23.50	23.60	23.50	23.65	4,600	108,260	23.535	23.28	23.23	23.33	23.23	23.38	4,654	23.263	0.21%
2019-01-22	23.50	22.90	23.65	23.55	23.65	5,694	134,350	23.595	23.23	22.64	23.38	23.28	23.38	5,760	23.323	-0.63%
2019-01-21	23.65	23.60	23.80	23.60	23.75	6,040	142,714	23.628	23.38	23.33	23.53	23.33	23.48	6,110	23.356	1.07%
2019-01-18	23.40	23.10	23.55	23.40	23.70	16,600	391,550	23.587	23.13	22.83	23.28	23.13	23.43	16,794	23.315	-0.21%
2019-01-17	23.45	23.40	23.70	23.60	23.70	3,200	75,540	23.606	23.18	23.13	23.43	23.33	23.43	3,237	23.334	-0.64%
2019-01-16	23.60	23.60	23.70	23.55	23.65	37,000	873,010	23.595	23.33	23.33	23.43	23.28	23.38	37,432	23.323	0.43%
2019-01-15	23.50	23.30	23.60	23.50	23.55	12,600	296,200	23.508	23.23	23.03	23.33	23.23	23.28	12,747	23.237	1.08%
2019-01-14	23.25	23.00	23.60	23.25	23.60	6,200	145,320	23.439	22.98	22.73	23.33	22.98	23.33	6,272	23.168	-0.85%
2019-01-11	23.45	23.50	24.00	22.35	23.95	53,907	1,276,918	23.687	23.18	23.23	23.72	22.09	23.67	54,536	23.414	-0.21%
2019-01-10	23.50	23.50	23.65	23.50	23.65	14,971	352,384	23.538	23.23	23.23	23.38	23.23	23.38	15,146	23.266	-0.63%
2019-01-09	23.65	23.50	23.90	23.50	23.85	46,877	1,108,966	23.657	23.38	23.23	23.62	23.23	23.57	47,424	23.384	0.42%
2019-01-08	23.55	23.40	23.70	23.55	23.55	5,400	127,170	23.550	23.28	23.13	23.43	23.28	23.28	5,463	23.278	-0.63%
2019-01-07	23.70	22.50	23.85	23.50	24.00	11,900	283,950	23.861	23.43	22.24	23.57	23.23	23.72	12,039	23.586	1.28%
2019-01-04	23.40	23.00	23.70	23.20	23.40	21,000	490,430	23.354	23.13	22.73	23.43	22.93	23.13	21,245	23.084	0.00%
2019-01-03	23.40	23.00	24.00	23.10	23.60	17,700	413,720	23.374	23.13	22.73	23.72	22.83	23.33	17,907	23.104	-1.06%
2019-01-02	23.65	23.00	23.90	23.75	24.05	47,800	1,143,920	23.931	23.38	22.73	23.62	23.48	23.77	48,358	23.655	-0.84%
2018-12-31	23.85	23.75	24.00	23.80	23.90	56,000	1,335,900	23.855	23.57	23.48	23.72	23.53	23.62	56,653	23.580	0.63%
2018-12-28	23.70	23.35	23.80	23.55	23.75	10,800	255,490	23.657	23.43	23.08	23.53	23.28	23.48	10,926	23.384	1.50%
2018-12-27	23.35	23.10	23.80	23.35	23.50	19,600	459,290	23.433	23.08	22.83	23.53	23.08	23.23	19,829	23.163	-0.21%
2018-12-24	23.40	21.00	23.80	23.35	23.40	5,600	130,790	23.355	23.13	20.76	23.53	23.08	23.13	5,665	23.086	-1.06%
2018-12-21	23.65	20.80	24.00	23.65	23.95	51,200	1,220,970	23.847	23.38	20.56	23.72	23.38	23.67	51,797	23.572	-0.84%
2018-12-20	23.85	20.80	24.00	23.50	23.85	37,600	889,060	23.645	23.57	20.56	23.72	23.23	23.57	38,039	23.372	0.00%
2018-12-19	23.85	22.65	23.90	23.75	23.90	28,600	679,940	23.774	23.57	22.39	23.62	23.48	23.62	28,934	23.500	2.36%
2018-12-18	23.30	22.30	24.50	23.10	23.25	4,795,800	111,318,047	23.212	23.03	22.04	24.22	22.83	22.98	4,851,762	22.944	0.43%
2018-12-17	23.20	22.50	26.00	22.95	23.20	7,000	161,790	23.113	22.93	22.24	25.70	22.69	22.93	7,082	22.846	0.87%
2018-12-14	23.00	22.50	23.20	22.90	23.00	6,600	151,240	22.915	22.73	22.24	22.93	22.64	22.73	6,677	22.651	-0.86%
2018-12-13	23.20	23.10	24.00	22.95	23.25	27,000	622,380	23.051	22.93	22.83	23.72	22.69	22.98	27,315	22.785	2.88%
2018-12-12	22.55	22.50	22.65	22.25	22.60	26,788	601,620	22.459	22.29	22.24	22.39	21.99	22.34	27,101	22.200	0.89%
2018-12-11	22.35	21.75	23.20	21.75	22.65	212,400	4,670,690	21.990	22.09	21.50	22.93	21.50	22.39	214,878	21.736	-1.32%
2018-12-10	22.65	22.60	22.80	22.60	23.05	97,400	2,216,110	22.753	22.39	22.34	22.54	22.34	22.78	98,537	22.490	-1.95%
2018-12-07	23.10	22.95	23.65	23.05	23.25	18,890	436,188	23.091	22.83	22.69	23.38	22.78	22.98	19,110	22.825	0.65%
2018-12-06	22.95	21.05	23.05	22.80	23.40	48,100	1,112,560	23.130	22.69	20.81	22.78	22.54	23.13	48,661	22.863	-1.50%
2018-12-05	23.30	23.20	23.60	23.00	23.50	27,880	647,292	23.217	23.03	22.93	23.33	22.73	23.23	28,205	22.949	-0.85%
2018-12-04	23.50	23.40	23.80	23.20	23.70	78,800	1,861,680	23.625	23.23	23.13	23.53	22.93	23.43	79,720	23.353	-0.84%
2018-12-03	23.70	23.65	23.75	23.65	24.00	20,931	499,054	23.843	23.43	23.38	23.48	23.38	23.72	21,175	23.568	-0.42%
2018-11-30	23.80	23.30	23.80	23.70	24.00	13,800	329,380	23.868	23.53	23.03	23.53	23.43	23.72	13,961	23.593	0.42%
2018-11-29	23.70	23.65	23.80	23.25	23.70	24,400	577,520	23.669	23.43	23.38	23.53	22.98	23.43	24,685	23.396	1.72%
2018-11-28	23.30	23.05	26.00	23.05	23.30	29,800	689,830	23.149	23.03	22.78	25.70	22.78	23.03	30,148	22.882	1.30%
2018-11-27	23.00	22.85	23.20	22.90	23.20	20,000	460,460	23.023	22.73	22.59	22.93	22.64	22.93	20,233	22.757	0.66%
2018-11-26	22.85	22.05	23.00	22.60	22.95	48,090	1,100,404	22.882	22.59	21.80	22.73	22.34	22.69	48,651	22.618	0.00%
2018-11-23	22.85	22.30	22.90	22.70	23.15	80,200	1,830,780	22.828	22.59	22.04	22.64	22.44	22.88	81,136	22.564	0.22%
2018-11-22	22.80	22.35	22.80	22.80	22.95	8,600	196,370	22.834	22.54	22.09	22.54	22.54	22.69	8,700	22.570	0.00%
2018-11-21	22.80	22.75	23.20	22.70	22.90	7,600	173,680	22.853	22.54	22.49	22.93	22.44	22.64	7,689	22.589	-1.08%
2018-11-20	23.05	22.80	23.20	22.90	23.05	9,600	220,500	22.969	22.78	22.54	22.93	22.64	22.78	9,712	22.704	1.10%
2018-11-19	22.80	22.70	22.90	22.70	23.00	5,445	123,661	22.711	22.54	22.44	22.64	22.44	22.73	5,509	22.449	0.44%
2018-11-16	22.70	20.55	22.90	22.60	22.75	4,600	103,990	22.607	22.44	20.31	22.64	22.34	22.49	4,654	22.346	0.44%
2018-11-15	22.60	22.50	22.85	22.45	22.75	14,000	316,260	22.590	22.34	22.24	22.59	22.19	22.49	14,163	22.329	0.22%
2018-11-14	22.55	20.35	22.60	22.35	22.70	8,200	184,260	22.471	22.29	20.12	22.34	22.09	22.44	8,296	22.212	1.58%
2018-11-13	22.20	21.95	22.30	21.95	22.30	50,738	1,120,069	22.076	21.94	21.70	22.04	21.70	22.04	51,330	21.821	0.45%
2018-11-12	22.10	22.00	22.60	21.85	22.45	79,800	1,767,500	22.149	21.85	21.75	22.34	21.60	22.19	80,731	21.894	-0.90%
2018-11-09	22.30	22.05	22.80	22.00	22.65	83,400	1,858,200	22.281	22.04	21.80	22.54	21.75	22.39	84,373	22.024	-1.76%
2018-11-08	22.70	22.15	22.90	22.40	23.05	516,800	11,733,030	22.703	22.44	21.89	22.64	22.14	22.78	522,831	22.441	1.57%
2018-11-07	22.35	22.20	22.35	22.10	22.40	105,713	2,352,492	22.254	22.09	21.94	22.09	21.85	22.14	106,947	21.997	0.90%
2018-11-06	22.15	22.10	22.45	22.00	22.50	95,800	2,115,820	22.086	21.89	21.85	22.19	21.75	22.24	96,918	21.831	0.91%
2018-11-05	21.95	21.05	23.90	21.95	22.35	89,200	1,968,850	22.072	21.70	20.81	23.62	21.70	22.09	90,241	21.818	-1.79%
2018-11-02	22.35	21.30	22.50	21.70	22.35	59,000	1,299,260	22.021	22.09	21.05	22.24	21.45	22.09	59,688	21.767	3.71%
2018-11-01	21.55	21.40	21.60	21.50	21.75	14,600	315,610	21.617	21.30	21.15	21.35	21.25	21.50	14,770	21.368	1.41%
2018-10-31	21.25	20.25	21.90	21.10	21.30	108,639	2,304,195	21.210	21.00	20.02	21.65	20.86	21.05	109,907	20.965	-0.23%
2018-10-30	21.30	21.20	21.90	21.25	21.30	1,200	25,530	21.275	21.05	20.96	21.65	21.00	21.05	1,214	21.030	0.24%
2018-10-29	21.25	21.10	21.40	20.10	21.25	188,200	3,954,600	21.013	21.00	20.86	21.15	19.87	21.00	190,396	20.770	1.19%
2018-10-26	21.00	20.80	21.60	21.00	21.10	14,000	294,610	21.044	20.76	20.56	21.35	20.76	20.86	14,163	20.801	-0.71%
2018-10-25	21.15	20.85	21.30	20.90	21.25	53,400	1,125,890	21.084	20.91	20.61	21.05	20.66	21.00	54,023	20.841	-1.17%
2018-10-24	21.40	21.10	22.35	21.40	21.50	30,400	651,700	21.438	21.15	20.86	22.09	21.15	21.25	30,755	21.190	0.94%
2018-10-23	21.20	21.10	21.55	21.15	21.30	25,800	547,730	21.230	20.96	20.86	21.30	20.91	21.05	26,101	20.985	-2.08%
2018-10-22	21.65	21.55	21.65	21.50	21.70	23,800	513,450	21.574	21.40	21.30	21.40	21.25	21.45	24,078	21.325	0.70%
2018-10-19	21.50	21.40	21.55	21.35	21.60	104,200	2,242,620	21.522	21.25	21.15	21.30	21.10	21.35	105,416	21.274	-0.23%
2018-10-18	21.55	21.50	21.70	21.50	21.90	98,400	2,126,755	21.613	21.30	21.25	21.45	21.25	21.65	99,548	21.364	-1.60%
2018-10-16	21.90	21.85	22.90	21.70	21.90	33,451	728,909	21.790	21.65	21.60	22.64	21.45	21.65	33,841	21.539	1.15%
2018-10-15	21.65	21.10	22.00	21.40	22.95	23,200	501,760	21.628	21.40	20.86	21.75	21.15	22.69	23,471	21.378	0.00%
2018-10-12	21.65	21.50	22.95	21.20	21.65	59,200	1,269,630	21.447	21.40	21.25	22.69	20.96	21.40	59,891	21.199	1.88%
2018-10-11	21.25	21.20	21.30	20.80	21.45	172,300	3,625,890	21.044	21.00	20.96	21.05	20.56	21.20	174,311	20.801	-1.16%
2018-10-10	21.50	21.20	21.60	21.25	21.55	32,800	701,930	21.400	21.25	20.96	21.35	21.00	21.30	33,183	21.153	0.94%
2018-10-09	21.30	21.10	21.45	21.25	21.50	181,336	3,887,940	21.441	21.05	20.86	21.20	21.00	21.25	183,452	21.193	0.24%
2018-10-08	21.25	21.15	21.30	21.10	21.60	71,800	1,528,600	21.290	21.00	20.91	21.05	20.86	21.35	72,638	21.044	-1.62%
2018-10-05	21.60	21.60	21.75	21.60	22.00	49,600	1,081,010	21.795	21.35	21.35	21.50	21.35	21.75	50,179	21.543	-1.37%
2018-10-04	21.90	21.80	22.45	21.85	22.85	104,600	2,305,490	22.041	21.65	21.55	22.19	21.60	22.59	105,821	21.787	-4.16%
2018-10-03	22.85	22.05	23.45	22.50	22.90	102,000	2,320,390	22.749	22.59	21.80	23.18	22.24	22.64	103,190	22.487	0.88%
2018-10-02	22.65	22.60	22.80	22.60	23.05	71,800	1,634,110	22.759	22.39	22.34	22.54	22.34	22.78	72,638	22.497	-1.09%
2018-09-28	22.90	22.85	23.10	22.50	23.10	1,144,200	26,201,350	22.899	22.64	22.59	22.83	22.24	22.83	1,157,552	22.635	0.00%
2018-09-27	22.90	22.70	23.45	22.50	23.20	86,000	1,967,700	22.880	22.64	22.44	23.18	22.24	22.93	87,004	22.616	0.00%
2018-09-26	22.90	22.80	23.10	22.70	23.25	825,200	18,980,346	23.001	22.64	22.54	22.83	22.44	22.98	834,829	22.736	-0.22%
2018-09-24	22.95	22.70	23.25	22.95	23.30	36,600	845,970	23.114	22.69	22.44	22.98	22.69	23.03	37,027	22.847	-2.75%
2018-09-21	23.60	23.05	23.80	23.05	23.95	75,200	1,771,000	23.551	23.33	22.78	23.53	22.78	23.67	76,078	23.279	-0.84%
2018-09-20	23.80	23.30	24.80	23.60	23.80	54,600	1,295,450	23.726	23.53	23.03	24.51	23.33	23.53	55,237	23.453	1.28%
2018-09-19	23.50	23.00	24.80	23.50	23.80	117,600	2,772,810	23.578	23.23	22.73	24.51	23.23	23.53	118,972	23.306	-1.26%
2018-09-18	23.80	23.00	23.90	23.15	23.80	37,900	887,190	23.409	23.53	22.73	23.62	22.88	23.53	38,342	23.139	-0.63%
2018-09-17	23.95	23.60	24.80	23.85	24.55	51,400	1,250,360	24.326	23.67	23.33	24.51	23.57	24.27	52,000	24.045	-1.64%
2018-09-14	24.35	24.20	24.80	24.20	24.40	10,353	252,299	24.370	24.07	23.92	24.51	23.92	24.12	10,474	24.089	0.83%
2018-09-13	24.15	23.10	24.20	23.65	24.20	58,622	1,411,064	24.071	23.87	22.83	23.92	23.38	23.92	59,306	23.793	2.33%
2018-09-12	23.60	23.00	25.25	23.55	23.80	48,989	1,160,739	23.694	23.33	22.73	24.96	23.28	23.53	49,561	23.421	-1.67%
2018-09-11	24.00	23.95	24.10	23.90	24.05	14,400	345,470	23.991	23.72	23.67	23.82	23.62	23.77	14,568	23.714	-0.41%
2018-09-10	24.10	24.00	24.35	24.10	24.40	134,500	3,245,565	24.131	23.82	23.72	24.07	23.82	24.12	136,069	23.852	-1.63%
2018-09-07	24.50	24.40	25.00	24.00	25.25	145,066	3,536,333	24.377	24.22	24.12	24.71	23.72	24.96	146,759	24.096	1.24%
2018-09-06	24.20	23.60	24.35	24.10	24.50	223,320	5,407,578	24.215	23.92	23.33	24.07	23.82	24.22	225,926	23.935	-0.41%
2018-09-05	24.30	24.30	24.55	24.25	24.60	59,600	1,456,530	24.438	24.02	24.02	24.27	23.97	24.32	60,295	24.157	-1.62%
2018-09-04	24.70	24.00	25.20	24.70	25.30	18,400	456,100	24.788	24.42	23.72	24.91	24.42	25.01	18,615	24.502	-2.37%
2018-09-03	25.30	24.70	25.30	25.00	25.30	10,000	251,730	25.173	25.01	24.42	25.01	24.71	25.01	10,117	24.883	0.80%
2018-08-31	25.10	24.70	25.85	25.05	25.25	29,000	728,850	25.133	24.81	24.42	25.55	24.76	24.96	29,338	24.843	-0.20%
2018-08-30	25.15	25.10	25.30	25.10	25.50	6,800	172,530	25.372	24.86	24.81	25.01	24.81	25.21	6,879	25.079	-0.79%
2018-08-29	25.35	25.10	25.60	25.35	25.60	31,600	804,904	25.472	25.06	24.81	25.30	25.06	25.30	31,969	25.178	-0.98%
2018-08-28	25.60	25.10	25.70	25.60	25.90	88,000	2,254,200	25.616	25.30	24.81	25.40	25.30	25.60	89,027	25.320	0.79%
2018-08-27	25.40	25.30	25.65	25.30	25.85	16,800	428,300	25.494	25.11	25.01	25.35	25.01	25.55	16,996	25.200	0.79%
2018-08-24	25.20	25.10	25.30	25.05	25.20	13,600	341,870	25.138	24.91	24.81	25.01	24.76	24.91	13,759	24.848	-1.18%
2018-08-23	25.50	25.00	25.50	25.15	25.50	17,000	429,920	25.289	25.21	24.71	25.21	24.86	25.21	17,198	24.998	0.59%
2018-08-22	25.35	23.00	25.50	25.35	25.40	7,000	177,510	25.359	25.06	22.73	25.21	25.06	25.11	7,082	25.066	0.20%
2018-08-21	25.30	25.15	25.50	25.30	25.45	3,400	86,270	25.374	25.01	24.86	25.21	25.01	25.16	3,440	25.081	0.00%
2018-08-20	25.30	23.00	26.00	24.90	25.30	23,800	597,450	25.103	25.01	22.73	25.70	24.61	25.01	24,078	24.813	0.80%
2018-08-17	25.10	25.00	25.50	24.80	25.10	58,400	1,457,830	24.963	24.81	24.71	25.21	24.51	24.81	59,081	24.675	1.21%
2018-08-16	24.80	23.00	24.90	24.35	24.80	40,039	990,213	24.731	24.51	22.73	24.61	24.07	24.51	40,506	24.446	-0.20%
2018-08-15	24.85	24.15	24.85	24.80	24.95	130,039	3,227,409	24.819	24.56	23.87	24.56	24.51	24.66	131,556	24.533	-1.00%
2018-08-14	25.10	24.95	25.70	24.50	25.15	21,830	543,908	24.916	24.81	24.66	25.40	24.22	24.86	22,085	24.628	0.60%
2018-08-13	24.95	23.00	25.00	24.90	25.30	116,036	2,907,801	25.060	24.66	22.73	24.71	24.61	25.01	117,390	24.770	-1.38%
2018-08-10	25.30	25.10	25.55	25.20	25.55	35,200	893,300	25.378	25.01	24.81	25.26	24.91	25.26	35,611	25.085	-1.36%
2018-08-09	25.65	25.50	25.95	25.40	25.80	89,300	2,293,940	25.688	25.35	25.21	25.65	25.11	25.50	90,342	25.392	0.98%
2018-08-08	25.40	25.25	-	25.30	25.40	19,049	482,787	25.345	25.11	24.96	-	25.01	25.11	19,271	25.052	0.79%
2018-08-07	25.20	25.15	25.30	25.10	25.40	11,800	297,730	25.231	24.91	24.86	25.01	24.81	25.11	11,938	24.940	-0.79%
2018-08-06	25.40	25.05	26.00	25.10	25.55	116,800	2,958,430	25.329	25.11	24.76	25.70	24.81	25.26	118,163	25.037	0.99%
2018-08-03	25.15	25.00	25.15	25.00	25.15	3,600	90,200	25.056	24.86	24.71	24.86	24.71	24.86	3,642	24.767	0.00%
2018-08-02	25.15	25.00	25.50	25.10	25.45	69,000	1,741,610	25.241	24.86	24.71	25.21	24.81	25.16	69,805	24.950	-0.20%
2018-08-01	25.20	25.00	25.20	25.20	26.00	22,000	565,930	25.724	24.91	24.71	24.91	24.91	25.70	22,257	25.427	-2.70%
2018-07-31	25.90	25.05	25.90	24.95	25.90	25,840	651,646	25.219	25.60	24.76	25.60	24.66	25.60	26,142	24.928	3.19%
2018-07-30	25.10	25.05	25.15	24.90	25.15	36,400	911,180	25.032	24.81	24.76	24.86	24.61	24.86	36,825	24.744	0.60%
2018-07-27	24.95	24.90	25.00	24.80	25.00	44,600	1,108,470	24.854	24.66	24.61	24.71	24.51	24.71	45,120	24.567	0.81%
2018-07-26	24.75	24.75	24.80	24.60	24.80	18,600	459,210	24.689	24.46	24.46	24.51	24.32	24.51	18,817	24.404	0.20%
2018-07-25	24.70	24.20	24.75	23.50	24.70	75,580	1,815,303	24.018	24.42	23.92	24.46	23.23	24.42	76,462	23.741	0.61%
2018-07-24	24.55	24.20	24.70	24.55	24.65	7,000	172,350	24.621	24.27	23.92	24.42	24.27	24.37	7,082	24.337	0.20%
2018-07-23	24.50	24.30	24.60	24.50	24.75	69,200	1,701,760	24.592	24.22	24.02	24.32	24.22	24.46	70,007	24.308	0.62%
2018-07-20	24.35	23.35	24.90	24.25	24.55	45,100	1,095,785	24.297	24.07	23.08	24.61	23.97	24.27	45,626	24.017	0.00%
2018-07-19	24.35	24.20	24.50	24.20	24.60	9,600	233,670	24.341	24.07	23.92	24.22	23.92	24.32	9,712	24.060	-1.02%
2018-07-18	24.60	24.20	24.80	24.60	24.70	2,800	69,060	24.664	24.32	23.92	24.51	24.32	24.42	2,833	24.380	0.41%
2018-07-17	24.50	24.40	24.60	24.25	24.50	25,600	624,400	24.391	24.22	24.12	24.32	23.97	24.22	25,899	24.109	0.20%
2018-07-16	24.45	24.20	24.55	24.35	24.70	4,600	112,540	24.465	24.17	23.92	24.27	24.07	24.42	4,654	24.183	-1.01%
2018-07-13	24.70	24.20	24.70	24.60	24.80	52,800	1,304,710	24.710	24.42	23.92	24.42	24.32	24.51	53,416	24.425	0.41%
2018-07-12	24.60	24.40	24.70	24.20	24.60	51,000	1,247,020	24.451	24.32	24.12	24.42	23.92	24.32	51,595	24.169	1.23%
2018-07-11	24.30	24.20	24.30	24.15	24.30	34,488	835,768	24.234	24.02	23.92	24.02	23.87	24.02	34,890	23.954	0.62%
2018-07-10	24.15	24.10	24.30	24.15	24.45	22,000	532,900	24.223	23.87	23.82	24.02	23.87	24.17	22,257	23.943	0.42%
2018-07-09	24.05	24.05	24.10	24.00	24.10	14,672	352,435	24.021	23.77	23.77	23.82	23.72	23.82	14,843	23.744	0.84%
2018-07-06	23.85	23.00	24.00	23.65	23.85	5,200	123,560	23.762	23.57	22.73	23.72	23.38	23.57	5,261	23.487	0.21%
2018-07-05	23.80	23.00	24.00	23.65	23.95	58,600	1,392,370	23.761	23.53	22.73	23.72	23.38	23.67	59,284	23.487	0.00%
2018-07-04	23.80	23.50	24.00	23.80	23.90	3,000	71,540	23.847	23.53	23.23	23.72	23.53	23.62	3,035	23.572	-0.21%
2018-07-03	23.85	23.50	24.00	23.50	23.90	30,600	721,130	23.566	23.57	23.23	23.72	23.23	23.62	30,957	23.295	0.85%
2018-06-29	23.65	23.35	24.00	23.35	23.60	36,200	848,560	23.441	23.38	23.08	23.72	23.08	23.33	36,622	23.171	0.64%
2018-06-28	23.50	23.30	24.00	23.35	23.80	36,440	862,222	23.661	23.23	23.03	23.72	23.08	23.53	36,865	23.388	-0.63%
2018-06-27	23.65	23.05	24.00	23.65	23.75	7,200	170,860	23.731	23.38	22.78	23.72	23.38	23.48	7,284	23.457	-1.25%
2018-06-26	23.95	23.05	24.00	23.55	24.00	213,200	5,102,840	23.935	23.67	22.78	23.72	23.28	23.72	215,688	23.658	-0.21%
2018-06-25	24.00	23.10	24.20	23.70	24.10	58,800	1,405,080	23.896	23.72	22.83	23.92	23.43	23.82	59,486	23.620	-0.41%
2018-06-22	24.10	23.75	24.10	23.85	24.15	8,459	203,094	24.009	23.82	23.48	23.82	23.57	23.87	8,558	23.732	0.21%
2018-06-21	24.05	24.15	24.20	23.90	24.15	50,400	1,211,410	24.036	23.77	23.87	23.92	23.62	23.87	50,988	23.759	0.42%
2018-06-20	23.95	23.95	24.20	23.90	24.00	20,200	483,320	23.927	23.67	23.67	23.92	23.62	23.72	20,436	23.651	0.63%
2018-06-19	23.80	23.20	23.80	23.80	23.90	17,400	415,550	23.882	23.53	22.93	23.53	23.53	23.62	17,603	23.607	-0.83%
2018-06-15	24.00	23.90	24.20	24.05	24.10	78,600	1,890,150	24.048	23.72	23.62	23.92	23.77	23.82	79,517	23.770	-0.83%
2018-06-14	24.20	23.90	25.00	24.20	24.30	5,600	135,660	24.225	23.92	23.62	24.71	23.92	24.02	5,665	23.946	-0.41%
2018-06-13	24.30	24.15	24.50	24.15	24.40	27,107	659,172	24.317	24.02	23.87	24.22	23.87	24.12	27,423	24.037	-0.21%
2018-06-12	24.35	23.90	24.45	24.20	24.50	34,800	847,720	24.360	24.07	23.62	24.17	23.92	24.22	35,206	24.079	0.00%
2018-06-11	24.35	24.00	24.50	24.10	24.50	65,030	1,568,604	24.121	24.07	23.72	24.22	23.82	24.22	65,789	23.843	0.83%
2018-06-08	24.15	23.50	24.15	24.00	24.50	23,200	559,490	24.116	23.87	23.23	23.87	23.72	24.22	23,471	23.838	-1.23%
2018-06-07	24.45	24.15	24.50	24.20	24.45	234,668	5,701,632	24.297	24.17	23.87	24.22	23.92	24.17	237,406	24.016	1.66%
2018-06-06	24.05	23.85	24.15	23.85	24.15	108,000	2,592,790	24.007	23.77	23.57	23.87	23.57	23.87	109,260	23.730	-0.21%
2018-06-05	24.10	24.00	24.20	23.95	24.10	15,400	369,520	23.995	23.82	23.72	23.92	23.67	23.82	15,580	23.718	0.42%
2018-06-04	24.00	23.85	24.20	24.00	24.30	13,550	328,450	24.240	23.72	23.57	23.92	23.72	24.02	13,708	23.960	-0.83%
2018-06-01	24.20	23.95	24.25	23.50	24.25	73,238	1,764,040	24.086	23.92	23.67	23.97	23.23	23.97	74,093	23.809	4.76%
2018-05-31	23.10	23.10	24.20	23.10	24.00	45,600	1,074,980	23.574	22.83	22.83	23.92	22.83	23.72	46,132	23.302	-3.35%
2018-05-30	23.90	23.65	24.00	23.55	23.90	72,198	1,706,733	23.640	23.62	23.38	23.72	23.28	23.62	73,040	23.367	0.00%
2018-05-29	23.90	23.50	23.95	23.95	24.00	7,700	184,570	23.970	23.62	23.23	23.67	23.67	23.72	7,790	23.694	-0.42%
2018-05-28	24.00	24.00	24.10	23.55	24.00	19,400	464,340	23.935	23.72	23.72	23.82	23.28	23.72	19,626	23.659	1.91%
2018-05-25	23.55	23.55	23.65	23.40	23.65	109,000	2,557,650	23.465	23.28	23.28	23.38	23.13	23.38	110,272	23.194	0.64%
2018-05-24	23.40	23.20	23.45	23.00	23.40	20,800	482,400	23.192	23.13	22.93	23.18	22.73	23.13	21,043	22.925	0.00%
2018-05-23	23.40	23.40	23.55	23.20	23.95	51,856	1,221,394	23.554	23.13	23.13	23.28	22.93	23.67	52,461	23.282	-2.50%
2018-05-21	24.00	23.60	24.20	23.60	24.00	26,800	635,750	23.722	23.72	23.33	23.92	23.33	23.72	27,113	23.448	0.84%
2018-05-18	23.80	23.70	24.05	23.70	24.00	5,800	137,960	23.786	23.53	23.43	23.77	23.43	23.72	5,868	23.512	-1.65%
2018-05-17	24.20	23.85	24.20	24.15	24.20	7,600	183,730	24.175	23.92	23.57	23.92	23.87	23.92	7,689	23.896	0.21%
2018-05-16	24.15	24.00	24.50	24.00	24.45	32,200	775,260	24.076	23.87	23.72	24.22	23.72	24.17	32,576	23.799	-1.02%
2018-05-15	24.40	24.00	24.70	24.25	24.60	54,600	1,335,670	24.463	24.12	23.72	24.42	23.97	24.32	55,237	24.181	0.21%
2018-05-14	24.35	24.10	24.50	24.30	24.45	40,000	976,220	24.406	24.07	23.82	24.22	24.02	24.17	40,467	24.124	0.62%
2018-05-11	24.20	24.20	24.40	24.20	24.50	46,498	1,131,211	24.328	23.92	23.92	24.12	23.92	24.22	47,041	24.048	-1.02%
2018-05-10	24.45	24.05	24.50	24.00	24.50	63,400	1,544,680	24.364	24.17	23.77	24.22	23.72	24.22	64,140	24.083	1.24%
2018-05-09	24.15	24.10	24.45	24.10	24.25	16,269	393,013	24.157	23.87	23.82	24.17	23.82	23.97	16,459	23.879	-0.82%
2018-05-08	24.35	24.10	24.40	24.20	24.50	31,300	761,815	24.339	24.07	23.82	24.12	23.92	24.22	31,665	24.058	0.62%
2018-05-07	24.20	23.55	24.45	24.10	24.50	68,802	1,662,207	24.159	23.92	23.28	24.17	23.82	24.22	69,605	23.881	0.21%
2018-05-04	24.15	24.00	25.50	24.10	25.95	16,159	395,003	24.445	23.87	23.72	25.21	23.82	25.65	16,348	24.163	-1.02%
2018-05-03	24.40	24.15	25.00	24.40	24.40	112,000	2,732,800	24.400	24.12	23.87	24.71	24.12	24.12	113,307	24.119	0.00%
2018-05-02	24.40	24.30	24.50	24.25	24.50	59,200	1,444,500	24.400	24.12	24.02	24.22	23.97	24.22	59,891	24.119	-0.41%
2018-04-30	24.50	24.40	24.50	24.30	24.50	150,400	3,676,040	24.442	24.22	24.12	24.22	24.02	24.22	152,155	24.160	0.62%
2018-04-27	24.35	24.10	24.35	23.60	24.40	118,200	2,855,072	24.155	24.07	23.82	24.07	23.33	24.12	119,579	23.876	1.46%
2018-04-26	24.00	23.80	24.00	23.60	24.00	146,800	3,472,290	23.653	23.72	23.53	23.72	23.33	23.72	148,513	23.380	-0.41%
2018-04-25	24.10	23.95	24.15	23.90	24.20	50,652	1,215,295	23.993	23.82	23.67	23.87	23.62	23.92	51,243	23.716	0.63%
2018-04-24	23.95	23.90	24.00	23.50	23.95	15,000	357,160	23.811	23.67	23.62	23.72	23.23	23.67	15,175	23.536	-0.21%
2018-04-23	24.00	23.85	24.30	23.95	24.05	331,600	7,956,470	23.994	23.72	23.57	24.02	23.67	23.77	335,469	23.717	-0.21%
2018-04-20	24.05	24.05	24.30	24.05	24.15	38,200	922,220	24.142	23.77	23.77	24.02	23.77	23.87	38,646	23.863	-0.41%
2018-04-19	24.15	24.15	24.35	24.15	24.25	11,306	273,679	24.207	23.87	23.87	24.07	23.87	23.97	11,438	23.927	-0.82%
2018-04-18	24.35	24.10	24.40	24.15	24.50	568,200	13,846,810	24.370	24.07	23.82	24.12	23.87	24.22	574,830	24.089	1.04%
2018-04-17	24.10	24.05	24.50	24.05	24.30	17,000	411,500	24.206	23.82	23.77	24.22	23.77	24.02	17,198	23.927	-0.62%
2018-04-16	24.25	24.15	24.50	24.05	24.30	43,200	1,045,150	24.193	23.97	23.87	24.22	23.77	24.02	43,704	23.914	-0.61%
2018-04-13	24.40	24.25	24.45	24.10	24.40	156,047	3,778,322	24.213	24.12	23.97	24.17	23.82	24.12	157,868	23.933	1.67%
2018-04-12	24.00	23.90	24.20	24.00	24.10	6,200	149,400	24.097	23.72	23.62	23.92	23.72	23.82	6,272	23.819	-0.21%
2018-04-11	24.05	23.80	24.05	24.00	24.20	89,063	2,144,474	24.078	23.77	23.53	23.77	23.72	23.92	90,102	23.800	0.21%
2018-04-10	24.00	23.85	24.15	24.00	24.00	4,131	99,144	24.000	23.72	23.57	23.87	23.72	23.72	4,179	23.723	0.00%
2018-04-09	24.00	23.85	24.00	23.80	24.00	65,600	1,568,370	23.908	23.72	23.57	23.72	23.53	23.72	66,365	23.632	0.84%
2018-04-06	23.80	23.80	23.85	23.70	23.95	336,800	8,000,900	23.756	23.53	23.53	23.57	23.43	23.67	340,730	23.482	1.28%
2018-04-04	23.50	23.40	23.55	23.50	23.80	349,161	8,256,537	23.647	23.23	23.13	23.28	23.23	23.53	353,235	23.374	0.21%
2018-04-03	23.45	23.40	23.65	23.20	23.65	347,600	8,162,920	23.484	23.18	23.13	23.38	22.93	23.38	351,656	23.213	1.08%
2018-03-29	23.20	23.20	23.40	23.20	23.20	9,000	208,800	23.200	22.93	22.93	23.13	22.93	22.93	9,105	22.932	-1.07%
2018-03-28	23.45	23.20	23.55	23.25	23.50	370,200	8,628,770	23.308	23.18	22.93	23.28	22.98	23.23	374,520	23.040	-0.42%
2018-03-27	23.55	23.50	23.80	23.55	23.70	14,500	342,280	23.606	23.28	23.23	23.53	23.28	23.43	14,669	23.333	0.86%
2018-03-26	23.35	23.05	23.45	23.00	23.35	118,600	2,752,760	23.211	23.08	22.78	23.18	22.73	23.08	119,984	22.943	0.86%
2018-03-23	23.15	23.15	23.20	22.90	23.20	190,000	4,386,438	23.087	22.88	22.88	22.93	22.64	22.93	192,217	22.820	-0.86%
2018-03-22	23.35	23.30	23.65	23.35	23.65	119,200	2,809,420	23.569	23.08	23.03	23.38	23.08	23.38	120,591	23.297	0.21%
2018-03-21	23.30	23.10	25.50	23.30	23.50	41,000	960,900	23.437	23.03	22.83	25.21	23.03	23.23	41,478	23.166	-0.64%
2018-03-20	23.45	23.00	23.45	23.10	23.45	23,237	538,587	23.178	23.18	22.73	23.18	22.83	23.18	23,508	22.911	0.43%
2018-03-19	23.35	23.25	23.45	23.30	23.50	59,200	1,381,610	23.338	23.08	22.98	23.18	23.03	23.23	59,891	23.069	-0.85%
2018-03-16	23.55	23.55	23.75	23.55	23.75	20,300	480,895	23.689	23.28	23.28	23.48	23.28	23.48	20,537	23.416	-1.05%
2018-03-15	23.80	23.85	24.10	23.80	24.00	9,200	219,550	23.864	23.53	23.57	23.82	23.53	23.72	9,307	23.589	0.00%
2018-03-14	23.80	23.70	24.10	23.80	24.00	68,800	1,644,330	23.900	23.53	23.43	23.82	23.53	23.72	69,603	23.624	-0.42%
2018-03-13	23.90	23.85	24.20	23.90	24.10	334,688	8,025,790	23.980	23.62	23.57	23.92	23.62	23.82	338,593	23.703	-0.21%
2018-03-12	23.95	23.70	24.00	23.45	23.95	159,800	3,798,930	23.773	23.67	23.43	23.72	23.18	23.67	161,665	23.499	3.68%
2018-03-09	23.10	23.10	23.80	23.10	23.60	36,400	854,990	23.489	22.83	22.83	23.53	22.83	23.33	36,825	23.218	-1.49%
2018-03-08	23.45	23.35	23.60	23.25	23.60	66,400	1,554,290	23.408	23.18	23.08	23.33	22.98	23.33	67,175	23.138	0.00%
2018-03-07	23.45	23.30	23.45	23.30	23.80	100,136	2,355,969	23.528	23.18	23.03	23.18	23.03	23.53	101,304	23.256	-1.47%
2018-03-06	23.80	23.40	24.80	23.75	23.95	60,400	1,439,660	23.835	23.53	23.13	24.51	23.48	23.67	61,105	23.561	0.00%
2018-03-05	23.80	23.60	23.85	23.50	23.80	121,000	2,873,308	23.746	23.53	23.33	23.57	23.23	23.53	122,412	23.472	0.42%
2018-03-02	23.70	23.70	23.85	23.55	24.50	67,800	1,605,220	23.676	23.43	23.43	23.57	23.28	24.22	68,591	23.403	-1.46%
2018-03-01	24.05	24.00	24.50	23.85	24.05	12,600	302,470	24.006	23.77	23.72	24.22	23.57	23.77	12,747	23.729	0.00%
2018-02-28	24.05	24.00	24.05	23.90	24.30	35,400	852,320	24.077	23.77	23.72	23.77	23.62	24.02	35,813	23.799	-1.03%
2018-02-27	24.30	24.30	24.35	24.20	24.75	27,200	662,110	24.342	24.02	24.02	24.07	23.92	24.46	27,517	24.062	0.00%
2018-02-26	24.30	24.15	24.50	23.75	24.40	36,200	879,200	24.287	24.02	23.87	24.22	23.48	24.12	36,622	24.007	2.32%
2018-02-23	23.75	23.75	24.30	23.75	24.25	158,200	3,784,010	23.919	23.48	23.48	24.02	23.48	23.97	160,046	23.643	-0.63%
2018-02-22	23.90	23.80	24.00	23.70	23.95	61,800	1,473,670	23.846	23.62	23.53	23.72	23.43	23.67	62,521	23.571	-0.62%
2018-02-21	24.05	24.00	24.05	23.90	24.10	64,201	1,542,543	24.027	23.77	23.72	23.77	23.62	23.82	64,950	23.750	-0.62%
2018-02-20	24.20	24.05	25.00	24.00	24.80	149,800	3,645,630	24.337	23.92	23.77	24.71	23.72	24.51	151,548	24.056	-2.42%
2018-02-15	24.80	24.65	24.80	24.60	24.80	3,600	88,890	24.692	24.51	24.37	24.51	24.32	24.51	3,642	24.407	0.20%
2018-02-14	24.75	24.60	24.75	24.75	24.75	1,400	34,650	24.750	24.46	24.32	24.46	24.46	24.46	1,416	24.465	1.23%
2018-02-13	24.45	24.40	24.80	24.35	24.65	133,866	3,280,756	24.508	24.17	24.12	24.51	24.07	24.37	135,428	24.225	-0.41%
2018-02-12	24.55	24.30	24.55	24.25	25.00	65,600	1,602,750	24.432	24.27	24.02	24.27	23.97	24.71	66,365	24.150	0.82%
2018-02-09	24.35	24.00	24.40	23.85	24.50	339,600	8,129,860	23.940	24.07	23.72	24.12	23.57	24.22	343,563	23.663	-1.62%
2018-02-08	24.75	24.55	24.95	24.25	24.75	60,800	1,484,370	24.414	24.46	24.27	24.66	23.97	24.46	61,509	24.132	1.85%
2018-02-07	24.30	24.30	24.55	24.25	24.85	96,519	2,381,247	24.671	24.02	24.02	24.27	23.97	24.56	97,645	24.387	0.41%
2018-02-06	24.20	24.05	24.30	23.55	24.45	246,436	5,910,833	23.985	23.92	23.77	24.02	23.28	24.17	249,312	23.709	-3.01%
2018-02-05	24.95	24.70	24.95	23.40	25.10	241,200	5,981,645	24.800	24.66	24.42	24.66	23.13	24.81	244,015	24.513	-1.96%
2018-02-02	25.45	25.45	25.50	25.30	25.80	39,200	1,001,500	25.549	25.16	25.16	25.21	25.01	25.50	39,657	25.254	-1.55%
2018-02-01	25.85	25.80	26.30	25.60	26.20	48,200	1,249,920	25.932	25.55	25.50	26.00	25.30	25.90	48,762	25.633	-0.39%
2018-01-31	25.95	25.90	25.95	25.90	26.45	15,200	395,850	26.043	25.65	25.60	25.65	25.60	26.14	15,377	25.742	-2.44%
2018-01-30	26.60	25.80	26.60	25.80	26.60	94,000	2,445,410	26.015	26.29	25.50	26.29	25.50	26.29	95,097	25.715	1.33%
2018-01-29	26.25	26.20	26.45	25.95	26.25	114,000	2,974,470	26.092	25.95	25.90	26.14	25.65	25.95	115,330	25.791	0.57%
2018-01-26	26.10	25.95	26.10	25.90	26.10	51,800	1,350,190	26.065	25.80	25.65	25.80	25.60	25.80	52,404	25.765	0.58%
2018-01-25	25.95	25.55	25.95	25.95	26.20	96,200	2,509,850	26.090	25.65	25.26	25.65	25.65	25.90	97,323	25.789	-0.19%
2018-01-24	26.00	25.85	26.10	25.95	26.15	47,536	1,234,962	25.980	25.70	25.55	25.80	25.65	25.85	48,091	25.680	0.00%
2018-01-23	26.00	25.95	26.00	25.75	26.00	45,200	1,169,800	25.881	25.70	25.65	25.70	25.45	25.70	45,727	25.582	0.97%
2018-01-22	25.75	25.45	25.80	25.20	25.80	18,400	470,190	25.554	25.45	25.16	25.50	24.91	25.50	18,615	25.259	1.38%
2018-01-19	25.40	25.40	25.55	25.35	26.00	35,600	909,060	25.535	25.11	25.11	25.26	25.06	25.70	36,015	25.241	0.00%
2018-01-18	25.40	25.30	25.40	25.20	25.50	71,600	1,815,850	25.361	25.11	25.01	25.11	24.91	25.21	72,435	25.069	1.60%
2018-01-17	25.00	24.90	25.10	24.60	25.10	20,295	505,547	24.910	24.71	24.61	24.81	24.32	24.81	20,532	24.623	-0.60%
2018-01-16	25.15	25.00	25.20	24.90	25.20	27,600	692,490	25.090	24.86	24.71	24.91	24.61	24.91	27,922	24.801	-0.20%
2018-01-15	25.20	25.20	25.30	25.00	25.25	21,400	537,460	25.115	24.91	24.91	25.01	24.71	24.96	21,650	24.825	1.20%
2018-01-12	24.90	24.80	25.30	24.85	25.00	27,200	678,090	24.930	24.61	24.51	25.01	24.56	24.71	27,517	24.642	0.40%
2018-01-11	24.80	24.75	24.90	24.70	24.85	100,979	2,499,108	24.749	24.51	24.46	24.61	24.42	24.56	102,157	24.463	0.00%
2018-01-10	24.80	24.70	25.00	24.75	24.95	37,600	933,530	24.828	24.51	24.42	24.71	24.46	24.66	38,039	24.542	-0.20%
2018-01-09	24.85	24.85	24.90	24.80	25.05	42,917	1,067,410	24.872	24.56	24.56	24.61	24.51	24.76	43,418	24.585	-1.00%
2018-01-08	25.10	24.85	25.10	24.80	25.10	185,400	4,628,310	24.964	24.81	24.56	24.81	24.51	24.81	187,563	24.676	1.21%
2018-01-05	24.80	24.70	24.80	24.50	25.00	29,700	732,200	24.653	24.51	24.42	24.51	24.22	24.71	30,047	24.369	1.64%
2018-01-04	24.40	24.30	24.70	24.30	24.65	97,000	2,378,620	24.522	24.12	24.02	24.42	24.02	24.37	98,132	24.239	-0.41%
2018-01-03	24.50	24.30	24.50	24.35	24.50	75,234	1,839,903	24.456	24.22	24.02	24.22	24.07	24.22	76,112	24.174	1.03%
2018-01-02	24.25	24.25	24.40	24.25	24.50	99,800	2,424,640	24.295	23.97	23.97	24.12	23.97	24.22	100,965	24.015	-0.61%
2017-12-29	24.40	24.10	24.40	24.00	24.40	5,600	135,590	24.213	24.12	23.82	24.12	23.72	24.12	5,665	23.933	0.41%
2017-12-28	24.30	24.15	24.30	24.15	24.35	46,000	1,117,600	24.296	24.02	23.87	24.02	23.87	24.07	46,537	24.015	-0.41%
2017-12-27	24.40	24.35	24.40	24.30	24.50	235,800	5,718,080	24.250	24.12	24.07	24.12	24.02	24.22	238,552	23.970	0.00%
2017-12-22	24.40	24.30	24.40	24.20	24.40	20,400	496,060	24.317	24.12	24.02	24.12	23.92	24.12	20,638	24.036	0.83%
2017-12-21	24.20	24.10	24.20	24.05	24.20	8,300	200,480	24.154	23.92	23.82	23.92	23.77	23.92	8,397	23.876	0.00%
2017-12-20	24.20	24.15	24.20	24.10	24.20	16,800	405,400	24.131	23.92	23.87	23.92	23.82	23.92	16,996	23.853	0.41%
2017-12-19	24.10	23.95	24.10	23.85	24.10	30,200	723,460	23.956	23.82	23.67	23.82	23.57	23.82	30,552	23.679	0.42%
2017-12-18	24.00	23.90	24.00	23.20	24.05	229,518	5,486,054	23.903	23.72	23.62	23.72	22.93	23.77	232,196	23.627	0.84%
2017-12-15	23.80	23.80	23.95	23.65	23.90	116,000	2,759,010	23.785	23.53	23.53	23.67	23.38	23.62	117,354	23.510	1.71%
2017-12-14	23.40	23.40	23.65	23.35	23.75	30,400	714,320	23.497	23.13	23.13	23.38	23.08	23.48	30,755	23.226	-0.43%
2017-12-13	23.50	23.50	23.80	23.50	23.80	141,783	3,346,902	23.606	23.23	23.23	23.53	23.23	23.53	143,437	23.334	-1.47%
2017-12-12	23.85	23.50	23.85	23.65	23.90	81,400	1,930,530	23.717	23.57	23.23	23.57	23.38	23.62	82,350	23.443	-0.21%
2017-12-11	23.90	23.65	23.90	23.40	23.90	85,600	2,034,120	23.763	23.62	23.38	23.62	23.13	23.62	86,599	23.489	2.14%
2017-12-08	23.40	23.45	23.50	23.20	23.50	8,400	196,640	23.410	23.13	23.18	23.23	22.93	23.23	8,498	23.140	0.86%
2017-12-07	23.20	23.15	23.50	23.00	23.50	84,143	1,939,630	23.052	22.93	22.88	23.23	22.73	23.23	85,125	22.786	0.00%
2017-12-06	23.20	23.00	23.20	23.15	23.20	14,800	342,880	23.168	22.93	22.73	22.93	22.88	22.93	14,973	22.900	-0.43%
2017-12-05	23.30	23.20	23.30	23.15	23.55	29,000	673,810	23.235	23.03	22.93	23.03	22.88	23.28	29,338	22.967	-0.64%
2017-12-04	23.45	23.35	23.75	23.25	23.55	79,000	1,848,490	23.399	23.18	23.08	23.48	22.98	23.28	79,922	23.129	-0.42%
2017-12-01	23.55	23.40	23.75	23.40	23.75	213,600	5,028,120	23.540	23.28	23.13	23.48	23.13	23.48	216,092	23.268	-0.63%
2017-11-30	23.70	23.60	23.70	23.65	24.00	114,400	2,720,590	23.781	23.43	23.33	23.43	23.38	23.72	115,735	23.507	-1.46%
2017-11-29	24.05	23.90	24.10	23.85	24.10	21,724	520,228	23.947	23.77	23.62	23.82	23.57	23.82	21,977	23.671	0.21%
2017-11-28	24.00	23.80	24.00	23.70	24.00	37,800	900,070	23.811	23.72	23.53	23.72	23.43	23.72	38,241	23.537	1.27%
2017-11-27	23.70	23.70	23.90	23.70	23.95	8,400	199,970	23.806	23.43	23.43	23.62	23.43	23.67	8,498	23.531	-0.42%
2017-11-24	23.80	23.80	24.00	23.75	23.95	51,000	1,213,040	23.785	23.53	23.53	23.72	23.48	23.67	51,595	23.511	1.28%
2017-11-23	23.50	23.50	23.75	23.60	23.80	12,400	293,530	23.672	23.23	23.23	23.48	23.33	23.53	12,545	23.399	-1.47%
2017-11-22	23.85	23.75	23.85	23.50	23.90	17,000	405,500	23.853	23.57	23.48	23.57	23.23	23.62	17,198	23.578	0.21%
2017-11-21	23.80	23.60	23.85	23.45	23.80	611,200	14,423,390	23.599	23.53	23.33	23.57	23.18	23.53	618,332	23.326	0.63%
2017-11-20	23.65	23.50	23.80	23.50	23.75	1,037,100	24,606,750	23.727	23.38	23.23	23.53	23.23	23.48	1,049,202	23.453	0.00%
2017-11-17	23.65	23.30	23.80	23.20	23.80	1,126,600	26,722,020	23.719	23.38	23.03	23.53	22.93	23.53	1,139,746	23.446	2.38%
2017-11-16	23.10	23.05	23.30	22.95	23.10	73,600	1,692,880	23.001	22.83	22.78	23.03	22.69	22.83	74,459	22.736	0.22%
2017-11-15	23.05	23.00	23.05	23.00	23.05	84,300	1,938,910	23.000	22.78	22.73	22.78	22.73	22.78	85,284	22.735	-0.65%
2017-11-14	23.20	23.00	23.25	23.00	23.25	109,400	2,522,280	23.056	22.93	22.73	22.98	22.73	22.98	110,677	22.790	-0.22%
2017-11-13	23.25	23.10	23.25	23.20	23.40	290,046	6,766,116	23.328	22.98	22.83	22.98	22.93	23.13	293,431	23.059	-0.21%
2017-11-10	23.30	23.30	23.50	23.30	23.35	15,600	364,120	23.341	23.03	23.03	23.23	23.03	23.08	15,782	23.072	-0.21%
2017-11-09	23.35	23.35	23.60	23.25	23.55	26,000	607,650	23.371	23.08	23.08	23.33	22.98	23.28	26,303	23.102	-0.85%
2017-11-08	23.55	23.50	23.60	23.40	23.70	11,462	269,618	23.523	23.28	23.23	23.33	23.13	23.43	11,596	23.251	-0.84%
2017-11-07	23.75	23.55	23.75	23.65	23.95	36,700	876,420	23.881	23.48	23.28	23.48	23.38	23.67	37,128	23.605	-0.42%
2017-11-06	23.85	23.80	24.00	23.60	23.90	130,200	3,098,870	23.801	23.57	23.53	23.72	23.33	23.62	131,719	23.526	0.42%
2017-11-03	23.75	23.70	23.90	23.75	23.85	43,000	1,021,590	23.758	23.48	23.43	23.62	23.48	23.57	43,502	23.484	0.42%
2017-11-02	23.65	23.65	23.85	23.50	23.90	45,200	1,071,210	23.699	23.38	23.38	23.57	23.23	23.62	45,727	23.426	-1.05%
2017-11-01	23.90	23.80	23.90	23.40	23.90	24,000	566,200	23.592	23.62	23.53	23.62	23.13	23.62	24,280	23.320	2.14%
2017-10-31	23.40	23.00	23.50	23.20	23.40	200,600	4,680,930	23.335	23.13	22.73	23.23	22.93	23.13	202,941	23.065	0.43%
2017-10-30	23.30	23.30	23.40	23.00	23.40	124,600	2,903,060	23.299	23.03	23.03	23.13	22.73	23.13	126,054	23.030	0.22%
2017-10-27	23.25	23.25	23.35	23.10	23.35	82,700	1,920,095	23.218	22.98	22.98	23.08	22.83	23.08	83,665	22.950	0.00%
2017-10-26	23.25	23.25	23.40	23.15	23.35	15,693	365,339	23.280	22.98	22.98	23.13	22.88	23.08	15,876	23.012	0.43%
2017-10-25	23.15	23.10	23.25	23.00	23.25	153,550	3,556,707	23.163	22.88	22.83	22.98	22.73	22.98	155,342	22.896	0.65%
2017-10-24	23.00	23.00	23.10	22.00	23.00	46,600	1,063,480	22.822	22.73	22.73	22.83	21.75	22.73	47,144	22.558	0.88%
2017-10-23	22.80	22.75	22.85	22.75	22.95	104,400	2,379,740	22.794	22.54	22.49	22.59	22.49	22.69	105,618	22.532	-0.65%
2017-10-20	22.95	22.90	22.95	22.75	22.95	62,200	1,421,090	22.847	22.69	22.64	22.69	22.49	22.69	62,926	22.584	0.22%
2017-10-19	22.90	22.75	22.95	22.90	22.95	5,600	128,290	22.909	22.64	22.49	22.69	22.64	22.69	5,665	22.645	-1.08%
2017-10-18	23.15	22.75	23.20	22.90	23.15	95,600	2,194,520	22.955	22.88	22.49	22.93	22.64	22.88	96,716	22.690	0.22%
2017-10-17	23.10	22.85	23.30	23.10	23.30	118,800	2,739,528	23.060	22.83	22.59	23.03	22.83	23.03	120,186	22.794	-0.43%
2017-10-16	23.20	23.05	23.20	23.00	23.30	16,600	384,880	23.186	22.93	22.78	22.93	22.73	23.03	16,794	22.918	0.87%
2017-10-13	23.00	22.95	23.30	22.80	23.00	15,200	348,390	22.920	22.73	22.69	23.03	22.54	22.73	15,377	22.656	1.10%
2017-10-12	22.75	22.50	22.80	22.45	22.75	63,740	1,441,009	22.608	22.49	22.24	22.54	22.19	22.49	64,484	22.347	0.89%
2017-10-11	22.55	22.55	22.70	21.15	22.70	70,930	1,602,125	22.587	22.29	22.29	22.44	20.91	22.44	71,758	22.327	0.45%
2017-10-10	22.45	22.45	22.50	22.40	23.45	33,153	746,532	22.518	22.19	22.19	22.24	22.14	23.18	33,540	22.258	0.67%
2017-10-09	22.30	22.30	22.45	22.15	22.45	128,095	2,861,536	22.339	22.04	22.04	22.19	21.89	22.19	129,590	22.082	-0.45%
2017-10-06	22.40	22.35	22.40	22.25	22.45	21,600	482,090	22.319	22.14	22.09	22.14	21.99	22.19	21,852	22.062	0.22%
2017-10-04	22.35	22.20	22.80	22.00	22.35	122,200	2,710,650	22.182	22.09	21.94	22.54	21.75	22.09	123,626	21.926	1.36%
2017-10-03	22.05	22.05	22.20	22.05	22.30	123,800	2,736,230	22.102	21.80	21.80	21.94	21.80	22.04	125,245	21.847	-0.68%
2017-09-29	22.20	22.15	22.20	21.75	22.35	21,000	465,310	22.158	21.94	21.89	21.94	21.50	22.09	21,245	21.902	2.07%
2017-09-28	21.75	21.70	21.95	21.70	22.15	29,600	649,190	21.932	21.50	21.45	21.70	21.45	21.89	29,945	21.679	-0.91%
2017-09-27	21.95	21.60	22.15	21.95	22.40	51,600	1,142,220	22.136	21.70	21.35	21.89	21.70	22.14	52,202	21.881	-1.13%
2017-09-26	22.20	22.20	23.20	22.05	22.45	115,800	2,578,030	22.263	21.94	21.94	22.93	21.80	22.19	117,151	22.006	-1.33%
2017-09-25	22.50	22.40	22.65	22.35	22.70	176,800	3,981,070	22.517	22.24	22.14	22.39	22.09	22.44	178,863	22.258	-0.88%
2017-09-22	22.70	22.60	22.80	22.50	22.80	44,000	994,900	22.611	22.44	22.34	22.54	22.24	22.54	44,513	22.351	-0.66%
2017-09-21	22.85	22.75	23.05	22.85	23.05	39,784	913,675	22.966	22.59	22.49	22.78	22.59	22.78	40,248	22.701	-1.08%
2017-09-20	23.10	23.10	23.15	23.10	23.15	5,400	124,890	23.128	22.83	22.83	22.88	22.83	22.88	5,463	22.861	-0.22%
2017-09-19	23.15	23.15	23.20	23.15	23.30	8,470	196,406	23.188	22.88	22.88	22.93	22.88	23.03	8,569	22.921	-0.86%
2017-09-18	23.35	23.25	23.35	23.00	23.40	45,400	1,055,900	23.258	23.08	22.98	23.08	22.73	23.13	45,930	22.989	1.08%
2017-09-15	23.10	23.00	23.10	22.95	23.10	13,600	313,860	23.078	22.83	22.73	22.83	22.69	22.83	13,759	22.812	0.22%
2017-09-14	23.05	23.05	23.20	23.00	23.15	51,000	1,179,130	23.120	22.78	22.78	22.93	22.73	22.88	51,595	22.854	0.44%
2017-09-13	22.95	22.60	23.15	22.60	23.20	104,722	2,415,582	23.067	22.69	22.34	22.88	22.34	22.93	105,944	22.801	-0.43%
2017-09-12	23.05	22.95	23.05	22.95	23.10	42,154	970,510	23.023	22.78	22.69	22.78	22.69	22.83	42,646	22.757	0.44%
2017-09-11	22.95	22.95	23.20	22.85	23.00	100,400	2,305,340	22.962	22.69	22.69	22.93	22.59	22.73	101,572	22.697	0.66%
2017-09-08	22.80	22.60	22.85	22.70	22.80	68,200	1,552,920	22.770	22.54	22.34	22.59	22.44	22.54	68,996	22.507	0.00%
2017-09-07	22.80	22.70	22.80	22.70	22.85	20,547	468,388	22.796	22.54	22.44	22.54	22.44	22.59	20,787	22.533	0.44%
2017-09-06	22.70	22.60	22.80	22.65	22.85	10,800	245,600	22.741	22.44	22.34	22.54	22.39	22.59	10,926	22.478	-0.22%
2017-09-05	22.75	22.55	22.90	22.75	22.90	38,698	882,069	22.794	22.49	22.29	22.64	22.49	22.64	39,150	22.531	0.66%
2017-09-04	22.60	22.55	22.70	22.60	22.95	143,535	3,263,811	22.739	22.34	22.29	22.44	22.34	22.69	145,210	22.477	-1.09%
2017-09-01	22.85	22.80	23.00	22.70	22.85	23,800	543,020	22.816	22.59	22.54	22.73	22.44	22.59	24,078	22.553	0.66%
2017-08-31	22.70	22.60	22.70	22.60	22.75	66,200	1,501,210	22.677	22.44	22.34	22.44	22.34	22.49	66,972	22.415	-0.44%
2017-08-30	22.80	22.75	22.85	22.75	23.10	10,603	242,486	22.870	22.54	22.49	22.59	22.49	22.83	10,727	22.606	1.11%
2017-08-29	22.55	22.55	22.70	22.55	22.90	42,000	952,330	22.675	22.29	22.29	22.44	22.29	22.64	42,490	22.413	-1.53%
2017-08-28	22.90	22.85	-	22.65	23.00	141,400	3,220,900	22.779	22.64	22.59	-	22.39	22.73	143,050	22.516	0.88%
2017-08-25	22.70	22.65	22.75	22.70	22.80	40,800	929,710	22.787	22.44	22.39	22.49	22.44	22.54	41,276	22.524	0.00%
2017-08-24	22.70	22.65	22.75	22.60	22.70	22,800	516,110	22.636	22.44	22.39	22.49	22.34	22.44	23,066	22.375	0.67%
2017-08-22	22.55	22.45	22.55	22.25	22.55	56,600	1,270,150	22.441	22.29	22.19	22.29	21.99	22.29	57,260	22.182	0.00%
2017-08-21	22.55	22.55	22.60	22.45	22.80	65,800	1,485,600	22.578	22.29	22.29	22.34	22.19	22.54	66,568	22.317	0.22%
2017-08-18	22.50	22.40	22.65	22.50	22.90	113,400	2,563,810	22.609	22.24	22.14	22.39	22.24	22.64	114,723	22.348	-1.53%
2017-08-17	22.85	22.75	22.90	22.65	22.85	70,400	1,602,110	22.757	22.59	22.49	22.64	22.39	22.59	71,221	22.495	0.88%
2017-08-16	22.65	22.50	22.75	22.35	22.65	26,240	591,302	22.534	22.39	22.24	22.49	22.09	22.39	26,546	22.274	0.22%
2017-08-15	22.60	22.50	22.80	22.50	22.70	36,600	826,210	22.574	22.34	22.24	22.54	22.24	22.44	37,027	22.314	0.22%
2017-08-14	22.55	22.50	22.55	22.25	22.60	39,310	884,239	22.494	22.29	22.24	22.29	21.99	22.34	39,769	22.235	0.67%
2017-08-11	22.40	22.30	22.40	22.30	22.70	276,675	6,173,350	22.313	22.14	22.04	22.14	22.04	22.44	279,904	22.055	-1.75%
2017-08-10	22.80	22.70	22.85	22.60	22.85	95,200	2,156,630	22.654	22.54	22.44	22.59	22.34	22.59	96,311	22.392	-1.08%
2017-08-09	23.05	22.80	23.05	22.85	23.05	39,644	908,764	22.923	22.78	22.54	22.78	22.59	22.78	40,107	22.659	0.44%
2017-08-08	22.95	22.80	23.10	22.95	23.20	119,200	2,751,510	23.083	22.69	22.54	22.83	22.69	22.93	120,591	22.817	-1.08%
2017-08-07	23.20	23.20	23.25	23.15	23.30	93,730	2,176,319	23.219	22.93	22.93	22.98	22.88	23.03	94,824	22.951	0.22%
2017-08-04	23.15	23.10	23.15	23.05	23.20	61,400	1,419,860	23.125	22.88	22.83	22.88	22.78	22.93	62,116	22.858	0.00%
2017-08-03	23.15	23.15	23.30	23.10	23.30	50,225	1,165,622	23.208	22.88	22.88	23.03	22.83	23.03	50,811	22.940	-0.64%
2017-08-02	23.30	23.25	23.30	23.20	23.50	58,800	1,374,060	23.368	23.03	22.98	23.03	22.93	23.23	59,486	23.099	0.65%
2017-08-01	23.15	23.15	23.35	23.10	23.40	83,675	1,938,311	23.165	22.88	22.88	23.08	22.83	23.13	84,651	22.898	-0.22%
2017-07-31	23.20	23.10	23.15	23.00	23.20	81,800	1,887,770	23.078	22.93	22.83	22.88	22.73	22.93	82,755	22.812	0.43%
2017-07-28	23.10	22.85	23.10	22.85	23.10	9,600	220,010	22.918	22.83	22.59	22.83	22.59	22.83	9,712	22.653	0.00%
2017-07-27	23.10	23.05	23.20	23.00	23.30	71,400	1,649,680	23.105	22.83	22.78	22.93	22.73	23.03	72,233	22.838	0.43%
2017-07-26	23.00	22.95	23.00	22.85	23.00	72,600	1,665,360	22.939	22.73	22.69	22.73	22.59	22.73	73,447	22.674	0.66%
2017-07-25	22.85	22.80	23.00	22.75	22.95	37,200	850,520	22.863	22.59	22.54	22.73	22.49	22.69	37,634	22.600	0.22%
2017-07-24	22.80	22.65	22.85	22.50	22.80	161,400	3,646,940	22.596	22.54	22.39	22.59	22.24	22.54	163,283	22.335	1.33%
2017-07-21	22.50	22.50	22.70	22.40	22.85	400,054	9,089,384	22.720	22.24	22.24	22.44	22.14	22.59	404,722	22.458	-0.88%
2017-07-20	22.70	22.50	22.70	22.60	22.70	29,444	666,487	22.636	22.44	22.24	22.44	22.34	22.44	29,788	22.375	0.00%
2017-07-19	22.70	22.60	22.75	22.20	22.75	31,600	715,430	22.640	22.44	22.34	22.49	21.94	22.49	31,969	22.379	0.89%
2017-07-18	22.50	22.15	22.70	22.50	22.80	28,600	647,490	22.640	22.24	21.89	22.44	22.24	22.54	28,934	22.378	-0.88%
2017-07-17	22.70	22.60	22.70	22.60	22.75	106,000	2,407,570	22.713	22.44	22.34	22.44	22.34	22.49	107,237	22.451	0.22%
2017-07-14	22.65	22.65	22.70	22.55	22.80	86,800	1,967,830	22.671	22.39	22.39	22.44	22.29	22.54	87,813	22.409	0.44%
2017-07-13	22.55	22.55	22.65	22.50	22.70	33,800	761,940	22.543	22.29	22.29	22.39	22.24	22.44	34,194	22.283	1.12%
2017-07-12	22.30	22.20	22.45	22.25	22.55	39,911	894,413	22.410	22.04	21.94	22.19	21.99	22.29	40,377	22.152	-0.89%
2017-07-11	22.50	22.40	22.50	22.35	22.50	169,200	3,797,960	22.447	22.24	22.14	22.24	22.09	22.24	171,174	22.188	1.35%
2017-07-10	22.20	22.20	22.40	21.50	22.30	41,800	921,090	22.036	21.94	21.94	22.14	21.25	22.04	42,288	21.781	0.91%
2017-07-07	22.00	22.00	22.10	21.90	22.10	10,559	231,993	21.971	21.75	21.75	21.85	21.65	21.85	10,682	21.718	0.23%
2017-07-06	21.95	21.90	22.20	21.75	22.10	280,623	6,125,697	21.829	21.70	21.65	21.94	21.50	21.85	283,898	21.577	0.23%
2017-07-05	21.90	21.85	22.05	21.85	22.00	28,200	617,400	21.894	21.65	21.60	21.80	21.60	21.75	28,529	21.641	0.23%
2017-07-04	21.85	21.65	22.05	21.80	22.00	56,400	1,231,220	21.830	21.60	21.40	21.80	21.55	21.75	57,058	21.578	-0.91%
2017-07-03	22.05	21.80	22.20	21.50	22.05	66,200	1,439,930	21.751	21.80	21.55	21.94	21.25	21.80	66,972	21.500	1.85%
2017-06-30	21.65	21.50	21.95	21.55	21.70	196,400	4,248,910	21.634	21.40	21.25	21.70	21.30	21.45	198,692	21.384	-0.46%
2017-06-29	21.75	21.75	21.95	21.75	21.95	349,000	7,633,160	21.872	21.50	21.50	21.70	21.50	21.70	353,072	21.619	0.00%
2017-06-28	21.75	21.70	21.80	21.15	21.85	109,000	2,369,380	21.737	21.50	21.45	21.55	20.91	21.60	110,272	21.487	-0.23%
2017-06-27	21.80	21.75	21.95	21.00	22.10	48,200	1,039,620	21.569	21.55	21.50	21.70	20.76	21.85	48,762	21.320	-1.13%
2017-06-26	22.05	22.05	22.15	21.95	22.15	26,200	576,160	21.991	21.80	21.80	21.89	21.70	21.89	26,506	21.737	-0.45%
2017-06-23	22.15	22.00	22.20	21.90	22.30	9,200	203,250	22.092	21.89	21.75	21.94	21.65	22.04	9,307	21.838	-0.67%
2017-06-22	22.30	21.80	22.30	22.00	22.50	58,000	1,284,970	22.155	22.04	21.55	22.04	21.75	22.24	58,677	21.899	1.59%
2017-06-21	21.95	21.90	22.05	21.95	22.10	12,600	277,140	21.995	21.70	21.65	21.80	21.70	21.85	12,747	21.742	-0.90%
2017-06-20	22.15	22.00	22.15	22.05	22.15	20,800	460,480	22.139	21.89	21.75	21.89	21.80	21.89	21,043	21.883	0.00%
2017-06-19	22.15	21.90	22.15	21.85	22.15	21,600	472,760	21.887	21.89	21.65	21.89	21.60	21.89	21,852	21.635	1.37%
2017-06-16	21.85	21.85	22.00	21.80	22.10	13,600	297,680	21.888	21.60	21.60	21.75	21.55	21.85	13,759	21.636	-1.13%
2017-06-15	22.10	22.00	22.10	21.85	22.15	49,800	1,101,250	22.114	21.85	21.75	21.85	21.60	21.89	50,381	21.858	0.00%
2017-06-14	22.10	22.00	22.15	21.95	22.10	18,800	414,520	22.049	21.85	21.75	21.89	21.70	21.85	19,019	21.795	0.23%
2017-06-13	22.05	22.00	22.05	21.85	22.10	29,065	638,858	21.980	21.80	21.75	21.80	21.60	21.85	29,404	21.727	0.92%
2017-06-12	21.85	21.75	22.00	21.80	22.00	39,000	853,870	21.894	21.60	21.50	21.75	21.55	21.75	39,455	21.642	-0.46%
2017-06-09	21.95	21.85	22.10	21.85	22.15	19,800	437,030	22.072	21.70	21.60	21.85	21.60	21.89	20,031	21.818	-0.23%
2017-06-08	22.00	22.00	22.20	21.95	22.20	26,200	577,010	22.023	21.75	21.75	21.94	21.70	21.94	26,506	21.769	-0.23%
2017-06-07	22.05	21.65	22.10	21.95	22.15	56,058	1,234,044	22.014	21.80	21.40	21.85	21.70	21.89	56,712	21.760	-0.68%
2017-06-06	22.20	22.00	22.30	22.00	22.20	143,750	3,166,322	22.027	21.94	21.75	22.04	21.75	21.94	145,427	21.773	0.45%
2017-06-05	22.10	22.10	22.15	22.00	22.20	68,600	1,518,080	22.129	21.85	21.85	21.89	21.75	21.94	69,400	21.874	0.00%
2017-06-02	22.10	22.05	22.10	22.00	22.20	208,400	4,605,240	22.098	21.85	21.80	21.85	21.75	21.94	210,832	21.843	0.91%
2017-06-01	21.90	21.90	22.10	21.85	22.00	116,600	2,559,490	21.951	21.65	21.65	21.85	21.60	21.75	117,961	21.698	-0.45%
2017-05-31	22.00	21.85	22.00	21.85	22.00	50,640	1,110,988	21.939	21.75	21.60	21.75	21.60	21.75	51,231	21.686	0.92%
2017-05-29	21.80	21.60	21.90	21.75	21.95	92,600	2,020,820	21.823	21.55	21.35	21.65	21.50	21.70	93,681	21.571	0.00%
2017-05-26	21.80	21.75	21.80	21.50	21.80	84,000	1,824,900	21.725	21.55	21.50	21.55	21.25	21.55	84,980	21.474	1.40%
2017-05-25	21.50	21.30	21.50	21.35	21.55	20,600	441,240	21.419	21.25	21.05	21.25	21.10	21.30	20,840	21.172	0.94%
2017-05-24	21.30	21.25	21.30	21.25	21.35	37,535	800,358	21.323	21.05	21.00	21.05	21.00	21.10	37,973	21.077	-0.93%
2017-05-23	21.50	21.30	21.55	21.25	21.55	29,600	633,520	21.403	21.25	21.05	21.30	21.00	21.30	29,945	21.156	-0.23%
2017-05-22	21.55	21.35	21.60	21.20	21.55	33,600	721,350	21.469	21.30	21.10	21.35	20.96	21.30	33,992	21.221	1.65%
2017-05-19	21.20	21.15	21.35	21.20	21.35	21,600	459,160	21.257	20.96	20.91	21.10	20.96	21.10	21,852	21.012	-0.70%
2017-05-18	21.35	21.30	21.65	21.30	21.55	46,400	993,700	21.416	21.10	21.05	21.40	21.05	21.30	46,941	21.169	-1.39%
2017-05-17	21.65	21.50	21.65	21.40	21.70	28,400	613,230	21.593	21.40	21.25	21.40	21.15	21.45	28,731	21.344	0.70%
2017-05-16	21.50	21.50	21.55	21.00	21.50	62,800	1,344,980	21.417	21.25	21.25	21.30	20.76	21.25	63,533	21.170	1.42%
2017-05-15	21.20	21.10	21.45	21.20	21.45	115,200	2,456,200	21.321	20.96	20.86	21.20	20.96	21.20	116,544	21.075	-0.70%
2017-05-12	21.35	21.25	21.35	21.25	21.35	52,400	1,113,900	21.258	21.10	21.00	21.10	21.00	21.10	53,011	21.012	0.71%
2017-05-11	21.20	21.20	21.35	21.20	21.40	61,176	1,300,906	21.265	20.96	20.96	21.10	20.96	21.15	61,890	21.020	0.00%
2017-05-10	21.20	21.00	21.25	21.00	21.20	67,800	1,431,860	21.119	20.96	20.76	21.00	20.76	20.96	68,591	20.875	0.47%
2017-05-09	21.10	21.05	21.20	21.00	21.20	57,975	1,221,580	21.071	20.86	20.81	20.96	20.76	20.96	58,652	20.828	0.00%
2017-05-08	21.10	21.10	21.25	21.10	21.25	19,400	410,210	21.145	20.86	20.86	21.00	20.86	21.00	19,626	20.901	0.00%
2017-05-05	21.10	21.00	21.20	21.10	21.25	54,200	1,149,300	21.205	20.86	20.76	20.96	20.86	21.00	54,832	20.960	-0.24%
2017-05-04	21.15	21.15	21.30	21.10	21.30	66,000	1,397,820	21.179	20.91	20.91	21.05	20.86	21.05	66,770	20.935	0.24%
2017-05-02	21.10	21.10	21.20	21.00	21.20	48,800	1,029,120	21.089	20.86	20.86	20.96	20.76	20.96	49,369	20.845	0.24%
2017-04-28	21.05	21.05	21.50	21.00	21.50	119,285	2,528,160	21.194	20.81	20.81	21.25	20.76	21.25	120,677	20.950	-1.17%
2017-04-27	21.30	21.20	21.30	21.10	21.35	32,200	683,200	21.217	21.05	20.96	21.05	20.86	21.10	32,576	20.973	0.00%
2017-04-26	21.30	21.25	21.30	21.05	21.30	94,650	2,006,180	21.196	21.05	21.00	21.05	20.81	21.05	95,754	20.951	1.19%
2017-04-25	21.05	20.85	21.10	20.85	21.10	60,700	1,273,440	20.979	20.81	20.61	20.86	20.61	20.86	61,408	20.737	1.69%
2017-04-24	20.70	20.70	20.80	20.55	20.70	1,950	40,165	20.597	20.46	20.46	20.56	20.31	20.46	1,973	20.360	0.49%
2017-04-21	20.60	20.50	20.60	20.55	20.65	47,200	971,370	20.580	20.36	20.26	20.36	20.31	20.41	47,751	20.342	0.00%
2017-04-20	20.60	20.55	20.65	20.50	20.60	5,800	119,460	20.597	20.36	20.31	20.41	20.26	20.36	5,868	20.359	0.49%
2017-04-19	20.50	20.50	20.60	20.50	20.95	20,600	423,120	20.540	20.26	20.26	20.36	20.26	20.71	20,840	20.303	-2.15%
2017-04-18	20.95	20.65	20.95	20.70	20.95	54,800	1,138,010	20.767	20.71	20.41	20.71	20.46	20.71	55,439	20.527	0.48%
2017-04-13	20.85	20.70	20.85	20.75	20.95	45,000	936,890	20.820	20.61	20.46	20.61	20.51	20.71	45,525	20.580	0.24%
2017-04-12	20.80	20.80	20.90	20.70	20.95	19,975	416,946	20.873	20.56	20.56	20.66	20.46	20.71	20,208	20.633	-0.24%
2017-04-11	20.85	20.60	20.90	20.60	20.90	23,000	477,830	20.775	20.61	20.36	20.66	20.36	20.66	23,268	20.536	0.72%
2017-04-10	20.70	20.50	20.65	20.70	20.90	57,920	1,206,732	20.835	20.46	20.26	20.41	20.46	20.66	58,596	20.594	-0.96%
2017-04-07	20.90	20.90	21.00	20.70	21.00	233,179	4,875,950	20.911	20.66	20.66	20.76	20.46	20.76	235,900	20.670	0.24%
2017-04-06	20.85	20.65	20.80	20.70	20.85	82,400	1,713,140	20.791	20.61	20.41	20.56	20.46	20.61	83,362	20.551	0.24%
2017-04-05	20.80	20.70	20.90	20.30	20.90	59,800	1,244,010	20.803	20.56	20.46	20.66	20.07	20.66	60,498	20.563	0.00%
2017-04-03	20.80	20.70	20.80	20.55	20.80	51,200	1,059,280	20.689	20.56	20.46	20.56	20.31	20.56	51,797	20.450	0.48%
2017-03-31	20.70	20.60	20.70	20.40	20.70	33,200	686,730	20.685	20.46	20.36	20.46	20.16	20.46	33,587	20.446	0.73%
2017-03-30	20.55	20.00	20.75	20.50	20.75	50,000	1,029,940	20.599	20.31	19.77	20.51	20.26	20.51	50,583	20.361	0.00%
2017-03-29	20.55	20.50	20.55	20.45	20.60	27,000	554,500	20.537	20.31	20.26	20.31	20.21	20.36	27,315	20.300	0.49%
2017-03-28	20.45	20.35	20.50	20.25	20.50	19,000	388,840	20.465	20.21	20.12	20.26	20.02	20.26	19,222	20.229	0.99%
2017-03-27	20.25	20.25	20.40	20.20	20.50	68,600	1,398,150	20.381	20.02	20.02	20.16	19.97	20.26	69,400	20.146	-1.22%
2017-03-24	20.50	20.45	20.50	20.30	20.50	57,800	1,176,320	20.352	20.26	20.21	20.26	20.07	20.26	58,474	20.117	0.74%
2017-03-23	20.35	20.20	20.35	19.80	20.45	29,000	588,680	20.299	20.12	19.97	20.12	19.57	20.21	29,338	20.065	0.25%
2017-03-22	20.30	20.20	20.45	20.15	20.35	50,600	1,022,290	20.203	20.07	19.97	20.21	19.92	20.12	51,190	19.970	-0.98%
2017-03-21	20.50	20.35	20.50	20.40	20.60	245,600	5,044,140	20.538	20.26	20.12	20.26	20.16	20.36	248,466	20.301	0.24%
2017-03-20	20.45	20.35	20.45	20.35	20.50	65,000	1,326,900	20.414	20.21	20.12	20.21	20.12	20.26	65,758	20.178	-0.24%
2017-03-17	20.50	20.10	20.55	20.35	20.75	43,000	878,650	20.434	20.26	19.87	20.31	20.12	20.51	43,502	20.198	-0.24%
2017-03-16	20.55	20.45	20.55	20.30	20.55	175,927	3,610,785	20.524	20.31	20.21	20.31	20.07	20.31	177,980	20.288	1.73%
2017-03-15	20.20	20.10	20.35	19.98	20.35	67,615	1,371,460	20.283	19.97	19.87	20.12	19.75	20.12	68,404	20.049	0.75%
2017-03-14	20.05	19.96	20.10	19.96	20.30	31,200	627,268	20.105	19.82	19.73	19.87	19.73	20.07	31,564	19.873	-0.99%
2017-03-13	20.25	20.20	20.25	19.92	20.25	3,600,856	71,127,069	19.753	20.02	19.97	20.02	19.69	20.02	3,642,874	19.525	2.90%
2017-03-10	19.68	19.00	19.86	19.58	19.70	67,000	1,313,944	19.611	19.45	18.78	19.63	19.35	19.47	67,782	19.385	0.61%
2017-03-09	19.56	19.50	19.68	19.50	19.74	125,600	2,465,612	19.631	19.33	19.28	19.45	19.28	19.51	127,066	19.404	-0.20%
2017-03-08	19.60	19.50	19.80	19.54	19.72	76,003	1,495,155	19.672	19.37	19.28	19.57	19.31	19.49	76,890	19.445	-0.51%
2017-03-07	19.70	19.68	19.76	19.50	19.72	148,400	2,920,592	19.681	19.47	19.45	19.53	19.28	19.49	150,132	19.454	0.00%
2017-03-06	19.70	19.70	19.80	19.38	19.70	247,000	4,843,148	19.608	19.47	19.47	19.57	19.16	19.47	249,882	19.382	1.65%
2017-03-03	19.38	19.36	19.48	19.36	19.52	78,200	1,516,984	19.399	19.16	19.14	19.26	19.14	19.29	79,113	19.175	-1.42%
2017-03-02	19.66	19.00	19.66	19.10	19.68	308,200	6,043,088	19.608	19.43	18.78	19.43	18.88	19.45	311,796	19.382	0.82%
2017-03-01	19.50	19.36	19.52	19.34	19.56	30,000	584,056	19.469	19.28	19.14	19.29	19.12	19.33	30,350	19.244	0.72%
2017-02-28	19.36	19.26	19.52	19.36	19.50	3,200	62,260	19.456	19.14	19.04	19.29	19.14	19.28	3,237	19.232	-0.62%
2017-02-27	19.48	19.40	19.48	19.46	19.50	37,600	731,824	19.463	19.26	19.18	19.26	19.24	19.28	38,039	19.239	-0.10%
2017-02-24	19.50	19.08	19.50	19.46	19.54	80,300	1,564,664	19.485	19.28	18.86	19.28	19.24	19.31	81,237	19.260	0.21%
2017-02-23	19.46	19.06	19.50	19.00	19.52	86,800	1,686,776	19.433	19.24	18.84	19.28	18.78	19.29	87,813	19.209	0.00%
2017-02-22	19.46	19.20	19.48	19.30	19.48	64,800	1,259,860	19.442	19.24	18.98	19.26	19.08	19.26	65,556	19.218	0.52%
2017-02-21	19.36	19.12	19.36	19.28	19.36	23,400	451,948	19.314	19.14	18.90	19.14	19.06	19.14	23,673	19.091	0.62%
2017-02-20	19.24	19.10	19.28	19.08	19.24	79,400	1,520,920	19.155	19.02	18.88	19.06	18.86	19.02	80,327	18.934	0.52%
2017-02-17	19.14	19.06	19.30	19.06	19.26	76,972	1,476,852	19.187	18.92	18.84	19.08	18.84	19.04	77,870	18.966	0.42%
2017-02-16	19.06	19.02	19.12	19.00	19.14	43,000	820,332	19.078	18.84	18.80	18.90	18.78	18.92	43,502	18.857	0.32%
2017-02-15	19.00	18.88	19.14	19.00	19.22	69,200	1,316,816	19.029	18.78	18.66	18.92	18.78	19.00	70,007	18.810	-0.42%
2017-02-14	19.08	19.00	19.14	19.08	19.20	11,200	214,048	19.111	18.86	18.78	18.92	18.86	18.98	11,331	18.891	0.00%
2017-02-13	19.08	18.96	19.10	19.06	19.30	81,152	1,556,175	19.176	18.86	18.74	18.88	18.84	19.08	82,099	18.955	-0.42%
2017-02-10	19.16	18.96	19.18	19.02	19.26	42,200	809,336	19.179	18.94	18.74	18.96	18.80	19.04	42,692	18.957	0.74%
2017-02-09	19.02	19.02	19.10	18.94	19.14	50,000	954,296	19.086	18.80	18.80	18.88	18.72	18.92	50,583	18.866	0.21%
2017-02-08	18.98	18.80	19.02	18.98	19.12	24,215	461,326	19.051	18.76	18.58	18.80	18.76	18.90	24,498	18.832	-0.32%
2017-02-07	19.04	18.60	19.10	18.54	19.20	58,800	1,121,600	19.075	18.82	18.39	18.88	18.33	18.98	59,486	18.855	-0.31%
2017-02-06	19.10	18.92	19.12	18.96	19.18	276,200	5,255,032	19.026	18.88	18.70	18.90	18.74	18.96	279,423	18.807	0.74%
2017-02-03	18.96	18.84	19.00	18.90	18.98	88,986	1,684,277	18.927	18.74	18.62	18.78	18.68	18.76	90,024	18.709	0.42%
2017-02-02	18.88	18.82	18.88	18.80	18.88	70,700	1,331,904	18.839	18.66	18.60	18.66	18.58	18.66	71,525	18.622	0.32%
2017-02-01	18.82	18.36	18.84	17.72	18.82	64,000	1,182,808	18.481	18.60	18.15	18.62	17.52	18.60	64,747	18.268	2.06%
2017-01-27	18.44	18.08	18.50	18.36	18.52	18,367	339,494	18.484	18.23	17.87	18.29	18.15	18.31	18,581	18.271	-0.75%
2017-01-26	18.58	18.56	18.60	18.36	18.58	47,800	884,992	18.515	18.37	18.35	18.39	18.15	18.37	48,358	18.301	1.20%
2017-01-25	18.36	18.36	18.42	18.22	18.36	17,800	325,992	18.314	18.15	18.15	18.21	18.01	18.15	18,008	18.103	0.77%
2017-01-24	18.22	18.10	18.22	18.08	18.22	20,400	370,248	18.149	18.01	17.89	18.01	17.87	18.01	20,638	17.940	1.11%
2017-01-23	18.02	17.96	18.10	17.86	18.02	197,400	3,536,148	17.914	17.81	17.75	17.89	17.65	17.81	199,703	17.707	0.33%
2017-01-20	17.96	17.96	18.04	17.94	18.18	163,400	2,956,664	18.095	17.75	17.75	17.83	17.73	17.97	165,307	17.886	-0.55%
2017-01-19	18.06	18.06	18.18	18.04	18.16	92,400	1,674,660	18.124	17.85	17.85	17.97	17.83	17.95	93,478	17.915	-0.66%
2017-01-18	18.18	18.12	18.22	18.08	18.20	31,400	570,184	18.159	17.97	17.91	18.01	17.87	17.99	31,766	17.949	0.78%
2017-01-17	18.04	18.04	18.12	18.04	18.04	3,000	54,120	18.040	17.83	17.83	17.91	17.83	17.83	3,035	17.832	-0.11%
2017-01-16	18.06	18.06	18.20	18.00	18.20	57,000	1,030,952	18.087	17.85	17.85	17.99	17.79	17.99	57,665	17.878	0.00%
2017-01-13	18.06	18.04	18.16	18.06	18.14	62,200	1,126,200	18.106	17.85	17.83	17.95	17.85	17.93	62,926	17.897	-0.44%
2017-01-12	18.14	18.02	18.16	17.92	18.14	50,212	907,009	18.064	17.93	17.81	17.95	17.71	17.93	50,798	17.855	1.11%
2017-01-11	17.94	17.94	18.20	17.82	18.06	321,322	5,759,188	17.923	17.73	17.73	17.99	17.61	17.85	325,071	17.717	0.34%
2017-01-10	17.88	17.78	17.90	17.72	17.88	97,800	1,735,656	17.747	17.67	17.57	17.69	17.52	17.67	98,941	17.542	0.68%
2017-01-09	17.76	17.26	17.78	17.70	17.96	97,645	1,733,466	17.753	17.56	17.06	17.57	17.50	17.75	98,784	17.548	-1.00%
2017-01-06	17.94	17.84	18.00	17.84	17.96	18,600	333,116	17.910	17.73	17.63	17.79	17.63	17.75	18,817	17.703	0.56%
2017-01-05	17.84	17.82	18.28	17.70	17.90	146,400	2,611,998	17.842	17.63	17.61	18.07	17.50	17.69	148,108	17.636	1.13%
2017-01-04	17.64	17.64	17.74	17.58	17.70	119,600	2,112,436	17.663	17.44	17.44	17.54	17.38	17.50	120,996	17.459	-0.34%
2017-01-03	17.70	17.60	17.74	17.60	17.80	50,485	894,142	17.711	17.50	17.40	17.54	17.40	17.59	51,074	17.507	0.57%
2016-12-30	17.60	17.58	17.88	17.24	17.60	32,600	571,292	17.524	17.40	17.38	17.67	17.04	17.40	32,980	17.322	1.03%
2016-12-29	17.42	17.38	17.46	17.42	17.42	10,000	174,200	17.420	17.22	17.18	17.26	17.22	17.22	10,117	17.219	-0.11%
2016-12-28	17.44	17.44	17.52	17.20	17.52	56,800	987,036	17.377	17.24	17.24	17.32	17.00	17.32	57,463	17.177	0.11%
2016-12-23	17.42	17.36	17.58	17.20	17.42	16,506	285,960	17.325	17.22	17.16	17.38	17.00	17.22	16,699	17.125	0.35%
2016-12-22	17.36	17.26	17.36	17.28	17.50	28,200	490,484	17.393	17.16	17.06	17.16	17.08	17.30	28,529	17.192	-1.14%
2016-12-21	17.56	17.54	17.60	17.50	17.56	8,800	154,312	17.536	17.36	17.34	17.40	17.30	17.36	8,903	17.333	-0.23%
2016-12-20	17.60	17.52	17.62	17.56	17.62	44,600	785,400	17.610	17.40	17.32	17.42	17.36	17.42	45,120	17.407	-0.23%
2016-12-19	17.64	17.62	17.70	17.52	17.76	69,200	1,222,012	17.659	17.44	17.42	17.50	17.32	17.56	70,007	17.455	0.23%
2016-12-16	17.60	17.58	17.66	17.60	17.70	25,000	441,688	17.668	17.40	17.38	17.46	17.40	17.50	25,292	17.464	-0.90%
2016-12-15	17.76	17.64	17.72	17.60	17.82	75,200	1,332,980	17.726	17.56	17.44	17.52	17.40	17.61	76,078	17.521	0.23%
2016-12-14	17.72	17.42	17.80	17.40	17.88	96,400	1,712,272	17.762	17.52	17.22	17.59	17.20	17.67	97,525	17.557	-0.56%
2016-12-13	17.82	17.78	17.94	17.76	17.90	103,317	1,840,410	17.813	17.61	17.57	17.73	17.56	17.69	104,523	17.608	0.22%
2016-12-12	17.78	17.78	17.90	17.50	18.02	52,800	942,488	17.850	17.57	17.57	17.69	17.30	17.81	53,416	17.644	-1.11%
2016-12-09	17.98	17.94	17.98	17.90	18.04	35,600	640,568	17.994	17.77	17.73	17.77	17.69	17.83	36,015	17.786	0.45%
2016-12-08	17.90	17.86	18.28	17.60	18.02	97,000	1,733,912	17.875	17.69	17.65	18.07	17.40	17.81	98,132	17.669	1.36%
2016-12-07	17.66	17.66	17.70	17.44	17.70	169,361	2,988,368	17.645	17.46	17.46	17.50	17.24	17.50	171,337	17.441	0.34%
2016-12-06	17.60	17.52	17.62	17.08	17.60	162,800	2,849,960	17.506	17.40	17.32	17.42	16.88	17.40	164,700	17.304	2.09%
2016-12-05	17.24	17.18	17.50	17.24	17.44	101,400	1,757,208	17.330	17.04	16.98	17.30	17.04	17.24	102,583	17.130	-1.15%
2016-12-02	17.44	17.44	17.60	17.40	17.58	64,658	1,127,821	17.443	17.24	17.24	17.40	17.20	17.38	65,412	17.242	-0.91%
2016-12-01	17.60	17.58	17.64	17.46	17.70	65,800	1,159,824	17.627	17.40	17.38	17.44	17.26	17.50	66,568	17.423	0.80%
2016-11-30	17.46	17.44	17.50	17.42	17.60	18,600	325,368	17.493	17.26	17.24	17.30	17.22	17.40	18,817	17.291	-0.46%
2016-11-29	17.54	17.48	17.54	17.32	17.60	85,000	1,487,152	17.496	17.34	17.28	17.34	17.12	17.40	85,992	17.294	0.80%
2016-11-28	17.40	17.36	17.42	17.20	17.40	131,400	2,276,880	17.328	17.20	17.16	17.22	17.00	17.20	132,933	17.128	0.69%
2016-11-25	17.28	17.26	17.34	17.02	17.30	102,310	1,754,187	17.146	17.08	17.06	17.14	16.82	17.10	103,504	16.948	1.17%
2016-11-24	17.08	17.02	17.56	17.02	17.30	209,000	3,572,556	17.094	16.88	16.82	17.36	16.82	17.10	211,439	16.896	-0.47%
2016-11-23	17.16	17.16	17.20	17.14	17.40	35,400	610,848	17.256	16.96	16.96	17.00	16.94	17.20	35,813	17.057	-0.12%
2016-11-22	17.18	17.12	17.18	17.12	17.32	174,425	2,999,436	17.196	16.98	16.92	16.98	16.92	17.12	176,460	16.998	0.00%
2016-11-21	17.18	17.12	17.38	17.10	17.42	91,600	1,590,596	17.365	16.98	16.92	17.18	16.90	17.22	92,669	17.164	-1.72%
2016-11-18	17.48	17.48	17.56	17.36	17.50	84,800	1,478,796	17.439	17.28	17.28	17.36	17.16	17.30	85,790	17.237	-0.57%
2016-11-17	17.58	17.56	17.58	17.42	17.88	76,700	1,344,760	17.533	17.38	17.36	17.38	17.22	17.67	77,595	17.330	-0.90%
2016-11-16	17.74	17.66	18.16	17.62	17.82	104,600	1,854,544	17.730	17.54	17.46	17.95	17.42	17.61	105,821	17.525	0.68%
2016-11-15	17.62	17.62	17.70	17.62	17.80	34,240	606,941	17.726	17.42	17.42	17.50	17.42	17.59	34,640	17.522	-0.68%
2016-11-14	17.74	17.74	18.00	17.72	18.16	195,100	3,473,206	17.802	17.54	17.54	17.79	17.52	17.95	197,377	17.597	-3.27%
2016-11-11	18.34	18.20	18.80	18.18	18.84	149,211	2,726,596	18.273	18.13	17.99	18.58	17.97	18.62	150,952	18.063	-2.65%
2016-11-10	18.84	18.50	18.84	18.34	18.94	93,000	1,742,212	18.734	18.62	18.29	18.62	18.13	18.72	94,085	18.517	2.73%
2016-11-09	18.34	18.34	18.56	17.78	18.46	163,735	2,970,316	18.141	18.13	18.13	18.35	17.57	18.25	165,646	17.932	-1.50%
2016-11-08	18.62	18.56	18.64	18.62	18.62	600	11,176	18.627	18.41	18.35	18.42	18.41	18.41	607	18.412	-0.11%
2016-11-07	18.64	18.62	18.70	18.32	18.64	44,200	822,796	18.615	18.42	18.41	18.48	18.11	18.42	44,716	18.401	0.54%
2016-11-04	18.54	18.50	18.70	18.40	18.70	385,689	7,124,717	18.473	18.33	18.29	18.48	18.19	18.48	390,190	18.260	-0.32%
2016-11-03	18.60	18.60	18.80	18.50	18.76	23,800	441,596	18.555	18.39	18.39	18.58	18.29	18.54	24,078	18.340	-0.43%
2016-11-02	18.68	18.68	18.76	18.60	18.72	16,100	300,456	18.662	18.46	18.46	18.54	18.39	18.50	16,288	18.447	-1.89%
2016-11-01	19.04	19.04	19.10	18.86	19.08	933,558	17,735,386	18.998	18.82	18.82	18.88	18.64	18.86	944,452	18.779	1.17%
2016-10-31	18.82	18.80	18.86	18.80	18.86	10,500	197,734	18.832	18.60	18.58	18.64	18.58	18.64	10,623	18.615	0.00%
2016-10-28	18.82	18.82	18.90	18.82	18.88	46,400	873,720	18.830	18.60	18.60	18.68	18.60	18.66	46,941	18.613	0.00%
2016-10-27	18.82	18.34	18.90	18.76	18.88	2,600	48,848	18.788	18.60	18.13	18.68	18.54	18.66	2,630	18.571	-0.42%
2016-10-26	18.90	18.90	18.98	18.88	18.98	19,400	366,688	18.901	18.68	18.68	18.76	18.66	18.76	19,626	18.683	-0.11%
2016-10-25	18.92	18.88	19.06	18.88	19.06	67,600	1,283,664	18.989	18.70	18.66	18.84	18.66	18.84	68,389	18.770	-0.63%
2016-10-24	19.04	19.02	19.04	19.00	19.08	27,400	521,744	19.042	18.82	18.80	18.82	18.78	18.86	27,720	18.822	-0.21%
2016-10-20	19.08	18.98	19.08	18.94	19.14	18,800	357,020	18.990	18.86	18.76	18.86	18.72	18.92	19,019	18.771	0.95%
2016-10-19	18.90	18.50	18.94	18.50	19.06	38,200	725,356	18.988	18.68	18.29	18.72	18.29	18.84	38,646	18.769	0.32%
2016-10-18	18.84	18.84	19.20	18.70	18.80	10,100	189,802	18.792	18.62	18.62	18.98	18.48	18.58	10,218	18.576	0.96%
2016-10-17	18.66	18.50	18.70	18.60	18.74	87,736	1,637,397	18.663	18.44	18.29	18.48	18.39	18.52	88,760	18.448	-0.74%
2016-10-14	18.80	18.74	18.86	18.72	18.90	17,600	330,172	18.760	18.58	18.52	18.64	18.50	18.68	17,805	18.543	0.53%
2016-10-13	18.70	18.60	18.78	18.70	18.98	23,093	436,473	18.901	18.48	18.39	18.56	18.48	18.76	23,362	18.683	-1.58%
2016-10-12	19.00	18.88	19.00	18.90	19.00	23,722	450,491	18.990	18.78	18.66	18.78	18.68	18.78	23,999	18.771	-0.11%
2016-10-11	19.02	18.94	19.02	18.90	19.14	98,200	1,872,188	19.065	18.80	18.72	18.80	18.68	18.92	99,346	18.845	0.11%
2016-10-07	19.00	18.92	19.10	18.80	19.22	50,615	961,870	19.004	18.78	18.70	18.88	18.58	19.00	51,206	18.784	-1.14%
2016-10-06	19.22	19.18	19.22	19.18	19.30	13,050	251,358	19.261	19.00	18.96	19.00	18.96	19.08	13,202	19.039	0.10%
2016-10-05	19.20	19.20	19.26	19.12	19.28	113,200	2,179,680	19.255	18.98	18.98	19.04	18.90	19.06	114,521	19.033	0.31%
2016-10-04	19.14	19.10	19.18	19.00	19.20	138,700	2,653,420	19.131	18.92	18.88	18.96	18.78	18.98	140,318	18.910	0.53%
2016-10-03	19.04	19.00	19.14	18.94	19.08	27,300	518,868	19.006	18.82	18.78	18.92	18.72	18.86	27,619	18.787	0.95%
2016-09-30	18.86	18.76	19.50	18.12	18.86	45,923	860,288	18.733	18.64	18.54	19.28	17.91	18.64	46,459	18.517	-0.32%
2016-09-29	18.92	18.86	19.46	18.84	19.46	82,800	1,577,228	19.049	18.70	18.64	19.24	18.62	19.24	83,766	18.829	-1.56%
2016-09-28	19.22	19.18	19.28	19.14	19.22	16,400	314,328	19.166	19.00	18.96	19.06	18.92	19.00	16,591	18.945	0.63%
2016-09-27	19.10	19.10	19.30	19.10	19.24	12,900	247,764	19.207	18.88	18.88	19.08	18.88	19.02	13,051	18.985	-0.93%
2016-09-26	19.28	19.16	19.28	19.18	19.38	89,447	1,723,698	19.271	19.06	18.94	19.06	18.96	19.16	90,491	19.048	-1.33%
2016-09-23	19.54	18.60	19.54	19.40	19.58	123,120	2,397,388	19.472	19.31	18.39	19.31	19.18	19.35	124,557	19.247	0.41%
2016-09-22	19.46	18.60	19.58	19.34	19.60	80,000	1,552,092	19.401	19.24	18.39	19.35	19.12	19.37	80,934	19.177	0.52%
2016-09-21	19.36	18.90	19.44	17.78	19.38	70,300	1,357,840	19.315	19.14	18.68	19.22	17.57	19.16	71,120	19.092	0.94%
2016-09-20	19.18	19.18	19.50	19.04	19.24	107,200	2,057,344	19.192	18.96	18.96	19.28	18.82	19.02	108,451	18.970	-0.72%
2016-09-19	19.32	19.32	19.72	19.16	19.34	82,200	1,583,084	19.259	19.10	19.10	19.49	18.94	19.12	83,159	19.037	0.84%
2016-09-15	19.16	19.00	19.28	19.06	19.26	33,800	646,972	19.141	18.94	18.78	19.06	18.84	19.04	34,194	18.920	0.31%
2016-09-14	19.10	19.10	19.28	18.80	19.10	20,600	387,520	18.812	18.88	18.88	19.06	18.58	18.88	20,840	18.595	-0.93%
2016-09-13	19.28	19.10	19.28	19.26	19.38	27,489	530,948	19.315	19.06	18.88	19.06	19.04	19.16	27,810	19.092	0.42%
2016-09-12	19.20	19.10	19.28	19.06	19.36	233,000	4,457,220	19.130	18.98	18.88	19.06	18.84	19.14	235,719	18.909	-1.94%
2016-09-09	19.58	19.54	19.70	19.54	19.66	59,000	1,158,468	19.635	19.35	19.31	19.47	19.31	19.43	59,688	19.409	-0.61%
2016-09-08	19.70	19.70	19.74	19.62	19.72	57,140	1,124,801	19.685	19.47	19.47	19.51	19.39	19.49	57,807	19.458	0.00%
2016-09-07	19.70	19.68	19.72	19.52	19.76	146,243	2,871,065	19.632	19.47	19.45	19.49	19.29	19.53	147,950	19.406	0.92%
2016-09-06	19.52	19.48	19.54	19.44	19.60	45,200	883,220	19.540	19.29	19.26	19.31	19.22	19.37	45,727	19.315	0.10%
2016-09-05	19.50	19.30	19.56	19.26	19.56	83,100	1,612,568	19.405	19.28	19.08	19.33	19.04	19.33	84,070	19.181	1.25%
2016-09-02	19.26	19.10	19.26	18.92	19.26	31,800	608,816	19.145	19.04	18.88	19.04	18.70	19.04	32,171	18.924	0.31%
2016-09-01	19.20	19.20	19.26	19.16	19.26	25,200	484,040	19.208	18.98	18.98	19.04	18.94	19.04	25,494	18.986	-0.31%
2016-08-31	19.26	19.14	19.26	19.00	19.26	174,400	3,332,216	19.107	19.04	18.92	19.04	18.78	19.04	176,435	18.886	1.58%
2016-08-30	18.96	18.84	19.02	18.70	19.02	71,025	1,338,184	18.841	18.74	18.62	18.80	18.48	18.80	71,854	18.624	1.50%
2016-08-29	18.68	18.50	18.68	-	-	0	0	-	18.46	18.29	18.46	-	-	0	-	-0.32%
2016-08-26	18.74	18.66	18.74	18.66	18.82	11,600	216,822	18.692	18.52	18.44	18.52	18.44	18.60	11,735	18.476	-0.64%
2016-08-25	18.86	18.70	19.00	18.82	18.90	41,800	791,340	18.932	18.64	18.48	18.78	18.60	18.68	42,288	18.713	-0.32%
2016-08-24	18.92	18.70	19.10	18.70	18.94	36,502	683,719	18.731	18.70	18.48	18.88	18.48	18.72	36,928	18.515	0.96%
2016-08-23	18.74	18.72	18.88	18.70	18.88	9,100	170,460	18.732	18.52	18.50	18.66	18.48	18.66	9,206	18.516	-0.85%
2016-08-22	18.90	18.50	19.00	18.76	19.00	100,600	1,895,264	18.840	18.68	18.29	18.78	18.54	18.78	101,774	18.622	0.75%
2016-08-19	18.76	18.76	18.96	18.72	19.00	51,400	971,284	18.897	18.54	18.54	18.74	18.50	18.78	52,000	18.679	-1.26%
2016-08-18	19.00	18.80	19.08	17.06	19.00	50,400	954,008	18.929	18.78	18.58	18.86	16.86	18.78	50,988	18.710	0.32%
2016-08-17	18.94	18.70	19.00	18.72	19.06	47,800	902,472	18.880	18.72	18.48	18.78	18.50	18.84	48,358	18.662	-0.21%
2016-08-16	18.98	18.70	19.00	18.92	19.08	33,570	637,062	18.977	18.76	18.48	18.78	18.70	18.86	33,962	18.758	-0.73%
2016-08-15	19.12	18.70	19.14	18.92	19.12	97,000	1,844,276	19.013	18.90	18.48	18.92	18.70	18.90	98,132	18.794	1.06%
2016-08-12	18.92	18.92	19.00	18.80	18.98	20,400	385,160	18.880	18.70	18.70	18.78	18.58	18.76	20,638	18.663	0.85%
2016-08-11	18.76	18.74	19.20	18.74	18.84	79,992	1,502,865	18.788	18.54	18.52	18.98	18.52	18.62	80,925	18.571	0.00%
2016-08-10	18.76	18.76	19.08	18.76	19.12	100,400	1,901,652	18.941	18.54	18.54	18.86	18.54	18.90	101,572	18.722	-1.16%
2016-08-09	18.98	18.94	18.98	18.98	19.18	26,915	512,293	19.034	18.76	18.72	18.76	18.76	18.96	27,229	18.814	-0.94%
2016-08-08	19.16	19.10	19.16	18.88	19.16	31,500	601,972	19.110	18.94	18.88	18.94	18.66	18.94	31,868	18.890	1.48%
2016-08-05	18.88	18.88	19.00	18.88	19.02	114,600	2,170,460	18.939	18.66	18.66	18.78	18.66	18.80	115,937	18.721	-0.11%
2016-08-04	18.90	18.50	18.90	18.82	18.92	15,600	294,636	18.887	18.68	18.29	18.68	18.60	18.70	15,782	18.669	-0.11%
2016-08-03	18.92	18.60	19.06	18.76	19.00	276,625	5,234,195	18.922	18.70	18.39	18.84	18.54	18.78	279,853	18.703	-0.11%
2016-08-01	18.94	18.60	19.16	18.92	19.20	26,800	510,508	19.049	18.72	18.39	18.94	18.70	18.98	27,113	18.829	0.00%
2016-07-29	18.94	18.50	19.00	18.86	19.12	31,800	606,024	19.057	18.72	18.29	18.78	18.64	18.90	32,171	18.838	0.32%
2016-07-28	18.88	18.86	19.00	18.50	18.98	80,400	1,511,256	18.797	18.66	18.64	18.78	18.29	18.76	81,338	18.580	1.29%
2016-07-27	18.64	18.58	18.74	18.50	18.80	447,700	8,350,418	18.652	18.42	18.37	18.52	18.29	18.58	452,924	18.437	-1.27%
2016-07-26	18.88	18.78	18.90	18.76	18.98	127,600	2,406,860	18.863	18.66	18.56	18.68	18.54	18.76	129,089	18.645	0.43%
2016-07-25	18.80	18.80	18.82	18.80	18.80	1,600	30,080	18.800	18.58	18.58	18.60	18.58	18.58	1,619	18.583	0.43%
2016-07-22	18.72	18.70	18.78	18.66	18.72	81,200	1,516,808	18.680	18.50	18.48	18.56	18.44	18.50	82,148	18.464	0.11%
2016-07-21	18.70	18.60	18.72	18.68	18.76	42,200	790,940	18.743	18.48	18.39	18.50	18.46	18.54	42,692	18.526	-0.21%
2016-07-20	18.74	18.60	18.76	18.58	18.74	21,800	405,812	18.615	18.52	18.39	18.54	18.37	18.52	22,054	18.401	0.86%
2016-07-19	18.58	18.50	18.62	18.36	18.68	62,800	1,166,420	18.574	18.37	18.29	18.41	18.15	18.46	63,533	18.359	-0.21%
2016-07-18	18.62	18.60	18.74	17.64	18.90	133,200	2,484,304	18.651	18.41	18.39	18.52	17.44	18.68	134,754	18.436	-0.43%
2016-07-15	18.70	18.68	18.70	18.66	18.84	26,000	488,812	18.801	18.48	18.46	18.48	18.44	18.62	26,303	18.584	-0.32%
2016-07-14	18.76	18.76	18.84	18.64	18.76	17,000	317,624	18.684	18.54	18.54	18.62	18.42	18.54	17,198	18.468	0.64%
2016-07-13	18.64	18.60	18.70	18.58	18.74	85,218	1,588,469	18.640	18.42	18.39	18.48	18.37	18.52	86,212	18.425	-0.21%
2016-07-12	18.68	18.62	18.68	18.48	18.70	4,800	89,368	18.618	18.46	18.41	18.46	18.27	18.48	4,856	18.404	0.32%
2016-07-11	18.62	18.50	18.62	18.26	18.64	52,200	963,684	18.461	18.41	18.29	18.41	18.05	18.42	52,809	18.248	2.31%
2016-07-08	18.20	18.18	18.26	18.20	18.20	600	10,920	18.200	17.99	17.97	18.05	17.99	17.99	607	17.990	-0.66%
2016-07-07	18.32	18.32	18.34	18.00	18.32	10,739	195,362	18.192	18.11	18.11	18.13	17.79	18.11	10,864	17.982	0.77%
2016-07-06	18.18	18.08	18.20	18.00	18.34	91,850	1,672,116	18.205	17.97	17.87	17.99	17.79	18.13	92,922	17.995	-0.33%
2016-07-05	18.24	18.24	18.34	18.22	18.46	12,800	235,552	18.403	18.03	18.03	18.13	18.01	18.25	12,949	18.190	-0.55%
2016-07-04	18.34	18.34	18.40	18.20	18.40	31,400	575,028	18.313	18.13	18.13	18.19	17.99	18.19	31,766	18.102	1.89%
2016-06-30	18.00	17.98	18.10	17.86	18.00	83,400	1,498,240	17.965	17.79	17.77	17.89	17.65	17.79	84,373	17.757	1.24%
2016-06-29	17.78	17.70	17.80	17.56	17.78	11,200	197,572	17.640	17.57	17.50	17.59	17.36	17.57	11,331	17.437	1.14%
2016-06-28	17.58	17.58	17.72	17.30	17.60	22,800	399,208	17.509	17.38	17.38	17.52	17.10	17.40	23,066	17.307	0.92%
2016-06-27	17.42	17.42	17.56	17.24	17.60	118,400	2,061,588	17.412	17.22	17.22	17.36	17.04	17.40	119,782	17.211	-1.02%
2016-06-24	17.60	17.50	17.60	17.32	18.38	145,800	2,590,580	17.768	17.40	17.30	17.40	17.12	18.17	147,501	17.563	-2.22%
2016-06-23	18.00	17.98	18.08	17.94	18.08	16,000	287,700	17.981	17.79	17.77	17.87	17.73	17.87	16,187	17.774	0.45%
2016-06-22	17.92	17.92	18.04	17.92	18.56	73,635	1,333,719	18.113	17.71	17.71	17.83	17.71	18.35	74,494	17.904	-0.78%
2016-06-21	18.06	18.06	18.18	18.06	18.92	39,200	714,356	18.223	17.85	17.85	17.97	17.85	18.70	39,657	18.013	-0.77%
2016-06-20	18.20	18.06	18.20	17.62	18.20	56,600	1,014,776	17.929	17.99	17.85	17.99	17.42	17.99	57,260	17.722	1.11%
2016-06-17	18.00	18.00	18.12	17.96	18.02	23,400	421,200	18.000	17.79	17.79	17.91	17.75	17.81	23,673	17.792	0.45%
2016-06-16	17.92	17.92	18.04	17.92	18.00	154,477	2,779,912	17.996	17.71	17.71	17.83	17.71	17.79	156,280	17.788	0.11%
2016-06-15	17.90	17.90	18.00	17.80	17.90	4,780	85,470	17.881	17.69	17.69	17.79	17.59	17.69	4,836	17.675	0.56%
2016-06-14	17.80	17.80	17.92	17.78	18.04	147,762	2,643,262	17.889	17.59	17.59	17.71	17.57	17.83	149,486	17.682	-0.67%
2016-06-13	17.92	17.90	18.00	17.88	18.10	64,200	1,155,732	18.002	17.71	17.69	17.79	17.67	17.89	64,949	17.794	-0.88%
2016-06-10	18.08	18.08	18.24	18.08	18.62	166,000	3,049,404	18.370	17.87	17.87	18.03	17.87	18.41	167,937	18.158	-2.16%
2016-06-08	18.48	18.40	18.56	18.48	18.62	71,351	1,322,476	18.535	18.27	18.19	18.35	18.27	18.41	72,184	18.321	-0.86%
2016-06-07	18.64	18.44	18.64	18.32	18.64	230,710	4,246,014	18.404	18.42	18.23	18.42	18.11	18.42	233,402	18.192	1.53%
2016-06-06	18.36	18.34	18.36	18.36	18.50	32,400	595,780	18.388	18.15	18.13	18.15	18.15	18.29	32,778	18.176	0.77%
2016-06-03	18.22	18.22	18.36	18.20	18.36	7,200	131,744	18.298	18.01	18.01	18.15	17.99	18.15	7,284	18.087	0.33%
2016-06-02	18.16	18.12	18.24	18.04	18.20	25,000	453,384	18.135	17.95	17.91	18.03	17.83	17.99	25,292	17.926	-0.22%
2016-06-01	18.20	18.08	18.22	18.04	18.26	28,800	524,476	18.211	17.99	17.87	18.01	17.83	18.05	29,136	18.001	1.11%
2016-05-31	18.00	18.00	18.08	17.98	18.10	91,400	1,646,900	18.019	17.79	17.79	17.87	17.77	17.89	92,467	17.811	0.00%
2016-05-30	18.00	18.00	18.10	17.98	18.08	22,200	400,184	18.026	17.79	17.79	17.89	17.77	17.87	22,459	17.818	0.45%
2016-05-27	17.92	17.92	18.00	17.72	17.90	48,600	867,060	17.841	17.71	17.71	17.79	17.52	17.69	49,167	17.635	1.70%
2016-05-26	17.62	17.62	17.70	17.40	17.62	97,200	1,702,052	17.511	17.42	17.42	17.50	17.20	17.42	98,334	17.309	2.20%
2016-05-25	17.24	17.24	17.38	17.02	17.30	399,000	6,845,808	17.157	17.04	17.04	17.18	16.82	17.10	403,656	16.960	1.89%
2016-05-24	16.92	16.90	17.00	16.92	17.06	69,000	1,173,336	17.005	16.72	16.71	16.80	16.72	16.86	69,805	16.809	-0.47%
2016-05-23	17.00	17.00	17.02	17.00	17.00	7,000	119,000	17.000	16.80	16.80	16.82	16.80	16.80	7,082	16.804	-0.35%
2016-05-20	17.06	17.06	17.20	17.06	17.18	6,800	116,384	17.115	16.86	16.86	17.00	16.86	16.98	6,879	16.918	-0.81%
2016-05-19	17.20	17.20	17.26	17.12	17.30	69,800	1,203,208	17.238	17.00	17.00	17.06	16.92	17.10	70,614	17.039	-0.81%
2016-05-18	17.34	17.34	17.52	17.28	17.46	27,300	474,208	17.370	17.14	17.14	17.32	17.08	17.26	27,619	17.170	-1.37%
2016-05-17	17.58	17.56	17.70	17.48	17.68	56,815	999,752	17.597	17.38	17.36	17.50	17.28	17.48	57,478	17.394	0.92%
2016-05-16	17.42	17.30	17.46	17.04	17.42	97,500	1,688,382	17.317	17.22	17.10	17.26	16.84	17.22	98,638	17.117	0.81%
2016-05-13	17.28	17.28	17.38	17.28	17.40	15,600	270,744	17.355	17.08	17.08	17.18	17.08	17.20	15,782	17.155	-1.37%
2016-05-12	17.52	17.44	17.52	17.32	17.52	47,800	832,340	17.413	17.32	17.24	17.32	17.12	17.32	48,358	17.212	0.23%
2016-05-11	17.48	17.38	17.50	17.24	17.50	51,744	898,896	17.372	17.28	17.18	17.30	17.04	17.30	52,348	17.172	-0.46%
2016-05-10	17.56	17.44	17.56	17.26	17.66	113,350	1,962,248	17.311	17.36	17.24	17.36	17.06	17.46	114,673	17.112	0.46%
2016-05-09	17.48	17.36	17.50	17.20	17.48	9,288	159,858	17.211	17.28	17.16	17.30	17.00	17.28	9,396	17.013	1.86%
2016-05-06	17.16	17.12	17.28	17.02	17.16	15,000	257,072	17.138	16.96	16.92	17.08	16.82	16.96	15,175	16.940	0.12%
2016-05-05	17.14	17.00	17.14	17.10	17.18	5,900	101,130	17.141	16.94	16.80	16.94	16.90	16.98	5,969	16.943	-0.23%
2016-05-04	17.18	17.16	17.18	17.16	17.22	15,300	263,070	17.194	16.98	16.96	16.98	16.96	17.02	15,479	16.996	-0.92%
2016-05-03	17.34	17.32	17.38	17.34	17.40	7,800	135,276	17.343	17.14	17.12	17.18	17.14	17.20	7,891	17.143	-0.46%
2016-04-29	17.42	17.34	17.46	17.30	17.64	4,600	79,868	17.363	17.22	17.14	17.26	17.10	17.44	4,654	17.162	-1.58%
2016-04-28	17.70	17.62	17.70	17.76	17.92	16,220	288,742	17.802	17.50	17.42	17.50	17.56	17.71	16,409	17.596	-0.56%
2016-04-27	17.80	17.80	17.90	17.72	17.94	19,200	342,000	17.813	17.59	17.59	17.69	17.52	17.73	19,424	17.607	0.23%
2016-04-26	17.76	17.72	17.82	17.48	17.76	41,800	740,160	17.707	17.56	17.52	17.61	17.28	17.56	42,288	17.503	0.79%
2016-04-25	17.62	17.52	17.62	17.64	17.80	6,200	109,700	17.694	17.42	17.32	17.42	17.44	17.59	6,272	17.489	-1.01%
2016-04-22	17.80	17.76	17.86	17.80	17.94	2,800	49,896	17.820	17.59	17.56	17.65	17.59	17.73	2,833	17.614	-0.78%
2016-04-21	17.94	17.88	17.96	17.84	17.96	19,000	339,800	17.884	17.73	17.67	17.75	17.63	17.75	19,222	17.678	1.01%
2016-04-20	17.76	17.76	17.84	17.70	17.90	64,602	1,154,791	17.876	17.56	17.56	17.63	17.50	17.69	65,356	17.669	-0.11%
2016-04-19	17.78	17.72	17.78	17.64	17.78	24,000	425,120	17.713	17.57	17.52	17.57	17.44	17.57	24,280	17.509	1.60%
2016-04-18	17.50	17.50	17.54	17.46	17.60	54,800	960,004	17.518	17.30	17.30	17.34	17.26	17.40	55,439	17.316	-0.23%
2016-04-15	17.54	17.54	17.64	17.26	17.26	35,000	614,300	17.551	17.34	17.34	17.44	17.06	17.06	35,408	17.349	-0.23%
2016-04-14	17.58	17.54	17.58	17.28	17.58	16,200	282,896	17.463	17.38	17.34	17.38	17.08	17.38	16,389	17.261	0.46%
2016-04-13	17.50	17.40	17.50	17.20	17.48	43,177	751,192	17.398	17.30	17.20	17.30	17.00	17.28	43,681	17.197	2.10%
2016-04-12	17.14	17.06	17.14	16.94	17.14	23,000	392,308	17.057	16.94	16.86	16.94	16.74	16.94	23,268	16.860	1.66%
2016-04-11	16.86	16.84	16.94	16.76	16.84	22,600	379,456	16.790	16.67	16.65	16.74	16.57	16.65	22,864	16.596	0.60%
2016-04-08	16.76	16.76	16.88	16.70	16.82	49,200	826,232	16.793	16.57	16.57	16.69	16.51	16.63	49,774	16.600	-0.48%
2016-04-07	16.84	16.82	16.94	16.80	17.02	33,698	569,471	16.899	16.65	16.63	16.74	16.61	16.82	34,091	16.704	-0.36%
2016-04-06	16.90	16.88	16.90	16.90	16.94	82,800	1,399,712	16.905	16.71	16.69	16.71	16.71	16.74	83,766	16.710	-0.82%
2016-04-05	17.04	16.98	17.06	17.04	17.28	121,200	2,072,360	17.099	16.84	16.78	16.86	16.84	17.08	122,614	16.901	-0.58%
2016-04-01	17.14	17.10	17.22	17.14	17.26	9,600	164,628	17.149	16.94	16.90	17.02	16.94	17.06	9,712	16.951	-1.38%
2016-03-31	17.38	17.30	17.38	17.22	17.40	34,600	598,972	17.311	17.18	17.10	17.18	17.02	17.20	35,004	17.112	1.05%
2016-03-30	17.20	17.18	17.22	16.84	17.20	23,400	399,032	17.053	17.00	16.98	17.02	16.65	17.00	23,673	16.856	2.02%
2016-03-29	16.86	16.86	16.98	16.78	16.98	101,900	1,720,964	16.889	16.67	16.67	16.78	16.59	16.78	103,089	16.694	-1.29%
2016-03-24	17.08	17.06	17.16	17.04	17.18	10,600	181,012	17.077	16.88	16.86	16.96	16.84	16.98	10,724	16.880	-0.70%
2016-03-23	17.20	17.10	17.20	17.00	17.22	5,000	85,904	17.181	17.00	16.90	17.00	16.80	17.02	5,058	16.983	0.58%
2016-03-22	17.10	17.06	17.22	17.10	17.20	2,400	41,220	17.175	16.90	16.86	17.02	16.90	17.00	2,428	16.977	-0.47%
2016-03-21	17.18	17.06	17.18	16.90	17.18	7,600	129,896	17.092	16.98	16.86	16.98	16.71	16.98	7,689	16.894	1.66%
2016-03-18	16.90	16.90	17.00	16.90	17.00	54,800	926,636	16.909	16.71	16.71	16.80	16.71	16.80	55,439	16.714	-0.35%
2016-03-17	16.96	16.96	17.00	16.90	17.00	37,800	641,260	16.965	16.76	16.76	16.80	16.71	16.80	38,241	16.769	2.91%
2016-03-16	16.48	16.44	16.62	16.48	16.66	5,000	82,940	16.588	16.29	16.25	16.43	16.29	16.47	5,058	16.397	-0.96%
2016-03-15	16.64	16.62	16.82	16.64	17.00	33,600	561,008	16.697	16.45	16.43	16.63	16.45	16.80	33,992	16.504	-1.54%
2016-03-14	16.90	16.78	16.90	16.76	16.94	106,020	1,787,096	16.856	16.71	16.59	16.71	16.57	16.74	107,257	16.662	0.96%
2016-03-11	16.74	16.72	16.78	16.64	16.78	19,223	321,773	16.739	16.55	16.53	16.59	16.45	16.59	19,447	16.546	1.09%
2016-03-10	16.56	16.56	16.70	16.50	16.94	44,400	746,580	16.815	16.37	16.37	16.51	16.31	16.74	44,918	16.621	-0.12%
2016-03-09	16.58	16.58	16.70	16.44	16.70	20,911	346,429	16.567	16.39	16.39	16.51	16.25	16.51	21,155	16.376	-0.72%
2016-03-08	16.70	16.64	16.82	16.70	16.78	10,000	167,240	16.724	16.51	16.45	16.63	16.51	16.59	10,117	16.531	-0.95%
2016-03-07	16.86	16.80	16.86	16.80	16.88	24,000	404,272	16.845	16.67	16.61	16.67	16.61	16.69	24,280	16.650	1.32%
2016-03-04	16.64	16.60	16.68	16.54	16.72	64,580	1,075,405	16.652	16.45	16.41	16.49	16.35	16.53	65,334	16.460	0.60%
2016-03-03	16.54	16.50	16.58	16.40	16.54	37,600	617,796	16.431	16.35	16.31	16.39	16.21	16.35	38,039	16.241	1.97%
2016-03-02	16.22	16.16	16.26	15.98	16.24	361,100	5,838,520	16.169	16.03	15.97	16.07	15.80	16.05	365,314	15.982	3.44%
2016-03-01	15.68	15.60	15.76	15.28	15.68	134,800	2,077,484	15.412	15.50	15.42	15.58	15.10	15.50	136,373	15.234	1.03%
2016-02-29	15.52	15.42	15.52	14.86	15.52	60,800	925,804	15.227	15.34	15.24	15.34	14.69	15.34	61,509	15.051	2.24%
2016-02-26	15.18	15.16	15.18	15.12	15.38	44,400	676,432	15.235	15.00	14.99	15.00	14.95	15.20	44,918	15.059	-0.52%
2016-02-25	15.26	15.10	15.26	15.26	15.32	11,000	168,340	15.304	15.08	14.93	15.08	15.08	15.14	11,128	15.127	-0.52%
2016-02-24	15.34	15.32	15.44	15.20	15.42	86,800	1,329,620	15.318	15.16	15.14	15.26	15.02	15.24	87,813	15.142	-0.52%
2016-02-23	15.42	15.36	15.44	15.38	15.76	77,800	1,220,888	15.693	15.24	15.18	15.26	15.20	15.58	78,708	15.512	-1.03%
2016-02-22	15.58	15.58	15.74	15.52	15.68	46,000	718,632	15.622	15.40	15.40	15.56	15.34	15.50	46,537	15.442	0.26%
2016-02-19	15.54	15.50	15.58	15.48	15.66	145,800	2,269,184	15.564	15.36	15.32	15.40	15.30	15.48	147,501	15.384	-0.77%
2016-02-18	15.66	15.66	15.76	15.44	15.90	82,600	1,300,400	15.743	15.48	15.48	15.58	15.26	15.72	83,564	15.562	1.29%
2016-02-17	15.46	15.28	15.46	15.50	15.64	5,000	77,820	15.564	15.28	15.10	15.28	15.32	15.46	5,058	15.384	-1.53%
2016-02-16	15.70	15.64	15.82	15.68	15.84	13,488	212,035	15.720	15.52	15.46	15.64	15.50	15.66	13,645	15.539	-0.51%
2016-02-15	15.78	15.78	15.96	15.40	15.72	49,012	757,787	15.461	15.60	15.60	15.78	15.22	15.54	49,584	15.283	3.41%
2016-02-12	15.26	15.24	15.34	15.18	15.50	31,167	479,429	15.383	15.08	15.06	15.16	15.00	15.32	31,531	15.205	-3.42%
2016-02-11	15.80	15.70	15.80	15.80	15.92	10,800	171,392	15.870	15.62	15.52	15.62	15.62	15.74	10,926	15.687	-4.24%
2016-02-05	16.50	16.50	16.70	16.10	16.42	23,600	382,540	16.209	16.31	16.31	16.51	15.91	16.23	23,875	16.022	0.61%
2016-02-04	16.40	16.40	16.56	16.34	16.46	105,600	1,736,852	16.448	16.21	16.21	16.37	16.15	16.27	106,832	16.258	0.24%
2016-02-03	16.36	16.36	16.42	16.18	16.36	10,000	162,468	16.247	16.17	16.17	16.23	15.99	16.17	10,117	16.059	-1.80%
2016-02-02	16.66	16.58	16.76	16.60	16.70	56,600	943,008	16.661	16.47	16.39	16.57	16.41	16.51	57,260	16.469	-0.60%
2016-02-01	16.76	16.62	16.80	16.60	16.86	52,000	869,300	16.717	16.57	16.43	16.61	16.41	16.67	52,607	16.524	0.72%
2016-01-29	16.64	16.50	16.66	16.22	16.64	8,000	131,924	16.491	16.45	16.31	16.47	16.03	16.45	8,093	16.300	1.71%
2016-01-28	16.36	16.30	16.40	16.28	16.36	14,200	231,300	16.289	16.17	16.11	16.21	16.09	16.17	14,366	16.101	-0.12%
2016-01-27	16.38	16.36	16.44	16.36	16.40	2,200	36,028	16.376	16.19	16.17	16.25	16.17	16.21	2,226	16.187	0.37%
2016-01-26	16.32	16.18	16.34	-	-	0	0	-	16.13	15.99	16.15	-	-	0	-	-1.21%
2016-01-25	16.52	16.48	16.52	16.50	16.90	20,400	338,456	16.591	16.33	16.29	16.33	16.31	16.71	20,638	16.400	0.73%
2016-01-22	16.40	16.38	16.40	15.60	16.40	52,000	847,228	16.293	16.21	16.19	16.21	15.42	16.21	52,607	16.105	2.76%
2016-01-21	15.96	15.96	16.14	15.88	16.22	16,400	264,000	16.098	15.78	15.78	15.95	15.70	16.03	16,591	15.912	-0.37%
2016-01-20	16.02	15.98	16.10	16.00	16.30	59,200	953,596	16.108	15.84	15.80	15.91	15.82	16.11	59,891	15.922	-2.79%
2016-01-19	16.48	16.42	16.58	16.20	16.54	41,000	669,812	16.337	16.29	16.23	16.39	16.01	16.35	41,478	16.148	0.61%
2016-01-18	16.38	16.20	16.56	16.32	16.54	36,400	596,892	16.398	16.19	16.01	16.37	16.13	16.35	36,825	16.209	-1.21%
2016-01-15	16.58	16.58	16.74	16.58	16.92	25,420	424,377	16.695	16.39	16.39	16.55	16.39	16.72	25,717	16.502	-1.43%
2016-01-14	16.82	16.82	17.00	16.50	16.92	119,800	2,001,668	16.708	16.63	16.63	16.80	16.31	16.72	121,198	16.516	1.69%
2016-01-13	16.54	16.54	16.64	16.46	17.04	149,841	2,505,014	16.718	16.35	16.35	16.45	16.27	16.84	151,589	16.525	-1.31%
2016-01-12	16.76	16.70	16.76	16.52	16.82	29,200	489,736	16.772	16.57	16.51	16.57	16.33	16.63	29,541	16.578	-0.24%
2016-01-11	16.80	16.76	16.90	16.52	16.84	48,400	809,624	16.728	16.61	16.57	16.71	16.33	16.65	48,965	16.535	-1.18%
2016-01-08	17.00	16.98	17.12	16.90	17.10	53,000	904,432	17.065	16.80	16.78	16.92	16.71	16.90	53,618	16.868	-0.58%
2016-01-07	17.10	16.92	17.10	16.92	17.20	42,291	721,189	17.053	16.90	16.72	16.90	16.72	17.00	42,784	16.856	-1.50%
2016-01-06	17.36	17.30	17.44	17.36	17.40	47,000	816,560	17.374	17.16	17.10	17.24	17.16	17.20	47,548	17.173	-0.34%
2016-01-05	17.42	17.42	17.56	17.32	17.50	13,258	230,189	17.362	17.22	17.22	17.36	17.12	17.30	13,413	17.162	-0.80%
2016-01-04	17.56	17.56	17.70	17.56	17.76	52,000	918,012	17.654	17.36	17.36	17.50	17.36	17.56	52,607	17.450	-0.90%
2015-12-31	17.72	17.60	17.88	-	-	0	0	-	17.52	17.40	17.67	-	-	0	-	0.00%
2015-12-30	17.72	17.72	17.86	17.70	17.84	89,400	1,586,608	17.747	17.52	17.52	17.65	17.50	17.63	90,443	17.543	-0.67%
2015-12-29	17.84	17.70	17.88	17.66	17.90	33,800	599,704	17.743	17.63	17.50	17.67	17.46	17.69	34,194	17.538	0.79%
2015-12-28	17.70	17.68	17.70	17.70	17.80	24,000	426,208	17.759	17.50	17.48	17.50	17.50	17.59	24,280	17.554	-0.34%
2015-12-24	17.76	17.62	17.76	17.76	17.76	2,400	42,696	17.790	17.56	17.42	17.56	17.56	17.56	2,428	17.585	-1.11%
2015-12-23	17.96	17.64	17.96	17.64	17.96	278,400	4,952,292	17.788	17.75	17.44	17.75	17.44	17.75	281,649	17.583	2.39%
2015-12-22	17.54	17.52	17.68	17.48	17.64	340,100	5,964,192	17.537	17.34	17.32	17.48	17.28	17.44	344,069	17.334	-0.34%
2015-12-21	17.60	17.54	17.64	17.40	17.66	98,800	1,735,140	17.562	17.40	17.34	17.44	17.20	17.46	99,953	17.360	0.34%
2015-12-18	17.54	17.38	17.54	17.36	17.62	24,800	434,852	17.534	17.34	17.18	17.34	17.16	17.42	25,089	17.332	1.04%
2015-12-17	17.36	17.30	17.36	17.30	17.50	31,200	544,944	17.466	17.16	17.10	17.16	17.10	17.30	31,564	17.265	0.46%
2015-12-16	17.28	17.26	17.42	16.90	17.40	7,200	124,380	17.275	17.08	17.06	17.22	16.71	17.20	7,284	17.076	1.53%
2015-12-15	17.02	16.94	17.10	16.90	17.08	281,800	4,793,076	17.009	16.82	16.74	16.90	16.71	16.88	285,088	16.813	-0.70%
2015-12-14	17.14	17.14	17.22	16.84	17.02	30,400	516,056	16.976	16.94	16.94	17.02	16.65	16.82	30,755	16.780	0.71%
2015-12-11	17.02	16.94	17.08	17.00	17.30	47,339	809,205	17.094	16.82	16.74	16.88	16.80	17.10	47,891	16.897	-0.35%
2015-12-10	17.08	17.04	17.08	17.08	17.16	10,000	171,100	17.110	16.88	16.84	16.88	16.88	16.96	10,117	16.913	-0.47%
2015-12-09	17.16	17.04	17.16	17.06	17.18	7,292	124,864	17.123	16.96	16.84	16.96	16.86	16.98	7,377	16.926	-0.58%
2015-12-08	17.26	17.26	17.34	17.20	17.30	63,200	1,088,852	17.229	17.06	17.06	17.14	17.00	17.10	63,937	17.030	-0.80%
2015-12-07	17.40	17.32	17.54	17.36	17.60	66,600	1,167,004	17.523	17.20	17.12	17.34	17.16	17.40	67,377	17.320	-1.14%
2015-12-04	17.60	17.60	17.66	17.38	17.64	297,800	5,224,496	17.544	17.40	17.40	17.46	17.18	17.44	301,275	17.341	-1.12%
2015-12-03	17.80	17.80	17.86	17.78	17.84	165,200	2,941,708	17.807	17.59	17.59	17.65	17.57	17.63	167,128	17.602	-0.34%
2015-12-02	17.86	17.78	17.92	17.80	18.04	18,800	336,612	17.905	17.65	17.57	17.71	17.59	17.83	19,019	17.698	-0.56%
2015-12-01	17.96	17.90	18.08	17.90	18.10	99,042	1,780,946	17.982	17.75	17.69	17.87	17.69	17.89	100,198	17.774	1.13%
2015-11-30	17.76	17.76	17.80	17.70	17.80	52,400	930,728	17.762	17.56	17.56	17.59	17.50	17.59	53,011	17.557	0.68%
2015-11-27	17.64	17.62	17.76	17.58	17.70	94,600	1,673,996	17.696	17.44	17.42	17.56	17.38	17.50	95,704	17.491	-0.11%
2015-11-26	17.66	17.66	17.72	17.58	17.70	25,200	444,056	17.621	17.46	17.46	17.52	17.38	17.50	25,494	17.418	0.11%
2015-11-25	17.64	17.64	17.70	17.62	17.70	126,620	2,235,554	17.656	17.44	17.44	17.50	17.42	17.50	128,098	17.452	-0.68%
2015-11-24	17.76	17.70	17.78	17.58	17.76	81,600	1,445,564	17.715	17.56	17.50	17.57	17.38	17.56	82,552	17.511	0.34%
2015-11-23	17.70	17.70	17.78	17.70	17.94	14,400	256,488	17.812	17.50	17.50	17.57	17.50	17.73	14,568	17.606	-1.01%
2015-11-20	17.88	17.88	17.94	17.76	17.90	73,400	1,308,992	17.834	17.67	17.67	17.73	17.56	17.69	74,257	17.628	0.79%
2015-11-19	17.74	17.72	17.76	17.60	17.74	31,800	560,448	17.624	17.54	17.52	17.56	17.40	17.54	32,171	17.421	1.37%
2015-11-18	17.50	17.50	17.70	17.50	17.74	212,800	3,764,736	17.691	17.30	17.30	17.50	17.30	17.54	215,283	17.487	-1.80%
2015-11-17	17.82	17.70	17.84	17.76	17.86	11,000	196,108	17.828	17.61	17.50	17.63	17.56	17.65	11,128	17.622	0.68%
2015-11-16	17.70	17.70	17.76	17.50	17.70	73,600	1,292,688	17.564	17.50	17.50	17.56	17.30	17.50	74,459	17.361	0.45%
2015-11-13	17.62	17.60	17.70	17.62	17.76	7,600	134,260	17.666	17.42	17.40	17.50	17.42	17.56	7,689	17.462	0.46%
2015-11-12	17.54	17.54	17.66	17.54	17.64	3,800	66,828	17.586	17.34	17.34	17.46	17.34	17.44	3,844	17.383	-0.90%
2015-11-11	17.70	17.70	17.96	17.60	17.88	27,630	490,847	17.765	17.50	17.50	17.75	17.40	17.67	27,952	17.560	-0.34%
2015-11-10	17.76	17.68	17.78	17.50	17.84	659,000	11,747,368	17.826	17.56	17.48	17.57	17.30	17.63	666,690	17.620	0.57%
2015-11-09	17.66	17.62	17.80	17.60	18.00	127,068	2,246,285	17.678	17.46	17.42	17.59	17.40	17.79	128,551	17.474	-2.00%
2015-11-06	18.02	18.00	18.14	18.02	18.16	70,800	1,278,696	18.061	17.81	17.79	17.93	17.81	17.95	71,626	17.852	-1.21%
2015-11-05	18.24	18.24	18.28	18.24	18.50	11,200	206,640	18.450	18.03	18.03	18.07	18.03	18.29	11,331	18.237	-1.08%
2015-11-04	18.44	18.44	18.52	18.30	18.44	4,000	73,472	18.368	18.23	18.23	18.31	18.09	18.23	4,047	18.156	0.77%
2015-11-03	18.30	18.26	18.30	18.30	18.52	54,600	1,003,552	18.380	18.09	18.05	18.09	18.09	18.31	55,237	18.168	-0.22%
2015-11-02	18.34	18.32	18.34	18.30	18.60	74,000	1,369,632	18.509	18.13	18.11	18.13	18.09	18.39	74,864	18.295	-1.40%
2015-10-30	18.60	18.60	18.70	15.26	18.72	194,600	3,584,532	18.420	18.39	18.39	18.48	15.08	18.50	196,871	18.208	-0.85%
2015-10-29	18.76	18.70	18.76	18.76	18.86	7,220	135,659	18.789	18.54	18.48	18.54	18.54	18.64	7,304	18.573	0.00%
2015-10-28	18.76	18.74	18.94	18.76	19.06	281,600	5,309,120	18.853	18.54	18.52	18.72	18.54	18.84	284,886	18.636	-1.99%
2015-10-27	19.14	19.00	19.14	19.00	19.14	68,020	1,298,465	19.090	18.92	18.78	18.92	18.78	18.92	68,814	18.869	0.21%
2015-10-26	19.10	19.04	19.20	19.08	19.38	16,800	323,128	19.234	18.88	18.82	18.98	18.86	19.16	16,996	19.012	-0.62%
2015-10-23	19.22	19.08	19.28	19.08	19.34	58,000	1,116,276	19.246	19.00	18.86	19.06	18.86	19.12	58,677	19.024	1.16%
2015-10-22	19.00	18.84	19.02	18.10	19.02	45,100	852,208	18.896	18.78	18.62	18.80	17.89	18.80	45,626	18.678	-0.52%
2015-10-20	19.10	19.10	19.16	19.10	19.10	3,024	57,753	19.098	18.88	18.88	18.94	18.88	18.88	3,059	18.878	0.00%
2015-10-19	19.10	19.06	19.18	18.90	19.10	21,000	398,516	18.977	18.88	18.84	18.96	18.68	18.88	21,245	18.758	1.27%
2015-10-16	18.86	18.80	18.86	18.78	18.94	24,600	463,248	18.831	18.64	18.58	18.64	18.56	18.72	24,887	18.614	-0.42%
2015-10-15	18.94	18.80	18.94	18.72	18.94	37,400	706,392	18.888	18.72	18.58	18.72	18.50	18.72	37,836	18.670	1.83%
2015-10-14	18.60	18.54	18.64	18.60	18.64	4,000	74,440	18.610	18.39	18.33	18.42	18.39	18.42	4,047	18.395	-0.21%
2015-10-13	18.64	18.64	18.68	18.62	19.24	70,977	1,328,726	18.721	18.42	18.42	18.46	18.41	19.02	71,805	18.505	-1.89%
2015-10-12	19.00	18.86	18.98	18.80	19.08	24,600	467,156	18.990	18.78	18.64	18.76	18.58	18.86	24,887	18.771	1.06%
2015-10-09	18.80	18.70	18.80	18.82	18.92	33,000	622,888	18.875	18.58	18.48	18.58	18.60	18.70	33,385	18.658	1.08%
2015-10-08	18.60	18.60	18.66	18.60	18.82	11,200	210,160	18.764	18.39	18.39	18.44	18.39	18.60	11,331	18.548	-0.53%
2015-10-07	18.70	18.60	18.78	18.50	18.70	151,238	2,813,586	18.604	18.48	18.39	18.56	18.29	18.48	153,003	18.389	1.74%
2015-10-06	18.38	18.36	18.50	18.38	18.64	87,000	1,615,360	18.567	18.17	18.15	18.29	18.17	18.42	88,015	18.353	-0.11%
2015-10-05	18.40	18.34	18.40	18.04	18.40	134,800	2,466,052	18.294	18.19	18.13	18.19	17.83	18.19	136,373	18.083	2.00%
2015-10-02	18.04	18.04	18.10	17.96	18.08	43,032	776,242	18.039	17.83	17.83	17.89	17.75	17.87	43,534	17.831	0.45%
2015-09-30	17.96	17.76	18.00	17.78	18.04	398,600	7,145,312	17.926	17.75	17.56	17.79	17.57	17.83	403,251	17.719	2.05%
2015-09-29	17.60	17.58	17.74	17.14	17.60	58,509	1,018,638	17.410	17.40	17.38	17.54	16.94	17.40	59,192	17.209	-0.79%
2015-09-25	17.74	17.60	17.78	17.54	17.74	16,600	293,488	17.680	17.54	17.40	17.57	17.34	17.54	16,794	17.476	0.34%
2015-09-24	17.68	17.54	17.74	17.52	17.70	52,600	929,904	17.679	17.48	17.34	17.54	17.32	17.50	53,214	17.475	-0.34%
2015-09-23	17.74	17.58	17.76	17.42	17.74	12,200	212,704	17.435	17.54	17.38	17.56	17.22	17.54	12,342	17.234	-1.33%
2015-09-22	17.98	17.84	17.98	18.02	18.10	18,200	328,644	18.057	17.77	17.63	17.77	17.81	17.89	18,412	17.849	0.22%
2015-09-21	17.94	17.88	18.04	17.88	17.88	111,600	2,024,268	18.139	17.73	17.67	17.83	17.67	17.67	112,902	17.929	-1.54%
2015-09-18	18.22	18.06	18.22	17.98	18.24	204,200	3,708,648	18.162	18.01	17.85	18.01	17.77	18.03	206,583	17.952	1.90%
2015-09-17	17.88	17.84	18.00	17.80	18.00	74,200	1,331,668	17.947	17.67	17.63	17.79	17.59	17.79	75,066	17.740	0.68%
2015-09-16	17.76	17.68	17.78	17.60	17.78	79,456	1,406,815	17.706	17.56	17.48	17.57	17.40	17.57	80,383	17.501	0.91%
2015-09-15	17.60	17.58	17.66	17.50	17.60	297,400	5,218,560	17.547	17.40	17.38	17.46	17.30	17.40	300,870	17.345	0.57%
2015-09-14	17.50	17.46	17.64	17.30	17.60	177,600	3,114,360	17.536	17.30	17.26	17.44	17.10	17.40	179,672	17.334	0.11%
2015-09-11	17.48	17.36	17.48	17.46	17.68	57,332	1,004,457	17.520	17.28	17.16	17.28	17.26	17.48	58,001	17.318	1.04%
2015-09-10	17.30	17.30	17.42	17.18	17.58	28,200	487,248	17.278	17.10	17.10	17.22	16.98	17.38	28,529	17.079	-1.70%
2015-09-09	17.60	17.52	17.64	17.20	17.66	70,678	1,235,186	17.476	17.40	17.32	17.44	17.00	17.46	71,503	17.275	2.68%
2015-09-08	17.14	17.04	17.22	16.94	17.20	84,101	1,433,714	17.048	16.94	16.84	17.02	16.74	17.00	85,082	16.851	0.23%
2015-09-07	17.10	17.00	17.10	16.98	17.26	217,600	3,733,944	17.160	16.90	16.80	16.90	16.78	17.06	220,139	16.962	-0.47%
2015-09-04	17.18	17.16	17.26	17.16	17.40	181,000	3,113,400	17.201	16.98	16.96	17.06	16.96	17.20	183,112	17.003	-1.26%
2015-09-02	17.40	17.40	17.52	17.30	17.56	2,545,600	44,480,220	17.473	17.20	17.20	17.32	17.10	17.36	2,575,305	17.272	-0.68%
2015-09-01	17.52	17.50	17.52	17.48	17.56	368,200	6,455,307	17.532	17.32	17.30	17.32	17.28	17.36	372,497	17.330	-2.77%
2015-08-31	18.02	17.80	18.06	17.76	18.04	141,600	2,535,700	17.908	17.81	17.59	17.85	17.56	17.83	143,252	17.701	-0.22%
2015-08-28	18.06	18.00	18.06	18.00	18.40	63,400	1,152,248	18.174	17.85	17.79	17.85	17.79	18.19	64,140	17.965	0.56%
2015-08-27	17.96	17.84	17.98	17.70	18.00	852,800	15,146,398	17.761	17.75	17.63	17.77	17.50	17.79	862,751	17.556	2.28%
2015-08-26	17.56	17.54	17.70	17.46	17.76	90,800	1,601,984	17.643	17.36	17.34	17.50	17.26	17.56	91,860	17.439	-0.23%
2015-08-25	17.60	17.56	17.60	17.04	17.70	140,750	2,458,716	17.469	17.40	17.36	17.40	16.84	17.50	142,392	17.267	-0.56%
2015-08-24	17.70	17.60	17.76	17.58	18.40	887,400	15,855,172	17.867	17.50	17.40	17.56	17.38	18.19	897,755	17.661	-4.94%
2015-08-21	18.62	18.60	18.80	18.50	18.94	172,400	3,219,376	18.674	18.41	18.39	18.58	18.29	18.72	174,412	18.458	-2.72%
2015-08-20	19.14	19.00	19.18	19.14	19.36	197,100	3,802,656	19.293	18.92	18.78	18.96	18.92	19.14	199,400	19.070	-0.93%
2015-08-19	19.32	19.32	19.44	19.14	19.38	237,800	4,577,612	19.250	19.10	19.10	19.22	18.92	19.16	240,575	19.028	0.42%
2015-08-18	19.24	19.14	19.28	19.18	19.32	37,000	712,572	19.259	19.02	18.92	19.06	18.96	19.10	37,432	19.037	-0.31%
2015-08-17	19.30	19.30	19.38	19.24	19.42	1,383,600	26,620,662	19.240	19.08	19.08	19.16	19.02	19.20	1,399,745	19.018	-1.53%
2015-08-14	19.60	19.50	19.64	19.22	19.60	55,600	1,075,536	19.344	19.37	19.28	19.41	19.00	19.37	56,249	19.121	1.24%
2015-08-13	19.36	19.24	19.38	19.24	19.50	88,353	1,707,844	19.330	19.14	19.02	19.16	19.02	19.28	89,384	19.107	0.10%
2015-08-12	19.34	19.22	19.34	19.36	19.56	234,523	4,557,159	19.432	19.12	19.00	19.12	19.14	19.33	237,260	19.207	-2.22%
2015-08-11	19.78	19.72	19.80	19.62	19.78	65,200	1,286,372	19.730	19.55	19.49	19.57	19.39	19.55	65,961	19.502	-2.08%
2015-08-10	20.20	20.15	20.25	20.05	20.20	25,600	515,980	20.156	19.97	19.92	20.02	19.82	19.97	25,899	19.923	-0.25%
2015-08-07	20.25	20.05	20.25	19.98	20.25	90,792	1,824,277	20.093	20.02	19.82	20.02	19.75	20.02	91,851	19.861	0.50%
2015-08-06	20.15	20.10	20.20	20.00	20.15	82,200	1,650,350	20.077	19.92	19.87	19.97	19.77	19.92	83,159	19.846	0.75%
2015-08-05	20.00	19.92	20.20	19.74	20.10	271,800	5,420,930	19.945	19.77	19.69	19.97	19.51	19.87	274,972	19.715	1.21%
2015-08-04	19.76	19.74	19.88	19.70	19.90	327,057	6,470,355	19.784	19.53	19.51	19.65	19.47	19.67	330,873	19.555	-0.80%
2015-08-03	19.92	19.78	19.92	19.70	20.00	77,200	1,535,152	19.885	19.69	19.55	19.69	19.47	19.77	78,101	19.656	1.12%
2015-07-31	19.70	19.62	19.76	19.52	19.70	6,800	133,352	19.611	19.47	19.39	19.53	19.29	19.47	6,879	19.384	0.51%
2015-07-30	19.60	19.56	19.58	19.44	19.62	166,400	3,253,500	19.552	19.37	19.33	19.35	19.22	19.39	168,342	19.327	0.72%
2015-07-29	19.46	19.42	19.46	19.28	19.46	68,600	1,328,144	19.361	19.24	19.20	19.24	19.06	19.24	69,400	19.137	0.41%
2015-07-28	19.38	19.34	19.48	19.20	19.44	24,400	471,368	19.318	19.16	19.12	19.26	18.98	19.22	24,685	19.096	-0.31%
2015-07-27	19.44	19.44	19.60	19.44	19.98	649,600	12,746,080	19.621	19.22	19.22	19.37	19.22	19.75	657,180	19.395	-2.80%
2015-07-24	20.00	19.98	20.10	19.94	20.30	32,200	645,814	20.056	19.77	19.75	19.87	19.71	20.07	32,576	19.825	-0.99%
2015-07-23	20.20	20.20	20.40	20.05	20.35	64,000	1,297,100	20.267	19.97	19.97	20.16	19.82	20.12	64,747	20.033	0.00%
2015-07-22	20.20	20.15	20.25	19.88	20.25	21,800	436,266	20.012	19.97	19.92	20.02	19.65	20.02	22,054	19.781	-0.74%
2015-07-21	20.35	20.25	20.40	20.05	20.35	106,000	2,139,530	20.184	20.12	20.02	20.16	19.82	20.12	107,237	19.951	1.50%
2015-07-20	20.05	20.05	20.15	20.00	20.25	306,600	6,164,170	20.105	19.82	19.82	19.92	19.77	20.02	310,178	19.873	-1.72%
2015-07-17	20.40	20.30	20.40	20.25	20.45	52,400	1,067,310	20.369	20.16	20.07	20.16	20.02	20.21	53,011	20.134	0.00%
2015-07-16	20.40	20.20	20.35	20.20	20.40	140,200	2,841,940	20.271	20.16	19.97	20.12	19.97	20.16	141,836	20.037	1.49%
2015-07-15	20.10	19.92	20.10	19.92	20.10	59,800	1,196,336	20.006	19.87	19.69	19.87	19.69	19.87	60,498	19.775	0.90%
2015-07-14	19.92	19.84	19.88	19.72	19.92	384,400	7,629,420	19.848	19.69	19.61	19.65	19.49	19.69	388,886	19.619	0.20%
2015-07-13	19.88	19.76	19.92	19.58	19.92	60,140	1,187,864	19.752	19.65	19.53	19.69	19.35	19.69	60,842	19.524	1.43%
2015-07-10	19.60	19.60	19.62	19.42	19.60	26,400	516,392	19.560	19.37	19.37	19.39	19.20	19.37	26,708	19.335	0.00%
2015-07-09	19.60	19.48	19.62	19.20	19.66	142,200	2,766,144	19.453	19.37	19.26	19.39	18.98	19.43	143,859	19.228	0.62%
2015-07-08	19.48	19.46	19.56	19.48	19.84	259,999	5,091,620	19.583	19.26	19.24	19.33	19.26	19.61	263,033	19.357	-3.56%
2015-07-07	20.20	19.94	20.20	19.80	20.20	227,200	4,550,108	20.027	19.97	19.71	19.97	19.57	19.97	229,851	19.796	2.23%
2015-07-06	19.76	19.72	19.80	19.50	19.76	258,400	5,077,856	19.651	19.53	19.49	19.57	19.28	19.53	261,415	19.424	-0.70%
2015-07-03	19.90	19.80	19.92	19.50	19.94	119,000	2,357,836	19.814	19.67	19.57	19.69	19.28	19.71	120,389	19.585	0.30%
2015-07-02	19.84	19.82	19.88	19.52	19.90	123,000	2,433,536	19.785	19.61	19.59	19.65	19.29	19.67	124,435	19.557	1.64%
2015-06-30	19.52	19.46	19.62	19.00	19.56	64,800	1,258,396	19.420	19.29	19.24	19.39	18.78	19.33	65,556	19.196	1.56%
2015-06-29	19.22	19.20	19.34	19.12	19.50	56,400	1,085,548	19.247	19.00	18.98	19.12	18.90	19.28	57,058	19.025	-2.44%
2015-06-26	19.70	19.60	19.70	19.52	19.76	132,600	2,601,576	19.620	19.47	19.37	19.47	19.29	19.53	134,147	19.393	0.00%
2015-06-25	19.70	19.70	19.80	19.54	19.76	512,800	10,085,480	19.668	19.47	19.47	19.57	19.31	19.53	518,784	19.441	-0.81%
2015-06-24	19.86	19.74	19.86	19.52	19.86	88,800	1,758,112	19.799	19.63	19.51	19.63	19.29	19.63	89,836	19.570	0.51%
2015-06-23	19.76	19.76	19.84	19.70	19.90	228,000	4,518,828	19.819	19.53	19.53	19.61	19.47	19.67	230,661	19.591	0.20%
2015-06-22	19.72	19.60	19.72	19.32	19.80	107,200	2,094,868	19.542	19.49	19.37	19.49	19.10	19.57	108,451	19.316	2.07%
2015-06-19	19.32	19.24	19.36	19.24	19.34	65,800	1,270,216	19.304	19.10	19.02	19.14	19.02	19.12	66,568	19.082	-0.10%
2015-06-18	19.34	19.22	19.36	19.02	19.34	27,600	530,924	19.236	19.12	19.00	19.14	18.80	19.12	27,922	19.014	1.79%
2015-06-17	19.00	18.84	19.00	18.70	19.02	27,200	514,464	18.914	18.78	18.62	18.78	18.48	18.80	27,517	18.696	1.71%
2015-06-16	18.68	18.68	18.72	18.50	18.78	298,600	5,583,876	18.700	18.46	18.46	18.50	18.29	18.56	302,084	18.484	-0.85%
2015-06-15	18.84	18.74	18.86	18.60	18.84	48,000	899,012	18.729	18.62	18.52	18.64	18.39	18.62	48,560	18.513	0.75%
2015-06-12	18.70	18.62	18.78	18.70	18.86	59,000	1,108,524	18.789	18.48	18.41	18.56	18.48	18.64	59,688	18.572	-0.53%
2015-06-11	18.80	18.80	19.00	18.80	19.22	83,781	1,600,239	19.100	18.58	18.58	18.78	18.58	19.00	84,759	18.880	-0.74%
2015-06-10	18.94	18.94	19.08	18.80	19.04	170,000	3,231,576	19.009	18.72	18.72	18.86	18.58	18.82	171,984	18.790	0.74%
2015-06-09	18.80	18.80	18.86	18.64	18.90	47,124	886,506	18.812	18.58	18.58	18.64	18.42	18.68	47,674	18.595	0.00%
2015-06-08	18.80	18.72	18.86	18.80	19.06	74,658	1,409,692	18.882	18.58	18.50	18.64	18.58	18.84	75,529	18.664	-1.47%
2015-06-05	19.08	19.04	19.08	18.80	19.10	310,000	5,873,296	18.946	18.86	18.82	18.86	18.58	18.88	313,617	18.728	1.49%
2015-06-04	18.80	18.70	18.80	18.00	18.98	1,095,800	20,628,056	18.825	18.58	18.48	18.58	17.79	18.76	1,108,587	18.608	-0.95%
2015-06-03	18.98	18.96	19.08	18.88	19.30	123,025	2,350,253	19.104	18.76	18.74	18.86	18.66	19.08	124,461	18.884	-2.16%
2015-06-02	19.40	19.34	19.40	19.30	19.88	65,800	1,282,920	19.497	19.18	19.12	19.18	19.08	19.65	66,568	19.272	-2.12%
2015-06-01	19.82	19.82	19.88	19.50	19.82	57,800	1,134,794	19.633	19.59	19.59	19.65	19.28	19.59	58,474	19.407	0.61%
2015-05-29	19.70	19.68	20.20	19.40	20.00	113,200	2,234,716	19.741	19.47	19.45	19.97	19.18	19.77	114,521	19.514	1.13%
2015-05-28	19.48	19.36	19.50	19.42	21.30	106,200	2,113,222	19.899	19.26	19.14	19.28	19.20	21.05	107,439	19.669	0.31%
2015-05-27	19.42	19.32	19.46	19.20	19.44	151,400	2,927,276	19.335	19.20	19.10	19.24	18.98	19.22	153,167	19.112	-0.10%
2015-05-26	19.44	19.42	19.52	19.40	19.88	69,639	1,360,852	19.542	19.22	19.20	19.29	19.18	19.65	70,452	19.316	-2.70%
2015-05-22	19.98	19.90	20.00	19.66	20.00	194,400	3,871,336	19.914	19.75	19.67	19.77	19.43	19.77	196,668	19.685	1.42%
2015-05-21	19.70	19.70	19.76	19.70	19.80	29,000	571,520	19.708	19.47	19.47	19.53	19.47	19.57	29,338	19.480	0.00%
2015-05-20	19.70	19.62	19.70	19.54	20.00	97,000	1,916,480	19.758	19.47	19.39	19.47	19.31	19.77	98,132	19.530	-0.51%
2015-05-19	19.80	19.66	19.80	19.38	19.80	262,600	5,139,620	19.572	19.57	19.43	19.57	19.16	19.57	265,664	19.346	1.43%
2015-05-18	19.52	19.48	19.54	19.36	19.52	249,400	4,851,768	19.454	19.29	19.26	19.31	19.14	19.29	252,310	19.229	0.93%
2015-05-15	19.34	19.34	19.40	19.18	19.38	148,800	2,863,896	19.247	19.12	19.12	19.18	18.96	19.16	150,536	19.025	0.94%
2015-05-14	19.16	19.06	19.16	18.96	19.18	195,000	3,732,848	19.143	18.94	18.84	18.94	18.74	18.96	197,275	18.922	0.42%
2015-05-13	19.08	19.00	19.14	18.76	19.12	1,269,430	23,953,945	18.870	18.86	18.78	18.92	18.54	18.90	1,284,243	18.652	0.74%
2015-05-12	18.94	18.86	18.96	18.86	19.44	169,800	3,245,580	19.114	18.72	18.64	18.74	18.64	19.22	171,781	18.894	-2.17%
2015-05-11	19.36	19.32	19.36	19.06	19.48	428,400	8,256,416	19.273	19.14	19.10	19.14	18.84	19.26	433,399	19.050	1.57%
2015-05-08	19.06	18.98	19.10	18.62	19.10	115,200	2,176,424	18.893	18.84	18.76	18.88	18.41	18.88	116,544	18.675	2.25%
2015-05-07	18.64	18.64	18.66	18.62	19.50	140,454	2,638,348	18.784	18.42	18.42	18.44	18.41	19.28	142,093	18.568	-2.00%
2015-05-06	19.02	18.98	19.02	18.98	19.56	180,200	3,474,556	19.282	18.80	18.76	18.80	18.76	19.33	182,303	19.059	-1.76%
2015-05-05	19.36	19.34	19.42	19.30	19.58	351,400	6,819,256	19.406	19.14	19.12	19.20	19.08	19.35	355,500	19.182	0.62%
2015-05-04	19.24	19.26	19.40	19.00	19.40	1,319,000	25,354,912	19.223	19.02	19.04	19.18	18.78	19.18	1,334,391	19.001	0.73%
2015-04-30	19.10	19.08	19.12	19.06	19.58	164,600	3,160,860	19.203	18.88	18.86	18.90	18.84	19.35	166,521	18.982	-1.65%
2015-04-29	19.42	19.34	19.48	19.24	19.56	796,100	15,444,674	19.400	19.20	19.12	19.26	19.02	19.33	805,390	19.177	0.62%
2015-04-28	19.30	19.26	19.30	19.22	19.50	1,240,320	23,901,801	19.271	19.08	19.04	19.08	19.00	19.28	1,254,793	19.048	0.31%
2015-04-27	19.24	19.20	19.30	19.20	20.35	510,650	9,902,475	19.392	19.02	18.98	19.08	18.98	20.12	516,609	19.168	-1.84%
2015-04-24	19.60	19.58	19.64	19.56	19.86	103,400	2,030,172	19.634	19.37	19.35	19.41	19.33	19.63	104,607	19.408	-0.81%
2015-04-23	19.76	19.70	19.82	19.70	20.20	139,400	2,761,300	19.809	19.53	19.47	19.59	19.47	19.97	141,027	19.580	0.00%
2015-04-22	19.76	19.70	19.76	19.60	19.98	4,347,000	86,067,720	19.799	19.53	19.47	19.53	19.37	19.75	4,397,725	19.571	-0.30%
2015-04-21	19.82	19.82	19.98	19.80	20.20	340,200	6,768,284	19.895	19.59	19.59	19.75	19.57	19.97	344,170	19.666	-1.88%
2015-04-20	20.20	20.20	20.40	20.15	20.60	88,420	1,794,112	20.291	19.97	19.97	20.16	19.92	20.36	89,452	20.057	-1.94%
2015-04-17	20.60	20.60	20.70	20.40	21.10	169,300	3,472,200	20.509	20.36	20.36	20.46	20.16	20.86	171,276	20.273	0.24%
2015-04-16	20.55	20.50	20.60	20.50	20.90	115,000	2,375,100	20.653	20.31	20.26	20.36	20.26	20.66	116,342	20.415	-1.91%
2015-04-15	20.95	20.80	20.95	20.75	21.30	138,600	2,896,540	20.899	20.71	20.56	20.71	20.51	21.05	140,217	20.658	-0.48%
2015-04-14	21.05	21.05	21.20	20.85	21.25	88,000	1,851,660	21.042	20.81	20.81	20.96	20.61	21.00	89,027	20.799	-0.94%
2015-04-13	21.25	21.10	21.25	21.00	21.40	183,226	3,888,842	21.224	21.00	20.86	21.00	20.76	21.15	185,364	20.979	0.95%
2015-04-10	21.05	21.05	21.10	20.80	21.25	253,065	5,325,241	21.043	20.81	20.81	20.86	20.56	21.00	256,018	20.800	-0.24%
2015-04-09	21.10	20.85	21.15	20.50	21.45	661,600	13,829,170	20.903	20.86	20.61	20.91	20.26	21.20	669,320	20.662	0.96%
2015-04-08	20.90	20.90	20.95	20.55	21.10	187,400	3,892,510	20.771	20.66	20.66	20.71	20.31	20.86	189,587	20.532	0.97%
2015-04-02	20.70	20.60	20.75	20.40	20.70	237,500	4,885,655	20.571	20.46	20.36	20.51	20.16	20.46	240,271	20.334	1.72%
2015-04-01	20.35	20.30	20.40	20.15	20.40	598,200	12,179,470	20.360	20.12	20.07	20.16	19.92	20.16	605,180	20.125	0.25%
2015-03-31	20.30	20.30	20.35	20.10	20.30	875,691	17,683,075	20.193	20.07	20.07	20.12	19.87	20.07	885,909	19.960	1.00%
2015-03-30	20.10	20.00	20.10	19.22	20.25	91,000	1,823,034	20.033	19.87	19.77	19.87	19.00	20.02	92,062	19.802	0.90%
2015-03-27	19.92	19.84	19.94	19.78	20.50	138,000	2,755,588	19.968	19.69	19.61	19.71	19.55	20.26	139,610	19.738	-0.90%
2015-03-26	20.10	20.10	20.15	20.00	20.50	288,200	5,826,840	20.218	19.87	19.87	19.92	19.77	20.26	291,563	19.985	-1.71%
2015-03-25	20.45	20.40	20.45	20.40	20.50	39,600	810,410	20.465	20.21	20.16	20.21	20.16	20.26	40,062	20.229	0.00%
2015-03-24	20.45	20.45	20.60	20.20	20.60	303,000	6,167,280	20.354	20.21	20.21	20.36	19.97	20.36	306,536	20.119	-0.73%
2015-03-23	20.60	20.60	20.65	20.35	20.90	165,420	3,418,373	20.665	20.36	20.36	20.41	20.12	20.66	167,350	20.426	0.24%
2015-03-20	20.55	20.40	20.60	20.40	20.80	205,600	4,234,770	20.597	20.31	20.16	20.36	20.16	20.56	207,999	20.360	-1.20%
2015-03-19	20.80	20.80	21.15	20.60	21.10	871,800	18,100,020	20.762	20.56	20.56	20.91	20.36	20.86	881,973	20.522	0.97%
2015-03-18	20.60	20.60	20.75	20.40	20.80	632,200	13,077,870	20.686	20.36	20.36	20.51	20.16	20.56	639,577	20.448	0.98%
2015-03-17	20.40	20.40	20.55	20.40	20.65	108,200	2,220,840	20.525	20.16	20.16	20.31	20.16	20.41	109,463	20.289	0.00%
2015-03-16	20.40	20.40	20.50	20.15	20.60	281,300	5,697,210	20.253	20.16	20.16	20.26	19.92	20.36	284,582	20.020	-0.97%
2015-03-13	20.60	20.60	20.65	20.60	21.10	148,600	3,085,250	20.762	20.36	20.36	20.41	20.36	20.86	150,334	20.523	-1.20%
2015-03-12	20.85	20.80	20.90	20.55	20.90	374,000	7,765,560	20.764	20.61	20.56	20.66	20.31	20.66	378,364	20.524	1.46%
2015-03-11	20.55	20.55	20.70	20.40	20.65	260,654	5,363,702	20.578	20.31	20.31	20.46	20.16	20.41	263,696	20.341	-0.72%
2015-03-10	20.70	20.65	20.85	20.55	21.40	504,185	10,451,014	20.729	20.46	20.41	20.61	20.31	21.15	510,068	20.489	-0.96%
2015-03-09	20.90	20.85	20.95	20.90	21.40	351,070	7,386,116	21.039	20.66	20.61	20.71	20.66	21.15	355,167	20.796	-2.34%
2015-03-06	21.40	21.30	21.40	21.10	21.40	45,000	958,610	21.302	21.15	21.05	21.15	20.86	21.15	45,525	21.057	0.71%
2015-03-05	21.25	21.15	21.35	21.20	21.80	132,800	2,834,810	21.347	21.00	20.91	21.10	20.96	21.55	134,350	21.100	-2.30%
2015-03-04	21.75	21.70	21.75	21.50	22.00	230,400	5,016,110	21.771	21.50	21.45	21.50	21.25	21.75	233,089	21.520	0.46%
2015-03-03	21.65	21.45	21.65	21.15	21.70	285,200	6,133,730	21.507	21.40	21.20	21.40	20.91	21.45	288,528	21.259	2.36%
2015-03-02	21.15	21.10	21.30	21.10	21.55	593,800	12,645,225	21.295	20.91	20.86	21.05	20.86	21.30	600,729	21.050	-0.24%
2015-02-27	21.20	21.00	21.65	20.75	21.20	595,000	12,450,850	20.926	20.96	20.76	21.40	20.51	20.96	601,943	20.684	1.68%
2015-02-26	20.85	20.80	20.85	20.85	21.10	103,000	2,162,420	20.994	20.61	20.56	20.61	20.61	20.86	104,202	20.752	-1.18%
2015-02-25	21.10	21.00	21.10	20.90	21.10	53,200	1,120,550	21.063	20.86	20.76	20.86	20.66	20.86	53,821	20.820	0.96%
2015-02-24	20.90	20.90	21.00	20.30	21.00	25,600	534,990	20.898	20.66	20.66	20.76	20.07	20.76	25,899	20.657	-0.71%
2015-02-23	21.05	21.00	21.15	21.00	21.15	1,779,600	37,548,420	21.099	20.81	20.76	20.91	20.76	20.91	1,800,366	20.856	-0.47%
2015-02-18	21.15	21.05	21.15	20.95	21.15	39,000	817,470	20.961	20.91	20.81	20.91	20.71	20.91	39,455	20.719	0.95%
2015-02-17	20.95	20.95	21.05	20.15	21.10	74,600	1,563,510	20.959	20.71	20.71	20.81	19.92	20.86	75,471	20.717	-0.48%
2015-02-16	21.05	21.00	21.15	20.90	21.25	177,600	3,747,190	21.099	20.81	20.76	20.91	20.66	21.00	179,672	20.856	0.72%
2015-02-13	20.90	20.85	21.05	20.80	21.00	151,600	3,172,140	20.924	20.66	20.61	20.81	20.56	20.76	153,369	20.683	1.46%
2015-02-12	20.60	20.50	20.65	20.60	20.70	46,200	953,070	20.629	20.36	20.26	20.41	20.36	20.46	46,739	20.391	-0.24%
2015-02-11	20.65	20.65	20.80	20.55	20.65	49,012	1,009,267	20.592	20.41	20.41	20.56	20.31	20.41	49,584	20.355	0.73%
2015-02-10	20.50	20.50	20.55	20.30	20.70	382,041	7,830,474	20.496	20.26	20.26	20.31	20.07	20.46	386,499	20.260	-0.49%
2015-02-09	20.60	20.55	20.65	20.55	21.00	133,876	2,769,817	20.689	20.36	20.31	20.41	20.31	20.76	135,438	20.451	-1.90%
2015-02-06	21.00	20.95	21.05	20.90	21.10	52,800	1,109,150	21.007	20.76	20.71	20.81	20.66	20.86	53,416	20.764	-0.47%
2015-02-05	21.10	21.10	21.20	20.85	21.25	102,600	2,152,370	20.978	20.86	20.86	20.96	20.61	21.00	103,797	20.736	-0.71%
2015-02-04	21.25	21.10	21.25	21.20	21.60	84,800	1,812,800	21.377	21.00	20.86	21.00	20.96	21.35	85,790	21.131	0.24%
2015-02-03	21.20	21.10	21.20	21.10	21.65	276,200	5,896,660	21.349	20.96	20.86	20.96	20.86	21.40	279,423	21.103	0.00%
2015-02-02	21.20	21.15	21.30	21.00	22.35	139,800	2,986,900	21.366	20.96	20.91	21.05	20.76	22.09	141,431	21.119	-2.53%
2015-01-30	21.75	21.75	21.80	21.60	22.15	348,000	7,619,290	21.895	21.50	21.50	21.55	21.35	21.89	352,061	21.642	-0.46%
2015-01-29	21.85	21.85	21.90	21.50	22.40	430,500	9,390,620	21.813	21.60	21.60	21.65	21.25	22.14	435,523	21.562	0.00%
2015-01-28	21.85	21.75	21.85	21.70	22.00	191,800	4,188,270	21.837	21.60	21.50	21.60	21.45	21.75	194,038	21.585	1.39%
2015-01-27	21.55	21.50	21.55	21.55	22.00	714,800	15,558,370	21.766	21.30	21.25	21.30	21.30	21.75	723,141	21.515	-0.23%
2015-01-26	21.60	21.55	21.60	21.55	22.20	885,837	19,279,334	21.764	21.35	21.30	21.35	21.30	21.94	896,174	21.513	-1.14%
2015-01-23	21.85	21.65	21.80	21.25	23.45	724,135	16,040,922	22.152	21.60	21.40	21.55	21.00	23.18	732,585	21.896	3.80%
2015-01-22	21.05	21.05	21.20	21.05	21.50	328,600	7,010,710	21.335	20.81	20.81	20.96	20.81	21.25	332,434	21.089	-0.47%
2015-01-21	21.15	21.15	21.25	20.75	21.25	379,000	7,917,780	20.891	20.91	20.91	21.00	20.51	21.00	383,423	20.650	2.17%
2015-01-20	20.70	20.70	20.85	20.65	20.80	96,000	1,990,200	20.731	20.46	20.46	20.61	20.41	20.56	97,120	20.492	0.00%
2015-01-19	20.70	20.60	20.70	20.40	20.85	746,800	15,326,310	20.523	20.46	20.36	20.46	20.16	20.61	755,514	20.286	-0.48%
2015-01-16	20.80	20.65	20.85	20.25	20.90	396,916	8,148,427	20.529	20.56	20.41	20.61	20.02	20.66	401,548	20.293	1.46%
2015-01-15	20.50	20.45	20.50	19.60	20.80	556,000	11,300,694	20.325	20.26	20.21	20.26	19.37	20.56	562,488	20.091	3.64%
2015-01-14	19.78	19.68	19.78	19.70	20.00	76,200	1,514,312	19.873	19.55	19.45	19.55	19.47	19.77	77,089	19.644	-1.10%
2015-01-13	20.00	19.94	20.05	19.80	20.00	148,100	2,958,544	19.977	19.77	19.71	19.82	19.57	19.77	149,828	19.746	1.01%
2015-01-12	19.80	19.80	19.82	19.58	19.80	114,600	2,264,588	19.761	19.57	19.57	19.59	19.35	19.57	115,937	19.533	0.71%
2015-01-09	19.66	19.52	19.66	19.52	19.78	96,600	1,898,820	19.657	19.43	19.29	19.43	19.29	19.55	97,727	19.430	0.92%
2015-01-08	19.48	19.34	19.48	19.14	19.48	507,400	9,755,396	19.226	19.26	19.12	19.26	18.92	19.26	513,321	19.004	1.99%
2015-01-07	19.10	19.00	19.14	18.88	19.20	522,523	9,932,751	19.009	18.88	18.78	18.92	18.66	18.98	528,620	18.790	-1.04%
2015-01-06	19.30	19.30	19.36	19.00	19.64	1,542,935	29,806,939	19.318	19.08	19.08	19.14	18.78	19.41	1,560,939	19.096	-3.40%
2015-01-05	19.98	19.80	19.98	19.80	20.00	85,400	1,702,880	19.940	19.75	19.57	19.75	19.57	19.77	86,397	19.710	-0.10%
2015-01-02	20.00	19.88	20.00	19.66	20.00	5,400	107,472	19.902	19.77	19.65	19.77	19.43	19.77	5,463	19.673	1.01%
2014-12-31	19.80	19.50	19.80	19.32	19.90	157,400	3,089,700	19.630	19.57	19.28	19.57	19.10	19.67	159,237	19.403	2.48%
2014-12-30	19.32	19.26	19.40	19.30	19.40	110,200	2,127,638	19.307	19.10	19.04	19.18	19.08	19.18	111,486	19.084	-0.51%
2014-12-29	19.42	19.22	19.42	19.20	19.42	955,300	18,476,264	19.341	19.20	19.00	19.20	18.98	19.20	966,447	19.118	0.00%
2014-12-24	19.42	19.42	19.50	19.42	19.42	27,000	524,340	19.420	19.20	19.20	19.28	19.20	19.20	27,315	19.196	-0.61%
2014-12-23	19.54	19.42	19.54	19.50	19.78	176,400	3,471,708	19.681	19.31	19.20	19.31	19.28	19.55	178,458	19.454	0.41%
2014-12-22	19.46	19.40	19.50	19.38	19.50	615,000	11,949,856	19.431	19.24	19.18	19.28	19.16	19.28	622,176	19.207	-0.21%
2014-12-19	19.50	19.50	19.58	19.30	19.54	13,810	268,344	19.431	19.28	19.28	19.35	19.08	19.31	13,971	19.207	1.25%
2014-12-18	19.26	19.12	19.28	18.92	19.56	401,450	7,672,750	19.113	19.04	18.90	19.06	18.70	19.33	406,135	18.892	2.45%
2014-12-17	18.80	18.78	18.92	18.60	19.00	476,000	8,903,784	18.705	18.58	18.56	18.70	18.39	18.78	481,554	18.490	-1.36%
2014-12-16	19.06	18.90	19.06	18.90	19.40	294,600	5,605,272	19.027	18.84	18.68	18.84	18.68	19.18	298,038	18.807	-2.56%
2014-12-15	19.56	19.44	19.56	19.36	20.25	417,400	8,103,792	19.415	19.33	19.22	19.33	19.14	20.02	422,271	19.191	-0.41%
2014-12-12	19.64	19.62	19.80	19.64	20.50	55,400	1,093,876	19.745	19.41	19.39	19.57	19.41	20.26	56,046	19.517	-1.41%
2014-12-11	19.92	19.80	19.92	19.80	20.00	247,975	4,929,918	19.881	19.69	19.57	19.69	19.57	19.77	250,869	19.651	-0.40%
2014-12-10	20.00	20.00	20.10	19.80	20.20	244,800	4,884,250	19.952	19.77	19.77	19.87	19.57	19.97	247,657	19.722	-0.25%
2014-12-09	20.05	20.05	20.35	20.00	20.35	86,085	1,735,919	20.165	19.82	19.82	20.12	19.77	20.12	87,090	19.933	-0.99%
2014-12-08	20.25	20.25	20.55	20.25	20.60	163,600	3,358,280	20.527	20.02	20.02	20.31	20.02	20.36	165,509	20.291	-1.46%
2014-12-05	20.55	20.55	20.70	20.00	20.70	81,000	1,666,390	20.573	20.31	20.31	20.46	19.77	20.46	81,945	20.335	-0.24%
2014-12-04	20.60	20.50	20.60	20.60	20.70	220,750	4,562,865	20.670	20.36	20.26	20.36	20.36	20.46	223,326	20.431	0.00%
2014-12-03	20.60	20.50	20.70	20.50	20.60	272,400	5,603,310	20.570	20.36	20.26	20.46	20.26	20.36	275,579	20.333	0.73%
2014-12-02	20.45	20.40	20.70	20.40	20.65	958,800	19,749,140	20.598	20.21	20.16	20.46	20.16	20.41	969,988	20.360	-0.97%
2014-12-01	20.65	20.50	20.75	20.50	20.85	191,800	3,957,220	20.632	20.41	20.26	20.51	20.26	20.61	194,038	20.394	-0.96%
2014-11-28	20.85	20.70	20.85	20.65	20.85	104,800	2,172,470	20.730	20.61	20.46	20.61	20.41	20.61	106,023	20.491	1.96%
2014-11-27	20.45	20.45	20.60	20.45	20.60	22,800	468,300	20.540	20.21	20.21	20.36	20.21	20.36	23,066	20.303	-0.24%
2014-11-26	20.50	20.50	20.60	20.40	20.55	268,800	5,504,041	20.476	20.26	20.26	20.36	20.16	20.31	271,937	20.240	0.24%
2014-11-25	20.45	20.45	20.60	20.40	20.60	40,425	825,957	20.432	20.21	20.21	20.36	20.16	20.36	40,897	20.196	-0.73%
2014-11-24	20.60	20.50	20.65	20.50	20.70	381,200	7,861,400	20.623	20.36	20.26	20.41	20.26	20.46	385,648	20.385	0.49%
2014-11-21	20.50	20.35	20.50	20.30	20.50	48,000	977,710	20.369	20.26	20.12	20.26	20.07	20.26	48,560	20.134	2.24%
2014-11-20	20.05	20.05	20.20	20.00	20.45	190,000	3,820,990	20.111	19.82	19.82	19.97	19.77	20.21	192,217	19.879	-1.96%
2014-11-19	20.45	20.35	20.50	20.30	20.50	244,200	4,989,030	20.430	20.21	20.12	20.26	20.07	20.26	247,050	20.194	0.49%
2014-11-18	20.35	20.35	20.50	20.20	20.50	397,800	8,136,730	20.454	20.12	20.12	20.26	19.97	20.26	402,442	20.218	0.25%
2014-11-17	20.30	20.25	20.35	20.25	20.55	86,000	1,759,950	20.465	20.07	20.02	20.12	20.02	20.31	87,004	20.228	0.25%
2014-11-14	20.25	20.25	20.40	20.20	20.40	133,800	2,719,410	20.324	20.02	20.02	20.16	19.97	20.16	135,361	20.090	-0.25%
2014-11-13	20.30	20.30	20.45	20.10	20.50	610,200	12,390,220	20.305	20.07	20.07	20.21	19.87	20.26	617,320	20.071	-0.98%
2014-11-12	20.50	20.35	20.50	20.30	20.55	306,887	6,273,389	20.442	20.26	20.12	20.26	20.07	20.31	310,468	20.206	0.99%
2014-11-11	20.30	20.15	20.30	20.00	20.30	409,400	8,307,880	20.293	20.07	19.92	20.07	19.77	20.07	414,177	20.059	0.25%
2014-11-10	20.25	20.25	20.30	19.90	20.50	329,800	6,709,898	20.345	20.02	20.02	20.07	19.67	20.26	333,648	20.111	0.00%
2014-11-07	20.25	20.20	20.25	20.05	20.40	440,284	8,915,303	20.249	20.02	19.97	20.02	19.82	20.16	445,422	20.015	-0.74%
2014-11-06	20.40	20.25	20.40	20.20	20.60	206,200	4,214,250	20.438	20.16	20.02	20.16	19.97	20.36	208,606	20.202	0.99%
2014-11-05	20.20	20.20	20.35	20.15	20.40	128,250	2,601,770	20.287	19.97	19.97	20.12	19.92	20.16	129,747	20.053	-0.25%
2014-11-04	20.25	20.20	20.35	20.15	20.30	265,000	5,372,950	20.275	20.02	19.97	20.12	19.92	20.07	268,092	20.041	-0.25%
2014-11-03	20.30	20.30	20.35	20.00	20.35	141,000	2,853,530	20.238	20.07	20.07	20.12	19.77	20.12	142,645	20.004	0.50%
2014-10-31	20.20	20.20	20.30	19.92	20.20	99,000	1,987,962	20.080	19.97	19.97	20.07	19.69	19.97	100,155	19.849	1.41%
2014-10-30	19.92	19.88	19.92	19.64	19.98	36,800	729,756	19.830	19.69	19.65	19.69	19.41	19.75	37,229	19.602	1.32%
2014-10-29	19.66	19.66	19.80	19.60	19.88	122,800	2,430,196	19.790	19.43	19.43	19.57	19.37	19.65	124,233	19.562	0.51%
2014-10-28	19.56	19.54	19.62	19.30	19.68	73,800	1,445,832	19.591	19.33	19.31	19.39	19.08	19.45	74,661	19.365	-0.31%
2014-10-27	19.62	19.60	19.70	19.62	19.76	154,000	3,031,552	19.685	19.39	19.37	19.47	19.39	19.53	155,797	19.458	-0.20%
2014-10-24	19.66	19.64	19.68	19.62	19.66	22,000	431,688	19.622	19.43	19.41	19.45	19.39	19.43	22,257	19.396	0.41%
2014-10-23	19.58	19.56	19.68	19.12	19.54	18,000	345,380	19.188	19.35	19.33	19.45	18.90	19.31	18,210	18.966	0.10%
2014-10-22	19.56	19.54	19.64	19.44	19.70	433,800	8,536,348	19.678	19.33	19.31	19.41	19.22	19.47	438,862	19.451	0.62%
2014-10-21	19.44	19.40	19.50	19.32	19.46	575,720	11,185,863	19.429	19.22	19.18	19.28	19.10	19.24	582,438	19.205	0.41%
2014-10-20	19.36	19.32	19.36	19.30	19.40	116,200	2,248,388	19.349	19.14	19.10	19.14	19.08	19.18	117,556	19.126	1.89%
2014-10-17	19.00	18.98	19.06	18.88	19.00	42,400	802,792	18.934	18.78	18.76	18.84	18.66	18.78	42,895	18.715	-0.94%
2014-10-16	19.18	19.04	19.20	19.10	19.18	103,800	1,984,388	19.117	18.96	18.82	18.98	18.88	18.96	105,011	18.897	-0.83%
2014-10-15	19.34	19.18	19.46	18.90	19.36	509,200	9,852,864	19.350	19.12	18.96	19.24	18.68	19.14	515,142	19.127	0.31%
2014-10-14	19.28	19.22	19.38	19.18	19.40	161,800	3,132,612	19.361	19.06	19.00	19.16	18.96	19.18	163,688	19.138	0.52%
2014-10-13	19.18	19.14	19.26	19.02	19.20	113,748	2,174,468	19.117	18.96	18.92	19.04	18.80	18.98	115,075	18.896	-1.24%
2014-10-10	19.42	19.32	19.44	19.30	19.42	132,800	2,565,412	19.318	19.20	19.10	19.22	19.08	19.20	134,350	19.095	-0.72%
2014-10-09	19.56	19.54	19.70	19.36	19.50	474,200	9,160,022	19.317	19.33	19.31	19.47	19.14	19.28	479,733	19.094	1.87%
2014-10-08	19.20	19.10	19.22	19.04	19.20	453,715	8,643,746	19.051	18.98	18.88	19.00	18.82	18.98	459,009	18.831	-0.52%
2014-10-07	19.30	19.22	19.30	19.20	19.38	13,600	261,488	19.227	19.08	19.00	19.08	18.98	19.16	13,759	19.005	0.73%
2014-10-06	19.16	19.10	19.26	19.00	19.16	142,692	2,731,644	19.144	18.94	18.88	19.04	18.78	18.94	144,357	18.923	0.00%
2014-10-03	19.16	19.10	19.16	18.96	19.40	848,000	16,206,445	19.111	18.94	18.88	18.94	18.74	19.18	857,895	18.891	-1.44%
2014-09-30	19.44	19.42	19.50	19.00	19.46	53,200	1,025,176	19.270	19.22	19.20	19.28	18.78	19.24	53,821	19.048	0.41%
2014-09-29	19.36	19.36	19.44	19.28	19.50	114,312	2,215,166	19.378	19.14	19.14	19.22	19.06	19.28	115,646	19.155	0.41%
2014-09-26	19.28	19.26	19.38	19.16	19.44	46,920	903,416	19.254	19.06	19.04	19.16	18.94	19.22	47,468	19.032	-1.03%
2014-09-25	19.48	19.48	19.60	19.44	19.68	58,600	1,146,572	19.566	19.26	19.26	19.37	19.22	19.45	59,284	19.340	-0.81%
2014-09-24	19.64	19.60	19.70	19.60	19.70	146,600	2,875,964	19.618	19.41	19.37	19.47	19.37	19.47	148,311	19.391	-1.01%
2014-09-23	19.84	19.80	19.94	19.80	20.05	197,400	3,948,606	20.003	19.61	19.57	19.71	19.57	19.82	199,703	19.772	-0.30%
2014-09-22	19.90	19.86	19.96	19.70	19.96	600,600	11,849,924	19.730	19.67	19.63	19.73	19.47	19.73	607,608	19.503	-1.00%
2014-09-19	20.10	19.98	20.10	19.80	20.10	287,600	5,758,778	20.024	19.87	19.75	19.87	19.57	19.87	290,956	19.793	1.21%
2014-09-18	19.86	19.86	20.00	19.48	19.80	403,400	7,876,316	19.525	19.63	19.63	19.77	19.26	19.57	408,107	19.300	1.33%
2014-09-17	19.60	19.52	19.62	19.50	19.60	6,800	133,148	19.581	19.37	19.29	19.39	19.28	19.37	6,879	19.355	0.10%
2014-09-16	19.58	19.56	19.58	19.60	19.68	30,400	597,440	19.653	19.35	19.33	19.35	19.37	19.45	30,755	19.426	-0.71%
2014-09-15	19.72	19.72	19.76	19.70	19.80	28,000	552,496	19.732	19.49	19.49	19.53	19.47	19.57	28,327	19.504	-0.90%
2014-09-12	19.90	19.84	19.96	19.78	20.00	97,759	1,943,282	19.878	19.67	19.61	19.73	19.55	19.77	98,900	19.649	0.61%
2014-09-11	19.78	19.78	19.94	19.76	20.05	118,065	2,343,500	19.849	19.55	19.55	19.71	19.53	19.82	119,443	19.620	-1.00%
2014-09-10	19.98	19.86	19.98	19.90	20.25	38,693	774,156	20.008	19.75	19.63	19.75	19.67	20.02	39,145	19.777	-1.33%
2014-09-08	20.25	20.20	20.30	20.00	20.30	128,800	2,607,800	20.247	20.02	19.97	20.07	19.77	20.07	130,303	20.013	1.00%
2014-09-05	20.05	19.96	20.10	19.96	20.15	574,800	11,548,670	20.092	19.82	19.73	19.87	19.73	19.92	581,507	19.860	0.45%
2014-09-04	19.96	19.96	20.10	19.94	20.10	822,800	16,492,294	20.044	19.73	19.73	19.87	19.71	19.87	832,401	19.813	-0.70%
2014-09-03	20.10	20.05	20.15	19.90	20.15	3,754,400	75,393,362	20.081	19.87	19.82	19.92	19.67	19.92	3,798,210	19.850	0.50%
2014-09-02	20.00	19.88	20.10	19.78	20.00	275,800	5,514,068	19.993	19.77	19.65	19.87	19.55	19.77	279,018	19.762	0.60%
2014-09-01	19.88	19.80	19.90	19.68	19.88	922,000	18,322,332	19.872	19.65	19.57	19.67	19.45	19.65	932,759	19.643	1.02%
2014-08-29	19.68	19.68	19.80	19.62	19.76	76,000	1,494,596	19.666	19.45	19.45	19.57	19.39	19.53	76,887	19.439	0.31%
2014-08-28	19.62	19.62	19.80	19.24	19.80	81,400	1,598,716	19.640	19.39	19.39	19.57	19.02	19.57	82,350	19.414	-0.61%
2014-08-27	19.74	19.74	19.80	19.56	19.76	220,402	4,336,706	19.676	19.51	19.51	19.57	19.33	19.53	222,974	19.449	0.92%
2014-08-26	19.56	19.50	19.56	19.50	19.70	290,200	5,682,008	19.580	19.33	19.28	19.33	19.28	19.47	293,586	19.354	-0.91%
2014-08-25	19.74	19.70	19.74	19.46	19.74	137,600	2,714,056	19.724	19.51	19.47	19.51	19.24	19.51	139,206	19.497	0.71%
2014-08-22	19.60	19.50	19.60	19.40	19.62	51,400	1,004,556	19.544	19.37	19.28	19.37	19.18	19.39	52,000	19.318	1.03%
2014-08-21	19.40	19.40	19.48	19.32	19.52	203,200	3,937,432	19.377	19.18	19.18	19.26	19.10	19.29	205,571	19.154	-0.51%
2014-08-20	19.50	19.36	19.50	19.28	19.52	84,000	1,635,128	19.466	19.28	19.14	19.28	19.06	19.29	84,980	19.241	-0.20%
2014-08-19	19.54	19.42	19.56	19.34	19.54	1,409,200	27,519,396	19.528	19.31	19.20	19.33	19.12	19.31	1,425,644	19.303	1.03%
2014-08-18	19.34	19.22	19.38	19.06	19.34	111,400	2,145,348	19.258	19.12	19.00	19.16	18.84	19.12	112,700	19.036	0.62%
2014-08-15	19.22	19.20	19.28	19.10	19.24	1,583,400	30,437,812	19.223	19.00	18.98	19.06	18.88	19.02	1,601,877	19.001	0.63%
2014-08-14	19.10	19.00	19.20	18.90	19.14	97,600	1,855,672	19.013	18.88	18.78	18.98	18.68	18.92	98,739	18.794	1.06%
2014-08-13	18.90	18.80	18.92	18.74	18.92	105,963	1,997,470	18.851	18.68	18.58	18.70	18.52	18.70	107,199	18.633	0.85%
2014-08-12	18.74	18.74	18.80	18.70	18.80	15,000	281,100	18.740	18.52	18.52	18.58	18.48	18.58	15,175	18.524	0.54%
2014-08-11	18.64	18.60	18.68	18.28	18.64	73,800	1,371,580	18.585	18.42	18.39	18.46	18.07	18.42	74,661	18.371	1.97%
2014-08-08	18.28	18.26	18.42	18.26	18.50	565,600	10,360,816	18.318	18.07	18.05	18.21	18.05	18.29	572,200	18.107	-1.61%
2014-08-07	18.58	18.50	18.62	18.54	18.72	168,928	3,141,316	18.596	18.37	18.29	18.41	18.33	18.50	170,899	18.381	-0.96%
2014-08-06	18.76	18.76	18.88	18.76	18.86	10,800	203,396	18.833	18.54	18.54	18.66	18.54	18.64	10,926	18.616	-0.95%
2014-08-05	18.94	18.80	18.94	18.80	18.94	53,000	997,724	18.825	18.72	18.58	18.72	18.58	18.72	53,618	18.608	0.85%
2014-08-04	18.78	18.66	18.80	18.66	18.80	357,200	6,709,680	18.784	18.56	18.44	18.58	18.44	18.58	361,368	18.567	-0.53%
2014-08-01	18.88	18.86	18.98	18.84	19.00	166,600	3,154,616	18.935	18.66	18.64	18.76	18.62	18.78	168,544	18.717	-1.56%
2014-07-31	19.18	19.14	19.32	19.18	19.32	68,000	1,308,292	19.240	18.96	18.92	19.10	18.96	19.10	68,793	19.018	-0.52%
2014-07-30	19.28	19.24	19.28	19.26	19.30	8,400	162,000	19.286	19.06	19.02	19.06	19.04	19.08	8,498	19.063	-0.10%
2014-07-29	19.30	19.30	19.32	19.20	19.40	177,000	3,420,252	19.324	19.08	19.08	19.10	18.98	19.18	179,065	19.101	0.31%
2014-07-28	19.24	19.20	19.34	19.20	19.40	98,000	1,890,264	19.288	19.02	18.98	19.12	18.98	19.18	99,144	19.066	-0.82%
2014-07-25	19.40	19.30	19.40	19.36	19.58	84,600	1,647,024	19.468	19.18	19.08	19.18	19.14	19.35	85,587	19.244	-0.10%
2014-07-24	19.42	19.40	19.44	19.34	19.48	51,000	988,640	19.385	19.20	19.18	19.22	19.12	19.26	51,595	19.162	0.10%
2014-07-23	19.40	19.34	19.40	19.30	19.40	156,000	3,017,064	19.340	19.18	19.12	19.18	19.08	19.18	157,820	19.117	0.62%
2014-07-22	19.28	19.28	19.30	19.00	19.28	153,200	2,944,736	19.222	19.06	19.06	19.08	18.78	19.06	154,988	19.000	0.73%
2014-07-21	19.14	19.04	19.14	19.04	19.20	47,000	897,200	19.089	18.92	18.82	18.92	18.82	18.98	47,548	18.869	1.16%
2014-07-18	18.92	18.90	19.00	18.78	18.96	46,000	866,020	18.827	18.70	18.68	18.78	18.56	18.74	46,537	18.609	-0.21%
2014-07-17	18.96	18.94	19.00	18.76	19.04	72,926	1,379,634	18.918	18.74	18.72	18.78	18.54	18.82	73,777	18.700	0.85%
2014-07-16	18.80	18.78	18.90	18.68	18.84	120,000	2,249,296	18.744	18.58	18.56	18.68	18.46	18.62	121,400	18.528	0.97%
2014-07-15	18.62	18.60	18.68	18.50	18.74	53,053	987,683	18.617	18.41	18.39	18.46	18.29	18.52	53,672	18.402	-0.21%
2014-07-14	18.66	18.52	18.68	18.54	18.78	127,800	2,386,816	18.676	18.44	18.31	18.46	18.33	18.56	129,291	18.461	-0.53%
2014-07-11	18.76	18.76	18.84	18.70	19.00	100,591	1,885,702	18.746	18.54	18.54	18.62	18.48	18.78	101,765	18.530	-2.19%
2014-07-10	19.18	19.16	19.26	18.76	19.32	293,440	5,553,930	18.927	18.96	18.94	19.04	18.54	19.10	296,864	18.709	0.42%
2014-07-09	19.10	19.04	19.16	18.92	19.30	620,518	11,850,949	19.099	18.88	18.82	18.94	18.70	19.08	627,759	18.878	-1.04%
2014-07-08	19.30	19.30	19.46	19.28	19.50	114,800	2,230,488	19.429	19.08	19.08	19.24	19.06	19.28	116,140	19.205	-0.52%
2014-07-07	19.40	19.30	19.40	19.20	19.44	302,000	5,855,216	19.388	19.18	19.08	19.18	18.98	19.22	305,524	19.165	1.04%
2014-07-04	19.20	19.18	19.30	19.10	19.42	164,400	3,173,128	19.301	18.98	18.96	19.08	18.88	19.20	166,318	19.079	-0.31%
2014-07-03	19.26	19.22	19.26	19.24	19.40	84,200	1,626,420	19.316	19.04	19.00	19.04	19.02	19.18	85,183	19.093	0.10%
2014-07-02	19.24	19.24	19.28	18.80	19.26	354,200	6,760,780	19.088	19.02	19.02	19.06	18.58	19.04	358,333	18.867	2.89%
2014-06-30	18.70	18.70	18.88	18.10	18.82	150,051	2,803,292	18.682	18.48	18.48	18.66	17.89	18.60	151,802	18.467	0.43%
2014-06-27	18.62	18.58	18.62	18.48	18.64	231,800	4,317,288	18.625	18.41	18.37	18.41	18.27	18.42	234,505	18.410	0.43%
2014-06-26	18.54	18.54	18.62	18.54	18.74	27,000	503,100	18.633	18.33	18.33	18.41	18.33	18.52	27,315	18.418	-0.75%
2014-06-25	18.68	18.70	18.78	18.60	18.82	71,200	1,327,680	18.647	18.46	18.48	18.56	18.39	18.60	72,031	18.432	-0.74%
2014-06-24	18.82	18.80	18.88	18.46	18.82	45,115	842,247	18.669	18.60	18.58	18.66	18.25	18.60	45,641	18.454	1.95%
2014-06-23	18.46	18.44	18.48	18.44	18.64	29,400	544,456	18.519	18.25	18.23	18.27	18.23	18.42	29,743	18.305	-1.39%
2014-06-20	18.72	18.62	18.72	18.30	18.74	148,400	2,765,720	18.637	18.50	18.41	18.50	18.09	18.52	150,132	18.422	0.54%
2014-06-19	18.62	18.56	18.70	18.56	18.80	124,400	2,312,544	18.590	18.41	18.35	18.48	18.35	18.58	125,852	18.375	0.43%
2014-06-18	18.54	18.54	18.60	18.54	18.92	54,200	1,014,272	18.714	18.33	18.33	18.39	18.33	18.70	54,832	18.498	-0.64%
2014-06-17	18.66	18.58	18.68	18.50	18.66	134,800	2,501,760	18.559	18.44	18.37	18.46	18.29	18.44	136,373	18.345	0.54%
2014-06-16	18.56	18.54	18.66	18.52	18.86	164,000	3,075,836	18.755	18.35	18.33	18.44	18.31	18.64	165,914	18.539	-1.69%
2014-06-13	18.88	18.80	18.90	18.88	19.20	184,400	3,503,792	19.001	18.66	18.58	18.68	18.66	18.98	186,552	18.782	-1.15%
2014-06-12	19.10	19.10	19.20	19.04	19.20	84,600	1,616,244	19.105	18.88	18.88	18.98	18.82	18.98	85,587	18.884	-0.21%
2014-06-11	19.14	19.10	19.14	19.12	19.28	260,039	4,996,187	19.213	18.92	18.88	18.92	18.90	19.06	263,073	18.992	-0.10%
2014-06-10	19.16	19.10	19.18	19.04	19.34	158,000	3,018,736	19.106	18.94	18.88	18.96	18.82	19.12	159,844	18.886	-0.52%
2014-06-09	19.26	19.20	19.26	18.98	19.36	345,932	6,650,924	19.226	19.04	18.98	19.04	18.76	19.14	349,969	19.004	1.80%
2014-06-06	18.92	18.92	18.96	18.66	18.92	311,400	5,874,028	18.863	18.70	18.70	18.74	18.44	18.70	315,034	18.646	1.50%
2014-06-05	18.64	18.60	18.64	18.52	18.64	416,960	7,750,076	18.587	18.42	18.39	18.42	18.31	18.42	421,825	18.373	0.22%
2014-06-04	18.60	18.56	18.60	18.50	18.60	50,800	940,124	18.506	18.39	18.35	18.39	18.29	18.39	51,393	18.293	0.43%
2014-06-03	18.52	18.52	18.64	18.22	18.52	520,200	9,618,128	18.489	18.31	18.31	18.42	18.01	18.31	526,270	18.276	1.87%
2014-05-30	18.18	18.18	18.26	18.12	18.40	200,000	3,644,084	18.220	17.97	17.97	18.05	17.91	18.19	202,334	18.010	-0.98%
2014-05-29	18.36	18.36	18.42	18.36	18.50	74,160	1,367,039	18.434	18.15	18.15	18.21	18.15	18.29	75,025	18.221	-0.11%
2014-05-28	18.38	18.36	18.48	18.26	18.48	184,400	3,384,844	18.356	18.17	18.15	18.27	18.05	18.27	186,552	18.144	0.33%
2014-05-27	18.32	18.32	18.46	18.30	18.90	522,462	9,625,801	18.424	18.11	18.11	18.25	18.09	18.68	528,559	18.211	-3.58%
2014-05-26	19.00	18.94	19.00	18.62	19.00	219,274	4,136,452	18.864	18.78	18.72	18.78	18.41	18.78	221,833	18.647	2.37%
2014-05-23	18.56	18.54	18.62	18.48	18.78	122,400	2,280,852	18.634	18.35	18.33	18.41	18.27	18.56	123,828	18.419	0.43%
2014-05-22	18.48	18.48	18.60	18.32	18.58	252,825	4,675,213	18.492	18.27	18.27	18.39	18.11	18.37	255,775	18.279	1.09%
2014-05-21	18.28	18.28	18.36	18.02	18.40	77,047	1,409,860	18.299	18.07	18.07	18.15	17.81	18.19	77,946	18.088	-0.44%
2014-05-20	18.36	18.36	18.40	18.26	18.56	384,400	7,075,432	18.406	18.15	18.15	18.19	18.05	18.35	388,886	18.194	-1.08%
2014-05-19	18.56	18.50	18.58	18.30	18.56	348,267	6,417,990	18.428	18.35	18.29	18.37	18.09	18.35	352,331	18.216	0.65%
2014-05-16	18.44	18.38	18.44	17.64	18.90	669,200	12,450,736	18.605	18.23	18.17	18.23	17.44	18.68	677,009	18.391	3.83%
2014-05-15	17.76	17.76	17.86	17.60	17.84	424,400	7,529,508	17.742	17.56	17.56	17.65	17.40	17.63	429,352	17.537	0.79%
2014-05-14	17.62	17.62	17.78	17.62	17.84	86,000	1,527,348	17.760	17.42	17.42	17.57	17.42	17.63	87,004	17.555	-0.56%
2014-05-13	17.72	17.64	17.74	17.50	17.84	2,340,249	41,488,273	17.728	17.52	17.44	17.54	17.30	17.63	2,367,557	17.524	1.84%
2014-05-12	17.40	17.34	17.40	16.90	17.40	655,300	11,217,626	17.118	17.20	17.14	17.20	16.71	17.20	662,947	16.921	3.33%
2014-05-09	16.84	16.80	16.90	16.40	16.90	164,650	2,749,734	16.701	16.65	16.61	16.71	16.21	16.71	166,571	16.508	2.56%
2014-05-08	16.42	16.42	16.50	16.42	16.60	1,409,196	23,251,685	16.500	16.23	16.23	16.31	16.23	16.41	1,425,640	16.310	-0.48%
2014-05-07	16.50	16.48	16.60	16.50	16.64	2,154,000	35,755,248	16.600	16.31	16.29	16.41	16.31	16.45	2,179,135	16.408	-0.60%
2014-05-05	16.60	16.58	16.68	16.46	16.60	70,800	1,172,256	16.557	16.41	16.39	16.49	16.27	16.41	71,626	16.366	0.48%
2014-05-02	16.52	16.52	16.56	16.50	16.50	6,600	108,900	16.500	16.33	16.33	16.37	16.31	16.31	6,677	16.310	0.12%
2014-04-30	16.50	16.48	16.60	16.50	16.60	135,200	2,239,208	16.562	16.31	16.29	16.41	16.31	16.41	136,778	16.371	-0.24%
2014-04-29	16.54	16.46	16.56	16.50	16.60	12,100	200,420	16.564	16.35	16.27	16.37	16.31	16.41	12,241	16.373	-0.12%
2014-04-28	16.56	16.56	16.68	16.44	16.62	164,000	2,711,672	16.535	16.37	16.37	16.49	16.25	16.43	165,914	16.344	0.24%
2014-04-25	16.52	16.50	16.54	16.52	16.60	20,400	338,208	16.579	16.33	16.31	16.35	16.33	16.41	20,638	16.388	-0.12%
2014-04-24	16.54	16.52	16.68	16.52	16.62	1,233,800	20,382,720	16.520	16.35	16.33	16.49	16.33	16.43	1,248,197	16.330	-0.36%
2014-04-23	16.60	16.54	16.66	16.52	16.60	1,079,600	17,918,148	16.597	16.41	16.35	16.47	16.33	16.41	1,092,198	16.406	0.12%
2014-04-22	16.58	16.58	16.70	16.56	16.70	1,792,600	29,796,704	16.622	16.39	16.39	16.51	16.37	16.51	1,813,518	16.430	0.36%
2014-04-17	16.52	16.46	16.62	16.30	16.52	111,600	1,836,148	16.453	16.33	16.27	16.43	16.11	16.33	112,902	16.263	0.85%
2014-04-16	16.38	16.38	16.46	16.38	16.60	80,800	1,333,601	16.505	16.19	16.19	16.27	16.19	16.41	81,743	16.315	-0.97%
2014-04-15	16.54	16.44	16.56	16.54	16.60	13,200	218,428	16.548	16.35	16.25	16.37	16.35	16.41	13,354	16.357	0.00%
2014-04-14	16.54	16.52	16.64	16.54	16.68	71,000	1,179,532	16.613	16.35	16.33	16.45	16.35	16.49	71,828	16.422	-0.36%
2014-04-11	16.60	16.58	16.72	16.52	16.68	297,500	4,951,318	16.643	16.41	16.39	16.53	16.33	16.49	300,972	16.451	-1.19%
2014-04-10	16.80	16.76	16.86	16.68	16.88	76,800	1,287,276	16.761	16.61	16.57	16.67	16.49	16.69	77,696	16.568	1.20%
2014-04-09	16.60	16.50	16.66	16.56	16.70	321,392	5,336,254	16.604	16.41	16.31	16.47	16.37	16.51	325,142	16.412	0.24%
2014-04-08	16.56	16.50	16.68	16.44	16.62	75,900	1,254,484	16.528	16.37	16.31	16.49	16.25	16.43	76,786	16.337	0.85%
2014-04-07	16.42	16.44	16.50	16.42	16.68	306,000	5,046,376	16.491	16.23	16.25	16.31	16.23	16.49	309,571	16.301	-0.85%
2014-04-04	16.56	16.52	16.60	16.42	16.58	73,200	1,207,692	16.499	16.37	16.33	16.41	16.23	16.39	74,054	16.308	-0.12%
2014-04-03	16.58	16.48	16.64	16.58	16.74	372,400	6,221,680	16.707	16.39	16.29	16.45	16.39	16.55	376,746	16.514	-0.60%
2014-04-02	16.68	16.64	16.70	16.58	16.70	235,600	3,932,584	16.692	16.49	16.45	16.51	16.39	16.51	238,349	16.499	0.60%
2014-04-01	16.58	16.50	16.60	16.50	16.68	109,629	1,817,603	16.580	16.39	16.31	16.41	16.31	16.49	110,908	16.388	0.12%
2014-03-31	16.56	16.46	16.58	16.40	16.68	362,200	6,000,960	16.568	16.37	16.27	16.39	16.21	16.49	366,427	16.377	1.10%
2014-03-28	16.38	16.36	16.46	16.32	16.48	864,200	14,167,568	16.394	16.19	16.17	16.27	16.13	16.29	874,284	16.205	0.24%
2014-03-27	16.34	16.32	16.44	15.88	16.40	59,400	969,112	16.315	16.15	16.13	16.25	15.70	16.21	60,093	16.127	0.12%
2014-03-26	16.32	16.26	16.38	16.24	16.38	140,800	2,296,616	16.311	16.13	16.07	16.19	16.05	16.19	142,443	16.123	0.87%
2014-03-25	16.18	16.10	16.18	15.80	16.24	276,200	4,467,876	16.176	15.99	15.91	15.99	15.62	16.05	279,423	15.990	0.37%
2014-03-24	16.12	16.08	16.12	15.72	16.12	143,534	2,289,218	15.949	15.93	15.89	15.93	15.54	15.93	145,209	15.765	2.41%
2014-03-21	15.74	15.72	15.80	15.74	15.82	18,800	296,980	15.797	15.56	15.54	15.62	15.56	15.64	19,019	15.615	-0.38%
2014-03-20	15.80	15.78	15.90	15.72	15.80	97,400	1,536,400	15.774	15.62	15.60	15.72	15.54	15.62	98,537	15.592	-0.63%
2014-03-19	15.90	15.90	15.96	15.86	15.90	4,737	75,232	15.882	15.72	15.72	15.78	15.68	15.72	4,792	15.699	-0.63%
2014-03-18	16.00	15.84	16.02	15.86	16.10	293,600	4,701,484	16.013	15.82	15.66	15.84	15.68	15.91	297,026	15.829	0.88%
2014-03-17	15.86	15.82	15.90	15.50	15.88	55,600	880,488	15.836	15.68	15.64	15.72	15.32	15.70	56,249	15.653	1.02%
2014-03-14	15.70	15.62	15.70	15.60	15.76	30,400	475,584	15.644	15.52	15.44	15.52	15.42	15.58	30,755	15.464	-1.88%
2014-03-13	16.00	15.98	16.04	15.94	16.06	289,800	4,630,196	15.977	15.82	15.80	15.85	15.76	15.87	293,182	15.793	0.63%
2014-03-12	15.90	15.84	15.94	15.82	16.02	194,392	3,085,820	15.874	15.72	15.66	15.76	15.64	15.84	196,660	15.691	-0.50%
2014-03-11	15.98	15.98	16.08	15.94	16.10	227,865	3,648,039	16.010	15.80	15.80	15.89	15.76	15.91	230,524	15.825	0.25%
2014-03-10	15.94	15.90	15.96	15.84	15.96	131,600	2,089,464	15.877	15.76	15.72	15.78	15.66	15.78	133,136	15.694	-0.25%
2014-03-07	15.98	15.86	16.00	15.70	15.98	359,224	5,706,896	15.887	15.80	15.68	15.82	15.52	15.80	363,416	15.703	2.70%
2014-03-06	15.56	15.48	15.58	15.30	15.58	762,000	11,781,880	15.462	15.38	15.30	15.40	15.12	15.40	770,892	15.283	1.83%
2014-03-05	15.28	15.22	15.30	15.20	15.38	83,400	1,276,704	15.308	15.10	15.04	15.12	15.02	15.20	84,373	15.132	0.39%
2014-03-04	15.22	15.18	15.22	14.96	15.22	498,400	7,501,792	15.052	15.04	15.00	15.04	14.79	15.04	504,216	14.878	0.93%
2014-03-03	15.08	14.98	15.08	14.68	15.12	60,200	902,904	14.998	14.91	14.81	14.91	14.51	14.95	60,902	14.825	0.13%
2014-02-28	15.06	14.98	15.10	15.02	15.12	949,500	14,247,856	15.006	14.89	14.81	14.93	14.85	14.95	960,580	14.833	0.40%
2014-02-27	15.00	15.00	15.08	15.00	15.06	327,800	4,935,508	15.057	14.83	14.83	14.91	14.83	14.89	331,625	14.883	-0.53%
2014-02-26	15.08	15.02	15.08	14.94	15.10	477,600	7,173,804	15.021	14.91	14.85	14.91	14.77	14.93	483,173	14.847	0.94%
2014-02-25	14.94	14.88	14.96	14.90	15.02	24,000	359,388	14.975	14.77	14.71	14.79	14.73	14.85	24,280	14.802	0.54%
2014-02-24	14.86	14.80	14.90	14.78	14.90	436,437	6,479,007	14.845	14.69	14.63	14.73	14.61	14.73	441,530	14.674	0.27%
2014-02-21	14.82	14.78	14.86	14.70	14.86	53,800	793,320	14.746	14.65	14.61	14.69	14.53	14.69	54,428	14.576	0.82%
2014-02-20	14.70	14.66	14.74	14.70	14.74	7,400	108,860	14.711	14.53	14.49	14.57	14.53	14.57	7,486	14.541	-0.27%
2014-02-19	14.74	14.68	14.80	14.74	14.76	9,600	141,508	14.740	14.57	14.51	14.63	14.57	14.59	9,712	14.570	-0.14%
2014-02-18	14.76	14.74	14.78	14.70	14.74	10,800	158,928	14.716	14.59	14.57	14.61	14.53	14.57	10,926	14.546	0.96%
2014-02-17	14.62	14.62	14.68	14.50	14.68	30,800	448,400	14.558	14.45	14.45	14.51	14.33	14.51	31,159	14.391	1.25%
2014-02-14	14.44	14.40	14.44	14.36	14.54	35,400	511,916	14.461	14.27	14.23	14.27	14.19	14.37	35,813	14.294	-0.69%
2014-02-13	14.54	14.42	14.54	14.54	14.70	39,000	569,708	14.608	14.37	14.25	14.37	14.37	14.53	39,455	14.439	-1.22%
2014-02-12	14.72	14.64	14.72	14.60	14.76	82,900	1,219,906	14.715	14.55	14.47	14.55	14.43	14.59	83,867	14.546	1.10%
2014-02-11	14.56	14.52	14.60	14.50	14.56	45,000	654,608	14.547	14.39	14.35	14.43	14.33	14.39	45,525	14.379	0.28%
2014-02-10	14.52	14.48	14.62	14.50	14.60	84,600	1,231,512	14.557	14.35	14.31	14.45	14.33	14.43	85,587	14.389	0.14%
2014-02-07	14.50	14.50	14.56	14.50	14.64	113,685	1,656,698	14.573	14.33	14.33	14.39	14.33	14.47	115,012	14.405	1.12%
2014-02-06	14.34	14.32	14.42	14.30	14.50	71,200	1,028,708	14.448	14.17	14.15	14.25	14.14	14.33	72,031	14.281	-0.14%
2014-02-05	14.36	14.36	14.40	14.26	14.42	15,400	220,984	14.350	14.19	14.19	14.23	14.10	14.25	15,580	14.184	0.56%
2014-02-04	14.28	14.24	14.30	14.00	14.34	102,800	1,455,264	14.156	14.12	14.08	14.14	13.84	14.17	104,000	13.993	-1.24%
2014-01-30	14.46	14.42	14.50	14.38	14.48	42,400	610,812	14.406	14.29	14.25	14.33	14.21	14.31	42,895	14.240	-2.30%
2014-01-29	14.80	14.72	14.80	14.70	14.88	59,200	872,752	14.742	14.63	14.55	14.63	14.53	14.71	59,891	14.572	1.23%
2014-01-28	14.62	14.60	14.64	14.46	14.62	645,400	9,381,104	14.535	14.45	14.43	14.47	14.29	14.45	652,931	14.368	-0.81%
2014-01-27	14.74	14.72	14.78	14.70	15.00	124,600	1,834,500	14.723	14.57	14.55	14.61	14.53	14.83	126,054	14.553	-2.77%
2014-01-24	15.16	15.10	15.18	15.10	15.26	235,550	3,580,930	15.202	14.99	14.93	15.00	14.93	15.08	238,299	15.027	-0.92%
2014-01-23	15.30	15.30	15.36	15.24	15.30	13,800	210,792	15.275	15.12	15.12	15.18	15.06	15.12	13,961	15.099	0.26%
2014-01-22	15.26	15.24	15.32	15.16	15.40	31,000	471,740	15.217	15.08	15.06	15.14	14.99	15.22	31,362	15.042	-0.39%
2014-01-21	15.32	15.30	15.32	15.20	15.32	14,400	220,060	15.282	15.14	15.12	15.14	15.02	15.14	14,568	15.106	0.52%
2014-01-20	15.24	15.20	15.26	15.26	15.26	2,165	32,829	15.164	15.06	15.02	15.08	15.08	15.08	2,190	14.989	0.13%
2014-01-17	15.22	15.22	15.32	15.22	15.38	72,202	1,104,738	15.301	15.04	15.04	15.14	15.04	15.20	73,045	15.124	-0.78%
2014-01-16	15.34	15.30	15.34	15.28	15.36	46,600	714,196	15.326	15.16	15.12	15.16	15.10	15.18	47,144	15.149	0.39%
2014-01-15	15.28	15.28	15.30	15.16	15.38	330,933	5,051,722	15.265	15.10	15.10	15.12	14.99	15.20	334,795	15.089	0.66%
2014-01-14	15.18	15.16	15.18	15.14	15.22	821,200	12,449,592	15.160	15.00	14.99	15.00	14.97	15.04	830,783	14.985	0.13%
2014-01-13	15.16	15.16	15.18	15.00	15.16	100,306	1,513,510	15.089	14.99	14.99	15.00	14.83	14.99	101,476	14.915	1.07%
2014-01-10	15.00	14.96	15.00	14.82	15.00	129,200	1,924,988	14.899	14.83	14.79	14.83	14.65	14.83	130,708	14.727	1.49%
2014-01-09	14.78	14.76	14.80	14.56	14.78	162,000	2,382,360	14.706	14.61	14.59	14.63	14.39	14.61	163,890	14.536	0.14%
2014-01-08	14.76	14.76	14.82	14.70	14.86	1,027,465	15,151,093	14.746	14.59	14.59	14.65	14.53	14.69	1,039,454	14.576	0.68%
2014-01-07	14.66	14.66	14.74	14.50	14.80	1,028,200	15,048,464	14.636	14.49	14.49	14.57	14.33	14.63	1,040,198	14.467	-0.81%
2014-01-06	14.78	14.74	14.80	14.42	14.80	261,824	3,848,013	14.697	14.61	14.57	14.63	14.25	14.63	264,879	14.527	0.68%
2014-01-03	14.68	14.66	14.80	14.68	14.82	34,200	504,768	14.759	14.51	14.49	14.63	14.51	14.65	34,599	14.589	-3.80%
2014-01-02	15.26	15.14	15.26	15.18	15.30	487,000	7,394,368	15.184	15.08	14.97	15.08	15.00	15.12	492,683	15.008	0.13%
2013-12-31	15.24	15.08	15.24	15.10	15.26	238,200	3,618,888	15.193	15.06	14.91	15.06	14.93	15.08	240,980	15.017	0.53%
2013-12-30	15.16	15.10	15.16	15.12	15.22	43,000	651,736	15.157	14.99	14.93	14.99	14.95	15.04	43,502	14.982	0.26%
2013-12-27	15.12	15.12	15.20	14.80	15.12	246,340	3,695,936	15.003	14.95	14.95	15.02	14.63	14.95	249,215	14.830	0.00%
2013-12-24	15.12	15.04	15.20	14.92	15.20	809,200	12,193,944	15.069	14.95	14.87	15.02	14.75	15.02	818,643	14.895	-0.53%
2013-12-23	15.20	15.12	15.20	14.90	15.20	92,750	1,392,962	15.019	15.02	14.95	15.02	14.73	15.02	93,832	14.845	2.15%
2013-12-20	14.88	14.88	15.00	13.24	14.94	650,600	9,575,714	14.718	14.71	14.71	14.83	13.09	14.77	658,192	14.549	1.09%
2013-12-19	14.72	14.70	14.88	14.72	15.14	162,600	2,454,604	15.096	14.55	14.53	14.71	14.55	14.97	164,497	14.922	-1.74%
2013-12-18	14.98	14.94	15.12	14.70	15.00	31,400	466,416	14.854	14.81	14.77	14.95	14.53	14.83	31,766	14.683	1.08%
2013-12-17	14.82	14.82	15.02	14.82	15.06	33,600	500,660	14.901	14.65	14.65	14.85	14.65	14.89	33,992	14.729	0.00%
2013-12-16	14.82	14.78	14.94	14.70	14.96	119,265	1,770,520	14.845	14.65	14.61	14.77	14.53	14.79	120,657	14.674	-0.27%
2013-12-13	14.86	14.84	14.90	14.86	15.00	61,800	920,008	14.887	14.69	14.67	14.73	14.69	14.83	62,521	14.715	-2.11%
2013-12-12	15.18	15.16	15.24	15.10	15.28	21,600	327,788	15.175	15.00	14.99	15.06	14.93	15.10	21,852	15.000	-0.65%
2013-12-11	15.28	15.26	15.40	15.28	15.50	24,636	380,506	15.445	15.10	15.08	15.22	15.10	15.32	24,923	15.267	-1.55%
2013-12-10	15.52	15.32	15.52	15.44	15.70	1,357,600	21,091,604	15.536	15.34	15.14	15.34	15.26	15.52	1,373,442	15.357	-0.51%
2013-12-09	15.60	15.60	15.64	15.32	15.90	765,226	11,940,946	15.605	15.42	15.42	15.46	15.14	15.72	774,155	15.424	2.90%
2013-12-06	15.16	15.16	15.18	15.08	15.22	54,200	821,240	15.152	14.99	14.99	15.00	14.91	15.04	54,832	14.977	-0.52%
2013-12-05	15.24	15.22	15.26	15.00	15.30	407,800	6,188,844	15.176	15.06	15.04	15.08	14.83	15.12	412,559	15.001	2.28%
2013-12-04	14.90	14.86	14.90	14.84	14.96	905,600	13,524,188	14.934	14.73	14.69	14.73	14.67	14.79	916,167	14.762	-0.53%
2013-12-03	14.98	14.96	15.00	14.54	15.00	1,398,200	20,861,820	14.921	14.81	14.79	14.83	14.37	14.83	1,414,516	14.748	0.00%
2013-12-02	14.98	14.96	15.04	14.80	15.00	342,500	5,100,552	14.892	14.81	14.79	14.87	14.63	14.83	346,497	14.720	0.81%
2013-11-29	14.86	14.76	14.86	14.60	14.92	168,800	2,501,348	14.818	14.69	14.59	14.69	14.43	14.75	170,770	14.647	1.36%
2013-11-28	14.66	14.56	14.66	14.46	14.70	655,400	9,613,656	14.668	14.49	14.39	14.49	14.29	14.53	663,048	14.499	1.38%
2013-11-27	14.46	14.50	14.60	14.44	14.60	493,400	7,185,332	14.563	14.29	14.33	14.43	14.27	14.43	499,157	14.395	-0.55%
2013-11-26	14.54	14.52	14.68	14.50	14.70	95,900	1,396,336	14.560	14.37	14.35	14.51	14.33	14.53	97,019	14.392	-0.14%
2013-11-25	14.56	14.42	14.56	14.40	14.60	81,800	1,191,440	14.565	14.39	14.25	14.39	14.23	14.43	82,755	14.397	1.11%
2013-11-22	14.40	14.38	14.40	14.16	14.40	53,600	767,116	14.312	14.23	14.21	14.23	14.00	14.23	54,225	14.147	0.28%
2013-11-21	14.36	14.36	14.44	14.36	14.56	31,578	457,331	14.483	14.19	14.19	14.27	14.19	14.39	31,946	14.316	-3.23%
2013-11-20	14.84	14.70	14.84	14.72	14.94	169,000	2,505,816	14.827	14.67	14.53	14.67	14.55	14.77	170,972	14.656	-0.67%
2013-11-19	14.94	14.92	15.00	14.86	15.00	142,200	2,122,640	14.927	14.77	14.75	14.83	14.69	14.83	143,859	14.755	1.49%
2013-11-18	14.72	14.64	14.78	14.46	14.72	82,800	1,210,620	14.621	14.55	14.47	14.61	14.29	14.55	83,766	14.452	1.10%
2013-11-15	14.56	14.50	14.56	14.32	14.58	219,670	3,189,173	14.518	14.39	14.33	14.39	14.15	14.41	222,233	14.351	1.25%
2013-11-14	14.38	14.36	14.44	14.28	14.50	103,800	1,495,864	14.411	14.21	14.19	14.27	14.12	14.33	105,011	14.245	1.27%
2013-11-13	14.20	14.10	14.24	14.02	14.24	71,885	1,015,716	14.130	14.04	13.94	14.08	13.86	14.08	72,724	13.967	-0.56%
2013-11-12	14.28	14.24	14.32	14.20	14.40	694,800	9,957,304	14.331	14.12	14.08	14.15	14.04	14.23	702,908	14.166	-1.38%
2013-11-11	14.48	14.40	14.52	14.16	14.62	132,700	1,917,198	14.448	14.31	14.23	14.35	14.00	14.45	134,248	14.281	-1.23%
2013-11-08	14.66	14.64	14.70	14.66	14.76	27,200	399,816	14.699	14.49	14.47	14.53	14.49	14.59	27,517	14.530	-2.14%
2013-11-07	14.98	14.96	15.06	14.80	15.02	45,663	679,722	14.886	14.81	14.79	14.89	14.63	14.85	46,196	14.714	0.27%
2013-11-06	14.94	14.90	15.02	14.92	14.98	89,800	1,340,664	14.929	14.77	14.73	14.85	14.75	14.81	90,848	14.757	-1.19%
2013-11-05	15.12	15.08	15.18	15.02	15.20	91,600	1,385,576	15.126	14.95	14.91	15.00	14.85	15.02	92,669	14.952	-0.26%
2013-11-04	15.16	15.12	15.16	15.16	15.20	17,800	270,024	15.170	14.99	14.95	14.99	14.99	15.02	18,008	14.995	0.26%
2013-11-01	15.12	15.12	15.20	15.06	15.20	2,090,600	31,689,164	15.158	14.95	14.95	15.02	14.89	15.02	2,114,995	14.983	-0.66%
2013-10-31	15.22	15.18	15.26	15.04	15.26	871,300	13,247,340	15.204	15.04	15.00	15.08	14.87	15.08	881,467	15.029	0.13%
2013-10-30	15.20	15.16	15.20	15.10	15.20	552,600	8,352,104	15.114	15.02	14.99	15.02	14.93	15.02	559,048	14.940	1.20%
2013-10-29	15.02	15.02	15.14	14.70	15.10	136,000	2,031,800	14.940	14.85	14.85	14.97	14.53	14.93	137,587	14.767	0.67%
2013-10-28	14.92	14.92	15.00	14.88	15.10	64,000	955,652	14.932	14.75	14.75	14.83	14.71	14.93	64,747	14.760	0.13%
2013-10-25	14.90	14.90	14.94	14.90	15.08	8,000	120,180	15.023	14.73	14.73	14.77	14.73	14.91	8,093	14.849	-1.19%
2013-10-24	15.08	14.98	15.08	14.98	15.18	93,200	1,403,720	15.061	14.91	14.81	14.91	14.81	15.00	94,288	14.888	1.48%
2013-10-23	14.86	14.84	15.02	14.84	15.20	165,800	2,492,112	15.031	14.69	14.67	14.85	14.67	15.02	167,735	14.857	-0.80%
2013-10-22	14.98	14.98	15.08	14.96	15.08	24,800	372,488	15.020	14.81	14.81	14.91	14.79	14.91	25,089	14.846	-0.27%
2013-10-21	15.02	15.02	15.10	14.98	15.20	145,400	2,194,320	15.092	14.85	14.85	14.93	14.81	15.02	147,097	14.918	-0.53%
2013-10-18	15.10	15.06	15.12	14.88	15.16	116,200	1,746,092	15.027	14.93	14.89	14.95	14.71	14.99	117,556	14.853	1.34%
2013-10-17	14.90	14.80	14.92	14.68	14.96	369,400	5,470,924	14.810	14.73	14.63	14.75	14.51	14.79	373,711	14.639	1.36%
2013-10-16	14.70	14.68	14.80	14.64	14.86	62,466	919,838	14.725	14.53	14.51	14.63	14.47	14.69	63,195	14.556	-1.61%
2013-10-15	14.94	14.84	14.98	14.80	15.16	142,400	2,130,628	14.962	14.77	14.67	14.81	14.63	14.99	144,062	14.790	0.67%
2013-10-11	14.84	14.80	14.86	14.70	15.00	783,313	11,642,495	14.863	14.67	14.63	14.69	14.53	14.83	792,453	14.692	1.64%
2013-10-10	14.60	14.52	14.60	13.70	14.60	1,117,800	16,122,164	14.423	14.43	14.35	14.43	13.54	14.43	1,130,844	14.257	1.25%
2013-10-09	14.42	14.42	14.52	14.12	14.40	60,892	869,237	14.275	14.25	14.25	14.35	13.96	14.23	61,603	14.110	0.28%
2013-10-08	14.38	14.28	14.38	14.24	14.40	306,200	4,407,120	14.393	14.21	14.12	14.21	14.08	14.23	309,773	14.227	1.41%
2013-10-07	14.18	14.18	14.24	14.12	14.32	249,625	3,540,966	14.185	14.02	14.02	14.08	13.96	14.15	252,538	14.022	-2.07%
2013-10-04	14.48	14.48	14.60	13.40	14.52	463,200	6,661,688	14.382	14.31	14.31	14.43	13.25	14.35	468,605	14.216	1.97%
2013-10-03	14.20	14.20	14.32	13.34	14.22	9,600	135,104	14.073	14.04	14.04	14.15	13.19	14.06	9,712	13.911	2.16%
2013-10-02	13.90	13.76	13.90	13.14	13.92	123,600	1,679,368	13.587	13.74	13.60	13.74	12.99	13.76	125,042	13.430	1.02%
2013-09-30	13.76	13.76	13.86	13.68	14.28	31,200	430,904	13.811	13.60	13.60	13.70	13.52	14.12	31,564	13.652	-3.91%
2013-09-27	14.32	14.08	14.32	14.00	14.32	138,400	1,971,068	14.242	14.15	13.92	14.15	13.84	14.15	140,015	14.078	0.85%
2013-09-26	14.20	14.18	14.24	14.00	14.24	775,000	10,995,604	14.188	14.04	14.02	14.08	13.84	14.08	784,043	14.024	1.87%
2013-09-25	13.94	13.92	14.04	13.94	14.28	343,600	4,807,512	13.992	13.78	13.76	13.88	13.78	14.12	347,609	13.830	-2.52%
2013-09-24	14.30	14.22	14.30	14.20	14.36	20,000	285,820	14.291	14.14	14.06	14.14	14.04	14.19	20,233	14.126	-0.42%
2013-09-23	14.36	14.18	14.36	14.22	14.98	58,901	848,399	14.404	14.19	14.02	14.19	14.06	14.81	59,588	14.238	-4.77%
2013-09-19	15.08	14.92	15.08	14.58	15.08	993,800	14,816,748	14.909	14.91	14.75	14.91	14.41	14.91	1,005,397	14.737	5.75%
2013-09-18	14.26	14.08	14.26	14.04	14.44	178,600	2,523,792	14.131	14.10	13.92	14.10	13.88	14.27	180,684	13.968	0.99%
2013-09-17	14.12	14.00	14.12	13.88	14.18	275,400	3,875,776	14.073	13.96	13.84	13.96	13.72	14.02	278,614	13.911	0.71%
2013-09-16	14.02	13.98	14.14	14.00	14.40	259,071	3,670,631	14.168	13.86	13.82	13.98	13.84	14.23	262,094	14.005	0.43%
2013-09-13	13.96	13.82	14.00	13.78	14.02	245,919	3,417,920	13.899	13.80	13.66	13.84	13.62	13.86	248,789	13.738	-3.46%
2013-09-12	14.46	14.00	14.60	13.92	14.46	755,753	10,666,145	14.113	14.29	13.84	14.43	13.76	14.29	764,572	13.950	2.99%
2013-09-11	14.04	13.88	14.06	13.80	14.04	1,110,901	15,473,354	13.929	13.88	13.72	13.90	13.64	13.88	1,123,864	13.768	1.30%
2013-09-10	13.86	13.80	13.98	13.50	13.94	767,800	10,501,400	13.677	13.70	13.64	13.82	13.34	13.78	776,759	13.520	3.43%
2013-09-09	13.40	13.34	13.40	13.00	13.58	231,143	3,073,085	13.295	13.25	13.19	13.25	12.85	13.42	233,840	13.142	2.92%
2013-09-06	13.02	13.02	13.12	12.78	13.10	788,700	10,150,477	12.870	12.87	12.87	12.97	12.63	12.95	797,903	12.721	1.72%
2013-09-05	12.80	12.76	12.80	12.66	12.92	596,400	7,614,812	12.768	12.65	12.61	12.65	12.51	12.77	603,359	12.621	4.92%
2013-09-04	12.20	12.16	12.26	11.88	12.34	517,800	6,299,720	12.166	12.06	12.02	12.12	11.74	12.20	523,842	12.026	0.33%
2013-09-03	12.16	12.10	12.18	12.16	12.74	213,200	2,651,032	12.435	12.02	11.96	12.04	12.02	12.59	215,688	12.291	-4.55%
2013-09-02	12.74	12.66	12.74	12.34	12.76	301,800	3,813,456	12.636	12.59	12.51	12.59	12.20	12.61	305,322	12.490	3.58%
2013-08-30	12.30	12.18	12.30	11.74	12.38	955,800	11,641,152	12.180	12.16	12.04	12.16	11.60	12.24	966,953	12.039	2.33%
2013-08-29	12.02	12.00	12.10	11.78	12.10	1,339,982	16,092,489	12.010	11.88	11.86	11.96	11.64	11.96	1,355,618	11.871	3.26%
2013-08-28	11.64	11.66	11.70	11.40	12.18	915,815	10,639,251	11.617	11.51	11.53	11.57	11.27	12.04	926,502	11.483	-4.75%
2013-08-27	12.22	12.22	12.28	12.22	12.68	606,200	7,593,827	12.527	12.08	12.08	12.14	12.08	12.53	613,274	12.382	-4.68%
2013-08-26	12.82	12.80	12.94	12.82	13.02	2,213,600	28,306,060	12.787	12.67	12.65	12.79	12.67	12.87	2,239,430	12.640	0.94%
2013-08-23	12.70	12.66	12.76	12.40	12.74	314,800	3,960,232	12.580	12.55	12.51	12.61	12.26	12.59	318,473	12.435	1.44%
2013-08-22	12.52	12.48	12.58	12.00	12.64	1,963,600	24,844,467	12.653	12.38	12.34	12.43	11.86	12.49	1,986,513	12.507	-0.95%
2013-08-21	12.64	12.64	12.74	12.60	13.00	606,400	7,830,700	12.913	12.49	12.49	12.59	12.45	12.85	613,476	12.764	-0.63%
2013-08-20	12.72	12.72	12.80	12.50	12.88	766,030	9,688,081	12.647	12.57	12.57	12.65	12.36	12.73	774,969	12.501	-1.40%
2013-08-19	12.90	12.90	13.00	12.90	13.48	3,417,800	45,477,020	13.306	12.75	12.75	12.85	12.75	13.32	3,457,682	13.152	-4.44%
2013-08-16	13.50	13.50	13.60	13.46	13.96	98,600	1,361,168	13.805	13.34	13.34	13.44	13.30	13.80	99,751	13.646	-3.16%
2013-08-15	13.94	13.90	14.06	13.88	14.08	212,200	2,977,256	14.030	13.78	13.74	13.90	13.72	13.92	214,676	13.869	0.43%
2013-08-13	13.88	13.84	13.88	13.66	13.92	438,987	6,042,544	13.765	13.72	13.68	13.72	13.50	13.76	444,110	13.606	-0.72%
2013-08-12	13.98	13.98	14.00	13.78	13.98	2,226,400	30,950,635	13.902	13.82	13.82	13.84	13.62	13.82	2,252,380	13.741	2.34%
2013-08-09	13.66	13.66	13.74	13.64	13.80	30,400	415,280	13.661	13.50	13.50	13.58	13.48	13.64	30,755	13.503	-0.15%
2013-08-08	13.68	13.64	13.74	13.30	13.72	1,463,400	19,796,804	13.528	13.52	13.48	13.58	13.15	13.56	1,480,476	13.372	1.63%
2013-08-07	13.46	13.44	13.56	13.42	13.68	2,486,753	33,663,905	13.537	13.30	13.28	13.40	13.27	13.52	2,515,771	13.381	-1.75%
2013-08-06	13.70	13.60	13.70	13.64	14.00	653,400	8,977,112	13.739	13.54	13.44	13.54	13.48	13.84	661,025	13.581	-3.11%
2013-08-05	14.14	14.04	14.14	14.00	14.14	30,200	423,808	14.033	13.98	13.88	13.98	13.84	13.98	30,552	13.872	-0.14%
2013-08-02	14.16	14.02	14.16	14.16	14.28	62,800	891,292	14.193	14.00	13.86	14.00	14.00	14.12	63,533	14.029	-0.56%
2013-08-01	14.24	14.18	14.24	14.16	14.30	410,200	5,845,948	14.252	14.08	14.02	14.08	14.00	14.14	414,987	14.087	1.71%
2013-07-31	14.00	13.92	14.14	13.56	14.26	5,800	81,092	13.981	13.84	13.76	13.98	13.40	14.10	5,868	13.820	-3.18%
2013-07-30	14.46	14.42	14.52	14.46	14.92	900,390	13,247,276	14.713	14.29	14.25	14.35	14.29	14.75	910,897	14.543	-1.63%
2013-07-29	14.70	14.66	14.74	14.64	15.00	2,275,200	33,677,688	14.802	14.53	14.49	14.57	14.47	14.83	2,301,749	14.631	-1.34%
2013-07-26	14.90	14.90	14.98	14.90	15.10	598,400	9,017,456	15.069	14.73	14.73	14.81	14.73	14.93	605,383	14.895	-1.19%
2013-07-25	15.08	15.06	15.14	15.04	15.10	281,230	4,240,655	15.079	14.91	14.89	14.97	14.87	14.93	284,512	14.905	-0.13%
2013-07-24	15.10	15.10	15.18	15.00	15.22	52,400	791,884	15.112	14.93	14.93	15.00	14.83	15.04	53,011	14.938	-0.92%
2013-07-23	15.24	15.16	15.24	15.02	15.34	320,800	4,885,652	15.230	15.06	14.99	15.06	14.85	15.16	324,543	15.054	0.40%
2013-07-22	15.18	15.18	15.26	15.00	15.22	62,800	950,872	15.141	15.00	15.00	15.08	14.83	15.04	63,533	14.967	0.00%
2013-07-19	15.18	15.10	15.18	14.94	15.18	406,800	6,134,884	15.081	15.00	14.93	15.00	14.77	15.00	411,547	14.907	1.47%
2013-07-18	14.96	14.96	15.00	14.92	15.10	35,400	532,512	15.043	14.79	14.79	14.83	14.75	14.93	35,813	14.869	-0.27%
2013-07-17	15.00	14.96	15.02	13.98	15.08	577,000	8,684,108	15.050	14.83	14.79	14.85	13.82	14.91	583,733	14.877	0.81%
2013-07-16	14.88	14.84	14.94	14.72	14.94	1,830,400	27,202,124	14.861	14.71	14.67	14.77	14.55	14.77	1,851,759	14.690	-0.80%
2013-07-15	15.00	14.90	15.00	14.78	15.00	281,800	4,200,724	14.907	14.83	14.73	14.83	14.61	14.83	285,088	14.735	1.21%
2013-07-12	14.82	14.70	14.82	14.74	14.90	1,153,200	17,129,664	14.854	14.65	14.53	14.65	14.57	14.73	1,166,657	14.683	0.54%
2013-07-11	14.74	14.64	14.74	14.44	14.84	1,435,414	21,181,538	14.756	14.57	14.47	14.57	14.27	14.67	1,452,164	14.586	2.36%
2013-07-10	14.40	14.36	14.40	14.40	14.50	49,800	718,052	14.419	14.23	14.19	14.23	14.23	14.33	50,381	14.252	0.00%
2013-07-09	14.40	14.36	14.40	14.08	14.50	419,487	6,020,359	14.352	14.23	14.19	14.23	13.92	14.33	424,382	14.186	2.13%
2013-07-08	14.10	14.08	14.18	14.04	14.30	196,200	2,787,344	14.207	13.94	13.92	14.02	13.88	14.14	198,489	14.043	-2.49%
2013-07-05	14.46	14.36	14.46	14.40	14.56	76,000	1,099,944	14.473	14.29	14.19	14.29	14.23	14.39	76,887	14.306	0.42%
2013-07-04	14.40	14.34	14.40	13.82	14.40	123,400	1,763,228	14.289	14.23	14.17	14.23	13.66	14.23	124,840	14.124	1.69%
2013-07-03	14.16	14.16	14.24	14.16	14.44	23,800	341,004	14.328	14.00	14.00	14.08	14.00	14.27	24,078	14.163	-3.28%
2013-07-02	14.64	14.64	14.70	14.50	14.70	143,600	2,091,932	14.568	14.47	14.47	14.53	14.33	14.53	145,276	14.400	1.67%
2013-06-28	14.40	14.38	14.50	14.04	14.40	718,260	10,307,290	14.350	14.23	14.21	14.33	13.88	14.23	726,641	14.185	3.15%
2013-06-27	13.96	13.96	14.00	13.82	14.00	22,000	306,084	13.913	13.80	13.80	13.84	13.66	13.84	22,257	13.752	0.14%
2013-06-26	13.94	13.82	13.94	13.80	14.00	40,600	564,184	13.896	13.78	13.66	13.78	13.64	13.84	41,074	13.736	-0.43%
2013-06-25	14.00	13.92	14.04	13.74	14.00	200,950	2,785,094	13.860	13.84	13.76	13.88	13.58	13.84	203,295	13.700	1.89%
2013-06-24	13.74	13.74	13.86	13.50	14.06	5,699,356	78,649,640	13.800	13.58	13.58	13.70	13.34	13.90	5,765,862	13.641	-2.00%
2013-06-21	14.02	14.02	14.18	13.70	14.18	451,926	6,266,588	13.866	13.86	13.86	14.02	13.54	14.02	457,200	13.706	0.29%
2013-06-20	13.98	13.96	14.06	13.96	14.40	4,287,800	60,537,708	14.119	13.82	13.80	13.90	13.80	14.23	4,337,834	13.956	-4.12%
2013-06-19	14.58	14.48	14.60	14.48	14.70	1,274,800	18,484,828	14.500	14.41	14.31	14.43	14.31	14.53	1,289,676	14.333	-0.41%
2013-06-18	14.64	14.64	14.78	14.58	14.88	510,800	7,510,616	14.704	14.47	14.47	14.61	14.41	14.71	516,761	14.534	-1.61%
2013-06-17	14.88	14.88	14.96	14.70	14.88	99,400	1,466,132	14.750	14.71	14.71	14.79	14.53	14.71	100,560	14.580	0.81%
2013-06-14	14.76	14.68	14.86	14.68	14.76	10,600	155,768	14.695	14.59	14.51	14.69	14.51	14.59	10,724	14.526	3.07%
2013-06-13	14.32	14.32	14.48	14.24	14.64	377,770	5,432,589	14.381	14.15	14.15	14.31	14.08	14.47	382,178	14.215	-1.10%
2013-06-11	14.48	14.48	14.60	14.48	15.00	180,400	2,656,836	14.728	14.31	14.31	14.43	14.31	14.83	182,505	14.558	-3.85%
2013-06-10	15.06	15.04	15.12	15.02	15.60	87,200	1,326,692	15.214	14.89	14.87	14.95	14.85	15.42	88,218	15.039	-2.08%
2013-06-07	15.38	15.36	15.46	15.20	15.50	137,842	2,114,013	15.337	15.20	15.18	15.28	15.02	15.32	139,450	15.160	0.00%
2013-06-06	15.38	15.32	15.38	15.20	15.38	317,200	4,834,832	15.242	15.20	15.14	15.20	15.02	15.20	320,901	15.066	-0.26%
2013-06-05	15.42	15.40	15.50	15.34	15.56	792,000	12,207,328	15.413	15.24	15.22	15.32	15.16	15.38	801,242	15.236	-0.90%
2013-06-04	15.56	15.44	15.56	15.22	15.60	184,000	2,857,752	15.531	15.38	15.26	15.38	15.04	15.42	186,147	15.352	0.39%
2013-06-03	15.50	15.46	15.50	15.20	15.58	654,800	10,154,452	15.508	15.32	15.28	15.32	15.02	15.40	662,441	15.329	-1.02%
2013-05-31	15.66	15.66	15.76	15.24	16.02	173,380	2,736,487	15.783	15.48	15.48	15.58	15.06	15.84	175,403	15.601	-2.49%
2013-05-30	16.06	16.00	16.06	15.78	16.06	77,200	1,229,444	15.925	15.87	15.82	15.87	15.60	15.87	78,101	15.742	1.13%
2013-05-29	15.88	15.86	15.94	15.86	15.88	32,200	511,292	15.879	15.70	15.68	15.76	15.68	15.70	32,576	15.695	-1.37%
2013-05-28	16.10	16.00	16.10	15.90	16.14	130,000	2,088,056	16.062	15.91	15.82	15.91	15.72	15.95	131,517	15.877	1.00%
2013-05-27	15.94	15.92	15.94	15.78	15.96	178,400	2,840,408	15.922	15.76	15.74	15.76	15.60	15.78	180,482	15.738	0.89%
2013-05-24	15.80	15.78	15.88	15.70	15.80	34,800	547,948	15.746	15.62	15.60	15.70	15.52	15.62	35,206	15.564	0.64%
2013-05-23	15.70	15.70	15.76	15.64	16.08	325,600	5,124,272	15.738	15.52	15.52	15.58	15.46	15.89	329,399	15.556	-3.33%
2013-05-22	16.24	16.16	16.28	16.18	16.30	85,200	1,383,132	16.234	16.05	15.97	16.09	15.99	16.11	86,194	16.047	-0.49%
2013-05-21	16.32	16.28	16.32	16.26	16.42	35,400	579,108	16.359	16.13	16.09	16.13	16.07	16.23	35,813	16.170	-1.09%
2013-05-20	16.50	16.46	16.50	16.40	16.54	154,860	2,552,340	16.482	16.31	16.27	16.31	16.21	16.35	156,667	16.291	0.00%
2013-05-16	16.50	16.50	16.54	15.92	16.56	193,400	3,187,608	16.482	16.31	16.31	16.35	15.74	16.37	195,657	16.292	0.73%
2013-05-15	16.38	16.38	16.40	16.00	16.46	1,697,800	27,397,570	16.137	16.19	16.19	16.21	15.82	16.27	1,717,612	15.951	1.49%
2013-05-14	16.14	16.08	16.16	16.06	16.28	298,626	4,824,334	16.155	15.95	15.89	15.97	15.87	16.09	302,111	15.969	-0.12%
2013-05-13	16.16	16.02	16.18	16.16	16.44	106,786	1,742,581	16.318	15.97	15.84	15.99	15.97	16.25	108,032	16.130	-2.06%
2013-05-10	16.50	16.40	16.50	16.30	16.54	2,707,200	44,417,416	16.407	16.31	16.21	16.31	16.11	16.35	2,738,790	16.218	-0.36%
2013-05-09	16.56	16.44	16.56	16.38	16.56	5,014,400	82,628,396	16.478	16.37	16.25	16.37	16.19	16.37	5,072,913	16.288	1.10%
2013-05-08	16.38	16.36	16.38	16.26	16.46	632,000	10,355,320	16.385	16.19	16.17	16.19	16.07	16.27	639,375	16.196	0.86%
2013-05-07	16.24	16.24	16.28	16.00	16.24	96,000	1,548,076	16.126	16.05	16.05	16.09	15.82	16.05	97,120	15.940	0.87%
2013-05-06	16.10	16.08	16.16	16.10	16.28	2,559,000	41,110,390	16.065	15.91	15.89	15.97	15.91	16.09	2,588,861	15.880	-0.49%
2013-05-03	16.18	16.12	16.18	16.12	16.36	693,600	11,265,668	16.242	15.99	15.93	15.99	15.93	16.17	701,694	16.055	-1.10%
2013-05-02	16.36	16.30	16.36	15.94	16.36	534,200	8,642,072	16.178	16.17	16.11	16.17	15.76	16.17	540,434	15.991	2.51%
2013-04-30	15.96	15.94	16.00	15.84	16.10	1,169,000	18,672,904	15.973	15.78	15.76	15.82	15.66	15.91	1,182,641	15.789	0.38%
2013-04-29	15.90	15.84	15.90	15.78	15.96	229,600	3,623,160	15.780	15.72	15.66	15.72	15.60	15.78	232,279	15.598	-0.50%
2013-04-26	15.98	15.88	16.00	15.88	16.02	159,854	2,548,324	15.942	15.80	15.70	15.82	15.70	15.84	161,719	15.758	0.76%
2013-04-25	15.86	15.86	16.04	15.84	16.04	81,800	1,305,516	15.960	15.68	15.68	15.85	15.66	15.85	82,755	15.776	-0.25%
2013-04-24	15.90	15.90	16.00	15.70	15.96	106,000	1,682,516	15.873	15.72	15.72	15.82	15.52	15.78	107,237	15.690	1.92%
2013-04-23	15.60	15.58	15.70	15.58	15.80	98,518	1,542,732	15.659	15.42	15.40	15.52	15.40	15.62	99,668	15.479	-0.64%
2013-04-22	15.70	15.64	15.70	15.02	15.82	69,600	1,097,756	15.772	15.52	15.46	15.52	14.85	15.64	70,412	15.590	-0.63%
2013-04-19	15.80	15.74	15.80	15.70	15.80	1,133,400	17,894,920	15.789	15.62	15.56	15.62	15.52	15.62	1,146,626	15.607	0.64%
2013-04-18	15.70	15.56	15.70	15.22	15.80	1,501,200	23,328,088	15.540	15.52	15.38	15.52	15.04	15.62	1,518,717	15.360	1.68%
2013-04-17	15.44	15.44	15.56	15.28	15.60	756,600	11,741,940	15.519	15.26	15.26	15.38	15.10	15.42	765,429	15.340	1.05%
2013-04-16	15.28	15.28	15.34	14.76	15.30	2,050,000	30,720,760	14.986	15.10	15.10	15.16	14.59	15.12	2,073,921	14.813	2.00%
2013-04-15	14.98	14.96	15.04	14.78	15.00	884,600	13,129,480	14.842	14.81	14.79	14.87	14.61	14.83	894,922	14.671	0.54%
2013-04-12	14.90	14.82	14.90	14.92	15.12	121,800	1,830,272	15.027	14.73	14.65	14.73	14.75	14.95	123,221	14.854	-1.19%
2013-04-11	15.08	15.04	15.12	15.00	15.20	533,210	8,090,976	15.174	14.91	14.87	14.95	14.83	15.02	539,432	14.999	1.48%
2013-04-10	14.86	14.82	14.86	14.84	14.96	83,400	1,241,380	14.885	14.69	14.65	14.69	14.67	14.79	84,373	14.713	-0.93%
2013-04-09	15.00	14.98	15.08	14.84	15.14	250,130	3,765,482	15.054	14.83	14.81	14.91	14.67	14.97	253,049	14.880	0.27%
2013-04-08	14.96	14.96	15.00	14.82	15.04	69,400	1,034,636	14.908	14.79	14.79	14.83	14.65	14.87	70,210	14.736	0.00%
2013-04-05	14.96	14.94	15.06	14.80	15.30	563,000	8,452,336	15.013	14.79	14.77	14.89	14.63	15.12	569,570	14.840	-3.48%
2013-04-03	15.50	15.48	15.52	15.36	15.50	162,200	2,509,576	15.472	15.32	15.30	15.34	15.18	15.32	164,093	15.294	-0.13%
2013-04-02	15.52	15.50	15.54	15.04	15.54	599,400	9,168,364	15.296	15.34	15.32	15.36	14.87	15.36	606,394	15.119	1.97%
2013-03-28	15.22	15.22	15.30	15.20	15.30	18,000	274,640	15.258	15.04	15.04	15.12	15.02	15.12	18,210	15.082	-0.52%
2013-03-27	15.30	15.24	15.30	15.10	15.32	721,400	11,006,100	15.257	15.12	15.06	15.12	14.93	15.14	729,818	15.081	0.00%
2013-03-26	15.30	15.30	15.36	15.26	15.30	11,000	168,172	15.288	15.12	15.12	15.18	15.08	15.12	11,128	15.112	-1.03%
2013-03-25	15.46	15.46	15.50	15.30	15.50	244,000	3,765,020	15.430	15.28	15.28	15.32	15.12	15.32	246,847	15.252	0.78%
2013-03-22	15.34	15.30	15.38	15.30	15.50	46,800	718,196	15.346	15.16	15.12	15.20	15.12	15.32	47,346	15.169	-1.29%
2013-03-21	15.54	15.54	15.60	15.48	15.58	20,000	310,220	15.511	15.36	15.36	15.42	15.30	15.40	20,233	15.332	0.39%
2013-03-20	15.48	15.44	15.54	15.48	15.54	33,600	520,540	15.492	15.30	15.26	15.36	15.30	15.36	33,992	15.314	-0.64%
2013-03-19	15.58	15.58	15.64	15.46	15.96	469,800	7,467,168	15.894	15.40	15.40	15.46	15.28	15.78	475,282	15.711	-1.39%
2013-03-18	15.80	15.72	15.84	15.80	15.94	65,180	1,031,408	15.824	15.62	15.54	15.66	15.62	15.76	65,941	15.641	-1.25%
2013-03-15	16.00	15.94	16.02	15.98	16.14	100,000	1,602,768	16.028	15.82	15.76	15.84	15.80	15.95	101,167	15.843	0.38%
2013-03-14	15.94	15.94	16.06	15.78	16.02	169,400	2,691,840	15.890	15.76	15.76	15.87	15.60	15.84	171,377	15.707	-0.25%
2013-03-13	15.98	15.92	15.98	15.54	16.06	199,681	3,178,080	15.916	15.80	15.74	15.80	15.36	15.87	202,011	15.732	-0.13%
2013-03-12	16.00	15.92	16.04	15.96	16.10	30,200	484,204	16.033	15.82	15.74	15.85	15.78	15.91	30,552	15.848	-0.50%
2013-03-11	16.08	16.08	16.16	16.00	16.32	152,800	2,464,692	16.130	15.89	15.89	15.97	15.82	16.13	154,583	15.944	0.50%
2013-03-08	16.00	15.90	16.08	15.78	16.00	637,600	10,143,968	15.910	15.82	15.72	15.89	15.60	15.82	645,040	15.726	2.17%
2013-03-07	15.66	15.62	15.66	15.50	15.66	472,709	7,363,212	15.577	15.48	15.44	15.48	15.32	15.48	478,225	15.397	0.00%
2013-03-06	15.66	15.64	15.70	15.50	15.66	537,600	8,405,940	15.636	15.48	15.46	15.52	15.32	15.48	543,873	15.456	0.77%
2013-03-05	15.54	15.44	15.60	15.18	15.54	452,400	6,974,156	15.416	15.36	15.26	15.42	15.00	15.36	457,679	15.238	2.24%
2013-03-04	15.20	15.20	15.26	15.02	15.32	270,800	4,118,716	15.209	15.02	15.02	15.08	14.85	15.14	273,960	15.034	-1.43%
2013-03-01	15.42	15.40	15.48	15.14	15.54	261,200	4,007,716	15.344	15.24	15.22	15.30	14.97	15.36	264,248	15.166	-1.91%
2013-02-28	15.72	15.68	15.72	15.70	16.40	3,736,500	59,326,144	15.878	15.54	15.50	15.54	15.52	16.21	3,780,101	15.694	-0.88%
2013-02-27	15.86	15.84	15.88	15.60	15.86	966,000	15,223,756	15.760	15.68	15.66	15.70	15.42	15.68	977,272	15.578	1.02%
2013-02-26	15.70	15.64	15.74	15.72	15.86	1,289,800	20,296,480	15.736	15.52	15.46	15.56	15.54	15.68	1,304,851	15.555	-1.01%
2013-02-25	15.86	15.84	15.88	15.80	15.90	90,300	1,430,966	15.847	15.68	15.66	15.70	15.62	15.72	91,354	15.664	0.76%
2013-02-22	15.74	15.72	15.86	15.42	15.84	851,200	13,345,240	15.678	15.56	15.54	15.68	15.24	15.66	861,133	15.497	-0.76%
2013-02-21	15.86	15.84	15.86	15.84	16.18	44,800	715,024	15.960	15.68	15.66	15.68	15.66	15.99	45,323	15.776	-1.61%
2013-02-20	16.12	16.12	16.18	16.08	16.24	304,300	4,915,546	16.154	15.93	15.93	15.99	15.89	16.05	307,851	15.967	1.64%
2013-02-19	15.86	15.86	15.90	15.84	15.96	216,600	3,444,472	15.903	15.68	15.68	15.72	15.66	15.78	219,127	15.719	-0.38%
2013-02-18	15.92	15.92	16.00	15.78	15.96	74,783	1,189,349	15.904	15.74	15.74	15.82	15.60	15.78	75,656	15.721	-0.25%
2013-02-15	15.96	15.96	16.00	15.92	16.20	158,200	2,535,656	16.028	15.78	15.78	15.82	15.74	16.01	160,046	15.843	-0.87%
2013-02-14	16.10	16.10	16.20	16.10	16.30	876,200	14,172,856	16.175	15.91	15.91	16.01	15.91	16.11	886,424	15.989	-0.74%
2013-02-08	16.22	16.22	16.28	16.22	16.90	1,115,600	18,124,484	16.246	16.03	16.03	16.09	16.03	16.71	1,128,618	16.059	-0.37%
2013-02-07	16.28	16.28	16.30	16.26	16.50	44,081	724,300	16.431	16.09	16.09	16.11	16.07	16.31	44,595	16.242	-0.97%
2013-02-06	16.44	16.38	16.46	16.34	16.50	2,744,600	45,126,040	16.442	16.25	16.19	16.27	16.15	16.31	2,776,627	16.252	0.86%
2013-02-05	16.30	16.26	16.34	16.00	16.60	689,200	11,247,220	16.319	16.11	16.07	16.15	15.82	16.41	697,242	16.131	-1.69%
2013-02-04	16.58	16.52	16.58	16.40	16.66	377,200	6,253,300	16.578	16.39	16.33	16.39	16.21	16.47	381,602	16.387	0.12%
2013-02-01	16.56	16.48	16.56	16.50	16.62	95,000	1,571,672	16.544	16.37	16.29	16.37	16.31	16.43	96,109	16.353	-0.36%
2013-01-31	16.62	16.56	16.62	16.56	16.80	415,200	6,898,588	16.615	16.43	16.37	16.43	16.37	16.61	420,045	16.423	0.00%
2013-01-30	16.62	16.52	16.66	16.50	16.62	38,066	630,742	16.570	16.43	16.33	16.47	16.31	16.43	38,510	16.379	-0.24%
2013-01-29	16.66	16.56	16.66	16.52	16.70	584,600	9,705,744	16.602	16.47	16.37	16.47	16.33	16.51	591,422	16.411	0.48%
2013-01-28	16.58	16.44	16.58	16.50	16.64	77,785	1,286,850	16.544	16.39	16.25	16.39	16.31	16.45	78,693	16.353	0.48%
2013-01-25	16.50	16.50	16.56	16.38	16.50	438,800	7,207,060	16.425	16.31	16.31	16.37	16.19	16.31	443,920	16.235	0.24%
2013-01-24	16.46	16.38	16.46	16.40	16.60	2,428,600	39,927,620	16.441	16.27	16.19	16.27	16.21	16.41	2,456,939	16.251	0.00%
2013-01-23	16.46	16.42	16.50	16.44	16.60	81,200	1,340,372	16.507	16.27	16.23	16.31	16.25	16.41	82,148	16.317	-1.08%
2013-01-22	16.64	16.58	16.66	16.54	16.68	101,500	1,688,858	16.639	16.45	16.39	16.47	16.35	16.49	102,684	16.447	0.60%
2013-01-21	16.54	16.48	16.56	16.46	16.60	136,069	2,249,452	16.532	16.35	16.29	16.37	16.27	16.41	137,657	16.341	0.24%
2013-01-18	16.50	16.46	16.50	16.20	16.50	660,400	10,875,976	16.469	16.31	16.27	16.31	16.01	16.31	668,106	16.279	1.85%
2013-01-17	16.20	16.16	16.20	15.98	16.20	138,900	2,237,526	16.109	16.01	15.97	16.01	15.80	16.01	140,521	15.923	0.00%
2013-01-16	16.20	16.12	16.20	16.08	16.26	6,094,700	98,706,806	16.196	16.01	15.93	16.01	15.89	16.07	6,165,819	16.009	0.00%
2013-01-15	16.20	16.10	16.22	16.12	16.24	44,600	721,968	16.188	16.01	15.91	16.03	15.93	16.05	45,120	16.001	0.50%
2013-01-14	16.12	16.08	16.12	15.90	16.12	215,000	3,447,348	16.034	15.93	15.89	15.93	15.72	15.93	217,509	15.849	1.13%
2013-01-11	15.94	15.94	16.04	15.90	16.08	144,257	2,314,110	16.042	15.76	15.76	15.85	15.72	15.89	145,940	15.857	0.25%
2013-01-10	15.90	15.84	15.96	15.80	15.96	134,658	2,142,014	15.907	15.72	15.66	15.78	15.62	15.78	136,229	15.724	-0.25%
2013-01-09	15.94	15.92	15.96	15.82	15.96	82,911	1,318,952	15.908	15.76	15.74	15.78	15.64	15.78	83,878	15.725	1.14%
2013-01-08	15.76	15.76	15.80	15.66	15.86	333,200	5,254,068	15.769	15.58	15.58	15.62	15.48	15.68	337,088	15.587	-0.76%
2013-01-07	15.88	15.86	15.96	15.86	16.10	56,600	901,592	15.929	15.70	15.68	15.78	15.68	15.91	57,260	15.745	0.00%
2013-01-04	15.88	15.88	15.96	15.88	16.18	108,000	1,729,776	16.016	15.70	15.70	15.78	15.70	15.99	109,260	15.832	-1.00%
2013-01-03	16.04	16.02	16.14	16.04	16.50	123,000	2,002,360	16.279	15.85	15.84	15.95	15.85	16.31	124,435	16.092	-0.37%
2013-01-02	16.10	16.08	16.16	15.70	16.12	174,000	2,793,024	16.052	15.91	15.89	15.97	15.52	15.93	176,030	15.867	2.55%
2012-12-31	15.70	15.58	15.68	15.70	15.74	114,000	1,790,708	15.708	15.52	15.40	15.50	15.52	15.56	115,330	15.527	0.13%
2012-12-28	15.68	15.66	15.78	15.58	15.72	2,053,000	32,365,788	15.765	15.50	15.48	15.60	15.40	15.54	2,076,956	15.583	0.13%
2012-12-27	15.66	15.62	15.66	15.50	15.78	130,200	2,042,780	15.690	15.48	15.44	15.48	15.32	15.60	131,719	15.509	0.51%
2012-12-24	15.58	15.50	15.64	15.00	15.62	390,400	6,098,332	15.621	15.40	15.32	15.46	14.83	15.44	394,956	15.441	0.52%
2012-12-21	15.50	15.50	15.64	15.46	15.66	17,400	270,556	15.549	15.32	15.32	15.46	15.28	15.48	17,603	15.370	-1.02%
2012-12-20	15.66	15.66	15.70	15.66	15.82	21,400	337,328	15.763	15.48	15.48	15.52	15.48	15.64	21,650	15.581	-0.76%
2012-12-19	15.78	15.76	15.82	15.68	15.84	150,400	2,366,672	15.736	15.60	15.58	15.64	15.50	15.66	152,155	15.554	0.77%
2012-12-18	15.66	15.66	15.82	15.54	15.70	148,600	2,322,656	15.630	15.48	15.48	15.64	15.36	15.52	150,334	15.450	0.26%
2012-12-17	15.62	15.62	15.78	15.62	15.86	1,280,400	20,304,591	15.858	15.44	15.44	15.60	15.44	15.68	1,295,341	15.675	-1.26%
2012-12-14	15.82	15.70	15.82	15.64	15.82	1,058,200	16,731,856	15.812	15.64	15.52	15.64	15.46	15.64	1,070,548	15.629	0.13%
2012-12-13	15.80	15.74	15.82	15.78	15.80	22,200	350,708	15.798	15.62	15.56	15.64	15.60	15.62	22,459	15.615	0.13%
2012-12-12	15.78	15.78	15.88	15.78	15.92	87,112	1,380,002	15.842	15.60	15.60	15.70	15.60	15.74	88,129	15.659	-0.25%
2012-12-11	15.82	15.80	15.88	15.78	15.94	1,987,640	31,780,959	15.989	15.64	15.62	15.70	15.60	15.76	2,010,834	15.805	0.25%
2012-12-10	15.78	15.78	15.86	15.78	15.94	93,400	1,483,012	15.878	15.60	15.60	15.68	15.60	15.76	94,490	15.695	-0.38%
2012-12-07	15.84	15.78	15.84	15.84	15.98	533,309	8,492,257	15.924	15.66	15.60	15.66	15.66	15.80	539,532	15.740	1.41%
2012-12-06	15.62	15.62	15.66	15.58	15.80	136,585	2,145,527	15.708	15.44	15.44	15.48	15.40	15.62	138,179	15.527	-1.14%
2012-12-05	15.80	15.74	15.84	15.70	15.80	217,600	3,423,956	15.735	15.62	15.56	15.66	15.52	15.62	220,139	15.554	1.15%
2012-12-04	15.62	15.52	15.66	15.54	15.62	124,000	1,935,060	15.605	15.44	15.34	15.48	15.36	15.44	125,447	15.425	0.00%
2012-12-03	15.62	15.60	15.70	15.50	15.80	154,800	2,428,964	15.691	15.44	15.42	15.52	15.32	15.62	156,606	15.510	-0.64%
2012-11-30	15.72	15.66	15.76	15.38	15.74	479,000	7,500,672	15.659	15.54	15.48	15.58	15.20	15.56	484,589	15.478	2.21%
2012-11-29	15.38	15.32	15.38	15.02	15.38	343,000	5,246,592	15.296	15.20	15.14	15.20	14.85	15.20	347,002	15.120	2.53%
2012-11-28	15.00	14.94	15.04	14.90	15.00	245,600	3,672,416	14.953	14.83	14.77	14.87	14.73	14.83	248,466	14.780	0.40%
2012-11-27	14.94	14.94	15.08	14.60	14.98	1,792,800	26,696,256	14.891	14.77	14.77	14.91	14.43	14.81	1,813,720	14.719	1.22%
2012-11-26	14.76	14.72	14.78	14.68	14.82	802,420	11,857,191	14.777	14.59	14.55	14.61	14.51	14.65	811,783	14.606	0.27%
2012-11-23	14.72	14.70	14.74	14.70	14.90	512,200	7,559,044	14.758	14.55	14.53	14.57	14.53	14.73	518,177	14.588	-0.81%
2012-11-22	14.84	14.82	14.88	14.80	14.90	1,439,600	21,363,972	14.840	14.67	14.65	14.71	14.63	14.73	1,456,399	14.669	0.54%
2012-11-21	14.76	14.74	14.78	14.68	14.80	1,666,800	24,620,144	14.771	14.59	14.57	14.61	14.51	14.63	1,686,250	14.601	0.00%
2012-11-20	14.76	14.70	14.72	14.72	14.86	577,100	8,547,564	14.811	14.59	14.53	14.55	14.55	14.69	583,834	14.640	0.14%
2012-11-19	14.74	14.70	14.74	14.68	14.78	789,038	11,609,038	14.713	14.57	14.53	14.57	14.51	14.61	798,245	14.543	-1.21%
2012-11-16	14.92	14.90	14.92	14.62	14.94	1,026,800	15,296,568	14.897	14.75	14.73	14.75	14.45	14.77	1,038,782	14.725	0.67%
2012-11-15	14.82	14.82	14.90	14.82	15.00	28,200	419,360	14.871	14.65	14.65	14.73	14.65	14.83	28,529	14.699	-1.46%
2012-11-14	15.04	15.02	15.10	14.98	15.06	695,000	10,422,240	14.996	14.87	14.85	14.93	14.81	14.89	703,110	14.823	0.40%
2012-11-13	14.98	14.96	15.02	14.96	15.06	266,381	3,991,293	14.983	14.81	14.79	14.85	14.79	14.89	269,489	14.811	-0.40%
2012-11-12	15.04	15.00	15.06	15.04	15.10	13,600	205,252	15.092	14.87	14.83	14.89	14.87	14.93	13,759	14.918	-1.31%
2012-11-09	15.24	15.22	15.30	15.24	15.38	41,800	640,512	15.323	15.06	15.04	15.12	15.06	15.20	42,288	15.147	-0.78%
2012-11-08	15.36	15.32	15.38	15.20	15.38	259,600	3,986,712	15.357	15.18	15.14	15.20	15.02	15.20	262,629	15.180	-1.29%
2012-11-07	15.56	15.56	15.60	15.20	15.56	4,211,319	64,876,569	15.405	15.38	15.38	15.42	15.02	15.38	4,260,461	15.228	1.70%
2012-11-06	15.30	15.24	15.32	15.00	15.38	126,600	1,934,648	15.282	15.12	15.06	15.14	14.83	15.20	128,077	15.105	0.39%
2012-11-05	15.24	15.24	15.34	15.24	15.50	20,400	313,592	15.372	15.06	15.06	15.16	15.06	15.32	20,638	15.195	-2.43%
2012-11-02	15.62	15.52	15.62	15.30	15.62	383,400	5,946,628	15.510	15.44	15.34	15.44	15.12	15.44	387,874	15.331	2.36%
2012-11-01	15.26	15.24	15.36	14.98	15.30	1,976,300	30,207,570	15.285	15.08	15.06	15.18	14.81	15.12	1,999,361	15.109	0.53%
2012-10-31	15.18	15.12	15.24	15.02	15.20	119,000	1,798,936	15.117	15.00	14.95	15.06	14.85	15.02	120,389	14.943	-0.13%
2012-10-30	15.20	15.14	15.20	15.10	15.40	263,400	4,022,660	15.272	15.02	14.97	15.02	14.93	15.22	266,474	15.096	-1.17%
2012-10-29	15.38	15.02	15.40	15.32	15.42	20,600	316,988	15.388	15.20	14.85	15.22	15.14	15.24	20,840	15.210	0.13%
2012-10-26	15.36	15.34	15.42	15.36	15.50	40,400	621,600	15.386	15.18	15.16	15.24	15.18	15.32	40,871	15.209	-1.29%
2012-10-25	15.56	15.52	15.56	15.30	15.56	167,600	2,571,220	15.341	15.38	15.34	15.38	15.12	15.38	169,556	15.164	0.78%
2012-10-24	15.44	15.40	15.56	15.42	15.58	59,800	924,612	15.462	15.26	15.22	15.38	15.24	15.40	60,498	15.283	-0.90%
2012-10-22	15.58	15.48	15.58	15.32	15.60	139,600	2,155,908	15.444	15.40	15.30	15.40	15.14	15.42	141,229	15.265	0.91%
2012-10-19	15.44	15.42	15.52	15.40	15.68	530,400	8,249,116	15.553	15.26	15.24	15.34	15.22	15.50	536,589	15.373	-1.53%
2012-10-18	15.68	15.68	15.74	15.50	15.78	490,400	7,686,528	15.674	15.50	15.50	15.56	15.32	15.60	496,122	15.493	0.26%
2012-10-17	15.64	15.56	15.64	15.56	15.76	223,000	3,478,200	15.597	15.46	15.38	15.46	15.38	15.58	225,602	15.417	-0.64%
2012-10-16	15.74	15.70	15.72	15.70	15.78	37,800	595,104	15.744	15.56	15.52	15.54	15.52	15.60	38,241	15.562	0.64%
2012-10-15	15.64	15.60	15.70	15.44	15.80	112,800	1,758,244	15.587	15.46	15.42	15.52	15.26	15.62	114,116	15.407	-1.01%
2012-10-12	15.80	15.80	15.88	15.72	16.00	102,400	1,628,480	15.903	15.62	15.62	15.70	15.54	15.82	103,595	15.720	0.64%
2012-10-11	15.70	15.64	15.90	15.52	15.70	148,257	2,310,836	15.587	15.52	15.46	15.72	15.34	15.52	149,987	15.407	0.51%
2012-10-10	15.62	15.58	15.74	15.56	15.80	1,060,105	16,658,049	15.714	15.44	15.40	15.56	15.38	15.62	1,072,475	15.532	-1.51%
2012-10-09	15.86	15.80	15.88	15.86	16.02	198,109	3,147,473	15.888	15.68	15.62	15.70	15.68	15.84	200,421	15.704	-0.88%
2012-10-08	16.00	15.94	16.00	16.00	16.22	52,600	845,380	16.072	15.82	15.76	15.82	15.82	16.03	53,214	15.886	-1.72%
2012-10-05	16.28	16.22	16.30	16.16	16.56	280,619	4,595,848	16.378	16.09	16.03	16.11	15.97	16.37	283,894	16.189	-0.37%
2012-10-04	16.34	16.34	16.40	16.00	16.36	463,400	7,504,392	16.194	16.15	16.15	16.21	15.82	16.17	468,807	16.007	2.51%
2012-10-03	15.94	15.94	16.00	15.80	16.02	534,000	8,517,800	15.951	15.76	15.76	15.82	15.62	15.84	540,231	15.767	0.50%
2012-09-28	15.86	15.78	15.86	15.56	15.90	416,400	6,576,432	15.794	15.68	15.60	15.68	15.38	15.72	421,259	15.611	1.93%
2012-09-27	15.56	15.32	15.72	15.20	15.70	118,200	1,836,156	15.534	15.38	15.14	15.54	15.02	15.52	119,579	15.355	0.65%
2012-09-26	15.46	15.30	15.56	15.40	15.56	354,664	5,487,633	15.473	15.28	15.12	15.38	15.22	15.38	358,803	15.294	-0.26%
2012-09-25	15.50	15.36	15.60	15.32	15.56	86,000	1,330,624	15.472	15.32	15.18	15.42	15.14	15.38	87,004	15.294	-0.51%
2012-09-24	15.58	15.52	15.62	15.46	16.20	470,600	7,342,996	15.604	15.40	15.34	15.44	15.28	16.01	476,091	15.424	0.52%
2012-09-21	15.50	15.46	15.50	14.88	15.58	388,133	5,962,820	15.363	15.32	15.28	15.32	14.71	15.40	392,662	15.186	4.17%
2012-09-20	14.88	14.88	15.00	14.88	15.00	74,800	1,118,668	14.956	14.71	14.71	14.83	14.71	14.83	75,673	14.783	-0.53%
2012-09-19	14.96	14.92	14.98	14.96	15.06	73,400	1,100,140	14.988	14.79	14.75	14.81	14.79	14.89	74,257	14.815	-1.45%
2012-09-18	15.18	15.14	15.22	15.10	15.22	267,600	4,058,712	15.167	15.00	14.97	15.04	14.93	15.04	270,723	14.992	-0.39%
2012-09-17	15.24	15.16	15.34	15.18	15.96	607,031	9,306,720	15.332	15.06	14.99	15.16	15.00	15.78	614,114	15.155	1.74%
2012-09-14	14.98	14.96	15.00	14.76	14.98	199,800	2,966,200	14.846	14.81	14.79	14.83	14.59	14.81	202,131	14.675	4.03%
2012-09-13	14.40	14.36	14.40	14.38	14.42	133,400	1,921,156	14.402	14.23	14.19	14.23	14.21	14.25	134,957	14.235	0.00%
2012-09-12	14.40	14.36	14.40	14.34	14.44	50,754	731,027	14.403	14.23	14.19	14.23	14.17	14.27	51,346	14.237	0.98%
2012-09-11	14.26	14.22	14.28	14.00	14.26	54,400	767,684	14.112	14.10	14.06	14.12	13.84	14.10	55,035	13.949	0.56%
2012-09-10	14.18	14.12	14.24	14.12	14.26	536,400	7,605,732	14.179	14.02	13.96	14.08	13.96	14.10	542,659	14.016	0.28%
2012-09-07	14.14	14.08	14.22	13.74	14.14	50,952	716,266	14.058	13.98	13.92	14.06	13.58	13.98	51,547	13.896	2.91%
2012-09-06	13.74	13.74	13.78	13.58	13.74	66,915	915,558	13.682	13.58	13.58	13.62	13.42	13.58	67,696	13.525	-0.15%
2012-09-05	13.76	13.70	13.78	13.74	13.84	6,200	85,384	13.772	13.60	13.54	13.62	13.58	13.68	6,272	13.613	-0.58%
2012-09-04	13.84	13.80	13.86	13.82	13.86	32,800	454,112	13.845	13.68	13.64	13.70	13.66	13.70	33,183	13.685	-0.86%
2012-09-03	13.96	13.92	13.96	13.80	14.00	361,200	5,022,644	13.905	13.80	13.76	13.80	13.64	13.84	365,415	13.745	0.58%
2012-08-31	13.88	13.68	13.88	13.74	13.90	98,600	1,368,088	13.875	13.72	13.52	13.72	13.58	13.74	99,751	13.715	-0.14%
2012-08-30	13.90	13.78	13.92	13.78	13.90	107,000	1,476,488	13.799	13.74	13.62	13.76	13.62	13.74	108,249	13.640	0.00%
2012-08-29	13.90	13.86	14.06	13.80	14.00	67,000	931,224	13.899	13.74	13.70	13.90	13.64	13.84	67,782	13.739	-0.43%
2012-08-28	13.96	13.86	14.06	13.94	14.04	95,200	1,333,172	14.004	13.80	13.70	13.90	13.78	13.88	96,311	13.842	-1.55%
2012-08-27	14.18	14.02	14.20	12.76	14.24	63,200	878,792	13.905	14.02	13.86	14.04	12.61	14.08	63,937	13.745	-0.42%
2012-08-24	14.24	14.08	14.24	14.12	14.28	5,800	82,480	14.221	14.08	13.92	14.08	13.96	14.12	5,868	14.057	-1.11%
2012-08-23	14.40	14.38	14.44	14.36	14.44	26,400	380,368	14.408	14.23	14.21	14.27	14.19	14.27	26,708	14.242	0.98%
2012-08-22	14.26	14.18	14.36	14.12	14.24	74,800	1,060,348	14.176	14.10	14.02	14.19	13.96	14.08	75,673	14.012	0.00%
2012-08-21	14.26	14.12	14.26	13.98	14.26	153,600	2,156,904	14.042	14.10	13.96	14.10	13.82	14.10	155,392	13.880	1.13%
2012-08-20	14.10	14.00	14.12	13.98	14.10	12,600	176,944	14.043	13.94	13.84	13.96	13.82	13.94	12,747	13.881	-0.28%
2012-08-17	14.14	14.06	14.14	13.80	14.20	32,200	451,888	14.034	13.98	13.90	13.98	13.64	14.04	32,576	13.872	1.00%
2012-08-16	14.00	14.00	14.06	13.88	14.06	19,000	266,676	14.036	13.84	13.84	13.90	13.72	13.90	19,222	13.874	0.00%
2012-08-15	14.00	13.98	14.10	14.00	14.12	18,000	252,640	14.036	13.84	13.82	13.94	13.84	13.96	18,210	13.874	-0.85%
2012-08-14	14.12	14.12	14.20	14.00	14.12	35,849	505,334	14.096	13.96	13.96	14.04	13.84	13.96	36,267	13.934	0.86%
2012-08-13	14.00	14.00	14.06	13.96	14.10	312,337	4,376,779	14.013	13.84	13.84	13.90	13.80	13.94	315,982	13.851	0.00%
2012-08-10	14.00	14.00	14.06	14.00	14.10	510,200	7,161,268	14.036	13.84	13.84	13.90	13.84	13.94	516,154	13.874	-0.71%
2012-08-09	14.10	14.10	14.24	14.10	14.24	90,200	1,281,404	14.206	13.94	13.94	14.08	13.94	14.08	91,253	14.042	-0.56%
2012-08-08	14.18	14.08	14.18	14.06	14.34	586,748	8,316,453	14.174	14.02	13.92	14.02	13.90	14.17	593,595	14.010	0.57%
2012-08-07	14.10	13.96	14.10	13.72	14.10	418,800	5,839,820	13.944	13.94	13.80	13.94	13.56	13.94	423,687	13.783	2.03%
2012-08-06	13.82	13.82	13.88	13.66	13.94	2,757,400	38,142,860	13.833	13.66	13.66	13.72	13.50	13.78	2,789,576	13.673	2.07%
2012-08-03	13.54	13.46	13.58	13.44	13.60	14,000	188,716	13.480	13.38	13.30	13.42	13.28	13.44	14,163	13.324	-1.02%
2012-08-02	13.68	13.66	13.72	13.66	13.74	9,000	123,328	13.703	13.52	13.50	13.56	13.50	13.58	9,105	13.545	-0.29%
2012-08-01	13.72	13.68	13.82	13.68	13.80	10,000	137,348	13.735	13.56	13.52	13.66	13.52	13.64	10,117	13.576	0.73%
2012-07-31	13.62	13.58	13.78	13.56	13.84	525,463	7,189,710	13.683	13.46	13.42	13.62	13.40	13.68	531,595	13.525	-0.29%
2012-07-30	13.66	13.66	13.72	13.50	13.72	256,213	3,470,198	13.544	13.50	13.50	13.56	13.34	13.56	259,203	13.388	1.04%
2012-07-27	13.52	13.42	13.52	13.48	13.62	59,200	800,652	13.525	13.36	13.27	13.36	13.32	13.46	59,891	13.369	1.20%
2012-07-26	13.36	13.30	13.38	13.30	13.38	23,800	317,064	13.322	13.21	13.15	13.23	13.15	13.23	24,078	13.168	0.91%
2012-07-25	13.24	13.24	13.30	13.18	13.40	760,600	10,077,400	13.249	13.09	13.09	13.15	13.03	13.25	769,475	13.096	-0.90%
2012-07-24	13.36	13.34	13.40	13.36	13.46	858,600	11,514,132	13.410	13.21	13.19	13.25	13.21	13.30	868,619	13.256	-0.45%
2012-07-23	13.42	13.42	13.50	13.42	13.82	618,200	8,336,968	13.486	13.27	13.27	13.34	13.27	13.66	625,414	13.330	-3.17%
2012-07-20	13.86	13.86	13.92	13.80	13.98	331,400	4,610,876	13.913	13.70	13.70	13.76	13.64	13.82	335,267	13.753	-0.43%
2012-07-19	13.92	13.86	13.94	13.70	13.92	69,200	957,260	13.833	13.76	13.70	13.78	13.54	13.76	70,007	13.674	0.72%
2012-07-18	13.82	13.74	13.82	13.68	13.88	784,000	10,814,356	13.794	13.66	13.58	13.66	13.52	13.72	793,148	13.635	-0.14%
2012-07-17	13.84	13.74	13.92	13.80	14.00	548,100	7,634,068	13.928	13.68	13.58	13.76	13.64	13.84	554,496	13.768	0.00%
2012-07-16	13.84	13.80	13.90	13.80	13.96	333,200	4,618,980	13.863	13.68	13.64	13.74	13.64	13.80	337,088	13.703	0.29%
2012-07-13	13.80	13.80	13.86	13.64	13.74	82,800	1,133,888	13.694	13.64	13.64	13.70	13.48	13.58	83,766	13.536	1.02%
2012-07-12	13.66	13.62	13.70	13.66	14.00	97,000	1,328,880	13.700	13.50	13.46	13.54	13.50	13.84	98,132	13.542	-2.43%
2012-07-11	14.00	13.98	14.04	13.90	14.02	59,570	831,912	13.965	13.84	13.82	13.88	13.74	13.86	60,265	13.804	1.16%
2012-07-10	13.84	13.84	13.90	13.74	13.88	42,400	586,732	13.838	13.68	13.68	13.74	13.58	13.72	42,895	13.678	1.32%
2012-07-09	13.66	13.56	13.72	13.66	13.84	20,557	282,212	13.728	13.50	13.40	13.56	13.50	13.68	20,797	13.570	-2.15%
2012-07-06	13.96	13.90	14.00	13.88	14.02	37,000	516,480	13.959	13.80	13.74	13.84	13.72	13.86	37,432	13.798	-0.43%
2012-07-05	14.02	14.02	14.16	14.00	14.24	75,800	1,069,284	14.107	13.86	13.86	14.00	13.84	14.08	76,685	13.944	0.29%
2012-07-04	13.98	13.96	14.10	13.98	14.22	111,600	1,571,672	14.083	13.82	13.80	13.94	13.82	14.06	112,902	13.921	-0.57%
2012-07-03	14.06	14.06	14.10	13.80	14.08	725,800	10,155,104	13.992	13.90	13.90	13.94	13.64	13.92	734,269	13.830	3.08%
2012-06-29	13.64	13.64	13.68	13.22	13.66	478,400	6,485,940	13.558	13.48	13.48	13.52	13.07	13.50	483,982	13.401	3.18%
2012-06-28	13.22	13.20	13.22	13.16	13.28	238,000	3,155,972	13.260	13.07	13.05	13.07	13.01	13.13	240,777	13.107	0.61%
2012-06-27	13.14	13.12	13.18	13.10	13.22	115,400	1,518,792	13.161	12.99	12.97	13.03	12.95	13.07	116,747	13.009	0.15%
2012-06-26	13.12	13.12	13.16	13.06	13.18	180,000	2,355,892	13.088	12.97	12.97	13.01	12.91	13.03	182,100	12.937	-1.50%
2012-06-25	13.32	13.30	13.36	13.04	13.48	2,625,600	34,563,640	13.164	13.17	13.15	13.21	12.89	13.32	2,656,238	13.012	1.83%
2012-06-22	13.08	13.02	13.08	12.96	13.14	1,037,600	13,576,348	13.084	12.93	12.87	12.93	12.81	12.99	1,049,708	12.933	-0.46%
2012-06-21	13.14	13.12	13.20	13.14	13.28	424,600	5,609,580	13.211	12.99	12.97	13.05	12.99	13.13	429,555	13.059	-1.05%
2012-06-20	13.28	13.20	13.32	13.28	13.38	111,600	1,487,928	13.333	13.13	13.05	13.17	13.13	13.23	112,902	13.179	-0.45%
2012-06-19	13.34	13.28	13.46	13.18	13.34	151,560	2,007,862	13.248	13.19	13.13	13.30	13.03	13.19	153,329	13.095	0.00%
2012-06-18	13.34	13.26	13.40	13.24	13.74	591,000	8,010,152	13.554	13.19	13.11	13.25	13.09	13.58	597,896	13.397	-0.45%
2012-06-15	13.40	13.36	13.50	13.28	13.40	36,400	485,076	13.326	13.25	13.21	13.34	13.13	13.25	36,825	13.173	0.60%
2012-06-14	13.32	13.32	13.38	13.32	13.44	81,800	1,091,968	13.349	13.17	13.17	13.23	13.17	13.28	82,755	13.195	-0.89%
2012-06-13	13.44	13.42	13.48	13.20	13.50	131,392	1,758,137	13.381	13.28	13.27	13.32	13.05	13.34	132,925	13.227	1.82%
2012-06-12	13.20	13.20	13.28	13.00	13.42	405,400	5,331,892	13.152	13.05	13.05	13.13	12.85	13.27	410,131	13.000	-2.22%
2012-06-11	13.50	13.42	13.50	13.30	13.64	733,400	9,906,944	13.508	13.34	13.27	13.34	13.15	13.48	741,958	13.352	2.58%
2012-06-08	13.16	12.92	13.16	13.12	13.30	305,800	4,056,488	13.265	13.01	12.77	13.01	12.97	13.15	309,368	13.112	-1.05%
2012-06-07	13.30	13.22	13.30	13.06	13.36	175,570	2,311,179	13.164	13.15	13.07	13.15	12.91	13.21	177,619	13.012	2.47%
2012-06-06	12.98	12.98	13.00	12.80	12.98	90,400	1,165,768	12.896	12.83	12.83	12.85	12.65	12.83	91,455	12.747	1.72%
2012-06-05	12.76	12.60	12.76	12.58	12.80	72,600	924,936	12.740	12.61	12.45	12.61	12.43	12.65	73,447	12.593	1.43%
2012-06-04	12.58	12.52	12.62	12.40	12.70	247,200	3,107,790	12.572	12.43	12.38	12.47	12.26	12.55	250,085	12.427	-0.63%
2012-06-01	12.66	12.66	12.86	12.56	12.92	73,600	931,220	12.652	12.51	12.51	12.71	12.42	12.77	74,459	12.507	-0.16%
2012-05-31	12.68	12.64	12.68	12.50	12.80	53,560	674,923	12.601	12.53	12.49	12.53	12.36	12.65	54,185	12.456	-1.09%
2012-05-30	12.82	12.78	12.82	12.50	13.00	123,000	1,577,208	12.823	12.67	12.63	12.67	12.36	12.85	124,435	12.675	-2.14%
2012-05-29	13.10	13.06	13.10	12.98	13.20	151,200	1,974,956	13.062	12.95	12.91	12.95	12.83	13.05	152,964	12.911	0.77%
2012-05-28	13.00	12.94	13.02	12.90	13.10	236,400	3,085,788	13.053	12.85	12.79	12.87	12.75	12.95	239,159	12.903	0.78%
2012-05-25	12.90	12.86	12.94	12.60	12.94	155,000	1,985,412	12.809	12.75	12.71	12.79	12.45	12.79	156,809	12.661	2.54%
2012-05-24	12.58	12.52	12.58	12.44	12.74	258,200	3,224,316	12.488	12.43	12.38	12.43	12.30	12.59	261,213	12.344	-0.79%
2012-05-23	12.68	12.52	12.68	12.48	13.00	178,400	2,249,344	12.608	12.53	12.38	12.53	12.34	12.85	180,482	12.463	-1.71%
2012-05-22	12.90	12.88	12.90	12.90	13.30	259,800	3,394,064	13.064	12.75	12.73	12.75	12.75	13.15	262,832	12.913	-1.68%
2012-05-21	13.12	13.08	13.14	13.00	13.36	473,800	6,179,900	13.043	12.97	12.93	12.99	12.85	13.21	479,329	12.893	2.34%
2012-05-18	12.82	12.82	12.84	12.66	12.90	657,800	8,378,448	12.737	12.67	12.67	12.69	12.51	12.75	665,476	12.590	-1.38%
2012-05-17	13.00	13.00	13.06	12.94	13.36	168,200	2,192,332	13.034	12.85	12.85	12.91	12.79	13.21	170,163	12.884	0.00%
2012-05-16	13.00	12.94	13.00	12.88	13.16	200,200	2,602,180	12.998	12.85	12.79	12.85	12.73	13.01	202,536	12.848	-2.84%
2012-05-15	13.38	13.38	13.44	13.04	13.44	178,400	2,360,940	13.234	13.23	13.23	13.28	12.89	13.28	180,482	13.081	0.90%
2012-05-14	13.26	13.22	13.30	13.26	13.42	99,000	1,319,292	13.326	13.11	13.07	13.15	13.11	13.27	100,155	13.172	-0.75%
2012-05-11	13.36	13.36	13.42	13.30	13.60	267,057	3,589,700	13.442	13.21	13.21	13.27	13.15	13.44	270,173	13.287	-1.91%
2012-05-10	13.62	13.60	13.72	13.42	13.76	323,900	4,391,458	13.558	13.46	13.44	13.56	13.27	13.60	327,680	13.402	-0.29%
2012-05-09	13.66	13.60	13.66	13.48	13.70	225,526	3,064,649	13.589	13.50	13.44	13.50	13.32	13.54	228,158	13.432	-1.87%
2012-05-08	13.92	13.84	13.92	13.70	14.12	188,200	2,628,428	13.966	13.76	13.68	13.76	13.54	13.96	190,396	13.805	1.16%
2012-05-07	13.76	13.68	13.76	13.52	13.78	600,200	8,127,668	13.542	13.60	13.52	13.60	13.36	13.62	607,204	13.385	-0.15%
2012-05-04	13.78	13.74	13.82	13.76	14.02	158,000	2,197,028	13.905	13.62	13.58	13.66	13.60	13.86	159,844	13.745	-2.82%
2012-05-03	14.18	14.18	14.24	14.12	14.38	239,800	3,397,876	14.170	14.02	14.02	14.08	13.96	14.21	242,598	14.006	-1.66%
2012-05-02	14.42	14.38	14.44	14.38	14.60	319,200	4,633,632	14.516	14.25	14.21	14.27	14.21	14.43	322,925	14.349	-0.83%
2012-04-30	14.54	14.50	14.54	14.20	14.60	122,200	1,770,708	14.490	14.37	14.33	14.37	14.04	14.43	123,626	14.323	2.25%
2012-04-27	14.22	14.22	14.32	14.16	14.44	192,200	2,756,084	14.340	14.06	14.06	14.15	14.00	14.27	194,443	14.174	-1.39%
2012-04-26	14.42	14.38	14.42	14.28	14.46	122,000	1,757,484	14.406	14.25	14.21	14.25	14.12	14.29	123,424	14.239	1.26%
2012-04-25	14.24	14.24	14.28	14.22	14.40	262,600	3,769,404	14.354	14.08	14.08	14.12	14.06	14.23	265,664	14.189	-0.97%
2012-04-24	14.38	14.36	14.38	14.22	14.44	352,600	5,044,992	14.308	14.21	14.19	14.21	14.06	14.27	356,714	14.143	-0.55%
2012-04-23	14.46	14.46	14.52	14.46	14.76	74,700	1,092,438	14.624	14.29	14.29	14.35	14.29	14.59	75,572	14.456	-2.03%
2012-04-20	14.76	14.76	14.80	14.72	14.84	70,600	1,042,812	14.771	14.59	14.59	14.63	14.55	14.67	71,424	14.600	-0.94%
2012-04-19	14.90	14.88	14.94	14.68	14.90	70,100	1,037,060	14.794	14.73	14.71	14.77	14.51	14.73	70,918	14.623	-0.40%
2012-04-18	14.96	14.92	14.96	14.52	15.08	287,200	4,297,076	14.962	14.79	14.75	14.79	14.35	14.91	290,551	14.789	1.36%
2012-04-17	14.76	14.76	14.82	14.48	14.78	55,800	815,548	14.616	14.59	14.59	14.65	14.31	14.61	56,451	14.447	1.23%
2012-04-16	14.58	14.58	14.64	14.48	14.62	75,200	1,093,920	14.547	14.41	14.41	14.47	14.31	14.45	76,078	14.379	-1.88%
2012-04-13	14.86	14.86	14.96	14.86	15.06	71,600	1,073,152	14.988	14.69	14.69	14.79	14.69	14.89	72,435	14.815	0.13%
2012-04-12	14.84	14.80	14.86	14.70	14.88	82,431	1,218,590	14.783	14.67	14.63	14.69	14.53	14.71	83,393	14.613	1.37%
2012-04-11	14.64	14.64	14.70	14.54	14.70	97,537	1,420,891	14.568	14.47	14.47	14.53	14.37	14.53	98,675	14.400	-0.41%
2012-04-10	14.70	14.70	14.80	14.66	14.86	410,400	6,088,424	14.835	14.53	14.53	14.63	14.49	14.69	415,189	14.664	-2.00%
2012-04-05	15.00	15.00	15.10	14.86	15.20	204,200	3,048,568	14.929	14.83	14.83	14.93	14.69	15.02	206,583	14.757	-2.09%
2012-04-03	15.32	15.28	15.38	15.32	15.36	45,400	697,112	15.355	15.14	15.10	15.20	15.14	15.18	45,930	15.178	0.52%
2012-04-02	15.24	15.10	15.24	14.98	15.26	149,400	2,254,700	15.092	15.06	14.93	15.06	14.81	15.08	151,143	14.918	1.87%
2012-03-30	14.96	14.94	15.00	14.64	15.00	140,000	2,054,340	14.674	14.79	14.77	14.83	14.47	14.83	141,634	14.505	1.91%
2012-03-29	14.68	14.64	14.70	14.64	14.88	180,600	2,651,792	14.683	14.51	14.47	14.53	14.47	14.71	182,707	14.514	-1.34%
2012-03-28	14.88	14.88	14.92	14.76	14.92	321,600	4,787,204	14.886	14.71	14.71	14.75	14.59	14.75	325,353	14.714	1.09%
2012-03-27	14.72	14.72	14.74	14.70	14.92	1,097,000	16,194,548	14.763	14.55	14.55	14.57	14.53	14.75	1,109,801	14.592	0.41%
2012-03-26	14.66	14.64	14.66	14.62	14.94	634,800	9,331,092	14.699	14.49	14.47	14.49	14.45	14.77	642,207	14.530	-2.01%
2012-03-23	14.96	14.94	14.96	14.80	15.00	261,800	3,900,884	14.900	14.79	14.77	14.79	14.63	14.83	264,855	14.728	-1.97%
2012-03-22	15.26	15.22	15.24	15.20	15.36	124,800	1,910,452	15.308	15.08	15.04	15.06	15.02	15.18	126,256	15.132	0.00%
2012-03-21	15.26	15.28	15.32	15.10	15.28	65,600	995,212	15.171	15.08	15.10	15.14	14.93	15.10	66,365	14.996	0.79%
2012-03-20	15.14	15.10	15.14	15.12	15.30	442,200	6,723,008	15.204	14.97	14.93	14.97	14.95	15.12	447,360	15.028	-0.66%
2012-03-19	15.24	15.22	15.26	15.24	15.42	264,600	4,064,804	15.362	15.06	15.04	15.08	15.06	15.24	267,688	15.185	-2.31%
2012-03-16	15.60	15.58	15.64	15.40	15.62	147,800	2,295,744	15.533	15.42	15.40	15.46	15.22	15.44	149,525	15.354	-0.13%
2012-03-15	15.62	15.56	15.62	15.50	15.84	1,052,800	16,426,448	15.603	15.44	15.38	15.44	15.32	15.66	1,065,085	15.423	-1.39%
2012-03-14	15.84	15.82	15.88	15.80	16.04	113,000	1,803,896	15.964	15.66	15.64	15.70	15.62	15.85	114,319	15.780	0.64%
2012-03-13	15.74	15.74	15.80	15.56	15.74	98,681	1,547,851	15.685	15.56	15.56	15.62	15.38	15.56	99,833	15.504	1.55%
2012-03-12	15.50	15.46	15.50	15.36	15.64	471,000	7,339,736	15.583	15.32	15.28	15.32	15.18	15.46	476,496	15.404	0.91%
2012-03-09	15.36	15.36	15.40	15.20	15.42	71,800	1,101,384	15.340	15.18	15.18	15.22	15.02	15.24	72,638	15.163	1.05%
2012-03-08	15.20	15.20	15.24	14.90	15.20	51,000	765,584	15.012	15.02	15.02	15.06	14.73	15.02	51,595	14.838	2.01%
2012-03-07	14.90	14.90	14.92	14.80	15.00	311,933	4,643,692	14.887	14.73	14.73	14.75	14.63	14.83	315,573	14.715	-2.36%
2012-03-06	15.26	15.24	15.30	15.26	15.62	232,071	3,573,627	15.399	15.08	15.06	15.12	15.08	15.44	234,779	15.221	-0.65%
2012-03-05	15.36	15.32	15.38	15.34	15.68	219,400	3,381,560	15.413	15.18	15.14	15.20	15.16	15.50	221,960	15.235	-1.66%
2012-03-02	15.62	15.60	15.66	15.62	15.80	194,800	3,065,764	15.738	15.44	15.42	15.48	15.44	15.62	197,073	15.556	-0.64%
2012-03-01	15.72	15.70	15.72	15.68	16.00	308,600	4,866,500	15.770	15.54	15.52	15.54	15.50	15.82	312,201	15.588	-1.87%
2012-02-29	16.02	16.02	16.08	15.90	16.18	2,125,800	34,340,828	16.154	15.84	15.84	15.89	15.72	15.99	2,150,606	15.968	0.75%
2012-02-28	15.90	15.86	15.94	15.62	15.94	150,200	2,369,012	15.772	15.72	15.68	15.76	15.44	15.76	151,953	15.590	0.25%
2012-02-27	15.86	15.82	15.88	15.78	16.10	225,800	3,603,136	15.957	15.68	15.64	15.70	15.60	15.91	228,435	15.773	-1.12%
2012-02-24	16.04	16.04	16.12	16.02	16.28	311,600	5,015,936	16.097	15.85	15.85	15.93	15.84	16.09	315,236	15.912	-0.62%
2012-02-23	16.14	16.08	16.14	16.08	16.38	143,200	2,315,708	16.171	15.95	15.89	15.95	15.89	16.19	144,871	15.985	-1.94%
2012-02-22	16.46	16.46	16.50	16.40	16.54	6,902,200	114,231,672	16.550	16.27	16.27	16.31	16.21	16.35	6,982,742	16.359	0.00%
2012-02-21	16.46	16.44	16.48	16.30	16.52	399,000	6,571,632	16.470	16.27	16.25	16.29	16.11	16.33	403,656	16.280	-0.12%
2012-02-20	16.48	16.40	16.50	16.40	16.60	66,000	1,090,940	16.529	16.29	16.21	16.31	16.21	16.41	66,770	16.339	0.24%
2012-02-17	16.44	16.46	16.50	16.28	17.00	400,600	6,606,048	16.490	16.25	16.27	16.31	16.09	16.80	405,275	16.300	2.49%
2012-02-16	16.04	16.04	16.10	15.96	16.30	152,433	2,470,762	16.209	15.85	15.85	15.91	15.78	16.11	154,212	16.022	-1.35%
2012-02-15	16.26	16.22	16.28	15.92	16.30	1,175,000	19,035,328	16.200	16.07	16.03	16.09	15.74	16.11	1,188,711	16.013	2.14%
2012-02-14	15.92	15.88	15.92	15.80	15.98	110,400	1,753,896	15.887	15.74	15.70	15.74	15.62	15.80	111,688	15.703	0.00%
2012-02-13	15.92	15.90	15.96	15.70	15.92	695,753	11,017,862	15.836	15.74	15.72	15.78	15.52	15.74	703,872	15.653	2.05%
2012-02-10	15.60	15.60	15.66	15.56	15.92	358,100	5,652,866	15.786	15.42	15.42	15.48	15.38	15.74	362,279	15.604	-1.14%
2012-02-09	15.78	15.74	15.82	15.72	15.88	315,900	4,982,344	15.772	15.60	15.56	15.64	15.54	15.70	319,586	15.590	-0.88%
2012-02-08	15.92	15.84	15.98	15.80	15.96	262,400	4,173,532	15.905	15.74	15.66	15.80	15.62	15.78	265,462	15.722	-0.75%
2012-02-07	16.04	16.02	16.08	15.90	16.06	230,800	3,696,468	16.016	15.85	15.84	15.89	15.72	15.87	233,493	15.831	0.50%
2012-02-06	15.96	15.94	15.98	15.66	16.14	446,600	7,148,588	16.007	15.78	15.76	15.80	15.48	15.95	451,811	15.822	1.92%
2012-02-03	15.66	15.66	15.70	15.54	15.66	34,573	539,695	15.610	15.48	15.48	15.52	15.36	15.48	34,976	15.430	0.26%
2012-02-02	15.62	15.62	15.66	15.24	15.68	173,054	2,701,131	15.609	15.44	15.44	15.48	15.06	15.50	175,073	15.429	3.03%
2012-02-01	15.16	15.14	15.22	15.14	15.30	144,800	2,195,496	15.162	14.99	14.97	15.04	14.97	15.12	146,490	14.987	-0.13%
2012-01-31	15.18	15.10	15.18	14.98	15.22	443,200	6,684,932	15.083	15.00	14.93	15.00	14.81	15.04	448,372	14.909	0.66%
2012-01-30	15.08	15.06	15.10	15.06	15.24	743,400	11,269,358	15.159	14.91	14.89	14.93	14.89	15.06	752,075	14.984	-0.92%
2012-01-27	15.22	15.22	15.30	15.16	16.00	326,800	4,996,184	15.288	15.04	15.04	15.12	14.99	15.82	330,613	15.112	0.93%
2012-01-26	15.08	15.06	15.14	14.98	15.26	774,600	11,736,980	15.152	14.91	14.89	14.97	14.81	15.08	783,639	14.978	3.15%
2012-01-20	14.62	14.60	14.66	14.60	14.68	179,200	2,626,356	14.656	14.45	14.43	14.49	14.43	14.51	181,291	14.487	0.97%
2012-01-19	14.48	14.46	14.50	14.40	14.58	199,800	2,894,584	14.487	14.31	14.29	14.33	14.23	14.41	202,131	14.320	0.98%
2012-01-18	14.34	14.30	14.36	14.24	14.34	126,000	1,801,064	14.294	14.17	14.14	14.19	14.08	14.17	127,470	14.129	0.56%
2012-01-17	14.26	14.26	14.30	13.70	14.26	361,800	5,090,116	14.069	14.10	14.10	14.14	13.54	14.10	366,022	13.907	3.63%
2012-01-16	13.76	13.76	13.86	13.62	13.80	246,000	3,375,108	13.720	13.60	13.60	13.70	13.46	13.64	248,871	13.562	-0.86%
2012-01-13	13.88	13.88	13.94	13.72	13.94	293,800	4,071,924	13.860	13.72	13.72	13.78	13.56	13.78	297,228	13.700	1.61%
2012-01-12	13.66	13.62	13.70	13.60	13.82	587,700	8,066,969	13.726	13.50	13.46	13.54	13.44	13.66	594,558	13.568	-1.01%
2012-01-11	13.80	13.80	13.86	13.70	13.88	121,777	1,674,974	13.754	13.64	13.64	13.70	13.54	13.72	123,198	13.596	1.62%
2012-01-10	13.58	13.54	13.60	13.30	13.60	81,400	1,098,580	13.496	13.42	13.38	13.44	13.15	13.44	82,350	13.340	2.41%
2012-01-09	13.26	13.26	13.32	13.08	13.28	249,800	3,294,624	13.189	13.11	13.11	13.17	12.93	13.13	252,715	13.037	1.38%
2012-01-06	13.08	13.04	13.18	13.02	13.36	176,200	2,310,116	13.111	12.93	12.89	13.03	12.87	13.21	178,256	12.960	-2.10%
2012-01-05	13.36	13.28	13.38	13.20	13.50	75,400	1,002,652	13.298	13.21	13.13	13.23	13.05	13.34	76,280	13.144	1.21%
2012-01-04	13.20	13.20	13.22	13.06	13.30	369,352	4,876,701	13.203	13.05	13.05	13.07	12.91	13.15	373,662	13.051	0.30%
2012-01-03	13.16	13.14	13.18	12.94	13.18	2,846,400	37,020,112	13.006	13.01	12.99	13.03	12.79	13.03	2,879,615	12.856	1.70%
2011-12-30	12.94	12.92	12.96	12.86	12.98	2,089,200	26,960,908	12.905	12.79	12.77	12.81	12.71	12.83	2,113,579	12.756	0.00%
2011-12-29	12.94	12.92	12.98	12.86	13.00	64,000	827,748	12.934	12.79	12.77	12.83	12.71	12.85	64,747	12.784	-0.61%
2011-12-28	13.02	12.96	13.02	12.94	13.32	145,600	1,911,760	13.130	12.87	12.81	12.87	12.79	13.17	147,299	12.979	-2.25%
2011-12-23	13.32	13.30	13.36	13.18	13.38	254,400	3,377,876	13.278	13.17	13.15	13.21	13.03	13.23	257,369	13.125	3.10%
2011-12-22	12.92	12.92	13.06	12.92	13.10	155,200	2,019,216	13.010	12.77	12.77	12.91	12.77	12.95	157,011	12.860	-0.31%
2011-12-21	12.96	12.96	13.06	12.86	13.10	194,200	2,510,524	12.928	12.81	12.81	12.91	12.71	12.95	196,466	12.778	2.21%
2011-12-20	12.68	12.66	12.70	12.66	12.88	313,300	3,973,230	12.682	12.53	12.51	12.55	12.51	12.73	316,956	12.536	-0.31%
2011-12-19	12.72	12.70	12.80	12.64	13.02	93,400	1,193,312	12.776	12.57	12.55	12.65	12.49	12.87	94,490	12.629	-5.22%
2011-12-16	13.42	13.38	13.50	13.04	13.48	137,600	1,829,584	13.296	13.27	13.23	13.34	12.89	13.32	139,206	13.143	4.19%
2011-12-15	12.88	12.88	12.90	12.68	13.00	122,200	1,565,528	12.811	12.73	12.73	12.75	12.53	12.85	123,626	12.663	-1.68%
2011-12-14	13.10	13.08	13.16	13.00	13.28	198,200	2,607,004	13.153	12.95	12.93	13.01	12.85	13.13	200,513	13.002	-0.76%
2011-12-13	13.20	13.20	13.24	13.02	13.22	56,293	740,365	13.152	13.05	13.05	13.09	12.87	13.07	56,950	13.000	-1.49%
2011-12-12	13.40	13.36	13.44	13.38	13.80	158,000	2,126,744	13.460	13.25	13.21	13.28	13.23	13.64	159,844	13.305	-1.90%
2011-12-09	13.66	13.58	13.72	13.60	13.88	107,800	1,481,416	13.742	13.50	13.42	13.56	13.44	13.72	109,058	13.584	-3.12%
2011-12-08	14.10	14.06	14.12	14.00	14.40	313,600	4,415,280	14.079	13.94	13.90	13.96	13.84	14.23	317,259	13.917	-3.03%
2011-12-07	14.54	14.52	14.58	14.36	14.58	190,600	2,762,880	14.496	14.37	14.35	14.41	14.19	14.41	192,824	14.328	1.39%
2011-12-06	14.34	14.32	14.40	14.32	14.42	110,200	1,580,676	14.344	14.17	14.15	14.23	14.15	14.25	111,486	14.178	-0.97%
2011-12-05	14.48	14.46	14.60	14.32	14.80	43,000	620,432	14.429	14.31	14.29	14.43	14.15	14.63	43,502	14.262	0.84%
2011-12-02	14.36	14.36	14.42	14.06	14.36	178,600	2,537,220	14.206	14.19	14.19	14.25	13.90	14.19	180,684	14.042	0.84%
2011-12-01	14.24	14.20	14.26	14.10	14.30	258,800	3,680,554	14.222	14.08	14.04	14.10	13.94	14.14	261,820	14.058	4.71%
2011-11-30	13.60	13.60	13.64	13.36	13.62	140,900	1,903,960	13.513	13.44	13.44	13.48	13.21	13.46	142,544	13.357	-0.73%
2011-11-29	13.70	13.64	13.68	13.62	13.92	75,400	1,033,296	13.704	13.54	13.48	13.52	13.46	13.76	76,280	13.546	0.00%
2011-11-28	13.70	13.66	13.70	13.32	13.70	108,000	1,475,268	13.660	13.54	13.50	13.54	13.17	13.54	109,260	13.502	2.85%
2011-11-25	13.32	13.32	13.42	13.00	13.38	726,116	9,632,771	13.266	13.17	13.17	13.27	12.85	13.23	734,589	13.113	0.15%
2011-11-24	13.30	13.30	13.32	13.10	13.36	336,600	4,430,592	13.163	13.15	13.15	13.17	12.95	13.21	340,528	13.011	0.61%
2011-11-23	13.22	13.20	13.22	13.14	13.46	221,400	2,932,380	13.245	13.07	13.05	13.07	12.99	13.30	223,984	13.092	-3.08%
2011-11-22	13.64	13.64	13.68	13.42	13.74	468,000	6,356,936	13.583	13.48	13.48	13.52	13.27	13.58	473,461	13.427	-1.73%
2011-11-21	13.88	13.84	13.88	13.82	14.10	97,200	1,350,236	13.891	13.72	13.68	13.72	13.66	13.94	98,334	13.731	-1.56%
2011-11-18	14.10	14.08	14.10	13.94	14.30	191,200	2,692,784	14.084	13.94	13.92	13.94	13.78	14.14	193,431	13.921	-3.29%
2011-11-17	14.58	14.56	14.60	14.48	14.70	1,499,950	21,870,028	14.581	14.41	14.39	14.43	14.31	14.53	1,517,453	14.412	0.00%
2011-11-16	14.58	14.54	14.58	14.50	15.00	58,400	858,048	14.693	14.41	14.37	14.41	14.33	14.83	59,081	14.523	-2.41%
2011-11-15	14.94	14.94	14.98	14.86	15.06	133,800	2,000,248	14.950	14.77	14.77	14.81	14.69	14.89	135,361	14.777	-2.23%
2011-11-14	15.28	15.22	15.28	15.24	15.46	229,400	3,519,004	15.340	15.10	15.04	15.10	15.06	15.28	232,077	15.163	0.92%
2011-11-11	15.14	15.10	15.14	14.84	15.24	263,879	3,977,738	15.074	14.97	14.93	14.97	14.67	15.06	266,958	14.900	2.57%
2011-11-10	14.76	14.76	14.84	14.62	15.28	403,800	5,997,272	14.852	14.59	14.59	14.67	14.45	15.10	408,512	14.681	-5.38%
2011-11-09	15.60	15.54	15.60	15.52	15.90	111,000	1,743,216	15.705	15.42	15.36	15.42	15.34	15.72	112,295	15.524	-0.38%
2011-11-08	15.66	15.64	15.66	15.64	15.84	144,000	2,263,768	15.721	15.48	15.46	15.48	15.46	15.66	145,680	15.539	0.00%
2011-11-07	15.66	15.64	15.70	15.66	15.78	141,600	2,228,060	15.735	15.48	15.46	15.52	15.48	15.60	143,252	15.553	-1.14%
2011-11-04	15.84	15.78	15.84	15.40	16.08	343,000	5,450,356	15.890	15.66	15.60	15.66	15.22	15.89	347,002	15.707	2.86%
2011-11-03	15.40	15.42	15.46	15.36	15.58	160,000	2,475,640	15.473	15.22	15.24	15.28	15.18	15.40	161,867	15.294	-2.41%
2011-11-02	15.78	15.76	15.82	15.40	15.78	182,400	2,853,764	15.646	15.60	15.58	15.64	15.22	15.60	184,528	15.465	0.00%
2011-11-01	15.78	15.72	15.78	15.76	16.00	350,800	5,569,920	15.878	15.60	15.54	15.60	15.58	15.82	354,893	15.695	-1.99%
2011-10-31	16.10	16.06	16.10	16.02	16.24	162,400	2,614,108	16.097	15.91	15.87	15.91	15.84	16.05	164,295	15.911	0.25%
2011-10-28	16.06	16.06	16.12	16.04	16.32	165,800	2,678,172	16.153	15.87	15.87	15.93	15.85	16.13	167,735	15.967	1.26%
2011-10-27	15.86	15.82	15.86	15.48	15.90	339,800	5,364,272	15.787	15.68	15.64	15.68	15.30	15.72	343,765	15.604	1.93%
2011-10-26	15.56	15.54	15.60	15.26	15.64	96,000	1,489,860	15.519	15.38	15.36	15.42	15.08	15.46	97,120	15.340	2.23%
2011-10-25	15.22	15.22	15.28	15.02	15.24	290,600	4,389,968	15.107	15.04	15.04	15.10	14.85	15.06	293,991	14.932	0.66%
2011-10-24	15.12	15.12	15.16	15.06	17.02	75,800	1,164,172	15.359	14.95	14.95	14.99	14.89	16.82	76,685	15.181	1.20%
2011-10-21	14.94	14.90	14.96	14.90	15.08	75,400	1,129,612	14.982	14.77	14.73	14.79	14.73	14.91	76,280	14.809	0.00%
2011-10-20	14.94	14.94	15.00	14.88	15.28	476,044	7,161,269	15.043	14.77	14.77	14.83	14.71	15.10	481,599	14.870	-2.35%
2011-10-19	15.30	15.30	15.32	15.16	15.48	245,000	3,747,812	15.297	15.12	15.12	15.14	14.99	15.30	247,859	15.121	1.86%
2011-10-18	15.02	15.02	15.08	14.98	15.28	431,000	6,523,072	15.135	14.85	14.85	14.91	14.81	15.10	436,029	14.960	-3.10%
2011-10-17	15.50	15.46	15.52	15.40	15.66	274,000	4,242,344	15.483	15.32	15.28	15.34	15.22	15.48	277,197	15.304	1.04%
2011-10-14	15.34	15.34	15.38	15.02	15.44	275,200	4,205,236	15.281	15.16	15.16	15.20	14.85	15.26	278,411	15.104	-0.90%
2011-10-13	15.48	15.44	15.50	15.24	15.48	50,600	780,536	15.426	15.30	15.26	15.32	15.06	15.30	51,190	15.248	2.93%
2011-10-12	15.04	15.04	15.10	14.94	15.20	334,424	5,033,960	15.053	14.87	14.87	14.93	14.77	15.02	338,326	14.879	0.00%
2011-10-11	15.04	15.02	15.08	15.02	15.28	447,200	6,754,924	15.105	14.87	14.85	14.91	14.85	15.10	452,418	14.931	0.80%
2011-10-10	14.92	14.92	14.96	14.68	14.94	216,000	3,189,761	14.767	14.75	14.75	14.79	14.51	14.77	218,520	14.597	1.36%
2011-10-07	14.72	14.64	14.70	14.60	14.80	1,016,600	14,952,240	14.708	14.55	14.47	14.53	14.43	14.63	1,028,463	14.538	1.24%
2011-10-06	14.54	14.52	14.58	14.22	14.58	856,400	12,412,992	14.494	14.37	14.35	14.41	14.06	14.41	866,393	14.327	2.83%
2011-10-04	14.14	14.10	14.20	14.14	14.58	723,600	10,415,052	14.393	13.98	13.94	14.04	13.98	14.41	732,044	14.227	-2.21%
2011-10-03	14.46	14.48	14.52	14.38	14.82	319,400	4,618,428	14.460	14.29	14.31	14.35	14.21	14.65	323,127	14.293	-3.08%
2011-09-30	14.92	14.92	14.98	14.92	15.08	550,200	8,255,932	15.005	14.75	14.75	14.81	14.75	14.91	556,620	14.832	-0.27%
2011-09-28	14.96	14.92	15.00	14.84	15.06	90,700	1,356,122	14.952	14.79	14.75	14.83	14.67	14.89	91,758	14.779	0.67%
2011-09-27	14.86	14.86	14.94	14.50	14.92	551,000	8,150,372	14.792	14.69	14.69	14.77	14.33	14.75	557,430	14.621	3.48%
2011-09-26	14.36	14.28	14.38	14.16	14.60	495,600	7,122,552	14.372	14.19	14.12	14.21	14.00	14.43	501,383	14.206	-1.51%
2011-09-23	14.58	14.58	14.62	14.30	14.92	785,000	11,367,168	14.481	14.41	14.41	14.45	14.14	14.75	794,160	14.313	-2.93%
2011-09-22	15.02	15.04	15.08	14.98	15.78	677,200	10,279,620	15.180	14.85	14.87	14.91	14.81	15.60	685,102	15.005	-4.82%
2011-09-21	15.78	15.78	15.84	15.72	15.94	380,000	6,020,540	15.844	15.60	15.60	15.66	15.54	15.76	384,434	15.661	0.38%
2011-09-20	15.72	15.72	15.74	15.44	15.72	329,000	5,138,752	15.619	15.54	15.54	15.56	15.26	15.54	332,839	15.439	0.90%
2011-09-19	15.58	15.52	15.58	15.50	15.74	59,341	930,293	15.677	15.40	15.34	15.40	15.32	15.56	60,033	15.496	-2.01%
2011-09-16	15.90	15.90	15.94	15.80	16.00	161,200	2,568,700	15.935	15.72	15.72	15.76	15.62	15.82	163,081	15.751	1.66%
2011-09-15	15.64	15.58	15.64	15.40	15.70	670,816	10,389,931	15.489	15.46	15.40	15.46	15.22	15.52	678,644	15.310	0.51%
2011-09-14	15.56	15.50	15.56	15.18	15.64	1,832,911	28,783,380	15.704	15.38	15.32	15.38	15.00	15.46	1,854,299	15.523	0.65%
2011-09-12	15.46	15.46	15.50	15.46	16.00	283,200	4,445,860	15.699	15.28	15.28	15.32	15.28	15.82	286,505	15.518	-4.57%
2011-09-09	16.20	16.20	16.22	16.20	16.54	43,200	708,040	16.390	16.01	16.01	16.03	16.01	16.35	43,704	16.201	-0.86%
2011-09-08	16.34	16.34	16.38	16.30	16.56	231,400	3,804,096	16.440	16.15	16.15	16.19	16.11	16.37	234,100	16.250	-0.97%
2011-09-07	16.50	16.48	16.50	16.20	16.50	59,600	976,700	16.388	16.31	16.29	16.31	16.01	16.31	60,295	16.199	3.25%
2011-09-06	15.98	15.98	16.08	15.90	16.08	566,700	9,075,923	16.015	15.80	15.80	15.89	15.72	15.89	573,313	15.831	-0.87%
2011-09-05	16.12	16.12	16.16	15.98	16.26	219,400	3,520,420	16.046	15.93	15.93	15.97	15.80	16.07	221,960	15.861	-0.86%
2011-09-02	16.26	16.26	16.30	16.14	16.72	218,400	3,555,168	16.278	16.07	16.07	16.11	15.95	16.53	220,949	16.090	-0.97%
2011-09-01	16.42	16.42	16.62	16.42	17.26	1,223,400	20,335,676	16.622	16.23	16.23	16.43	16.23	17.06	1,237,676	16.431	0.12%
2011-08-31	16.40	16.26	16.40	16.10	16.40	330,800	5,355,868	16.191	16.21	16.07	16.21	15.91	16.21	334,660	16.004	2.12%
2011-08-30	16.06	16.00	16.06	15.72	16.16	273,400	4,357,259	15.937	15.87	15.82	15.87	15.54	15.97	276,590	15.753	1.77%
2011-08-29	15.78	15.76	15.84	15.46	15.86	382,400	6,006,408	15.707	15.60	15.58	15.66	15.28	15.68	386,862	15.526	1.68%
2011-08-26	15.52	15.50	15.52	15.50	15.70	196,000	3,043,964	15.530	15.34	15.32	15.34	15.32	15.52	198,287	15.351	-1.15%
2011-08-25	15.70	15.64	15.70	15.52	15.86	701,200	11,024,432	15.722	15.52	15.46	15.52	15.34	15.68	709,382	15.541	-0.76%
2011-08-24	15.82	15.80	15.86	15.82	16.10	738,800	11,625,536	15.736	15.64	15.62	15.68	15.64	15.91	747,421	15.554	-1.62%
2011-08-23	16.08	16.08	16.14	15.80	16.14	2,415,600	38,715,428	16.027	15.89	15.89	15.95	15.62	15.95	2,443,788	15.842	1.77%
2011-08-22	15.80	15.80	15.82	15.50	15.80	428,000	6,663,072	15.568	15.62	15.62	15.64	15.32	15.62	432,994	15.388	1.54%
2011-08-19	15.56	15.56	15.60	15.54	16.00	446,400	6,995,820	15.672	15.38	15.38	15.42	15.36	15.82	451,609	15.491	-3.59%
2011-08-18	16.14	16.12	16.20	16.12	16.52	413,800	6,713,576	16.224	15.95	15.93	16.01	15.93	16.33	418,629	16.037	-2.18%
2011-08-17	16.50	16.50	16.54	16.34	16.70	242,000	3,990,836	16.491	16.31	16.31	16.35	16.15	16.51	244,824	16.301	-0.24%
2011-08-16	16.54	16.54	16.60	16.52	16.86	207,800	3,479,436	16.744	16.35	16.35	16.41	16.33	16.67	210,225	16.551	-1.19%
2011-08-15	16.74	16.76	16.80	16.46	16.76	148,600	2,471,036	16.629	16.55	16.57	16.61	16.27	16.57	150,334	16.437	1.70%
2011-08-12	16.46	16.42	16.46	16.46	16.94	301,400	5,023,628	16.668	16.27	16.23	16.27	16.27	16.74	304,917	16.475	-2.26%
2011-08-11	16.84	16.78	16.84	16.50	16.86	444,259	7,428,271	16.721	16.65	16.59	16.65	16.31	16.67	449,443	16.528	0.36%
2011-08-10	16.78	16.78	16.86	16.72	17.10	630,600	10,636,700	16.868	16.59	16.59	16.67	16.53	16.90	637,958	16.673	2.07%
2011-08-09	16.44	16.44	16.52	15.74	16.86	1,990,900	32,078,774	16.113	16.25	16.25	16.33	15.56	16.67	2,014,132	15.927	-3.07%
2011-08-08	16.96	16.90	16.96	16.54	17.00	442,968	7,424,142	16.760	16.76	16.71	16.76	16.35	16.80	448,137	16.567	-0.70%
2011-08-05	17.08	17.02	17.10	16.84	17.30	1,033,719	17,602,399	17.028	16.88	16.82	16.90	16.65	17.10	1,045,781	16.832	-4.47%
2011-08-04	17.88	17.84	17.88	17.80	17.98	180,600	3,232,036	17.896	17.67	17.63	17.67	17.59	17.77	182,707	17.690	0.00%
2011-08-03	17.88	17.88	17.92	17.76	19.00	865,000	15,425,624	17.833	17.67	17.67	17.71	17.56	18.78	875,094	17.627	-1.00%
2011-08-02	18.06	18.04	18.06	18.06	18.32	274,300	4,974,984	18.137	17.85	17.83	17.85	17.85	18.11	277,501	17.928	-1.42%
2011-08-01	18.32	18.30	18.32	18.32	18.50	513,600	9,454,344	18.408	18.11	18.09	18.11	18.11	18.29	519,593	18.196	0.55%
2011-07-29	18.22	18.18	18.28	18.08	18.28	504,000	9,168,792	18.192	18.01	17.97	18.07	17.87	18.07	509,881	17.982	-0.76%
2011-07-28	18.36	18.32	18.40	18.24	18.36	579,010	10,592,449	18.294	18.15	18.11	18.19	18.03	18.15	585,766	18.083	-0.86%
2011-07-27	18.52	18.46	18.52	18.48	18.68	417,200	7,729,748	18.528	18.31	18.25	18.31	18.27	18.46	422,068	18.314	-0.54%
2011-07-26	18.62	18.58	18.62	18.56	18.94	767,800	14,414,844	18.774	18.41	18.37	18.41	18.35	18.72	776,759	18.558	-0.32%
2011-07-25	18.68	18.68	18.74	18.54	18.72	375,000	6,966,836	18.578	18.46	18.46	18.52	18.33	18.50	379,376	18.364	-0.11%
2011-07-22	18.70	18.68	18.72	18.50	18.76	154,000	2,865,252	18.606	18.48	18.46	18.50	18.29	18.54	155,797	18.391	1.74%
2011-07-21	18.38	18.32	18.38	18.20	18.52	321,800	5,914,196	18.379	18.17	18.11	18.17	17.99	18.31	325,555	18.166	-0.33%
2011-07-20	18.44	18.44	18.50	18.42	18.72	344,600	6,404,720	18.586	18.23	18.23	18.29	18.21	18.50	348,621	18.372	-0.97%
2011-07-19	18.62	18.54	18.62	18.30	18.62	166,600	3,057,896	18.355	18.41	18.33	18.41	18.09	18.41	168,544	18.143	1.20%
2011-07-18	18.40	18.36	18.42	18.34	18.54	86,800	1,600,064	18.434	18.19	18.15	18.21	18.13	18.33	87,813	18.221	-0.22%
2011-07-15	18.44	18.36	18.44	18.36	18.60	196,200	3,624,516	18.474	18.23	18.15	18.23	18.15	18.39	198,489	18.260	-1.18%
2011-07-14	18.66	18.60	18.66	18.36	18.66	413,800	7,606,752	18.383	18.44	18.39	18.44	18.15	18.44	418,629	18.171	1.08%
2011-07-13	18.46	18.38	18.48	18.20	18.48	423,671	7,787,782	18.382	18.25	18.17	18.27	17.99	18.27	428,615	18.170	1.76%
2011-07-12	18.14	18.08	18.16	18.12	18.46	795,200	14,523,448	18.264	17.93	17.87	17.95	17.91	18.25	804,479	18.053	-2.58%
2011-07-11	18.62	18.60	18.64	18.58	18.78	203,200	3,796,744	18.685	18.41	18.39	18.42	18.37	18.56	205,571	18.469	-1.69%
2011-07-08	18.94	18.94	18.98	18.90	19.16	650,670	12,366,790	19.006	18.72	18.72	18.76	18.68	18.94	658,263	18.787	0.64%
2011-07-07	18.82	18.82	18.86	18.60	18.88	193,946	3,632,619	18.730	18.60	18.60	18.64	18.39	18.66	196,209	18.514	1.29%
2011-07-06	18.58	18.56	18.58	18.56	18.68	150,800	2,809,636	18.632	18.37	18.35	18.37	18.35	18.46	152,560	18.417	0.22%
2011-07-05	18.54	18.54	18.62	18.54	18.74	274,000	5,101,552	18.619	18.33	18.33	18.41	18.33	18.52	277,197	18.404	-0.96%
2011-07-04	18.72	18.70	18.74	18.64	18.86	408,800	7,657,096	18.731	18.50	18.48	18.52	18.42	18.64	413,570	18.515	0.86%
2011-06-30	18.56	18.46	18.54	18.42	18.62	860,000	15,931,384	18.525	18.35	18.25	18.33	18.21	18.41	870,035	18.311	1.09%
2011-06-29	18.36	18.34	18.40	18.24	18.36	445,000	8,136,792	18.285	18.15	18.13	18.19	18.03	18.15	450,193	18.074	1.10%
2011-06-28	18.16	18.06	18.16	17.98	18.20	258,600	4,687,472	18.126	17.95	17.85	17.95	17.77	17.99	261,618	17.917	0.33%
2011-06-27	18.10	18.02	18.12	17.70	18.10	153,400	2,732,256	17.811	17.89	17.81	17.91	17.50	17.89	155,190	17.606	2.14%
2011-06-24	17.72	17.72	17.80	17.40	17.84	849,600	15,008,948	17.666	17.52	17.52	17.59	17.20	17.63	859,514	17.462	1.96%
2011-06-23	17.38	17.36	17.42	17.20	17.42	294,400	5,090,180	17.290	17.18	17.16	17.22	17.00	17.22	297,835	17.091	0.23%
2011-06-22	17.34	17.30	17.34	17.30	17.46	433,000	7,548,752	17.434	17.14	17.10	17.14	17.10	17.26	438,053	17.233	-0.34%
2011-06-21	17.40	17.38	17.42	17.20	17.40	97,600	1,688,544	17.301	17.20	17.18	17.22	17.00	17.20	98,739	17.101	1.05%
2011-06-20	17.22	17.24	17.28	17.16	17.70	204,400	3,577,516	17.503	17.02	17.04	17.08	16.96	17.50	206,785	17.301	-1.94%
2011-06-17	17.56	17.52	17.62	17.50	17.80	300,600	5,295,640	17.617	17.36	17.32	17.42	17.30	17.59	304,108	17.414	-1.24%
2011-06-16	17.78	17.72	17.80	17.60	17.84	481,600	8,527,728	17.707	17.57	17.52	17.59	17.40	17.63	487,220	17.503	-1.00%
2011-06-15	17.96	17.94	17.96	17.94	18.14	116,800	2,106,332	18.034	17.75	17.73	17.75	17.73	17.93	118,163	17.826	-0.22%
2011-06-14	18.00	18.00	18.04	17.90	18.10	326,400	5,878,652	18.011	17.79	17.79	17.83	17.69	17.89	330,209	17.803	0.33%
2011-06-13	17.94	17.94	17.98	17.80	18.04	229,080	4,104,333	17.917	17.73	17.73	17.77	17.59	17.83	231,753	17.710	-0.22%
2011-06-10	17.98	17.98	18.02	17.98	18.12	234,400	4,226,684	18.032	17.77	17.77	17.81	17.77	17.91	237,135	17.824	-0.77%
2011-06-09	18.12	18.10	18.16	18.02	18.14	517,275	9,325,317	18.028	17.91	17.89	17.95	17.81	17.93	523,311	17.820	0.11%
2011-06-08	18.10	18.10	18.16	18.04	18.22	530,600	9,626,240	18.142	17.89	17.89	17.95	17.83	18.01	536,792	17.933	-0.44%
2011-06-07	18.18	18.18	18.20	17.90	18.20	353,200	6,391,780	18.097	17.97	17.97	17.99	17.69	17.99	357,321	17.888	0.78%
2011-06-03	18.04	18.06	18.10	18.02	18.42	355,000	6,436,352	18.131	17.83	17.85	17.89	17.81	18.21	359,142	17.921	-0.66%
2011-06-02	18.16	18.10	18.16	17.94	18.20	380,800	6,873,440	18.050	17.95	17.89	17.95	17.73	17.99	385,244	17.842	-0.33%
2011-06-01	18.22	18.16	18.22	18.08	18.22	347,800	6,307,868	18.137	18.01	17.95	18.01	17.87	18.01	351,858	17.927	1.22%
2011-05-31	18.00	18.00	18.08	17.80	18.08	547,220	9,835,474	17.974	17.79	17.79	17.87	17.59	17.87	553,605	17.766	1.01%
2011-05-30	17.82	17.80	17.84	17.70	17.90	108,000	1,924,876	17.823	17.61	17.59	17.63	17.50	17.69	109,260	17.617	0.22%
2011-05-27	17.78	17.76	17.80	17.48	17.82	86,800	1,537,056	17.708	17.57	17.56	17.59	17.28	17.61	87,813	17.504	1.48%
2011-05-26	17.52	17.44	17.52	17.30	17.58	52,600	919,252	17.476	17.32	17.24	17.32	17.10	17.38	53,214	17.275	1.51%
2011-05-25	17.26	17.24	17.28	17.24	17.50	216,000	3,749,120	17.357	17.06	17.04	17.08	17.04	17.30	218,520	17.157	-1.60%
2011-05-24	17.54	17.52	17.60	17.40	17.64	218,200	3,818,152	17.498	17.34	17.32	17.40	17.20	17.44	220,746	17.297	0.34%
2011-05-23	17.48	17.44	17.48	17.46	17.72	216,200	3,803,188	17.591	17.28	17.24	17.28	17.26	17.52	218,723	17.388	-2.56%
2011-05-20	17.94	17.88	17.94	17.76	17.98	115,200	2,052,804	17.820	17.73	17.67	17.73	17.56	17.77	116,544	17.614	1.47%
2011-05-19	17.68	17.68	17.70	17.62	17.80	450,400	7,980,096	17.718	17.48	17.48	17.50	17.42	17.59	455,656	17.513	0.34%
2011-05-18	17.62	17.62	17.66	17.56	18.48	682,600	12,142,656	17.789	17.42	17.42	17.46	17.36	18.27	690,565	17.584	-0.90%
2011-05-17	17.78	17.70	17.82	17.74	18.02	277,400	4,951,700	17.850	17.57	17.50	17.61	17.54	17.81	280,637	17.645	-1.00%
2011-05-16	17.96	17.92	17.98	17.88	18.02	596,200	10,703,396	17.953	17.75	17.71	17.77	17.67	17.81	603,157	17.746	-2.18%
2011-05-13	18.36	18.36	18.38	17.88	18.40	389,400	7,070,428	18.157	18.15	18.15	18.17	17.67	18.19	393,944	17.948	2.00%
2011-05-12	18.00	17.94	18.02	18.00	18.30	668,819	12,117,528	18.118	17.79	17.73	17.81	17.79	18.09	676,623	17.909	-1.21%
2011-05-11	18.22	18.22	18.24	18.18	18.40	986,200	17,998,564	18.250	18.01	18.01	18.03	17.97	18.19	997,708	18.040	-0.55%
2011-05-09	18.32	18.28	18.32	18.10	18.40	652,600	11,880,356	18.205	18.11	18.07	18.11	17.89	18.19	660,215	17.995	1.66%
2011-05-06	18.02	18.00	18.04	17.80	18.08	734,300	13,172,350	17.939	17.81	17.79	17.83	17.59	17.87	742,869	17.732	0.22%
2011-05-05	17.98	17.96	17.98	17.96	18.20	491,400	8,858,604	18.027	17.77	17.75	17.77	17.75	17.99	497,134	17.819	-0.66%
2011-05-04	18.10	18.10	18.12	18.06	18.16	320,440	5,795,048	18.085	17.89	17.89	17.91	17.85	17.95	324,179	17.876	-1.42%
2011-05-03	18.36	18.36	18.42	18.36	18.88	255,600	4,752,500	18.594	18.15	18.15	18.21	18.15	18.66	258,583	18.379	-2.75%
2011-04-29	18.88	18.88	18.94	18.88	19.02	144,600	2,742,108	18.963	18.66	18.66	18.72	18.66	18.80	146,287	18.745	-1.05%
2011-04-28	19.08	19.08	19.14	19.04	19.38	748,600	14,357,296	19.179	18.86	18.86	18.92	18.82	19.16	757,335	18.958	-0.21%
2011-04-27	19.12	19.10	19.12	19.12	19.48	294,400	5,689,120	19.325	18.90	18.88	18.90	18.90	19.26	297,835	19.102	0.31%
2011-04-26	19.06	19.06	19.08	18.96	19.30	780,400	14,933,968	19.136	18.84	18.84	18.86	18.74	19.08	789,506	18.916	-2.16%
2011-04-21	19.48	19.42	19.48	18.50	19.52	847,200	16,429,964	19.393	19.26	19.20	19.26	18.29	19.29	857,086	19.170	2.53%
2011-04-20	19.00	18.96	19.00	18.96	19.14	871,200	16,614,752	19.071	18.78	18.74	18.78	18.74	18.92	881,366	18.851	0.85%
2011-04-19	18.84	18.84	18.88	18.64	18.90	371,400	6,958,532	18.736	18.62	18.62	18.66	18.42	18.68	375,734	18.520	-0.42%
2011-04-18	18.92	18.92	18.98	18.90	19.46	572,000	10,961,556	19.164	18.70	18.70	18.76	18.68	19.24	578,675	18.943	-1.05%
2011-04-15	19.12	19.10	19.14	19.08	19.40	671,400	12,980,500	19.334	18.90	18.88	18.92	18.86	19.18	679,235	19.110	-1.24%
2011-04-14	19.36	19.28	19.36	19.22	19.42	629,800	12,183,548	19.345	19.14	19.06	19.14	19.00	19.20	637,149	19.122	0.31%
2011-04-13	19.30	19.30	19.34	18.72	19.32	815,729	15,489,861	18.989	19.08	19.08	19.12	18.50	19.10	825,248	18.770	2.55%
2011-04-12	18.82	18.82	18.90	18.00	19.04	380,400	7,173,328	18.857	18.60	18.60	18.68	17.79	18.82	384,839	18.640	-1.67%
2011-04-11	19.14	19.10	19.14	19.08	19.30	391,800	7,527,616	19.213	18.92	18.88	18.92	18.86	19.08	396,372	18.991	-1.03%
2011-04-08	19.34	19.34	19.40	19.32	19.58	1,021,800	19,846,328	19.423	19.12	19.12	19.18	19.10	19.35	1,033,723	19.199	-0.72%
2011-04-07	19.48	19.46	19.50	19.30	19.50	1,342,200	26,055,372	19.412	19.26	19.24	19.28	19.08	19.28	1,357,862	19.189	0.00%
2011-04-06	19.48	19.44	19.50	19.00	19.60	1,540,200	29,900,896	19.414	19.26	19.22	19.28	18.78	19.37	1,558,173	19.190	0.41%
2011-04-04	19.40	19.34	19.40	19.14	19.44	1,183,800	22,810,776	19.269	19.18	19.12	19.18	18.92	19.22	1,197,614	19.047	1.25%
2011-04-01	19.16	19.14	19.22	19.14	19.28	988,000	18,965,272	19.196	18.94	18.92	19.00	18.92	19.06	999,529	18.974	0.21%
2011-03-31	19.12	19.10	19.18	19.02	19.30	2,798,200	53,674,904	19.182	18.90	18.88	18.96	18.80	19.08	2,830,852	18.961	0.53%
2011-03-30	19.02	18.96	19.02	18.88	19.02	1,215,400	23,040,776	18.957	18.80	18.74	18.80	18.66	18.80	1,229,582	18.739	0.63%
2011-03-29	18.90	18.82	18.88	18.56	18.94	948,000	17,788,984	18.765	18.68	18.60	18.66	18.35	18.72	959,062	18.548	1.29%
2011-03-28	18.66	18.66	18.68	18.46	18.68	530,700	9,855,760	18.571	18.44	18.44	18.46	18.25	18.46	536,893	18.357	1.19%
2011-03-25	18.44	18.40	18.46	18.04	18.46	890,000	16,246,580	18.255	18.23	18.19	18.25	17.83	18.25	900,385	18.044	2.56%
2011-03-24	17.98	17.98	18.04	17.90	18.08	1,334,400	24,008,612	17.992	17.77	17.77	17.83	17.69	17.87	1,349,971	17.785	1.12%
2011-03-23	17.78	17.78	17.82	17.54	17.82	479,200	8,482,808	17.702	17.57	17.57	17.61	17.34	17.61	484,792	17.498	1.02%
2011-03-22	17.60	17.60	17.68	17.52	17.70	649,600	11,425,652	17.589	17.40	17.40	17.48	17.32	17.50	657,180	17.386	0.46%
2011-03-21	17.52	17.52	17.56	17.40	17.62	918,800	16,087,296	17.509	17.32	17.32	17.36	17.20	17.42	929,521	17.307	0.23%
2011-03-18	17.48	17.48	17.54	17.46	17.84	1,037,600	18,321,644	17.658	17.28	17.28	17.34	17.26	17.63	1,049,708	17.454	-1.35%
2011-03-17	17.72	17.72	17.78	17.62	17.88	286,800	5,099,924	17.782	17.52	17.52	17.57	17.42	17.67	290,147	17.577	-1.23%
2011-03-16	17.94	17.92	17.98	17.52	17.96	719,200	12,839,004	17.852	17.73	17.71	17.77	17.32	17.75	727,592	17.646	0.67%
2011-03-15	17.82	17.74	17.82	17.30	17.86	605,000	10,645,328	17.596	17.61	17.54	17.61	17.10	17.65	612,060	17.393	-0.22%
2011-03-14	17.86	17.82	17.88	17.62	17.94	492,600	8,742,200	17.747	17.65	17.61	17.67	17.42	17.73	498,348	17.542	1.94%
2011-03-11	17.52	17.52	17.62	17.46	17.86	838,033	14,799,261	17.660	17.32	17.32	17.42	17.26	17.65	847,812	17.456	-2.01%
2011-03-10	17.88	17.86	17.92	17.82	18.10	651,000	11,678,336	17.939	17.67	17.65	17.71	17.61	17.89	658,596	17.732	-1.32%
2011-03-09	18.12	18.08	18.12	17.90	18.16	834,200	15,038,060	18.027	17.91	17.87	17.91	17.69	17.95	843,934	17.819	0.89%
2011-03-08	17.96	17.96	18.00	17.68	18.08	551,000	9,883,044	17.937	17.75	17.75	17.79	17.48	17.87	557,430	17.730	1.81%
2011-03-07	17.64	17.64	17.68	17.60	18.00	564,000	10,023,660	17.772	17.44	17.44	17.48	17.40	17.79	570,581	17.567	-2.76%
2011-03-04	18.14	18.14	18.18	18.10	18.32	952,600	17,338,668	18.201	17.93	17.93	17.97	17.89	18.11	963,716	17.991	0.00%
2011-03-03	18.14	18.08	18.16	17.84	18.20	993,500	17,925,064	18.042	17.93	17.87	17.95	17.63	17.99	1,005,093	17.834	1.91%
2011-03-02	17.80	17.74	17.80	17.64	17.94	385,600	6,840,240	17.739	17.59	17.54	17.59	17.44	17.73	390,100	17.535	-0.67%
2011-03-01	17.92	17.88	17.94	17.48	17.94	1,533,800	27,154,164	17.704	17.71	17.67	17.73	17.28	17.73	1,551,698	17.500	2.05%
2011-02-28	17.56	17.54	17.56	17.30	17.66	4,432,000	77,530,396	17.493	17.36	17.34	17.36	17.10	17.46	4,483,717	17.292	1.62%
2011-02-25	17.28	17.26	17.30	17.00	17.36	1,998,620	34,527,682	17.276	17.08	17.06	17.10	16.80	17.16	2,021,942	17.076	0.00%
2011-02-24	17.28	17.28	17.32	17.26	17.92	2,756,200	48,254,012	17.507	17.08	17.08	17.12	17.06	17.71	2,788,362	17.306	-3.57%
2011-02-23	17.92	17.92	17.94	17.68	17.94	1,075,558	19,138,358	17.794	17.71	17.71	17.73	17.48	17.73	1,088,109	17.589	-0.11%
2011-02-22	17.94	17.88	17.94	17.86	18.10	2,501,600	44,760,098	17.893	17.73	17.67	17.73	17.65	17.89	2,530,791	17.686	0.90%
2011-02-21	17.78	17.76	17.78	17.76	17.96	537,300	9,590,090	17.849	17.57	17.56	17.57	17.56	17.75	543,570	17.643	-1.88%
2011-02-18	18.12	18.10	18.12	18.00	18.34	1,347,000	24,438,108	18.143	17.91	17.89	17.91	17.79	18.13	1,362,718	17.933	0.44%
2011-02-17	18.04	18.02	18.04	17.82	18.10	865,400	15,533,220	17.949	17.83	17.81	17.83	17.61	17.89	875,498	17.742	0.89%
2011-02-16	17.88	17.86	17.88	17.76	17.92	539,700	9,636,850	17.856	17.67	17.65	17.67	17.56	17.71	545,998	17.650	0.68%
2011-02-15	17.76	17.74	17.78	17.66	17.84	322,800	5,735,872	17.769	17.56	17.54	17.57	17.46	17.63	326,567	17.564	0.34%
2011-02-14	17.70	17.66	17.70	17.32	17.72	687,200	12,079,764	17.578	17.50	17.46	17.50	17.12	17.52	695,219	17.375	3.75%
2011-02-11	17.06	17.02	17.06	16.76	17.06	929,680	15,744,806	16.936	16.86	16.82	16.86	16.57	16.86	940,528	16.740	0.59%
2011-02-10	16.96	16.96	17.02	16.90	17.26	1,427,000	24,315,374	17.040	16.76	16.76	16.82	16.71	17.06	1,443,652	16.843	-1.97%
2011-02-09	17.30	17.24	17.30	17.00	17.46	1,924,400	33,345,140	17.328	17.10	17.04	17.10	16.80	17.26	1,946,856	17.128	-1.03%
2011-02-08	17.48	17.46	17.50	17.42	17.68	441,400	7,751,004	17.560	17.28	17.26	17.30	17.22	17.48	446,551	17.358	-0.23%
2011-02-07	17.52	17.52	17.58	17.40	17.64	980,000	17,178,036	17.529	17.32	17.32	17.38	17.20	17.44	991,436	17.326	-1.46%
2011-02-02	17.78	17.70	17.78	17.64	17.78	264,600	4,688,756	17.720	17.57	17.50	17.57	17.44	17.57	267,688	17.516	1.48%
2011-02-01	17.52	17.50	17.56	17.46	17.78	871,000	15,356,404	17.631	17.32	17.30	17.36	17.26	17.57	881,164	17.427	-0.68%
2011-01-31	17.64	17.58	17.66	17.42	17.84	1,587,200	27,965,240	17.619	17.44	17.38	17.46	17.22	17.63	1,605,721	17.416	-1.01%
2011-01-28	17.82	17.78	17.82	17.80	18.18	1,469,200	26,415,256	17.979	17.61	17.57	17.61	17.59	17.97	1,486,344	17.772	-2.62%
2011-01-27	18.30	18.28	18.32	18.18	18.60	885,400	16,309,788	18.421	18.09	18.07	18.11	17.97	18.39	895,732	18.208	-0.97%
2011-01-26	18.48	18.42	18.48	18.36	18.70	500,400	9,221,900	18.429	18.27	18.21	18.27	18.15	18.48	506,239	18.216	-1.18%
2011-01-25	18.70	18.64	18.70	18.68	18.78	1,310,600	24,554,424	18.735	18.48	18.42	18.48	18.46	18.56	1,325,893	18.519	0.54%
2011-01-24	18.60	18.58	18.60	18.46	18.66	1,860,800	34,462,388	18.520	18.39	18.37	18.39	18.25	18.44	1,882,514	18.307	0.54%
2011-01-21	18.50	18.50	18.52	18.24	18.52	1,533,400	28,299,464	18.455	18.29	18.29	18.31	18.03	18.31	1,551,293	18.242	1.43%
2011-01-20	18.24	18.22	18.24	18.22	18.80	3,980,900	73,326,342	18.420	18.03	18.01	18.03	18.01	18.58	4,027,353	18.207	-2.77%
2011-01-19	18.76	18.72	18.74	18.54	18.76	1,193,000	22,269,404	18.667	18.54	18.50	18.52	18.33	18.54	1,206,921	18.451	1.41%
2011-01-18	18.50	18.46	18.50	18.44	18.62	666,600	12,352,664	18.531	18.29	18.25	18.29	18.23	18.41	674,379	18.317	0.11%
2011-01-17	18.48	18.48	18.50	18.34	18.98	992,000	18,310,276	18.458	18.27	18.27	18.29	18.13	18.76	1,003,576	18.245	-2.84%
2011-01-14	19.02	18.98	19.02	18.62	19.08	1,059,200	19,925,656	18.812	18.80	18.76	18.80	18.41	18.86	1,071,560	18.595	0.85%
2011-01-13	18.86	18.84	18.90	18.86	19.30	1,646,600	31,489,520	19.124	18.64	18.62	18.68	18.64	19.08	1,665,814	18.903	-0.74%
2011-01-12	19.00	18.96	19.00	18.68	19.10	1,777,819	33,503,702	18.845	18.78	18.74	18.78	18.46	18.88	1,798,564	18.628	0.11%
2011-01-11	18.98	18.94	19.00	18.74	19.00	376,900	7,124,708	18.903	18.76	18.72	18.78	18.52	18.78	381,298	18.685	0.11%
2011-01-10	18.96	18.94	18.98	18.88	19.50	879,600	16,725,812	19.015	18.74	18.72	18.76	18.66	19.28	889,864	18.796	-2.77%
2011-01-07	19.50	19.42	19.50	19.50	19.78	607,600	11,905,900	19.595	19.28	19.20	19.28	19.28	19.55	614,690	19.369	-1.42%
2011-01-06	19.78	19.74	19.78	19.74	20.05	1,505,000	29,902,696	19.869	19.55	19.51	19.55	19.51	19.82	1,522,562	19.640	-1.00%
2011-01-05	19.98	19.96	20.05	19.92	20.20	1,128,400	22,572,786	20.004	19.75	19.73	19.82	19.69	19.97	1,141,567	19.774	-2.06%
2011-01-04	20.40	20.30	20.40	20.20	20.55	922,000	18,773,540	20.362	20.16	20.07	20.16	19.97	20.31	932,759	20.127	-0.24%
2011-01-03	20.45	20.35	20.45	20.30	20.50	772,000	15,766,270	20.423	20.21	20.12	20.21	20.07	20.26	781,008	20.187	1.24%
2010-12-31	20.20	20.20	20.30	20.10	20.25	156,400	3,153,380	20.162	19.97	19.97	20.07	19.87	20.02	158,225	19.930	0.50%
2010-12-30	20.10	20.10	20.15	20.00	20.20	1,212,200	24,282,070	20.031	19.87	19.87	19.92	19.77	19.97	1,226,345	19.800	0.90%
2010-12-29	19.92	19.92	19.96	19.64	19.96	641,600	12,717,612	19.822	19.69	19.69	19.73	19.41	19.73	649,087	19.593	1.43%
2010-12-28	19.64	19.64	19.72	19.60	19.80	553,800	10,910,528	19.701	19.41	19.41	19.49	19.37	19.57	560,262	19.474	0.20%
2010-12-24	19.60	19.56	19.64	19.60	19.88	76,400	1,500,864	19.645	19.37	19.33	19.41	19.37	19.65	77,292	19.418	-0.41%
2010-12-23	19.68	19.66	19.70	19.66	19.80	80,200	1,581,408	19.718	19.45	19.43	19.47	19.43	19.57	81,136	19.491	-0.40%
2010-12-22	19.76	19.76	19.78	19.66	19.90	391,600	7,726,712	19.731	19.53	19.53	19.55	19.43	19.67	396,170	19.504	0.51%
2010-12-21	19.66	19.66	19.72	19.42	19.72	711,000	13,942,116	19.609	19.43	19.43	19.49	19.20	19.49	719,297	19.383	1.24%
2010-12-20	19.42	19.44	19.50	19.20	19.60	808,800	15,671,816	19.377	19.20	19.22	19.28	18.98	19.37	818,238	19.153	-0.31%
2010-12-17	19.48	19.44	19.54	19.14	19.54	951,600	18,476,068	19.416	19.26	19.22	19.31	18.92	19.31	962,704	19.192	1.99%
2010-12-16	19.10	19.10	19.16	19.08	19.58	670,800	12,855,624	19.165	18.88	18.88	18.94	18.86	19.35	678,628	18.944	-0.83%
2010-12-15	19.26	19.24	19.30	19.24	19.80	368,400	7,173,328	19.472	19.04	19.02	19.08	19.02	19.57	372,699	19.247	-1.43%
2010-12-14	19.54	19.48	19.54	19.34	19.54	282,800	5,500,376	19.450	19.31	19.26	19.31	19.12	19.31	286,100	19.225	2.73%
2010-12-13	19.02	18.96	19.02	19.00	19.20	588,408	11,222,957	19.073	18.80	18.74	18.80	18.78	18.98	595,274	18.853	-0.21%
2010-12-10	19.06	19.06	19.12	18.74	19.12	749,400	14,166,148	18.903	18.84	18.84	18.90	18.52	18.90	758,145	18.685	-0.52%
2010-12-09	19.16	19.12	19.16	19.14	19.46	817,800	15,720,112	19.222	18.94	18.90	18.94	18.92	19.24	827,343	19.001	-0.73%
2010-12-08	19.30	19.28	19.30	19.28	19.68	777,000	15,124,284	19.465	19.08	19.06	19.08	19.06	19.45	786,067	19.240	-1.33%
2010-12-07	19.56	19.54	19.60	19.56	19.70	818,600	16,084,992	19.649	19.33	19.31	19.37	19.33	19.47	828,152	19.423	-1.21%
2010-12-06	19.80	19.80	19.88	19.68	19.90	653,600	12,942,972	19.803	19.57	19.57	19.65	19.45	19.67	661,227	19.574	1.43%
2010-12-03	19.52	19.48	19.52	19.50	19.72	265,400	5,207,528	19.621	19.29	19.26	19.29	19.28	19.49	268,497	19.395	0.21%
2010-12-02	19.48	19.44	19.50	19.40	19.58	337,100	6,563,146	19.469	19.26	19.22	19.28	19.18	19.35	341,034	19.245	2.10%
2010-12-01	19.08	19.04	19.08	18.76	19.12	945,200	17,935,436	18.975	18.86	18.82	18.86	18.54	18.90	956,230	18.756	1.38%
2010-11-30	18.82	18.80	18.82	18.40	18.90	1,799,500	33,553,832	18.646	18.60	18.58	18.60	18.19	18.68	1,820,498	18.431	0.75%
2010-11-29	18.68	18.68	18.74	18.38	18.74	519,000	9,637,064	18.569	18.46	18.46	18.52	18.17	18.52	525,056	18.354	0.86%
2010-11-26	18.52	18.50	18.54	18.40	19.72	784,840	14,610,354	18.616	18.31	18.29	18.33	18.19	19.49	793,998	18.401	-1.17%
2010-11-25	18.74	18.74	18.76	18.74	19.00	353,000	6,653,132	18.847	18.52	18.52	18.54	18.52	18.78	357,119	18.630	-1.47%
2010-11-24	19.02	19.02	19.06	18.88	19.16	1,406,600	26,753,988	19.020	18.80	18.80	18.84	18.66	18.94	1,423,014	18.801	1.06%
2010-11-23	18.82	18.84	18.88	18.68	19.72	1,313,400	25,017,368	19.048	18.60	18.62	18.66	18.46	19.49	1,328,726	18.828	-2.89%
2010-11-22	19.38	19.38	19.40	19.12	19.46	749,800	14,427,432	19.242	19.16	19.16	19.18	18.90	19.24	758,549	19.020	-0.21%
2010-11-19	19.42	19.40	19.44	19.24	20.00	1,291,800	25,095,768	19.427	19.20	19.18	19.22	19.02	19.77	1,306,874	19.203	0.83%
2010-11-18	19.26	19.22	19.26	19.24	19.44	839,800	16,239,196	19.337	19.04	19.00	19.04	19.02	19.22	849,600	19.114	1.90%
2010-11-17	18.90	18.90	18.96	18.88	19.28	1,093,400	20,813,512	19.036	18.68	18.68	18.74	18.66	19.06	1,106,159	18.816	-2.38%
2010-11-16	19.36	19.36	19.42	19.34	19.84	1,499,800	29,283,808	19.525	19.14	19.14	19.20	19.12	19.61	1,517,301	19.300	-2.32%
2010-11-15	19.82	19.78	19.82	19.70	20.00	992,400	19,654,112	19.805	19.59	19.55	19.59	19.47	19.77	1,003,980	19.576	-1.39%
2010-11-12	20.10	20.00	20.10	20.00	20.50	1,448,000	29,421,090	20.318	19.87	19.77	19.87	19.77	20.26	1,464,897	20.084	-2.90%
2010-11-11	20.70	20.70	20.75	20.70	20.90	348,592	7,239,664	20.768	20.46	20.46	20.51	20.46	20.66	352,660	20.529	-0.24%
2010-11-10	20.75	20.75	20.80	20.75	20.85	790,600	16,452,550	20.810	20.51	20.51	20.56	20.51	20.61	799,825	20.570	0.00%
2010-11-09	20.75	20.70	20.80	20.60	20.95	2,187,000	45,429,680	20.773	20.51	20.46	20.56	20.36	20.71	2,212,520	20.533	-0.48%
2010-11-08	20.85	20.85	20.95	20.70	21.20	1,153,400	24,110,540	20.904	20.61	20.61	20.71	20.46	20.96	1,166,859	20.663	-0.71%
2010-11-05	21.00	20.95	21.00	20.75	21.20	1,187,800	24,974,020	21.025	20.76	20.71	20.76	20.51	20.96	1,201,660	20.783	0.96%
2010-11-04	20.80	20.75	20.80	20.35	20.85	568,000	11,769,190	20.720	20.56	20.51	20.56	20.12	20.61	574,628	20.481	1.46%
2010-11-03	20.50	20.35	20.50	20.35	20.50	442,400	9,049,340	20.455	20.26	20.12	20.26	20.12	20.26	447,562	20.219	0.99%
2010-11-02	20.30	20.20	20.30	20.15	20.35	810,800	16,388,240	20.212	20.07	19.97	20.07	19.92	20.12	820,261	19.979	-0.25%
2010-11-01	20.35	20.25	20.35	19.84	20.35	648,600	13,095,368	20.190	20.12	20.02	20.12	19.61	20.12	656,168	19.957	2.67%
2010-10-29	19.82	19.78	19.84	19.68	19.96	1,602,000	31,725,228	19.804	19.59	19.55	19.61	19.45	19.73	1,620,694	19.575	-0.40%
2010-10-28	19.90	19.90	19.98	19.84	19.98	657,200	13,078,764	19.901	19.67	19.67	19.75	19.61	19.75	664,869	19.671	0.10%
2010-10-27	19.88	19.86	19.92	19.86	20.20	392,400	7,832,876	19.962	19.65	19.63	19.69	19.63	19.97	396,979	19.731	-1.09%
2010-10-26	20.10	20.05	20.10	20.10	20.40	427,200	8,636,340	20.216	19.87	19.82	19.87	19.87	20.16	432,185	19.983	-0.50%
2010-10-25	20.20	20.15	20.30	20.00	20.40	824,050	16,647,368	20.202	19.97	19.92	20.07	19.77	20.16	833,666	19.969	0.25%
2010-10-22	20.15	20.05	20.15	20.00	20.30	282,600	5,695,740	20.155	19.92	19.82	19.92	19.77	20.07	285,898	19.922	-0.49%
2010-10-21	20.25	20.15	20.25	19.82	20.25	549,800	10,948,838	19.914	20.02	19.92	20.02	19.59	20.02	556,216	19.685	1.35%
2010-10-20	19.98	19.90	19.98	19.68	20.10	1,274,800	25,332,328	19.872	19.75	19.67	19.75	19.45	19.87	1,289,676	19.642	-0.60%
2010-10-19	20.10	20.05	20.15	19.98	20.25	718,000	14,464,660	20.146	19.87	19.82	19.92	19.75	20.02	726,378	19.913	0.70%
2010-10-18	19.96	19.92	19.94	19.80	20.50	1,211,800	24,200,542	19.971	19.73	19.69	19.71	19.57	20.26	1,225,940	19.740	-2.40%
2010-10-15	20.45	20.30	20.45	20.35	20.55	818,000	16,720,840	20.441	20.21	20.07	20.21	20.12	20.31	827,545	20.205	-1.45%
2010-10-14	20.75	20.65	20.75	20.60	20.85	661,600	13,707,840	20.719	20.51	20.41	20.51	20.36	20.61	669,320	20.480	1.72%
2010-10-13	20.40	20.40	20.50	20.05	20.55	1,648,198	33,421,850	20.278	20.16	20.16	20.26	19.82	20.31	1,667,431	20.044	2.41%
2010-10-12	19.92	19.92	19.96	19.90	20.20	1,070,400	21,399,010	19.992	19.69	19.69	19.73	19.67	19.97	1,082,890	19.761	-1.39%
2010-10-11	20.20	20.20	20.25	20.20	20.40	267,000	5,423,550	20.313	19.97	19.97	20.02	19.97	20.16	270,116	20.079	0.00%
2010-10-08	20.20	20.20	20.25	20.05	20.30	945,800	19,131,940	20.228	19.97	19.97	20.02	19.82	20.07	956,837	19.995	-1.22%
2010-10-07	20.45	20.45	20.50	20.35	20.55	2,343,800	47,860,780	20.420	20.21	20.21	20.26	20.12	20.31	2,371,150	20.185	0.25%
2010-10-06	20.40	20.30	20.40	20.35	20.50	589,200	12,035,820	20.427	20.16	20.07	20.16	20.12	20.26	596,075	20.192	0.74%
2010-10-05	20.25	20.20	20.30	20.10	20.30	874,200	17,644,820	20.184	20.02	19.97	20.07	19.87	20.07	884,401	19.951	-0.25%
2010-10-04	20.30	20.30	20.40	20.00	20.60	1,542,800	31,424,740	20.369	20.07	20.07	20.16	19.77	20.36	1,560,803	20.134	3.78%
2010-09-30	19.56	19.56	19.58	19.50	19.66	672,200	13,151,980	19.566	19.33	19.33	19.35	19.28	19.43	680,044	19.340	-0.31%
2010-09-29	19.62	19.62	19.68	19.62	19.78	680,600	13,426,120	19.727	19.39	19.39	19.45	19.39	19.55	688,542	19.499	0.31%
2010-09-28	19.56	19.50	19.56	19.52	19.74	904,600	17,787,996	19.664	19.33	19.28	19.33	19.29	19.51	915,156	19.437	-0.91%
2010-09-27	19.74	19.72	19.78	19.62	19.80	732,000	14,447,564	19.737	19.51	19.49	19.55	19.39	19.57	740,542	19.509	1.65%
2010-09-24	19.42	19.36	19.44	19.12	19.46	2,837,000	54,625,308	19.255	19.20	19.14	19.22	18.90	19.24	2,870,105	19.033	1.04%
2010-09-22	19.22	19.20	19.26	19.20	19.44	2,212,600	42,798,848	19.343	19.00	18.98	19.04	18.98	19.22	2,238,419	19.120	-0.21%
2010-09-21	19.26	19.22	19.28	19.16	19.42	2,603,200	50,287,140	19.317	19.04	19.00	19.06	18.94	19.20	2,633,577	19.095	0.31%
2010-09-20	19.20	19.16	19.20	18.88	19.20	329,600	6,267,900	19.017	18.98	18.94	18.98	18.66	18.98	333,446	18.797	1.59%
2010-09-17	18.90	18.84	18.90	16.98	18.98	1,686,400	31,693,220	18.793	18.68	18.62	18.68	16.78	18.76	1,706,079	18.577	0.64%
2010-09-16	18.78	18.76	18.78	18.52	18.82	836,200	15,610,784	18.669	18.56	18.54	18.56	18.31	18.60	845,958	18.453	0.64%
2010-09-15	18.66	18.60	18.68	18.42	18.68	1,234,140	22,904,258	18.559	18.44	18.39	18.46	18.21	18.46	1,248,541	18.345	0.76%
2010-09-14	18.52	18.46	18.52	18.30	18.62	1,712,200	31,562,056	18.434	18.31	18.25	18.31	18.09	18.41	1,732,180	18.221	1.54%
2010-09-13	18.24	18.24	18.30	18.00	18.32	1,544,800	27,902,880	18.063	18.03	18.03	18.09	17.79	18.11	1,562,826	17.854	1.33%
2010-09-10	18.00	17.92	18.00	17.84	18.00	813,740	14,598,449	17.940	17.79	17.71	17.79	17.63	17.79	823,236	17.733	1.24%
2010-09-09	17.78	17.76	17.86	17.72	17.88	1,273,400	22,639,980	17.779	17.57	17.56	17.65	17.52	17.67	1,288,259	17.574	0.79%
2010-09-08	17.64	17.62	17.68	17.52	17.76	761,200	13,438,816	17.655	17.44	17.42	17.48	17.32	17.56	770,082	17.451	-0.11%
2010-09-07	17.66	17.58	17.66	17.60	17.78	3,534,600	62,431,660	17.663	17.46	17.38	17.46	17.40	17.57	3,575,845	17.459	0.23%
2010-09-06	17.62	17.54	17.62	17.26	17.64	2,075,400	36,203,524	17.444	17.42	17.34	17.42	17.06	17.44	2,099,618	17.243	2.09%
2010-09-03	17.26	17.18	17.26	17.18	17.26	216,000	3,722,644	17.235	17.06	16.98	17.06	16.98	17.06	218,520	17.036	0.47%
2010-09-02	17.18	17.16	17.20	17.14	17.26	192,400	3,312,036	17.214	16.98	16.96	17.00	16.94	17.06	194,645	17.016	1.42%
2010-09-01	16.94	16.94	17.00	16.72	17.00	533,200	9,019,580	16.916	16.74	16.74	16.80	16.53	16.80	539,422	16.721	1.56%
2010-08-31	16.68	16.66	16.70	16.62	16.86	136,800	2,287,064	16.718	16.49	16.47	16.51	16.43	16.67	138,396	16.525	-1.65%
2010-08-30	16.96	16.94	17.00	16.94	17.10	204,200	3,473,332	17.010	16.76	16.74	16.80	16.74	16.90	206,583	16.813	-0.47%
2010-08-27	17.04	17.00	17.08	16.92	17.10	1,401,400	23,997,948	17.124	16.84	16.80	16.88	16.72	16.90	1,417,753	16.927	-0.35%
2010-08-26	17.10	17.10	17.14	17.04	17.18	1,693,400	28,887,288	17.059	16.90	16.90	16.94	16.84	16.98	1,713,160	16.862	0.12%
2010-08-25	17.08	17.08	17.14	16.98	17.18	2,334,200	40,146,192	17.199	16.88	16.88	16.94	16.78	16.98	2,361,438	17.001	-0.12%
2010-08-24	17.10	17.06	17.14	17.10	17.30	282,800	4,882,172	17.264	16.90	16.86	16.94	16.90	17.10	286,100	17.065	-1.16%
2010-08-23	17.30	17.28	17.34	17.30	17.38	1,775,400	30,846,368	17.374	17.10	17.08	17.14	17.10	17.18	1,796,117	17.174	-0.23%
2010-08-20	17.34	17.32	17.36	17.24	17.38	69,400	1,201,416	17.312	17.14	17.12	17.16	17.04	17.18	70,210	17.112	-0.23%
2010-08-19	17.38	17.36	17.38	17.10	17.40	874,000	15,083,632	17.258	17.18	17.16	17.18	16.90	17.20	884,199	17.059	2.12%
2010-08-18	17.02	16.98	17.02	16.98	17.12	474,600	8,082,752	17.031	16.82	16.78	16.82	16.78	16.92	480,138	16.834	0.24%
2010-08-17	16.98	16.96	17.00	16.94	17.02	868,200	14,750,492	16.990	16.78	16.76	16.80	16.74	16.82	878,331	16.794	-0.12%
2010-08-16	17.00	16.96	17.00	17.02	17.14	317,800	5,420,732	17.057	16.80	16.76	16.80	16.82	16.94	321,508	16.860	-0.93%
2010-08-13	17.16	17.10	17.16	16.80	17.18	1,122,800	19,271,744	17.164	16.96	16.90	16.96	16.61	16.98	1,135,902	16.966	1.18%
2010-08-12	16.96	16.94	16.98	16.66	16.96	1,442,600	24,279,596	16.830	16.76	16.74	16.78	16.47	16.76	1,459,434	16.636	-0.70%
2010-08-11	17.08	17.04	17.10	17.04	17.20	839,000	14,343,996	17.097	16.88	16.84	16.90	16.84	17.00	848,790	16.899	-0.81%
2010-08-10	17.22	17.18	17.22	17.18	17.34	125,000	2,161,336	17.291	17.02	16.98	17.02	16.98	17.14	126,459	17.091	-0.92%
2010-08-09	17.38	17.32	17.38	17.22	17.38	270,600	4,682,428	17.304	17.18	17.12	17.18	17.02	17.18	273,758	17.104	0.12%
2010-08-06	17.36	17.34	17.38	17.26	17.36	163,400	2,825,544	17.292	17.16	17.14	17.18	17.06	17.16	165,307	17.093	0.12%
2010-08-05	17.34	17.30	17.34	17.28	17.34	2,375,200	40,960,248	17.245	17.14	17.10	17.14	17.08	17.14	2,402,916	17.046	1.05%
2010-08-04	17.16	17.16	17.20	17.16	17.22	2,761,200	47,504,784	17.204	16.96	16.96	17.00	16.96	17.02	2,793,420	17.006	0.12%
2010-08-03	17.14	17.12	17.16	17.10	17.28	2,390,586	41,082,929	17.185	16.94	16.92	16.96	16.90	17.08	2,418,482	16.987	0.00%
2010-08-02	17.14	17.12	17.14	16.98	17.14	1,937,800	32,940,432	16.999	16.94	16.92	16.94	16.78	16.94	1,960,412	16.803	1.42%
2010-07-30	16.90	16.90	16.94	16.80	16.98	890,044	15,022,383	16.878	16.71	16.71	16.74	16.61	16.78	900,430	16.684	0.12%
2010-07-29	16.88	16.88	16.92	16.82	16.88	100,400	1,693,360	16.866	16.69	16.69	16.72	16.63	16.69	101,572	16.672	-0.12%
2010-07-28	16.90	16.88	16.90	16.86	17.04	681,800	11,556,576	16.950	16.71	16.69	16.71	16.67	16.84	689,756	16.755	-0.47%
2010-07-27	16.98	16.98	17.00	16.90	17.00	237,800	4,026,256	16.931	16.78	16.78	16.80	16.71	16.80	240,575	16.736	0.35%
2010-07-26	16.92	16.90	16.94	16.92	17.02	265,600	4,507,924	16.973	16.72	16.71	16.74	16.72	16.82	268,699	16.777	0.00%
2010-07-23	16.92	16.92	16.94	16.90	17.12	1,733,800	29,332,504	16.918	16.72	16.72	16.74	16.71	16.92	1,754,032	16.723	0.71%
2010-07-22	16.80	16.72	16.80	16.64	16.80	359,600	5,995,864	16.674	16.61	16.53	16.61	16.45	16.61	363,796	16.481	0.24%
2010-07-21	16.76	16.72	16.76	16.60	16.80	208,000	3,479,312	16.728	16.57	16.53	16.57	16.41	16.61	210,427	16.535	0.24%
2010-07-20	16.72	16.66	16.72	16.68	16.80	153,800	2,579,924	16.775	16.53	16.47	16.53	16.49	16.61	155,595	16.581	-0.24%
2010-07-19	16.76	16.76	16.78	16.60	16.76	483,280	8,065,088	16.688	16.57	16.57	16.59	16.41	16.57	488,919	16.496	-0.83%
2010-07-16	16.90	16.86	16.92	16.76	16.90	641,880	10,780,326	16.795	16.71	16.67	16.72	16.57	16.71	649,370	16.601	0.60%
2010-07-15	16.80	16.80	16.84	16.74	16.94	306,600	5,171,648	16.868	16.61	16.61	16.65	16.55	16.74	310,178	16.673	-1.29%
2010-07-14	17.02	17.02	17.10	17.00	17.14	119,000	2,034,828	17.099	16.82	16.82	16.90	16.80	16.94	120,389	16.902	1.19%
2010-07-13	16.82	16.76	16.84	16.70	16.98	428,200	7,230,016	16.885	16.63	16.57	16.65	16.51	16.78	433,197	16.690	0.00%
2010-07-12	16.82	16.82	16.88	16.78	17.00	402,000	6,789,784	16.890	16.63	16.63	16.69	16.59	16.80	406,691	16.695	0.36%
2010-07-09	16.76	16.74	16.76	16.68	16.90	139,100	2,334,982	16.786	16.57	16.55	16.57	16.49	16.71	140,723	16.593	0.48%
2010-07-08	16.68	16.62	16.68	16.66	16.88	198,400	3,315,364	16.711	16.49	16.43	16.49	16.47	16.69	200,715	16.518	1.71%
2010-07-07	16.40	16.40	16.44	16.40	16.60	103,000	1,700,676	16.511	16.21	16.21	16.25	16.21	16.41	104,202	16.321	-1.44%
2010-07-06	16.64	16.62	16.64	16.40	16.64	123,800	2,037,676	16.459	16.45	16.43	16.45	16.21	16.45	125,245	16.270	1.09%
2010-07-05	16.46	16.46	16.50	16.44	16.56	252,400	4,160,912	16.485	16.27	16.27	16.31	16.25	16.37	255,345	16.295	-0.24%
2010-07-02	16.50	16.50	16.56	16.50	16.62	838,000	13,891,280	16.577	16.31	16.31	16.37	16.31	16.43	847,779	16.386	-0.72%
2010-06-30	16.62	16.62	16.68	16.18	16.66	952,720	15,783,516	16.567	16.43	16.43	16.49	15.99	16.47	963,837	16.376	0.36%
2010-06-29	16.56	16.56	16.60	16.56	17.02	808,000	13,491,980	16.698	16.37	16.37	16.41	16.37	16.82	817,429	16.505	-1.90%
2010-06-28	16.88	16.88	16.92	16.88	16.96	58,400	987,796	16.914	16.69	16.69	16.72	16.69	16.76	59,081	16.719	0.60%
2010-06-25	16.78	16.78	16.84	16.68	16.78	238,000	3,989,944	16.765	16.59	16.59	16.65	16.49	16.59	240,777	16.571	-0.47%
2010-06-24	16.86	16.80	16.84	16.86	17.04	63,200	1,068,920	16.913	16.67	16.61	16.65	16.67	16.84	63,937	16.718	-0.47%
2010-06-23	16.94	16.90	16.94	16.70	16.94	918,200	15,430,312	16.805	16.74	16.71	16.74	16.51	16.74	928,914	16.611	-0.94%
2010-06-22	17.10	17.08	17.12	17.00	17.32	815,000	13,958,264	17.127	16.90	16.88	16.92	16.80	17.12	824,510	16.929	-1.27%
2010-06-21	17.32	17.24	17.32	16.94	17.32	1,132,800	19,429,736	17.152	17.12	17.04	17.12	16.74	17.12	1,146,019	16.954	2.61%
2010-06-18	16.88	16.84	16.90	16.78	16.96	764,400	12,902,188	16.879	16.69	16.65	16.71	16.59	16.76	773,320	16.684	1.81%
2010-06-17	16.58	16.58	16.62	16.52	16.82	1,525,800	25,208,464	16.522	16.39	16.39	16.43	16.33	16.63	1,543,605	16.331	0.73%
2010-06-15	16.46	16.46	16.50	16.36	16.48	966,200	15,877,492	16.433	16.27	16.27	16.31	16.17	16.29	977,475	16.243	0.73%
2010-06-14	16.34	16.26	16.34	16.26	16.36	477,400	7,775,684	16.288	16.15	16.07	16.15	16.07	16.17	482,971	16.100	1.49%
2010-06-11	16.10	16.02	16.10	15.98	16.22	221,400	3,585,280	16.194	15.91	15.84	15.91	15.80	16.03	223,984	16.007	2.03%
2010-06-10	15.78	15.78	15.84	15.74	15.88	220,000	3,473,096	15.787	15.60	15.60	15.66	15.56	15.70	222,567	15.605	0.00%
2010-06-09	15.78	15.76	15.80	15.52	15.90	279,400	4,392,756	15.722	15.60	15.58	15.62	15.34	15.72	282,660	15.541	-0.75%
2010-06-08	15.90	15.82	15.90	15.68	15.90	3,668,000	57,686,816	15.727	15.72	15.64	15.72	15.50	15.72	3,710,802	15.546	1.02%
2010-06-07	15.74	15.72	15.76	15.66	15.90	1,231,600	19,409,660	15.760	15.56	15.54	15.58	15.48	15.72	1,245,972	15.578	-3.67%
2010-06-04	16.34	16.24	16.34	16.08	16.36	1,556,400	25,209,924	16.198	16.15	16.05	16.15	15.89	16.17	1,574,562	16.011	0.49%
2010-06-03	16.26	16.24	16.30	15.98	16.36	1,553,800	24,677,928	15.882	16.07	16.05	16.11	15.80	16.17	1,571,931	15.699	3.44%
2010-06-02	15.72	15.68	15.72	15.66	15.98	493,000	7,775,408	15.772	15.54	15.50	15.54	15.48	15.80	498,753	15.590	-0.38%
2010-06-01	15.78	15.76	15.82	15.74	16.18	542,600	8,694,064	16.023	15.60	15.58	15.64	15.56	15.99	548,932	15.838	-2.11%
2010-05-31	16.12	15.98	16.12	15.86	16.16	150,600	2,414,652	16.034	15.93	15.80	15.93	15.68	15.97	152,357	15.849	0.25%
2010-05-28	16.08	15.94	16.10	15.96	16.14	1,970,000	31,596,080	16.039	15.89	15.76	15.91	15.78	15.95	1,992,988	15.854	2.81%
2010-05-27	15.64	15.64	15.70	15.10	15.72	488,000	7,526,840	15.424	15.46	15.46	15.52	14.93	15.54	493,694	15.246	2.89%
2010-05-26	15.20	15.18	15.20	15.00	15.22	244,400	3,689,232	15.095	15.02	15.00	15.02	14.83	15.04	247,252	14.921	0.80%
2010-05-25	15.08	15.06	15.10	15.04	15.60	667,000	10,213,036	15.312	14.91	14.89	14.93	14.87	15.42	674,783	15.135	-4.80%
2010-05-24	15.84	15.82	15.84	15.70	15.94	233,520	3,683,674	15.775	15.66	15.64	15.66	15.52	15.76	236,245	15.593	0.64%
2010-05-20	15.74	15.74	15.82	15.52	16.00	537,200	8,425,256	15.684	15.56	15.56	15.64	15.34	15.82	543,469	15.503	-1.87%
2010-05-19	16.04	15.98	16.04	15.94	16.30	108,200	1,739,040	16.073	15.85	15.80	15.85	15.76	16.11	109,463	15.887	-1.60%
2010-05-18	16.30	16.32	16.40	16.16	16.40	385,721	6,271,575	16.259	16.11	16.13	16.21	15.97	16.21	390,222	16.072	0.49%
2010-05-17	16.22	16.14	16.22	16.02	16.58	1,797,200	29,052,768	16.166	16.03	15.95	16.03	15.84	16.39	1,818,171	15.979	-2.99%
2010-05-14	16.72	16.72	16.80	16.72	16.90	251,000	4,217,932	16.805	16.53	16.53	16.61	16.53	16.71	253,929	16.611	-1.76%
2010-05-13	17.02	16.96	17.02	16.88	17.28	145,400	2,476,424	17.032	16.82	16.76	16.82	16.69	17.08	147,097	16.835	1.79%
2010-05-12	16.72	16.72	16.74	16.66	17.00	682,400	11,421,524	16.737	16.53	16.53	16.55	16.47	16.80	690,363	16.544	-1.07%
2010-05-11	16.90	16.84	16.90	16.72	17.06	615,400	10,371,112	16.853	16.71	16.65	16.71	16.53	16.86	622,581	16.658	0.24%
2010-05-10	16.86	16.84	16.92	16.16	16.90	1,277,400	21,292,100	16.668	16.67	16.65	16.72	15.97	16.71	1,292,306	16.476	4.33%
2010-05-07	16.16	16.12	16.18	16.00	16.26	965,200	15,525,992	16.086	15.97	15.93	15.99	15.82	16.07	976,463	15.900	-1.94%
2010-05-06	16.48	16.44	16.52	16.24	16.60	335,000	5,509,732	16.447	16.29	16.25	16.33	16.05	16.41	338,909	16.257	-0.36%
2010-05-05	16.54	16.52	16.54	16.28	16.80	6,696,600	113,996,055	17.023	16.35	16.33	16.35	16.09	16.61	6,774,742	16.827	-2.82%
2010-05-04	17.02	17.02	17.06	17.02	17.28	670,600	11,464,212	17.096	16.82	16.82	16.86	16.82	17.08	678,425	16.898	-1.28%
2010-05-03	17.24	17.18	17.26	17.20	17.46	137,000	2,366,688	17.275	17.04	16.98	17.06	17.00	17.26	138,599	17.076	-1.15%
2010-04-30	17.44	17.40	17.48	17.34	17.90	105,000	1,838,136	17.506	17.24	17.20	17.28	17.14	17.69	106,225	17.304	1.75%
2010-04-29	17.14	17.14	17.20	17.12	17.32	309,800	5,322,688	17.181	16.94	16.94	17.00	16.92	17.12	313,415	16.983	-0.92%
2010-04-28	17.30	17.28	17.30	17.20	17.36	965,000	16,781,556	17.390	17.10	17.08	17.10	17.00	17.16	976,261	17.190	-1.70%
2010-04-27	17.60	17.52	17.60	17.56	17.72	750,286	13,174,848	17.560	17.40	17.32	17.40	17.36	17.52	759,041	17.357	-0.90%
2010-04-26	17.76	17.70	17.76	17.62	17.90	1,304,200	23,048,756	17.673	17.56	17.50	17.56	17.42	17.69	1,319,419	17.469	1.49%
2010-04-23	17.50	17.48	17.50	17.48	17.60	753,500	13,171,080	17.480	17.30	17.28	17.30	17.28	17.40	762,293	17.278	-0.46%
2010-04-22	17.58	17.56	17.58	17.40	17.60	892,100	15,670,046	17.565	17.38	17.36	17.38	17.20	17.40	902,510	17.363	0.23%
2010-04-21	17.54	17.52	17.54	17.34	17.60	3,086,000	53,822,842	17.441	17.34	17.32	17.34	17.14	17.40	3,122,010	17.240	1.15%
2010-04-20	17.34	17.34	17.36	17.20	17.42	893,000	15,470,992	17.325	17.14	17.14	17.16	17.00	17.22	903,420	17.125	0.46%
2010-04-19	17.26	17.26	17.32	17.04	17.28	5,757,000	98,816,234	17.165	17.06	17.06	17.12	16.84	17.08	5,824,178	16.967	-1.03%
2010-04-16	17.44	17.40	17.46	17.34	17.50	3,089,400	53,754,480	17.400	17.24	17.20	17.26	17.14	17.30	3,125,450	17.199	-0.80%
2010-04-15	17.58	17.58	17.64	17.56	17.90	1,290,000	22,756,936	17.641	17.38	17.38	17.44	17.36	17.69	1,305,053	17.438	-0.79%
2010-04-14	17.72	17.68	17.72	17.54	17.72	139,200	2,455,736	17.642	17.52	17.48	17.52	17.34	17.52	140,824	17.438	1.14%
2010-04-13	17.52	17.48	17.54	17.40	17.60	61,333	1,073,657	17.505	17.32	17.28	17.34	17.20	17.40	62,049	17.303	-0.34%
2010-04-12	17.58	17.52	17.62	17.54	17.78	136,000	2,401,436	17.658	17.38	17.32	17.42	17.34	17.57	137,587	17.454	-0.68%
2010-04-09	17.70	17.70	17.72	17.36	17.72	89,600	1,568,344	17.504	17.50	17.50	17.52	17.16	17.52	90,646	17.302	1.26%
2010-04-08	17.48	17.48	17.50	17.48	17.62	206,800	3,635,652	17.581	17.28	17.28	17.30	17.28	17.42	209,213	17.378	-0.79%
2010-04-07	17.62	17.60	17.68	17.50	17.82	743,100	13,162,830	17.713	17.42	17.40	17.48	17.30	17.61	751,771	17.509	2.56%
2010-04-01	17.18	17.16	17.22	17.14	17.26	340,000	5,844,004	17.188	16.98	16.96	17.02	16.94	17.06	343,967	16.990	0.23%
2010-03-31	17.14	17.10	17.16	17.00	17.18	136,000	2,322,876	17.080	16.94	16.90	16.96	16.80	16.98	137,587	16.883	-0.70%
2010-03-30	17.26	17.18	17.28	17.18	17.36	708,200	12,233,040	17.273	17.06	16.98	17.08	16.98	17.16	716,464	17.074	-0.46%
2010-03-29	17.34	17.30	17.34	16.70	17.34	1,186,400	20,368,744	17.169	17.14	17.10	17.14	16.51	17.14	1,200,244	16.971	1.76%
2010-03-26	17.04	17.04	17.08	16.80	17.10	720,800	12,266,668	17.018	16.84	16.84	16.88	16.61	16.90	729,211	16.822	1.43%
2010-03-25	16.80	16.80	16.84	16.72	17.00	436,600	7,331,420	16.792	16.61	16.61	16.65	16.53	16.80	441,695	16.598	-0.47%
2010-03-24	16.88	16.82	16.88	16.80	16.88	22,800	383,924	16.839	16.69	16.63	16.69	16.61	16.69	23,066	16.645	0.84%
2010-03-23	16.74	16.74	16.80	16.70	16.90	448,000	7,547,464	16.847	16.55	16.55	16.61	16.51	16.71	453,228	16.653	-0.83%
2010-03-22	16.88	16.86	16.94	16.70	16.96	195,000	3,285,344	16.848	16.69	16.67	16.74	16.51	16.76	197,275	16.654	-0.35%
2010-03-19	16.94	16.92	16.96	16.90	17.00	53,000	899,380	16.969	16.74	16.72	16.76	16.71	16.80	53,618	16.774	0.59%
2010-03-18	16.84	16.84	16.90	16.84	17.02	225,600	3,827,460	16.966	16.65	16.65	16.71	16.65	16.82	228,233	16.770	-1.06%
2010-03-17	17.02	16.96	17.04	16.64	17.04	755,200	12,781,576	16.925	16.82	16.76	16.84	16.45	16.84	764,012	16.730	2.78%
2010-03-16	16.56	16.56	16.60	16.56	17.40	576,067	9,765,877	16.953	16.37	16.37	16.41	16.37	17.20	582,789	16.757	-0.24%
2010-03-15	16.60	16.56	16.60	16.50	16.74	464,400	7,711,144	16.605	16.41	16.37	16.41	16.31	16.55	469,819	16.413	0.12%
2010-03-12	16.58	16.54	16.60	16.54	16.70	288,400	4,787,484	16.600	16.39	16.35	16.41	16.35	16.51	291,765	16.409	0.00%
2010-03-11	16.58	16.56	16.60	16.50	16.64	247,600	4,099,860	16.558	16.39	16.37	16.41	16.31	16.45	250,489	16.367	0.24%
2010-03-10	16.54	16.50	16.54	16.38	16.60	76,400	1,260,660	16.501	16.35	16.31	16.35	16.19	16.41	77,292	16.310	0.24%
2010-03-09	16.50	16.50	16.54	16.40	16.80	254,900	4,206,416	16.502	16.31	16.31	16.35	16.21	16.61	257,874	16.312	-0.48%
2010-03-08	16.58	16.58	16.64	16.48	16.64	651,800	10,800,852	16.571	16.39	16.39	16.45	16.29	16.45	659,406	16.380	1.84%
2010-03-05	16.28	16.26	16.32	16.26	16.56	144,000	2,352,972	16.340	16.09	16.07	16.13	16.07	16.37	145,680	16.152	0.49%
2010-03-04	16.20	16.16	16.24	16.18	16.34	188,400	3,056,020	16.221	16.01	15.97	16.05	15.99	16.15	190,598	16.034	0.00%
2010-03-03	16.20	16.18	16.24	15.94	16.24	142,800	2,309,844	16.175	16.01	15.99	16.05	15.76	16.05	144,466	15.989	1.89%
2010-03-02	15.90	15.90	15.98	15.84	16.04	328,400	5,221,736	15.901	15.72	15.72	15.80	15.66	15.85	332,232	15.717	-0.25%
2010-03-01	15.94	15.94	15.98	15.82	15.98	338,400	5,387,772	15.921	15.76	15.76	15.80	15.64	15.80	342,349	15.738	0.76%
2010-02-26	15.82	15.78	15.86	15.40	15.82	56,200	874,324	15.557	15.64	15.60	15.68	15.22	15.64	56,856	15.378	2.73%
2010-02-25	15.40	15.36	15.40	15.36	15.56	152,600	2,352,548	15.416	15.22	15.18	15.22	15.18	15.38	154,381	15.239	-0.13%
2010-02-24	15.42	15.42	15.50	15.30	15.52	423,441	6,548,968	15.466	15.24	15.24	15.32	15.12	15.34	428,382	15.288	-1.03%
2010-02-23	15.58	15.58	15.60	15.34	15.60	1,224,800	19,024,052	15.532	15.40	15.40	15.42	15.16	15.42	1,239,092	15.353	-0.64%
2010-02-22	15.68	15.64	15.70	15.60	15.72	69,000	1,082,828	15.693	15.50	15.46	15.52	15.42	15.54	69,805	15.512	2.48%
2010-02-19	15.30	15.26	15.30	15.24	15.60	304,820	4,721,215	15.489	15.12	15.08	15.12	15.06	15.42	308,377	15.310	-1.92%
2010-02-18	15.60	15.50	15.60	15.60	15.84	262,100	4,104,346	15.660	15.42	15.32	15.42	15.42	15.66	265,158	15.479	-1.39%
2010-02-17	15.82	15.72	15.82	15.64	15.92	632,400	10,027,832	15.857	15.64	15.54	15.64	15.46	15.74	639,779	15.674	1.28%
2010-02-12	15.62	15.56	15.62	15.46	15.90	106,400	1,655,600	15.560	15.44	15.38	15.44	15.28	15.72	107,642	15.381	1.83%
2010-02-11	15.34	15.34	15.40	15.10	15.36	107,000	1,634,928	15.280	15.16	15.16	15.22	14.93	15.18	108,249	15.103	0.39%
2010-02-10	15.28	15.22	15.28	15.08	15.34	120,400	1,835,784	15.247	15.10	15.04	15.10	14.91	15.16	121,805	15.072	0.92%
2010-02-09	15.14	15.14	15.20	14.92	15.22	646,400	9,712,744	15.026	14.97	14.97	15.02	14.75	15.04	653,943	14.853	1.88%
2010-02-08	14.86	14.84	14.90	14.60	14.96	912,600	13,560,116	14.859	14.69	14.67	14.73	14.43	14.79	923,249	14.687	-0.27%
2010-02-05	14.90	14.84	14.90	14.84	15.10	388,800	5,819,348	14.968	14.73	14.67	14.73	14.67	14.93	393,337	14.795	-4.36%
2010-02-04	15.58	15.50	15.56	15.52	15.74	430,000	6,720,344	15.629	15.40	15.32	15.38	15.34	15.56	435,018	15.448	-1.77%
2010-02-03	15.86	15.80	15.86	15.52	15.86	992,600	15,594,400	15.711	15.68	15.62	15.68	15.34	15.68	1,004,183	15.529	1.54%
2010-02-02	15.62	15.54	15.62	15.52	16.56	335,400	5,277,496	15.735	15.44	15.36	15.44	15.34	16.37	339,314	15.553	0.26%
2010-02-01	15.58	15.46	15.58	15.34	15.60	1,578,000	24,391,056	15.457	15.40	15.28	15.40	15.16	15.42	1,596,414	15.279	0.65%
2010-01-29	15.48	15.36	15.48	15.18	15.50	2,274,600	34,858,804	15.325	15.30	15.18	15.30	15.00	15.32	2,301,142	15.148	-0.13%
2010-01-28	15.50	15.42	15.54	15.32	15.66	180,400	2,794,588	15.491	15.32	15.24	15.36	15.14	15.48	182,505	15.312	0.00%
2010-01-27	15.50	15.46	15.50	15.44	15.76	719,200	11,239,600	15.628	15.32	15.28	15.32	15.26	15.58	727,592	15.448	-1.65%
2010-01-26	15.76	15.62	15.76	15.64	16.00	716,600	11,315,272	15.790	15.58	15.44	15.58	15.46	15.82	724,962	15.608	-0.88%
2010-01-25	15.90	15.90	16.00	15.76	15.98	270,600	4,293,744	15.868	15.72	15.72	15.82	15.58	15.80	273,758	15.684	-0.87%
2010-01-22	16.04	16.02	16.06	15.76	16.14	402,740	6,425,711	15.955	15.85	15.84	15.87	15.58	15.95	407,440	15.771	-2.31%
2010-01-21	16.42	16.40	16.48	16.42	16.68	446,200	7,359,512	16.494	16.23	16.21	16.29	16.23	16.49	451,407	16.304	-1.68%
2010-01-20	16.70	16.70	16.74	16.64	17.10	470,000	7,918,884	16.849	16.51	16.51	16.55	16.45	16.90	475,484	16.654	-1.65%
2010-01-19	16.98	16.94	16.98	16.90	17.00	354,200	6,004,652	16.953	16.78	16.74	16.78	16.71	16.80	358,333	16.757	0.00%
2010-01-18	16.98	16.98	17.02	16.72	17.04	557,650	9,415,019	16.883	16.78	16.78	16.82	16.53	16.84	564,157	16.689	0.24%
2010-01-15	16.94	16.94	16.96	16.88	17.04	93,200	1,580,916	16.963	16.74	16.74	16.76	16.69	16.84	94,288	16.767	-0.35%
2010-01-14	17.00	16.92	17.00	16.82	17.02	842,800	14,293,672	16.960	16.80	16.72	16.80	16.63	16.82	852,635	16.764	2.41%
2010-01-13	16.60	16.60	16.66	16.60	16.74	432,200	7,218,000	16.701	16.41	16.41	16.47	16.41	16.55	437,243	16.508	-1.66%
2010-01-12	16.88	16.88	16.90	16.84	17.04	191,800	3,249,284	16.941	16.69	16.69	16.71	16.65	16.84	194,038	16.746	-1.17%
2010-01-11	17.08	17.02	17.08	16.94	17.18	1,158,780	19,781,570	17.071	16.88	16.82	16.88	16.74	16.98	1,172,302	16.874	0.95%
2010-01-08	16.92	16.90	16.92	16.78	16.94	489,400	8,263,128	16.884	16.72	16.71	16.72	16.59	16.74	495,111	16.689	0.36%
2010-01-07	16.86	16.86	16.90	16.78	16.98	490,200	8,283,436	16.898	16.67	16.67	16.71	16.59	16.78	495,920	16.703	0.36%
2010-01-06	16.80	16.80	16.88	16.78	16.90	240,600	4,052,836	16.845	16.61	16.61	16.69	16.59	16.71	243,408	16.650	-0.24%
2010-01-05	16.84	16.76	16.84	16.66	16.88	869,200	14,594,684	16.791	16.65	16.57	16.65	16.47	16.69	879,343	16.597	1.81%
2010-01-04	16.54	16.48	16.54	16.38	16.54	76,600	1,262,788	16.486	16.35	16.29	16.35	16.19	16.35	77,494	16.295	0.98%
2009-12-31	16.38	16.34	16.40	16.28	16.60	226,800	3,714,288	16.377	16.19	16.15	16.21	16.09	16.41	229,447	16.188	0.24%
2009-12-30	16.34	16.26	16.34	16.28	16.38	402,000	6,564,940	16.331	16.15	16.07	16.15	16.09	16.19	406,691	16.142	-0.37%
2009-12-29	16.40	16.38	16.42	16.30	16.40	149,000	2,438,796	16.368	16.21	16.19	16.23	16.11	16.21	150,739	16.179	0.74%
2009-12-28	16.28	16.28	16.30	16.20	16.42	171,800	2,808,040	16.345	16.09	16.09	16.11	16.01	16.23	173,805	16.156	0.25%
2009-12-24	16.24	16.22	16.28	15.80	16.24	137,140	2,216,602	16.163	16.05	16.03	16.09	15.62	16.05	138,740	15.977	1.12%
2009-12-23	16.06	16.06	16.12	15.60	16.10	61,000	964,052	15.804	15.87	15.87	15.93	15.42	15.91	61,712	15.622	2.55%
2009-12-22	15.66	15.62	15.68	15.60	15.70	75,600	1,181,548	15.629	15.48	15.44	15.50	15.42	15.52	76,482	15.449	0.38%
2009-12-21	15.60	15.58	15.60	15.58	15.78	109,200	1,713,252	15.689	15.42	15.40	15.42	15.40	15.60	110,474	15.508	-1.14%
2009-12-18	15.78	15.78	15.84	15.68	15.80	275,800	4,335,132	15.718	15.60	15.60	15.66	15.50	15.62	279,018	15.537	-0.13%
2009-12-17	15.80	15.80	15.82	15.78	16.00	352,800	5,605,824	15.890	15.62	15.62	15.64	15.60	15.82	356,917	15.706	-0.13%
2009-12-16	15.82	15.78	15.84	15.80	15.90	171,400	2,710,388	15.813	15.64	15.60	15.66	15.62	15.72	173,400	15.631	-0.88%
2009-12-15	15.96	15.98	16.04	15.96	16.24	757,800	12,185,588	16.080	15.78	15.80	15.85	15.78	16.05	766,643	15.895	-1.66%
2009-12-14	16.30	16.24	16.30	16.02	16.32	493,600	8,002,608	16.213	16.04	15.98	16.04	15.77	16.06	501,514	15.957	1.12%
2009-12-11	16.12	16.12	16.18	16.08	16.40	349,800	5,686,844	16.257	15.87	15.87	15.92	15.83	16.14	355,408	16.001	-0.49%
2009-12-10	16.20	16.18	16.26	16.10	16.30	1,312,100	21,269,520	16.210	15.94	15.92	16.00	15.85	16.04	1,333,136	15.955	1.00%
2009-12-09	16.04	16.02	16.08	15.90	16.16	248,600	4,004,940	16.110	15.79	15.77	15.83	15.65	15.91	252,586	15.856	0.38%
2009-12-08	15.98	15.98	16.00	15.96	16.10	251,000	4,022,944	16.028	15.73	15.73	15.75	15.71	15.85	255,024	15.775	-1.24%
2009-12-07	16.18	16.10	16.18	16.06	16.30	1,009,600	16,348,236	16.193	15.92	15.85	15.92	15.81	16.04	1,025,786	15.937	-1.10%
2009-12-04	16.36	16.30	16.36	16.12	16.48	688,880	11,241,400	16.318	16.10	16.04	16.10	15.87	16.22	699,924	16.061	-0.97%
2009-12-03	16.52	16.52	16.56	16.30	16.58	960,120	15,722,071	16.375	16.26	16.26	16.30	16.04	16.32	975,513	16.117	1.47%
2009-12-02	16.28	16.28	16.34	16.28	16.50	3,146,920	51,502,454	16.366	16.02	16.02	16.08	16.02	16.24	3,197,372	16.108	0.00%
2009-12-01	16.28	16.20	16.28	15.92	16.28	392,000	6,318,332	16.118	16.02	15.94	16.02	15.67	16.02	398,285	15.864	0.74%
2009-11-30	16.16	16.10	16.16	15.76	16.16	813,200	12,898,170	15.861	15.91	15.85	15.91	15.51	15.91	826,237	15.611	5.90%
2009-11-27	15.26	15.18	15.26	15.10	15.70	1,059,000	16,375,828	15.464	15.02	14.94	15.02	14.86	15.45	1,075,978	15.219	-6.15%
2009-11-26	16.26	16.24	16.26	16.16	16.50	1,017,600	16,585,352	16.299	16.00	15.98	16.00	15.91	16.24	1,033,914	16.041	-1.22%
2009-11-25	16.46	16.44	16.46	16.16	16.48	1,044,000	17,009,624	16.293	16.20	16.18	16.20	15.91	16.22	1,060,738	16.036	1.98%
2009-11-24	16.14	16.12	16.20	16.06	16.28	215,800	3,496,216	16.201	15.89	15.87	15.94	15.81	16.02	219,260	15.946	-0.74%
2009-11-23	16.26	16.26	16.30	16.06	16.32	548,000	8,860,364	16.169	16.00	16.00	16.04	15.81	16.06	556,786	15.913	3.30%
2009-11-20	15.74	15.74	15.80	15.66	15.90	1,374,400	21,861,270	15.906	15.49	15.49	15.55	15.41	15.65	1,396,435	15.655	-1.13%
2009-11-19	15.92	15.92	16.00	15.92	16.30	2,181,200	35,178,388	16.128	15.67	15.67	15.75	15.67	16.04	2,216,170	15.874	-2.09%
2009-11-18	16.26	16.26	16.30	16.14	16.54	1,509,400	24,563,864	16.274	16.00	16.00	16.04	15.89	16.28	1,533,599	16.017	0.00%
2009-11-17	16.26	16.20	16.26	16.14	16.38	342,800	5,576,308	16.267	16.00	15.94	16.00	15.89	16.12	348,296	16.010	-0.73%
2009-11-16	16.38	16.38	16.44	16.10	16.44	1,351,220	22,071,002	16.334	16.12	16.12	16.18	15.85	16.18	1,372,883	16.076	1.87%
2009-11-13	16.08	16.02	16.08	15.76	16.08	1,324,580	21,129,818	15.952	15.83	15.77	15.83	15.51	15.83	1,345,816	15.700	1.13%
2009-11-12	15.90	15.88	15.96	15.90	16.06	867,800	13,844,524	15.954	15.65	15.63	15.71	15.65	15.81	881,713	15.702	0.25%
2009-11-11	15.86	15.86	15.88	15.60	15.90	317,912	5,005,244	15.744	15.61	15.61	15.63	15.35	15.65	323,009	15.496	2.06%
2009-11-10	15.54	15.50	15.58	15.52	15.88	2,427,280	38,361,056	15.804	15.29	15.26	15.33	15.28	15.63	2,466,195	15.555	0.26%
2009-11-09	15.50	15.50	15.54	15.18	15.54	405,580	6,214,609	15.323	15.26	15.26	15.29	14.94	15.29	412,082	15.081	2.65%
2009-11-06	15.10	15.08	15.10	15.06	15.34	297,700	4,541,116	15.254	14.86	14.84	14.86	14.82	15.10	302,473	15.013	3.57%
2009-11-05	14.58	14.54	14.58	14.50	14.90	2,733,110	39,916,654	14.605	14.35	14.31	14.35	14.27	14.66	2,776,928	14.374	-0.95%
2009-11-04	14.72	14.70	14.76	14.40	14.76	1,100,340	15,971,148	14.515	14.49	14.47	14.53	14.17	14.53	1,117,981	14.286	-0.67%
2009-11-03	14.82	14.78	14.88	14.62	14.96	685,820	10,162,880	14.819	14.59	14.55	14.65	14.39	14.72	696,815	14.585	0.14%
2009-11-02	14.80	14.74	14.80	14.04	15.00	961,220	14,166,907	14.739	14.57	14.51	14.57	13.82	14.76	976,631	14.506	-1.86%
2009-10-30	15.08	15.06	15.10	15.00	15.36	1,565,730	23,877,428	15.250	14.84	14.82	14.86	14.76	15.12	1,590,832	15.009	0.53%
2009-10-29	15.00	15.00	15.02	14.78	15.00	6,333,000	94,263,069	14.884	14.76	14.76	14.78	14.55	14.76	6,434,533	14.650	-1.70%
2009-10-28	15.26	15.26	15.30	15.20	15.40	1,369,280	20,976,597	15.319	15.02	15.02	15.06	14.96	15.16	1,391,233	15.078	-1.80%
2009-10-27	15.54	15.50	15.52	15.48	15.80	832,685	13,048,285	15.670	15.29	15.26	15.28	15.24	15.55	846,035	15.423	-3.60%
2009-10-23	16.12	16.12	16.16	16.06	16.18	1,145,760	18,494,341	16.142	15.87	15.87	15.91	15.81	15.92	1,164,129	15.887	0.25%
2009-10-22	16.08	16.06	16.08	16.02	16.34	550,440	8,892,365	16.155	15.83	15.81	15.83	15.77	16.08	559,265	15.900	-1.59%
2009-10-21	16.34	16.34	16.40	16.34	16.52	2,054,872	34,129,600	16.609	16.08	16.08	16.14	16.08	16.26	2,087,816	16.347	-0.85%
2009-10-20	16.48	16.48	16.52	16.48	16.80	537,213	8,952,321	16.664	16.22	16.22	16.26	16.22	16.53	545,826	16.401	0.00%
2009-10-19	16.48	16.48	16.52	16.22	16.58	634,720	10,455,706	16.473	16.22	16.22	16.26	15.96	16.32	644,896	16.213	-0.36%
2009-10-16	16.54	16.54	16.58	16.40	16.62	605,340	9,994,341	16.510	16.28	16.28	16.32	16.14	16.36	615,045	16.250	0.00%
2009-10-15	16.54	16.52	16.56	16.50	16.80	140,200	2,335,780	16.660	16.28	16.26	16.30	16.24	16.53	142,448	16.397	0.49%
2009-10-14	16.46	16.46	16.50	16.24	16.64	1,171,500	19,298,140	16.473	16.20	16.20	16.24	15.98	16.38	1,190,282	16.213	0.61%
2009-10-13	16.36	16.32	16.36	15.98	16.36	375,060	6,094,641	16.250	16.10	16.06	16.10	15.73	16.10	381,073	15.993	2.51%
2009-10-12	15.96	15.90	15.96	15.84	16.10	351,100	5,614,244	15.990	15.71	15.65	15.71	15.59	15.85	356,729	15.738	0.13%
2009-10-09	15.94	15.90	15.94	15.90	16.18	271,480	4,356,995	16.049	15.69	15.65	15.69	15.65	15.92	275,832	15.796	-1.48%
2009-10-08	16.18	16.16	16.18	16.00	16.24	767,380	12,383,650	16.138	15.92	15.91	15.92	15.75	15.98	779,683	15.883	0.62%
2009-10-07	16.08	16.00	16.08	15.92	16.24	1,263,940	20,310,077	16.069	15.83	15.75	15.83	15.67	15.98	1,284,204	15.815	2.42%
2009-10-06	15.70	15.66	15.74	15.60	15.90	856,180	13,531,489	15.805	15.45	15.41	15.49	15.35	15.65	869,907	15.555	0.13%
2009-10-05	15.68	15.68	15.76	15.50	15.80	594,450	9,314,269	15.669	15.43	15.43	15.51	15.26	15.55	603,980	15.421	1.29%
2009-10-02	15.48	15.48	15.58	15.48	15.84	747,870	11,665,668	15.599	15.24	15.24	15.33	15.24	15.59	759,860	15.352	-2.27%
2009-09-30	15.84	15.70	15.84	15.54	16.00	4,975,690	77,596,984	15.595	15.59	15.45	15.59	15.29	15.75	5,055,462	15.349	2.19%
2009-09-29	15.50	15.50	15.54	15.50	16.00	250,300	3,906,582	15.608	15.26	15.26	15.29	15.26	15.75	254,313	15.361	1.44%
2009-09-28	15.28	15.28	15.34	15.24	15.50	479,690	7,361,524	15.346	15.04	15.04	15.10	15.00	15.26	487,381	15.104	0.00%
2009-09-25	15.28	15.28	15.36	15.20	15.50	7,941,100	123,584,205	15.563	15.04	15.04	15.12	14.96	15.26	8,068,414	15.317	-0.26%
2009-09-24	15.32	15.24	15.32	15.20	15.58	699,000	10,756,736	15.389	15.08	15.00	15.08	14.96	15.33	710,207	15.146	-1.92%
2009-09-23	15.62	15.60	15.62	15.52	15.64	1,622,400	25,289,364	15.588	15.37	15.35	15.37	15.28	15.39	1,648,411	15.342	0.51%
2009-09-22	15.54	15.52	15.56	15.30	15.54	282,100	4,358,538	15.450	15.29	15.28	15.31	15.06	15.29	286,623	15.207	0.91%
2009-09-21	15.40	15.36	15.42	15.30	15.46	168,920	2,600,110	15.393	15.16	15.12	15.18	15.06	15.22	171,628	15.150	0.65%
2009-09-18	15.30	15.26	15.30	15.24	15.48	146,200	2,236,964	15.301	15.06	15.02	15.06	15.00	15.24	148,544	15.059	-1.03%
2009-09-17	15.46	15.40	15.46	15.28	15.52	524,150	8,081,474	15.418	15.22	15.16	15.22	15.04	15.28	532,553	15.175	1.84%
2009-09-16	15.18	15.16	15.18	14.96	15.24	357,150	5,397,346	15.112	14.94	14.92	14.94	14.72	15.00	362,876	14.874	2.15%
2009-09-15	14.86	14.86	14.90	14.86	15.00	329,400	4,930,696	14.969	14.63	14.63	14.66	14.63	14.76	334,681	14.733	1.09%
2009-09-14	14.70	14.64	14.70	14.60	14.76	233,200	3,426,672	14.694	14.47	14.41	14.47	14.37	14.53	236,939	14.462	-0.81%
2009-09-11	14.82	14.72	14.82	14.68	14.90	2,001,200	29,669,092	14.826	14.59	14.49	14.59	14.45	14.66	2,033,284	14.592	-0.27%
2009-09-10	14.86	14.76	14.80	14.74	15.00	546,600	8,142,308	14.896	14.63	14.53	14.57	14.51	14.76	555,363	14.661	1.64%
2009-09-09	14.62	14.62	14.68	14.58	14.80	274,400	4,033,260	14.699	14.39	14.39	14.45	14.35	14.57	278,799	14.467	-0.54%
2009-09-08	14.70	14.70	14.72	14.50	14.70	555,400	8,135,956	14.649	14.47	14.47	14.49	14.27	14.47	564,304	14.418	2.08%
2009-09-07	14.40	14.36	14.46	14.14	14.42	1,008,600	14,434,296	14.311	14.17	14.13	14.23	13.92	14.19	1,024,770	14.085	2.86%
2009-09-04	14.00	13.98	14.02	13.90	14.02	1,040,800	14,540,816	13.971	13.78	13.76	13.80	13.68	13.80	1,057,486	13.750	0.14%
2009-09-03	13.98	13.96	14.02	13.90	14.08	131,000	1,835,436	14.011	13.76	13.74	13.80	13.68	13.86	133,100	13.790	-0.14%
2009-09-02	14.00	13.92	14.00	13.80	14.08	236,400	3,286,392	13.902	13.78	13.70	13.78	13.58	13.86	240,190	13.682	-2.51%
2009-09-01	14.36	14.34	14.38	14.22	14.40	255,000	3,650,096	14.314	14.13	14.11	14.15	14.00	14.17	259,088	14.088	1.13%
2009-08-31	14.20	14.12	14.20	14.06	14.30	427,400	6,064,688	14.190	13.98	13.90	13.98	13.84	14.07	434,252	13.966	0.57%
2009-08-28	14.12	14.12	14.16	14.10	14.50	710,920	10,168,612	14.304	13.90	13.90	13.94	13.88	14.27	722,318	14.078	-1.26%
2009-08-27	14.30	14.22	14.30	14.12	14.34	264,600	3,757,484	14.201	14.07	14.00	14.07	13.90	14.11	268,842	13.977	-0.14%
2009-08-26	14.32	14.32	14.34	14.18	14.34	206,084	2,939,029	14.261	14.09	14.09	14.11	13.96	14.11	209,388	14.036	0.28%
2009-08-25	14.28	14.22	14.28	14.02	14.30	178,400	2,520,476	14.128	14.05	14.00	14.05	13.80	14.07	181,260	13.905	0.42%
2009-08-24	14.22	14.22	14.28	13.86	14.28	417,200	5,938,428	14.234	14.00	14.00	14.05	13.64	14.05	423,889	14.009	3.80%
2009-08-21	13.70	13.68	13.78	13.48	13.74	512,200	6,949,108	13.567	13.48	13.46	13.56	13.27	13.52	520,412	13.353	0.15%
2009-08-20	13.68	13.64	13.68	13.48	13.78	253,800	3,465,760	13.656	13.46	13.42	13.46	13.27	13.56	257,869	13.440	3.17%
2009-08-19	13.26	13.22	13.30	13.20	13.68	678,884	9,100,805	13.406	13.05	13.01	13.09	12.99	13.46	689,768	13.194	-1.92%
2009-08-18	13.52	13.50	13.62	13.12	13.64	3,304,321	44,048,327	13.331	13.31	13.29	13.41	12.91	13.42	3,357,297	13.120	-0.88%
2009-08-17	13.64	13.62	13.64	13.58	14.02	804,550	11,027,696	13.707	13.42	13.41	13.42	13.37	13.80	817,449	13.490	-4.08%
2009-08-14	14.22	14.16	14.22	14.02	14.48	175,100	2,506,372	14.314	14.00	13.94	14.00	13.80	14.25	177,907	14.088	0.14%
2009-08-13	14.20	14.08	14.22	14.00	14.22	419,000	5,912,080	14.110	13.98	13.86	14.00	13.78	14.00	425,718	13.887	5.65%
2009-08-12	13.44	13.44	13.50	13.40	13.86	1,634,200	22,519,304	13.780	13.23	13.23	13.29	13.19	13.64	1,660,400	13.563	-4.00%
2009-08-11	14.00	14.00	14.08	13.70	14.10	590,910	8,202,391	13.881	13.78	13.78	13.86	13.48	13.88	600,384	13.662	-0.85%
2009-08-10	14.12	14.08	14.12	14.00	14.60	396,200	5,623,688	14.194	13.90	13.86	13.90	13.78	14.37	402,552	13.970	-0.56%
2009-08-07	14.20	14.10	14.20	14.12	14.50	979,400	13,974,632	14.269	13.98	13.88	13.98	13.90	14.27	995,102	14.043	-4.18%
2009-08-06	14.82	14.80	14.82	14.64	14.82	281,000	4,136,676	14.721	14.59	14.57	14.59	14.41	14.59	285,505	14.489	1.23%
2009-08-05	14.64	14.60	14.64	14.58	14.88	1,357,600	19,980,852	14.718	14.41	14.37	14.41	14.35	14.65	1,379,365	14.486	-1.61%
2009-08-04	14.88	14.86	14.90	14.78	15.02	1,730,110	25,775,012	14.898	14.65	14.63	14.66	14.55	14.78	1,757,848	14.663	2.48%
2009-08-03	14.52	14.52	14.60	14.40	14.62	1,373,800	19,967,148	14.534	14.29	14.29	14.37	14.17	14.39	1,395,825	14.305	0.14%
2009-07-31	14.50	14.48	14.50	14.12	14.50	2,084,150	29,847,534	14.321	14.27	14.25	14.27	13.90	14.27	2,117,564	14.095	3.57%
2009-07-30	14.00	13.92	14.00	13.72	14.00	1,651,600	22,817,692	13.816	13.78	13.70	13.78	13.50	13.78	1,678,079	13.598	1.74%
2009-07-29	13.76	13.76	13.80	13.58	14.10	1,382,600	19,176,800	13.870	13.54	13.54	13.58	13.37	13.88	1,404,766	13.651	-2.82%
2009-07-28	14.16	14.18	14.20	14.04	14.20	907,000	12,792,996	14.105	13.94	13.96	13.98	13.82	13.98	921,541	13.882	0.57%
2009-07-27	14.08	14.06	14.12	13.96	14.30	1,186,000	16,806,260	14.171	13.86	13.84	13.90	13.74	14.07	1,205,014	13.947	0.43%
2009-07-24	14.02	13.94	14.02	13.84	14.20	1,372,200	19,161,964	13.964	13.80	13.72	13.80	13.62	13.98	1,394,200	13.744	1.59%
2009-07-23	13.80	13.74	13.80	13.66	13.80	507,400	6,984,076	13.764	13.58	13.52	13.58	13.44	13.58	515,535	13.547	1.62%
2009-07-22	13.58	13.56	13.62	13.52	14.00	662,950	9,208,990	13.891	13.37	13.35	13.41	13.31	13.78	673,579	13.672	-1.16%
2009-07-21	13.74	13.72	13.86	13.66	14.20	1,529,000	21,113,508	13.809	13.52	13.50	13.64	13.44	13.98	1,553,513	13.591	-1.43%
2009-07-20	13.94	13.90	13.94	13.50	13.96	779,800	10,699,720	13.721	13.72	13.68	13.72	13.29	13.74	792,302	13.505	4.50%
2009-07-17	13.34	13.34	13.38	12.98	13.38	329,600	4,354,164	13.210	13.13	13.13	13.17	12.78	13.17	334,884	13.002	2.77%
2009-07-16	12.98	12.98	13.02	12.80	13.32	1,237,600	16,248,100	13.129	12.78	12.78	12.81	12.60	13.11	1,257,442	12.922	0.78%
2009-07-15	12.88	12.84	12.90	12.58	12.90	559,000	7,107,176	12.714	12.68	12.64	12.70	12.38	12.70	567,962	12.513	4.21%
2009-07-14	12.36	12.38	12.42	12.20	12.48	1,568,400	19,054,544	12.149	12.16	12.18	12.22	12.01	12.28	1,593,545	11.957	3.00%
2009-07-13	12.00	11.96	12.02	11.90	12.66	1,084,600	13,075,168	12.055	11.81	11.77	11.83	11.71	12.46	1,101,989	11.865	-5.96%
2009-07-10	12.76	12.76	12.78	12.60	12.80	695,600	8,858,840	12.736	12.56	12.56	12.58	12.40	12.60	706,752	12.535	1.11%
2009-07-09	12.62	12.52	12.56	12.50	12.66	282,800	3,553,336	12.565	12.42	12.32	12.36	12.30	12.46	287,334	12.367	0.00%
2009-07-08	12.62	12.60	12.62	12.52	12.94	1,150,400	14,574,984	12.670	12.42	12.40	12.42	12.32	12.74	1,168,844	12.470	-3.66%
2009-07-07	13.10	13.10	13.12	13.02	14.00	763,420	10,105,127	13.237	12.89	12.89	12.91	12.81	13.78	775,659	13.028	-0.15%
2009-07-06	13.12	13.10	13.28	13.02	13.92	371,000	5,066,868	13.657	12.91	12.89	13.07	12.81	13.70	376,948	13.442	-4.09%
2009-07-03	13.68	13.66	13.68	13.28	13.70	213,100	2,880,564	13.517	13.46	13.44	13.46	13.07	13.48	216,516	13.304	2.24%
2009-07-02	13.38	13.38	13.40	13.34	13.76	257,344	3,508,102	13.632	13.17	13.17	13.19	13.13	13.54	261,470	13.417	-1.62%
2009-06-30	13.60	13.50	13.60	13.56	14.00	584,200	8,030,756	13.747	13.39	13.29	13.39	13.35	13.78	593,566	13.530	-0.44%
2009-06-29	13.66	13.70	13.76	13.50	13.70	95,600	1,306,140	13.663	13.44	13.48	13.54	13.29	13.48	97,133	13.447	1.49%
2009-06-26	13.46	13.44	13.46	13.24	13.80	426,000	5,686,772	13.349	13.25	13.23	13.25	13.03	13.58	432,830	13.139	1.36%
2009-06-25	13.28	13.28	13.38	13.28	13.50	450,370	6,043,624	13.419	13.07	13.07	13.17	13.07	13.29	457,590	13.207	-0.30%
2009-06-24	13.32	13.22	13.32	13.10	13.40	749,200	9,926,964	13.250	13.11	13.01	13.11	12.89	13.19	761,211	13.041	1.99%
2009-06-23	13.06	12.94	13.06	12.72	13.10	605,400	7,747,852	12.798	12.85	12.74	12.85	12.52	12.89	615,106	12.596	-1.51%
2009-06-22	13.26	13.20	13.28	13.18	13.50	805,800	10,731,280	13.318	13.05	12.99	13.07	12.97	13.29	818,719	13.107	0.61%
2009-06-19	13.18	13.12	13.20	13.18	13.40	624,000	8,282,740	13.274	12.97	12.91	12.99	12.97	13.19	634,004	13.064	0.00%
2009-06-18	13.18	13.10	13.18	13.10	13.74	827,000	11,058,000	13.371	12.97	12.89	12.97	12.89	13.52	840,259	13.160	-4.22%
2009-06-17	13.76	13.72	13.76	13.70	13.94	1,136,400	15,678,484	13.797	13.54	13.50	13.54	13.48	13.72	1,154,619	13.579	0.00%
2009-06-16	13.76	13.76	13.80	13.56	13.90	3,997,000	55,479,972	13.880	13.54	13.54	13.58	13.35	13.68	4,061,081	13.661	-0.58%
2009-06-15	13.84	13.82	13.84	13.84	14.16	381,800	5,361,092	14.042	13.62	13.60	13.62	13.62	13.94	387,921	13.820	-3.89%
2009-06-12	14.40	14.32	14.40	14.28	14.56	737,800	10,652,140	14.438	14.17	14.09	14.17	14.05	14.33	749,629	14.210	0.84%
2009-06-11	14.28	14.28	14.38	14.18	14.58	697,000	10,011,608	14.364	14.05	14.05	14.15	13.96	14.35	708,175	14.137	-1.52%
2009-06-10	14.50	14.52	14.58	14.10	14.58	925,300	13,366,072	14.445	14.27	14.29	14.35	13.88	14.35	940,135	14.217	3.42%
2009-06-09	14.02	14.04	14.08	13.44	14.16	1,551,500	21,304,592	13.732	13.80	13.82	13.86	13.23	13.94	1,576,374	13.515	0.57%
2009-06-08	13.94	13.84	13.94	13.84	14.50	544,000	7,680,476	14.119	13.72	13.62	13.72	13.62	14.27	552,722	13.896	-2.52%
2009-06-05	14.30	14.26	14.32	14.08	14.34	1,114,400	15,783,744	14.163	14.07	14.03	14.09	13.86	14.11	1,132,266	13.940	1.27%
2009-06-04	14.12	14.04	14.12	13.82	14.30	975,110	13,698,933	14.049	13.90	13.82	13.90	13.60	14.07	990,743	13.827	0.14%
2009-06-03	14.10	14.00	14.10	14.00	14.34	1,017,300	14,430,510	14.185	13.88	13.78	13.88	13.78	14.11	1,033,610	13.961	1.88%
2009-06-02	13.84	13.78	13.84	13.72	14.50	815,800	11,538,332	14.144	13.62	13.56	13.62	13.50	14.27	828,879	13.920	-2.26%
2009-06-01	14.16	14.10	14.16	13.92	14.28	1,143,200	16,078,948	14.065	13.94	13.88	13.94	13.70	14.05	1,161,528	13.843	2.61%
2009-05-29	13.80	13.76	13.80	13.36	13.84	969,600	13,192,076	13.606	13.58	13.54	13.58	13.15	13.62	985,145	13.391	5.50%
2009-05-27	13.08	13.00	13.08	12.80	13.10	1,454,200	18,714,704	12.869	12.87	12.79	12.87	12.60	12.89	1,477,514	12.666	3.15%
2009-05-26	12.68	12.68	12.76	12.66	13.10	196,519	2,543,431	12.942	12.48	12.48	12.56	12.46	12.89	199,670	12.738	-2.76%
2009-05-25	13.04	13.00	13.06	13.00	13.30	1,674,800	21,944,584	13.103	12.83	12.79	12.85	12.79	13.09	1,701,651	12.896	0.46%
2009-05-22	12.98	12.98	13.00	12.80	13.10	1,310,600	16,939,032	12.925	12.78	12.78	12.79	12.60	12.89	1,331,612	12.721	-0.92%
2009-05-21	13.10	13.04	13.10	13.00	13.74	1,902,000	25,146,180	13.221	12.89	12.83	12.89	12.79	13.52	1,932,493	13.012	0.00%
2009-05-20	13.10	13.06	13.16	12.86	13.70	2,119,100	27,872,922	13.153	12.89	12.85	12.95	12.66	13.48	2,153,074	12.946	-4.38%
2009-05-19	13.70	13.60	13.76	13.28	14.48	4,379,400	60,966,096	13.921	13.48	13.39	13.54	13.07	14.25	4,449,612	13.701	3.63%
2009-05-18	13.22	13.18	13.30	12.10	13.44	5,309,800	67,974,788	12.802	13.01	12.97	13.09	11.91	13.23	5,394,928	12.600	21.73%
2009-05-15	10.86	10.80	10.86	10.70	10.90	605,400	6,543,812	10.809	10.69	10.63	10.69	10.53	10.73	615,106	10.639	2.45%
2009-05-14	10.60	10.52	10.60	10.46	11.00	881,800	9,332,524	10.584	10.43	10.35	10.43	10.29	10.83	895,937	10.416	-2.39%
2009-05-13	10.86	10.84	10.90	10.74	11.00	247,400	2,686,132	10.857	10.69	10.67	10.73	10.57	10.83	251,366	10.686	0.93%
2009-05-12	10.76	10.66	10.76	10.40	10.76	330,800	3,487,468	10.543	10.59	10.49	10.59	10.24	10.59	336,103	10.376	2.48%
2009-05-11	10.50	10.52	10.54	10.50	11.00	174,800	1,879,276	10.751	10.33	10.35	10.37	10.33	10.83	177,602	10.581	-0.94%
2009-05-08	10.60	10.60	10.68	10.58	11.00	439,200	4,750,156	10.816	10.43	10.43	10.51	10.41	10.83	446,241	10.645	-2.39%
2009-05-07	10.86	10.80	10.86	10.82	11.20	941,200	10,255,012	10.896	10.69	10.63	10.69	10.65	11.02	956,290	10.724	-1.81%
2009-05-06	11.06	11.00	11.06	10.74	11.08	429,000	4,666,480	10.878	10.89	10.83	10.89	10.57	10.91	435,878	10.706	2.22%
2009-05-05	10.82	10.78	10.88	10.70	11.20	597,600	6,509,776	10.893	10.65	10.61	10.71	10.53	11.02	607,181	10.721	0.00%
2009-05-04	10.82	10.78	10.82	10.40	10.88	875,000	9,321,916	10.654	10.65	10.61	10.65	10.24	10.71	889,028	10.486	4.64%
2009-04-30	10.34	10.30	10.34	10.10	10.38	142,200	1,467,480	10.320	10.18	10.14	10.18	9.941	10.22	144,480	10.157	4.02%
2009-04-29	9.940	9.920	9.940	9.740	9.950	596,600	5,849,746	9.8051	9.783	9.763	9.783	9.586	9.793	606,165	9.6504	1.12%
2009-04-28	9.830	9.820	9.880	9.800	10.10	476,200	4,751,644	9.9783	9.675	9.665	9.724	9.645	9.941	483,835	9.8208	-1.70%
2009-04-27	10.00	9.980	10.06	9.900	10.10	912,200	9,108,324	9.9850	9.842	9.823	9.901	9.744	9.941	926,825	9.8275	0.00%
2009-04-24	10.00	10.00	10.08	9.780	10.00	204,800	2,030,938	9.9167	9.842	9.842	9.921	9.626	9.842	208,083	9.7602	2.99%
2009-04-23	9.710	9.710	9.760	9.500	9.720	371,400	3,583,292	9.6481	9.557	9.557	9.606	9.350	9.567	377,354	9.4958	2.21%
2009-04-22	9.500	9.500	9.520	9.490	10.02	423,200	4,149,824	9.8058	9.350	9.350	9.370	9.340	9.862	429,985	9.6511	-3.16%
2009-04-21	9.810	9.800	9.810	9.500	9.810	810,800	7,792,546	9.6109	9.655	9.645	9.655	9.350	9.655	823,799	9.4593	-1.11%
2009-04-20	9.920	9.880	9.920	9.830	10.38	981,000	9,717,532	9.9057	9.763	9.724	9.763	9.675	10.22	996,728	9.7494	-2.17%
2009-04-17	10.14	10.04	10.14	9.900	10.42	1,044,460	10,516,163	10.069	9.980	9.882	9.980	9.744	10.26	1,061,205	9.9096	2.42%
2009-04-16	9.900	9.900	9.930	9.870	10.28	514,600	5,216,476	10.137	9.744	9.744	9.773	9.714	10.12	522,850	9.9770	0.00%
2009-04-15	9.900	9.900	9.920	9.600	9.910	1,313,200	12,822,890	9.7646	9.744	9.744	9.763	9.449	9.754	1,334,254	9.6105	1.02%
2009-04-14	9.800	9.810	9.820	9.600	9.810	205,400	2,004,542	9.7592	9.645	9.655	9.665	9.449	9.655	208,693	9.6052	2.08%
2009-04-09	9.600	9.550	9.580	9.600	9.850	319,200	3,091,366	9.6847	9.449	9.399	9.429	9.449	9.695	324,318	9.5319	4.12%
2009-04-08	9.220	9.150	9.220	8.940	9.340	680,200	6,150,006	9.0415	9.075	9.006	9.075	8.799	9.193	691,105	8.8988	-1.71%
2009-04-07	9.380	9.330	9.380	9.300	9.380	339,400	3,172,896	9.3485	9.232	9.183	9.232	9.153	9.232	344,841	9.2010	0.43%
2009-04-06	9.340	9.340	9.390	9.290	9.490	2,033,200	19,141,506	9.4145	9.193	9.193	9.242	9.143	9.340	2,065,797	9.2659	0.11%
2009-04-03	9.330	9.300	9.330	9.280	9.790	1,226,800	11,504,094	9.3773	9.183	9.153	9.183	9.134	9.636	1,246,468	9.2294	0.97%
2009-04-02	9.240	9.200	9.230	8.680	9.240	1,542,090	13,878,396	8.9997	9.094	9.055	9.084	8.543	9.094	1,566,813	8.8577	7.32%
2009-04-01	8.610	8.610	8.620	8.450	8.680	2,341,400	20,162,068	8.6111	8.474	8.474	8.484	8.317	8.543	2,378,938	8.4752	1.53%
2009-03-31	8.480	8.480	8.500	8.220	8.480	770,400	6,485,042	8.4178	8.346	8.346	8.366	8.090	8.346	782,751	8.2849	1.80%
2009-03-30	8.330	8.330	8.380	8.320	8.880	1,075,000	9,227,172	8.5834	8.199	8.199	8.248	8.189	8.740	1,092,235	8.4480	-6.30%
2009-03-27	8.890	8.800	8.890	8.800	9.000	541,800	4,799,990	8.8593	8.750	8.661	8.750	8.661	8.858	550,486	8.7195	2.54%
2009-03-26	8.670	8.650	8.670	8.410	8.700	665,000	5,725,218	8.6094	8.533	8.514	8.533	8.277	8.563	675,661	8.4735	3.58%
2009-03-25	8.370	8.320	8.380	8.220	8.430	1,288,200	10,715,006	8.3178	8.238	8.189	8.248	8.090	8.297	1,308,853	8.1866	-2.11%
2009-03-24	8.550	8.490	8.550	8.400	8.600	811,300	6,919,834	8.5293	8.415	8.356	8.415	8.267	8.464	824,307	8.3947	3.76%
2009-03-23	8.240	8.200	8.290	7.920	8.240	694,800	5,586,824	8.0409	8.110	8.071	8.159	7.795	8.110	705,939	7.9140	4.97%
2009-03-20	7.850	7.870	7.920	7.850	8.000	394,400	3,135,700	7.9506	7.726	7.746	7.795	7.726	7.874	400,723	7.8251	-0.51%
2009-03-19	7.890	7.890	7.920	7.840	7.930	307,400	2,421,702	7.8780	7.766	7.766	7.795	7.716	7.805	312,328	7.7537	0.00%
2009-03-18	7.890	7.880	7.930	7.620	7.920	1,287,600	10,037,784	7.7957	7.766	7.756	7.805	7.500	7.795	1,308,243	7.6727	3.27%
2009-03-17	7.640	7.630	7.700	7.640	7.830	421,400	3,266,166	7.7507	7.519	7.510	7.578	7.519	7.706	428,156	7.6284	-0.26%
2009-03-16	7.660	7.660	7.690	7.550	7.680	547,600	4,160,872	7.5984	7.539	7.539	7.569	7.431	7.559	556,379	7.4785	2.41%
2009-03-13	7.480	7.500	7.550	7.400	7.680	741,400	5,534,526	7.4650	7.362	7.382	7.431	7.283	7.559	753,286	7.3472	2.75%
2009-03-12	7.280	7.250	7.280	7.130	7.370	2,169,400	15,752,406	7.2612	7.165	7.136	7.165	7.017	7.254	2,204,180	7.1466	-0.27%
2009-03-11	7.300	7.270	7.300	7.150	7.420	428,200	3,146,324	7.3478	7.185	7.155	7.185	7.037	7.303	435,065	7.2318	2.96%
2009-03-10	7.090	7.050	7.090	7.010	7.090	658,800	4,648,038	7.0553	6.978	6.939	6.978	6.899	6.978	669,362	6.9440	1.14%
2009-03-09	7.010	7.000	7.050	7.000	7.220	795,800	5,660,166	7.1125	6.899	6.890	6.939	6.890	7.106	808,559	7.0003	-1.27%
2009-03-06	7.100	7.080	7.110	6.980	7.150	673,200	4,746,622	7.0508	6.988	6.968	6.998	6.870	7.037	683,993	6.9396	0.00%
2009-03-05	7.100	7.090	7.100	7.080	7.500	4,307,000	30,880,803	7.1699	6.988	6.978	6.988	6.968	7.382	4,376,051	7.0568	-3.27%
2009-03-04	7.340	7.300	7.340	7.100	7.350	1,212,900	8,713,520	7.1840	7.224	7.185	7.224	6.988	7.234	1,232,346	7.0707	-0.27%
2009-03-03	7.360	7.350	7.360	7.300	7.360	340,600	2,498,550	7.3357	7.244	7.234	7.244	7.185	7.244	346,061	7.2200	-2.00%
2009-03-02	7.510	7.480	7.510	7.450	7.700	298,400	2,239,522	7.5051	7.391	7.362	7.391	7.332	7.578	303,184	7.3867	-3.10%
2009-02-27	7.750	7.740	7.750	7.690	7.930	1,111,000	8,679,620	7.8124	7.628	7.618	7.628	7.569	7.805	1,128,812	7.6892	-1.15%
2009-02-26	7.840	7.790	7.840	7.760	7.930	842,200	6,605,560	7.8432	7.716	7.667	7.716	7.638	7.805	855,702	7.7195	-1.88%
2009-02-25	7.990	7.940	7.960	7.800	7.990	612,600	4,861,124	7.9352	7.864	7.815	7.834	7.677	7.864	622,421	7.8100	2.44%
2009-02-24	7.800	7.800	7.850	7.730	7.840	1,152,000	8,945,710	7.7654	7.677	7.677	7.726	7.608	7.716	1,170,469	7.6428	-0.51%
2009-02-23	7.840	7.840	7.890	7.820	7.900	1,318,000	10,345,478	7.8494	7.716	7.716	7.766	7.697	7.775	1,339,131	7.7255	0.00%
2009-02-20	7.840	7.830	7.850	7.810	8.030	672,600	5,292,612	7.8689	7.716	7.706	7.726	7.687	7.903	683,383	7.7447	-2.12%
2009-02-19	8.010	8.030	8.090	7.990	8.090	171,000	1,374,330	8.0370	7.884	7.903	7.962	7.864	7.962	173,742	7.9102	-0.87%
2009-02-18	8.080	8.080	8.120	7.950	8.120	850,600	6,847,784	8.0505	7.953	7.953	7.992	7.825	7.992	864,237	7.9235	-0.86%
2009-02-17	8.150	8.150	8.180	8.130	8.520	656,000	5,469,986	8.3384	8.021	8.021	8.051	8.002	8.386	666,517	8.2068	-4.45%
2009-02-16	8.530	8.520	8.530	8.500	8.970	567,800	4,947,180	8.7129	8.395	8.386	8.395	8.366	8.828	576,903	8.5754	-3.07%
2009-02-13	8.800	8.800	8.820	8.690	8.850	350,200	3,050,026	8.7094	8.661	8.661	8.681	8.553	8.710	355,815	8.5720	1.97%
2009-02-12	8.630	8.620	8.670	8.630	8.860	178,600	1,567,382	8.7759	8.494	8.484	8.533	8.494	8.720	181,463	8.6375	-1.48%
2009-02-11	8.760	8.760	8.780	8.550	8.760	64,600	558,684	8.6484	8.622	8.622	8.641	8.415	8.622	65,636	8.5119	-1.57%
2009-02-10	8.900	8.810	8.870	8.700	8.900	176,700	1,556,096	8.8064	8.760	8.671	8.730	8.563	8.760	179,533	8.6675	2.65%
2009-02-09	8.670	8.630	8.650	8.530	8.670	194,800	1,673,224	8.5894	8.533	8.494	8.514	8.395	8.533	197,923	8.4539	1.76%
2009-02-06	8.520	8.480	8.520	8.370	8.790	1,336,600	11,296,484	8.4517	8.386	8.346	8.386	8.238	8.651	1,358,029	8.3183	3.15%
2009-02-05	8.260	8.220	8.230	8.220	8.500	929,400	7,779,802	8.3708	8.130	8.090	8.100	8.090	8.366	944,300	8.2387	-3.17%
2009-02-04	8.530	8.500	8.530	8.400	8.600	702,600	5,983,364	8.5160	8.395	8.366	8.395	8.267	8.464	713,864	8.3817	2.28%
2009-02-03	8.340	8.340	8.380	8.270	8.390	140,000	1,166,174	8.3298	8.208	8.208	8.248	8.140	8.258	142,245	8.1984	-0.48%
2009-02-02	8.380	8.330	8.380	8.350	8.700	338,600	2,868,764	8.4724	8.248	8.199	8.248	8.218	8.563	344,029	8.3387	-1.41%
2009-01-30	8.500	8.450	8.490	8.240	8.510	287,800	2,418,546	8.4036	8.366	8.317	8.356	8.110	8.376	292,414	8.2710	0.83%
2009-01-29	8.430	8.400	8.440	8.090	8.480	638,600	5,371,642	8.4116	8.297	8.267	8.307	7.962	8.346	648,838	8.2789	6.84%
2009-01-23	7.890	7.890	7.920	7.830	8.000	1,520,800	12,029,344	7.9099	7.766	7.766	7.795	7.706	7.874	1,545,182	7.7851	-1.74%
2009-01-22	8.030	8.030	8.080	8.020	8.200	93,800	756,592	8.0660	7.903	7.903	7.953	7.893	8.071	95,304	7.9387	-0.86%
2009-01-21	8.100	8.080	8.130	8.040	8.220	650,800	5,263,102	8.0871	7.972	7.953	8.002	7.913	8.090	661,234	7.9595	-2.53%
2009-01-20	8.310	8.260	8.310	8.260	8.490	475,200	3,954,246	8.3212	8.179	8.130	8.179	8.130	8.356	482,819	8.1899	-3.03%
2009-01-19	8.570	8.570	8.590	8.470	8.650	1,358,400	11,683,624	8.6010	8.435	8.435	8.454	8.336	8.514	1,380,178	8.4653	1.18%
2009-01-16	8.470	8.450	8.500	8.210	8.500	2,020,200	17,036,354	8.4330	8.336	8.317	8.366	8.080	8.366	2,052,588	8.2999	2.67%
2009-01-15	8.250	8.270	8.300	8.000	8.500	145,200	1,187,046	8.1752	8.120	8.140	8.169	7.874	8.366	147,528	8.0462	-3.40%
2009-01-14	8.540	8.440	8.510	8.240	8.560	383,600	3,215,748	8.3831	8.405	8.307	8.376	8.110	8.425	389,750	8.2508	3.02%
2009-01-13	8.290	8.280	8.290	8.270	8.700	777,800	6,484,282	8.3367	8.159	8.149	8.159	8.140	8.563	790,270	8.2051	-1.78%
2009-01-12	8.440	8.420	8.440	8.440	8.640	461,000	3,920,548	8.5044	8.307	8.287	8.307	8.307	8.504	468,391	8.3702	-2.76%
2009-01-09	8.680	8.620	8.690	8.500	8.700	2,451,400	20,979,844	8.5583	8.543	8.484	8.553	8.366	8.563	2,490,702	8.4233	1.05%
2009-01-08	8.590	8.580	8.590	8.550	8.620	404,800	3,467,012	8.5648	8.454	8.445	8.454	8.415	8.484	411,290	8.4296	-2.94%
2009-01-07	8.850	8.840	8.850	8.800	9.770	4,858,400	44,796,378	9.2204	8.710	8.701	8.710	8.661	9.616	4,936,291	9.0749	-6.25%
2009-01-06	9.440	9.420	9.480	9.260	9.510	746,000	6,988,138	9.3675	9.291	9.271	9.330	9.114	9.360	757,960	9.2197	1.29%
2009-01-05	9.320	9.320	9.380	9.090	9.390	1,459,000	13,513,232	9.2620	9.173	9.173	9.232	8.947	9.242	1,482,391	9.1158	2.87%
2009-01-02	9.060	9.080	9.120	8.910	9.100	156,000	1,411,884	9.0505	8.917	8.937	8.976	8.769	8.956	158,501	8.9077	1.80%
2008-12-31	8.900	8.650	8.990	8.700	9.000	607,200	5,417,910	8.9228	8.760	8.514	8.848	8.563	8.858	616,935	8.7820	2.42%
2008-12-30	8.690	8.650	8.700	8.400	8.730	218,800	1,902,468	8.6950	8.553	8.514	8.563	8.267	8.592	222,308	8.5578	2.84%
2008-12-29	8.450	8.450	8.510	8.380	8.700	446,200	3,795,112	8.5054	8.317	8.317	8.376	8.248	8.563	453,354	8.3712	-2.42%
2008-12-24	8.660	8.640	8.730	8.660	8.850	135,000	1,180,912	8.7475	8.523	8.504	8.592	8.523	8.710	137,164	8.6095	-2.37%
2008-12-23	8.870	8.870	8.930	8.800	9.200	653,200	5,843,528	8.9460	8.730	8.730	8.789	8.661	9.055	663,672	8.8048	-5.94%
2008-12-22	9.430	9.400	9.440	9.430	9.550	357,000	3,386,778	9.4868	9.281	9.252	9.291	9.281	9.399	362,724	9.3371	-0.53%
2008-12-19	9.480	9.480	9.540	9.410	9.580	1,514,400	14,383,476	9.4978	9.330	9.330	9.389	9.262	9.429	1,538,679	9.3479	1.28%
2008-12-18	9.360	9.380	9.450	9.080	9.360	306,400	2,807,974	9.1644	9.212	9.232	9.301	8.937	9.212	311,312	9.0198	-1.27%
2008-12-17	9.480	9.400	9.440	9.350	9.580	1,803,800	17,034,368	9.4436	9.330	9.252	9.291	9.202	9.429	1,832,719	9.2946	2.60%
2008-12-16	9.240	9.200	9.250	9.040	9.290	1,205,400	11,062,184	9.1772	9.094	9.055	9.104	8.897	9.143	1,224,725	9.0324	0.65%
2008-12-15	9.180	9.120	9.180	8.790	9.250	246,600	2,245,048	9.1040	9.035	8.976	9.035	8.651	9.104	250,554	8.9604	4.79%
2008-12-12	8.760	8.720	8.780	8.440	8.900	787,500	6,857,164	8.7075	8.622	8.582	8.641	8.307	8.760	800,125	8.5701	-2.34%
2008-12-11	8.970	8.870	8.970	8.880	9.010	751,200	6,707,638	8.9292	8.828	8.730	8.828	8.740	8.868	763,243	8.7883	2.75%
2008-12-10	8.730	8.660	8.720	8.400	8.760	517,200	4,458,612	8.6207	8.592	8.523	8.582	8.267	8.622	525,492	8.4846	2.71%
2008-12-09	8.500	8.450	8.500	8.420	8.700	493,800	4,177,016	8.4589	8.366	8.317	8.366	8.287	8.563	501,717	8.3254	-0.93%
2008-12-08	8.580	8.580	15.28	8.190	8.580	1,734,600	14,555,948	8.3915	8.445	8.445	15.04	8.061	8.445	1,762,410	8.2591	5.17%
2008-12-05	8.200	8.160	8.230	8.090	8.330	398,800	3,246,672	8.1411	8.029	7.990	8.059	7.922	8.157	407,280	7.9716	2.37%
2008-12-04	8.010	8.010	8.070	7.870	8.070	112,000	894,270	7.9846	7.843	7.843	7.902	7.706	7.902	114,381	7.8183	2.69%
2008-12-03	7.800	7.800	7.860	7.780	8.000	306,000	2,404,958	7.8593	7.638	7.638	7.696	7.618	7.833	312,507	7.6957	2.36%
2008-12-02	7.620	7.620	7.650	7.540	8.160	264,800	2,040,270	7.7049	7.461	7.461	7.491	7.383	7.990	270,430	7.5445	-7.97%
2008-12-01	8.280	8.270	8.330	7.960	8.300	592,600	4,758,801	8.0304	8.108	8.098	8.157	7.794	8.127	605,201	7.8632	3.50%
2008-11-28	8.000	7.960	8.000	7.580	8.090	195,200	1,544,078	7.9102	7.833	7.794	7.833	7.422	7.922	199,351	7.7455	0.00%
2008-11-27	8.000	7.980	8.000	7.940	8.040	963,400	7,711,866	8.0048	7.833	7.814	7.833	7.775	7.873	983,885	7.8382	0.76%
2008-11-26	7.940	7.940	8.030	7.780	8.080	499,300	3,954,051	7.9192	7.775	7.775	7.863	7.618	7.912	509,917	7.7543	-1.12%
2008-11-25	8.030	8.000	8.010	8.050	8.330	781,600	6,403,536	8.1929	7.863	7.833	7.843	7.882	8.157	798,219	8.0223	2.69%
2008-11-24	7.820	7.760	7.820	7.790	7.980	483,400	3,815,308	7.8927	7.657	7.598	7.657	7.628	7.814	493,679	7.7283	1.30%
2008-11-21	7.720	7.650	7.720	7.280	7.800	1,015,600	7,589,462	7.4729	7.559	7.491	7.559	7.128	7.638	1,037,195	7.3173	3.62%
2008-11-20	7.450	7.410	7.470	7.360	7.590	494,000	3,676,332	7.4420	7.295	7.256	7.314	7.207	7.432	504,504	7.2870	-10.24%
2008-11-19	8.300	8.260	8.300	8.030	8.330	55,000	446,810	8.1238	8.127	8.088	8.127	7.863	8.157	56,169	7.9547	2.09%
2008-11-18	8.130	8.130	8.200	7.990	8.370	116,400	943,870	8.1088	7.961	7.961	8.029	7.824	8.196	118,875	7.9400	-0.85%
2008-11-17	8.200	8.200	8.250	8.200	8.650	365,800	3,087,076	8.4392	8.029	8.029	8.078	8.029	8.470	373,578	8.2635	-4.98%
2008-11-14	8.630	8.500	8.630	8.500	8.930	459,000	4,057,518	8.8399	8.450	8.323	8.450	8.323	8.744	468,760	8.6559	2.13%
2008-11-13	8.450	8.440	8.450	8.270	8.800	138,400	1,161,610	8.3931	8.274	8.264	8.274	8.098	8.617	141,343	8.2184	-6.32%
2008-11-12	9.020	9.020	9.110	8.890	9.130	853,600	7,700,732	9.0215	8.832	8.832	8.920	8.705	8.940	871,750	8.8336	-3.63%
2008-11-11	9.360	9.300	9.360	9.280	9.970	1,362,400	13,084,454	9.6040	9.165	9.106	9.165	9.087	9.762	1,391,369	9.4040	-4.29%
2008-11-10	9.780	9.780	9.800	9.530	9.780	671,200	6,471,282	9.6414	9.576	9.576	9.596	9.332	9.576	685,472	9.4406	6.07%
2008-11-07	9.220	9.220	9.280	8.710	9.240	1,029,600	9,208,670	8.9439	9.028	9.028	9.087	8.529	9.048	1,051,493	8.7577	2.44%
2008-11-06	9.000	9.030	9.070	9.000	9.230	842,772	7,692,246	9.1273	8.813	8.842	8.881	8.813	9.038	860,692	8.9373	-9.09%
2008-11-05	9.900	9.900	9.950	9.770	10.60	671,400	6,907,642	10.288	9.694	9.694	9.743	9.567	10.38	685,676	10.074	3.66%
2008-11-04	9.550	9.560	9.570	9.300	10.00	295,200	2,806,720	9.5079	9.351	9.361	9.371	9.106	9.792	301,477	9.3099	1.60%
2008-11-03	9.400	9.350	9.400	9.000	9.440	1,286,800	11,986,776	9.3152	9.204	9.155	9.204	8.813	9.243	1,314,161	9.1212	9.68%
2008-10-31	8.570	8.570	8.620	8.570	9.500	1,985,000	17,392,574	8.7620	8.392	8.392	8.441	8.392	9.302	2,027,207	8.5796	-1.95%
2008-10-30	8.740	8.690	8.740	8.460	8.790	1,443,600	12,445,482	8.6211	8.558	8.509	8.558	8.284	8.607	1,474,295	8.4416	6.72%
2008-10-29	8.190	8.130	8.210	7.940	8.430	1,602,600	13,243,196	8.2636	8.019	7.961	8.039	7.775	8.254	1,636,676	8.0915	5.54%
2008-10-28	7.760	7.670	7.760	7.000	7.760	802,200	6,122,268	7.6318	7.598	7.510	7.598	6.854	7.598	819,257	7.4729	11.49%
2008-10-27	6.960	6.960	7.030	6.830	7.940	986,800	7,558,020	7.6591	6.815	6.815	6.884	6.688	7.775	1,007,782	7.4997	-12.67%
2008-10-24	7.970	7.950	7.970	7.900	8.620	1,250,400	10,503,462	8.4001	7.804	7.784	7.804	7.736	8.441	1,276,987	8.2252	-9.23%
2008-10-23	8.780	8.780	8.830	8.580	8.780	401,800	3,476,048	8.6512	8.597	8.597	8.646	8.401	8.597	410,344	8.4711	-6.00%
2008-10-22	9.340	9.340	9.400	9.210	9.610	394,200	3,754,044	9.5232	9.146	9.146	9.204	9.018	9.410	402,582	9.3249	-3.11%
2008-10-21	9.640	9.640	9.660	9.420	9.640	1,568,000	14,903,474	9.5048	9.439	9.439	9.459	9.224	9.439	1,601,341	9.3069	2.12%
2008-10-20	9.440	9.360	9.440	9.000	9.670	790,400	7,386,604	9.3454	9.243	9.165	9.243	8.813	9.469	807,206	9.1508	0.32%
2008-10-17	9.410	9.400	9.430	9.410	9.820	793,300	7,591,224	9.5692	9.214	9.204	9.234	9.214	9.616	810,168	9.3699	-0.42%
2008-10-16	9.450	9.330	9.450	8.940	9.590	3,304,800	30,280,608	9.1626	9.253	9.136	9.253	8.754	9.390	3,375,070	8.9718	-4.35%
2008-10-15	9.880	9.860	9.930	9.820	10.48	1,361,000	13,698,776	10.065	9.674	9.655	9.723	9.616	10.26	1,389,939	9.8557	-9.02%
2008-10-14	10.86	10.86	10.92	10.78	11.46	472,200	5,221,416	11.058	10.63	10.63	10.69	10.56	11.22	482,240	10.827	3.23%
2008-10-13	10.52	10.48	10.54	9.700	10.56	1,137,200	11,723,652	10.309	10.30	10.26	10.32	9.498	10.34	1,161,380	10.095	8.90%
2008-10-10	9.660	9.600	9.660	9.280	9.980	1,020,700	9,908,988	9.7080	9.459	9.400	9.459	9.087	9.772	1,042,403	9.5059	-9.55%
2008-10-09	10.68	10.58	10.68	10.42	10.68	1,368,000	14,380,408	10.512	10.46	10.36	10.46	10.20	10.46	1,397,088	10.293	7.88%
2008-10-08	9.900	9.920	9.970	9.850	10.70	1,125,600	11,611,000	10.315	9.694	9.713	9.762	9.645	10.48	1,149,534	10.101	-13.61%
2008-10-06	11.46	11.42	11.46	11.42	11.74	1,155,400	13,390,724	11.590	11.22	11.18	11.22	11.18	11.50	1,179,967	11.348	-7.43%
2008-10-03	12.38	12.30	12.38	12.26	12.46	3,968,800	49,192,284	12.395	12.12	12.04	12.12	12.00	12.20	4,053,189	12.137	-2.83%
2008-10-02	12.74	12.74	12.78	12.60	12.84	1,163,800	14,838,860	12.750	12.47	12.47	12.51	12.34	12.57	1,188,546	12.485	3.24%
2008-09-30	12.34	12.26	12.36	11.52	12.34	2,534,200	30,447,800	12.015	12.08	12.00	12.10	11.28	12.08	2,588,085	11.765	3.01%
2008-09-29	11.98	11.94	11.98	11.98	12.74	636,200	7,935,728	12.474	11.73	11.69	11.73	11.73	12.47	649,728	12.214	-5.22%
2008-09-26	12.64	12.64	12.72	12.64	13.20	1,008,600	12,962,348	12.852	12.38	12.38	12.46	12.38	12.93	1,030,046	12.584	-3.22%
2008-09-25	13.06	13.04	13.06	13.04	13.38	79,000	1,046,024	13.241	12.79	12.77	12.79	12.77	13.10	80,680	12.965	-2.83%
2008-09-24	13.44	13.36	13.46	13.24	13.46	263,800	3,521,900	13.351	13.16	13.08	13.18	12.96	13.18	269,409	13.073	0.30%
2008-09-23	13.40	13.40	13.42	13.40	13.72	525,800	7,094,656	13.493	13.12	13.12	13.14	13.12	13.43	536,980	13.212	-2.90%
2008-09-22	13.80	13.78	13.90	13.76	14.10	738,400	10,304,276	13.955	13.51	13.49	13.61	13.47	13.81	754,101	13.664	2.07%
2008-09-19	13.52	13.40	13.54	13.40	14.12	1,241,800	16,933,520	13.636	13.24	13.12	13.26	13.12	13.83	1,268,205	13.352	5.63%
2008-09-18	12.80	12.80	12.86	12.10	12.80	635,000	7,912,600	12.461	12.53	12.53	12.59	11.85	12.53	648,502	12.201	-0.62%
2008-09-17	12.88	12.86	12.92	12.70	13.22	3,203,800	41,549,132	12.969	12.61	12.59	12.65	12.44	12.94	3,271,923	12.699	2.06%
2008-09-16	12.62	12.62	12.70	12.50	13.80	306,600	3,975,564	12.967	12.36	12.36	12.44	12.24	13.51	313,119	12.697	-9.73%
2008-09-12	13.98	13.90	13.98	13.98	14.30	298,600	4,249,736	14.232	13.69	13.61	13.69	13.69	14.00	304,949	13.936	-1.41%
2008-09-11	14.18	14.10	14.18	14.10	14.40	314,600	4,493,636	14.284	13.88	13.81	13.88	13.81	14.10	321,289	13.986	-3.54%
2008-09-10	14.70	14.70	14.76	14.70	14.88	187,600	2,776,084	14.798	14.39	14.39	14.45	14.39	14.57	191,589	14.490	-2.00%
2008-09-09	15.00	14.98	15.06	14.90	15.10	1,529,000	22,741,848	14.874	14.69	14.67	14.75	14.59	14.79	1,561,511	14.564	-1.96%
2008-09-08	15.30	15.30	15.34	15.04	15.38	1,233,200	18,851,288	15.287	14.98	14.98	15.02	14.73	15.06	1,259,422	14.968	3.52%
2008-09-05	14.78	14.72	14.80	14.64	14.78	1,407,400	21,068,625	14.970	14.47	14.41	14.49	14.34	14.47	1,437,326	14.658	-1.73%
2008-09-04	15.04	14.94	15.04	14.70	15.14	329,400	4,950,672	15.029	14.73	14.63	14.73	14.39	14.82	336,404	14.716	-2.08%
2008-09-03	15.36	15.28	15.36	15.20	15.36	150,400	2,302,484	15.309	15.04	14.96	15.04	14.88	15.04	153,598	14.990	2.67%
2008-09-02	14.96	14.96	15.02	14.78	14.96	190,000	2,832,372	14.907	14.65	14.65	14.71	14.47	14.65	194,040	14.597	2.33%
2008-09-01	14.62	14.58	14.66	14.54	14.80	812,800	11,944,328	14.695	14.32	14.28	14.35	14.24	14.49	830,083	14.389	-1.48%
2008-08-29	14.84	14.82	14.94	14.64	14.98	1,904,200	28,217,624	14.819	14.53	14.51	14.63	14.34	14.67	1,944,689	14.510	1.92%
2008-08-28	14.56	14.56	14.62	14.56	15.00	200,000	2,946,028	14.730	14.26	14.26	14.32	14.26	14.69	204,253	14.423	-2.02%
2008-08-27	14.86	14.84	14.90	14.82	14.96	834,200	12,422,876	14.892	14.55	14.53	14.59	14.51	14.65	851,938	14.582	1.23%
2008-08-26	14.68	14.68	14.70	14.60	14.74	205,800	3,020,900	14.679	14.37	14.37	14.39	14.30	14.43	210,176	14.373	-2.00%
2008-08-25	14.98	14.96	14.98	14.98	15.18	398,800	6,035,084	15.133	14.67	14.65	14.67	14.67	14.86	407,280	14.818	1.08%
2008-08-21	14.82	14.80	14.82	14.80	15.30	323,600	4,815,368	14.881	14.51	14.49	14.51	14.49	14.98	330,481	14.571	-1.46%
2008-08-20	15.04	15.00	15.04	14.80	15.10	1,119,600	16,792,784	14.999	14.73	14.69	14.73	14.49	14.79	1,143,406	14.687	0.94%
2008-08-19	14.90	14.88	14.94	14.86	15.12	1,617,200	24,288,812	15.019	14.59	14.57	14.63	14.55	14.81	1,651,587	14.706	-2.49%
2008-08-18	15.28	15.28	15.34	15.24	15.52	1,187,400	18,330,956	15.438	14.96	14.96	15.02	14.92	15.20	1,212,648	15.116	-2.05%
2008-08-15	15.60	15.60	15.64	15.50	15.60	844,800	13,118,824	15.529	15.28	15.28	15.31	15.18	15.28	862,763	15.206	-0.13%
2008-08-14	15.62	15.62	15.68	15.52	15.80	413,800	6,466,284	15.627	15.29	15.29	15.35	15.20	15.47	422,599	15.301	-2.13%
2008-08-13	15.96	15.88	15.96	15.78	16.08	586,800	9,308,432	15.863	15.63	15.55	15.63	15.45	15.75	599,277	15.533	-0.87%
2008-08-12	16.10	16.00	16.06	16.08	16.56	435,600	7,189,144	16.504	15.76	15.67	15.73	15.75	16.22	444,862	16.160	-2.19%
2008-08-11	16.46	16.46	16.50	16.42	16.56	1,186,000	19,601,248	16.527	16.12	16.12	16.16	16.08	16.22	1,211,218	16.183	2.87%
2008-08-08	16.00	15.96	16.00	15.80	16.16	1,183,600	19,011,520	16.063	15.67	15.63	15.67	15.47	15.82	1,208,767	15.728	-1.84%
2008-08-07	16.30	16.30	16.32	15.90	16.32	1,929,800	30,949,604	16.038	15.96	15.96	15.98	15.57	15.98	1,970,834	15.704	4.89%
2008-08-05	15.54	15.56	15.68	15.42	15.60	1,183,200	18,316,744	15.481	15.22	15.24	15.35	15.10	15.28	1,208,359	15.158	0.65%
2008-08-04	15.44	15.46	15.50	15.34	15.50	2,083,400	32,107,316	15.411	15.12	15.14	15.18	15.02	15.18	2,127,700	15.090	0.13%
2008-08-01	15.42	15.38	15.48	14.88	15.42	490,800	7,489,468	15.260	15.10	15.06	15.16	14.57	15.10	501,236	14.942	2.12%
2008-07-31	15.10	15.04	15.10	14.98	15.32	1,496,000	22,699,400	15.173	14.79	14.73	14.79	14.67	15.00	1,527,810	14.857	0.53%
2008-07-30	15.02	15.02	15.08	14.76	15.08	3,420,600	51,087,564	14.935	14.71	14.71	14.77	14.45	14.77	3,493,333	14.624	2.60%
2008-07-29	14.64	14.62	14.64	14.52	15.18	2,140,600	31,740,192	14.828	14.34	14.32	14.34	14.22	14.86	2,186,116	14.519	-4.19%
2008-07-28	15.28	15.26	15.28	15.24	15.50	525,000	8,080,836	15.392	14.96	14.94	14.96	14.92	15.18	536,163	15.072	-1.29%
2008-07-25	15.48	15.44	15.52	15.44	15.56	5,010,200	77,439,016	15.456	15.16	15.12	15.20	15.12	15.24	5,116,733	15.134	-2.64%
2008-07-24	15.90	15.90	16.08	15.82	16.26	2,202,200	35,483,640	16.113	15.57	15.57	15.75	15.49	15.92	2,249,026	15.777	-0.13%
2008-07-23	15.92	15.90	15.92	15.48	16.20	2,274,200	35,787,760	15.736	15.59	15.57	15.59	15.16	15.86	2,322,557	15.409	6.99%
2008-07-22	14.88	14.86	14.92	14.50	15.04	1,012,700	14,980,440	14.793	14.57	14.55	14.61	14.20	14.73	1,034,233	14.485	2.62%
2008-07-21	14.50	14.40	14.50	14.46	14.64	238,400	3,464,072	14.531	14.20	14.10	14.20	14.16	14.34	243,469	14.228	3.13%
2008-07-18	14.06	13.94	14.10	13.82	14.06	309,800	4,291,968	13.854	13.77	13.65	13.81	13.53	13.77	316,387	13.566	3.08%
2008-07-17	13.64	13.62	13.64	13.50	13.76	1,224,200	16,632,768	13.587	13.36	13.34	13.36	13.22	13.47	1,250,230	13.304	2.25%
2008-07-16	13.34	13.32	13.34	13.20	13.44	867,000	11,535,356	13.305	13.06	13.04	13.06	12.93	13.16	885,435	13.028	-0.15%
2008-07-15	13.36	13.36	13.44	13.34	13.82	827,800	11,230,320	13.567	13.08	13.08	13.16	13.06	13.53	845,402	13.284	-5.11%
2008-07-14	14.08	14.06	14.12	14.00	14.20	299,800	4,253,752	14.189	13.79	13.77	13.83	13.71	13.90	306,175	13.893	-1.40%
2008-07-11	14.28	14.30	14.32	14.22	14.78	672,800	9,738,352	14.474	13.98	14.00	14.02	13.92	14.47	687,106	14.173	-0.97%
2008-07-10	14.42	14.42	14.48	14.34	14.54	504,400	7,279,004	14.431	14.12	14.12	14.18	14.04	14.24	515,125	14.131	-0.83%
2008-07-09	14.54	14.44	14.54	14.16	14.54	333,000	4,759,444	14.293	14.24	14.14	14.24	13.87	14.24	340,081	13.995	5.52%
2008-07-08	13.78	13.76	13.80	13.70	14.16	301,600	4,196,252	13.913	13.49	13.47	13.51	13.41	13.87	308,013	13.624	-2.82%
2008-07-07	14.18	14.18	14.22	13.82	14.34	419,400	5,917,456	14.109	13.88	13.88	13.92	13.53	14.04	428,318	13.816	1.29%
2008-07-04	14.00	13.94	14.00	13.40	14.00	103,000	1,396,512	13.558	13.71	13.65	13.71	13.12	13.71	105,190	13.276	3.86%
2008-07-03	13.48	13.42	13.50	13.40	13.92	398,000	5,422,768	13.625	13.20	13.14	13.22	13.12	13.63	406,463	13.341	-0.88%
2008-07-02	13.60	13.60	13.70	13.50	13.64	1,823,600	24,746,620	13.570	13.32	13.32	13.41	13.22	13.36	1,862,375	13.288	-4.63%
2008-06-30	14.26	14.24	14.26	14.20	14.52	1,241,600	17,893,872	14.412	13.96	13.94	13.96	13.90	14.22	1,268,000	14.112	-2.06%
2008-06-27	14.56	14.50	14.56	14.50	14.80	1,143,800	16,799,400	14.687	14.26	14.20	14.26	14.20	14.49	1,168,121	14.382	-2.54%
2008-06-26	14.94	14.94	14.96	14.80	15.00	956,000	14,286,360	14.944	14.63	14.63	14.65	14.49	14.69	976,328	14.633	1.91%
2008-06-25	14.66	14.66	14.70	14.60	15.20	832,600	12,275,996	14.744	14.35	14.35	14.39	14.30	14.88	850,304	14.437	-1.21%
2008-06-24	14.84	14.82	14.84	14.80	15.02	1,278,900	19,090,994	14.928	14.53	14.51	14.53	14.49	14.71	1,306,093	14.617	-1.46%
2008-06-23	15.06	15.04	15.06	15.02	15.80	432,600	6,552,640	15.147	14.75	14.73	14.75	14.71	15.47	441,798	14.832	-4.08%
2008-06-20	15.70	15.70	15.74	15.70	15.90	195,400	3,075,192	15.738	15.37	15.37	15.41	15.37	15.57	199,555	15.410	-0.88%
2008-06-19	15.84	15.80	15.84	15.80	15.94	252,600	4,008,848	15.870	15.51	15.47	15.51	15.47	15.61	257,971	15.540	-2.94%
2008-06-18	16.32	16.30	16.32	16.30	16.80	1,118,800	18,440,432	16.482	15.98	15.96	15.98	15.96	16.45	1,142,589	16.139	-0.12%
2008-06-17	16.34	16.34	16.40	16.04	16.42	394,200	6,433,328	16.320	16.00	16.00	16.06	15.71	16.08	402,582	15.980	1.87%
2008-06-16	16.04	16.02	16.06	16.00	16.20	105,200	1,696,320	16.125	15.71	15.69	15.73	15.67	15.86	107,437	15.789	0.88%
2008-06-13	15.90	15.90	15.96	15.90	16.04	87,600	1,394,272	15.916	15.57	15.57	15.63	15.57	15.71	89,463	15.585	0.89%
2008-06-12	15.76	15.70	15.78	15.52	15.76	274,400	4,289,056	15.631	15.43	15.37	15.45	15.20	15.43	280,235	15.305	-1.38%
2008-06-11	15.98	15.98	16.02	15.58	16.00	981,400	15,570,612	15.866	15.65	15.65	15.69	15.26	15.67	1,002,268	15.535	2.83%
2008-06-10	15.54	15.52	15.54	15.50	15.86	789,600	12,467,916	15.790	15.22	15.20	15.22	15.18	15.53	806,389	15.461	-7.17%
2008-06-06	16.74	16.72	16.78	16.60	16.76	560,200	9,342,660	16.677	16.39	16.37	16.43	16.25	16.41	572,112	16.330	2.83%
2008-06-05	16.28	16.38	16.40	16.24	16.60	429,000	7,019,072	16.362	15.94	16.04	16.06	15.90	16.25	438,122	16.021	-2.40%
2008-06-04	16.68	16.66	16.72	16.68	16.92	185,000	3,112,120	16.822	16.33	16.31	16.37	16.33	16.57	188,934	16.472	-0.95%
2008-06-03	16.84	16.82	16.84	16.70	16.98	882,400	14,793,652	16.765	16.49	16.47	16.49	16.35	16.63	901,163	16.416	-3.66%
2008-06-02	17.48	17.44	17.48	17.30	17.64	67,000	1,171,872	17.491	17.12	17.08	17.12	16.94	17.27	68,425	17.126	1.16%
2008-05-30	17.28	17.26	17.28	17.24	17.48	231,000	4,009,952	17.359	16.92	16.90	16.92	16.88	17.12	235,912	16.998	-0.80%
2008-05-29	17.42	17.40	17.48	17.40	17.60	513,500	8,962,152	17.453	17.06	17.04	17.12	17.04	17.23	524,419	17.090	1.75%
2008-05-28	17.12	17.10	17.12	17.10	17.20	503,000	8,618,264	17.134	16.76	16.74	16.76	16.74	16.84	513,695	16.777	-0.47%
2008-05-27	17.20	17.20	17.22	17.20	17.34	170,800	2,948,816	17.265	16.84	16.84	16.86	16.84	16.98	174,432	16.905	-0.35%
2008-05-26	17.26	17.24	17.26	17.14	17.74	157,200	2,728,588	17.357	16.90	16.88	16.90	16.78	17.37	160,543	16.996	-2.60%
2008-05-23	17.72	17.70	17.74	17.70	17.84	589,200	10,460,532	17.754	17.35	17.33	17.37	17.33	17.47	601,728	17.384	-0.78%
2008-05-22	17.86	17.84	17.88	17.80	18.20	176,000	3,145,392	17.872	17.49	17.47	17.51	17.43	17.82	179,742	17.499	-1.87%
2008-05-21	18.20	18.16	18.20	17.90	18.20	382,600	6,868,212	17.951	17.82	17.78	17.82	17.53	17.82	390,735	17.578	0.22%
2008-05-20	18.16	18.14	18.18	18.16	18.52	178,600	3,271,844	18.319	17.78	17.76	17.80	17.78	18.13	182,398	17.938	-1.63%
2008-05-19	18.46	18.44	18.46	18.40	19.00	209,000	3,890,276	18.614	18.08	18.06	18.08	18.02	18.60	213,444	18.226	-2.64%
2008-05-16	18.96	18.60	18.96	18.30	19.80	202,000	3,851,628	19.068	18.57	18.21	18.57	17.92	19.39	206,295	18.670	3.72%
2008-05-15	18.28	18.22	18.28	18.04	18.32	359,000	6,510,488	18.135	17.90	17.84	17.90	17.66	17.94	366,633	17.757	1.78%
2008-05-14	17.96	17.94	18.00	17.82	18.04	538,600	9,656,228	17.928	17.59	17.57	17.63	17.45	17.66	550,052	17.555	-1.32%
2008-05-13	18.20	18.16	18.20	18.00	18.28	486,000	8,803,356	18.114	17.82	17.78	17.82	17.63	17.90	496,334	17.737	-1.09%
2008-05-09	18.40	18.40	18.50	18.32	18.90	64,800	1,197,880	18.486	18.02	18.02	18.11	17.94	18.51	66,178	18.101	-0.54%
2008-05-08	18.50	18.46	18.50	18.40	18.72	96,600	1,793,800	18.569	18.11	18.08	18.11	18.02	18.33	98,654	18.183	-1.39%
2008-05-07	18.76	18.76	18.80	18.74	19.26	827,600	15,704,360	18.976	18.37	18.37	18.41	18.35	18.86	845,197	18.581	-2.60%
2008-05-06	19.26	19.26	19.32	19.20	19.48	335,500	6,466,492	19.274	18.86	18.86	18.92	18.80	19.07	342,634	18.873	-1.33%
2008-05-05	19.52	19.54	19.58	19.48	19.72	1,405,000	27,484,264	19.562	19.11	19.13	19.17	19.07	19.31	1,434,875	19.154	0.21%
2008-05-02	19.48	19.48	19.50	19.46	19.58	1,142,912	22,329,369	19.537	19.07	19.07	19.09	19.05	19.17	1,167,214	19.130	0.52%
2008-04-30	19.38	19.30	19.38	19.28	19.50	717,000	13,912,028	19.403	18.98	18.90	18.98	18.88	19.09	732,246	18.999	0.41%
2008-04-29	19.30	19.30	19.34	19.00	19.32	105,200	2,003,856	19.048	18.90	18.90	18.94	18.60	18.92	107,437	18.651	0.31%
2008-04-28	19.24	19.20	19.26	19.24	19.42	1,126,600	21,825,960	19.373	18.84	18.80	18.86	18.84	19.02	1,150,555	18.970	1.16%
2008-04-25	19.02	19.00	19.02	18.90	19.04	68,800	1,304,320	18.958	18.62	18.60	18.62	18.51	18.64	70,263	18.563	0.85%
2008-04-24	18.86	18.84	18.88	18.80	18.92	161,400	3,041,084	18.842	18.47	18.45	18.49	18.41	18.53	164,832	18.450	0.21%
2008-04-23	18.82	18.82	18.88	18.72	18.94	368,000	6,938,636	18.855	18.43	18.43	18.49	18.33	18.55	375,825	18.462	-0.42%
2008-04-22	18.90	18.90	19.00	18.70	18.94	121,600	2,290,364	18.835	18.51	18.51	18.60	18.31	18.55	124,186	18.443	-0.21%
2008-04-21	18.94	18.92	18.94	18.80	19.00	542,800	10,256,332	18.895	18.55	18.53	18.55	18.41	18.60	554,342	18.502	0.00%
2008-04-18	18.94	18.76	18.94	18.54	19.00	681,800	12,746,580	18.696	18.55	18.37	18.55	18.15	18.60	696,297	18.306	2.27%
2008-04-17	18.52	18.52	18.60	18.50	18.60	708,200	13,148,480	18.566	18.13	18.13	18.21	18.11	18.21	723,259	18.180	1.54%
2008-04-16	18.24	18.20	18.28	18.22	18.42	407,200	7,460,792	18.322	17.86	17.82	17.90	17.84	18.04	415,858	17.941	0.22%
2008-04-15	18.20	18.20	18.26	17.34	18.26	444,800	7,859,148	17.669	17.82	17.82	17.88	16.98	17.88	454,258	17.301	4.84%
2008-04-14	17.36	17.36	17.38	17.24	17.46	851,600	14,752,308	17.323	17.00	17.00	17.02	16.88	17.10	869,708	16.962	-3.34%
2008-04-11	17.96	17.96	18.00	17.80	18.02	98,400	1,759,700	17.883	17.59	17.59	17.63	17.43	17.64	100,492	17.511	1.13%
2008-04-10	17.76	17.76	17.80	17.58	17.78	756,000	13,308,396	17.604	17.39	17.39	17.43	17.21	17.41	772,075	17.237	2.07%
2008-04-09	17.40	17.38	17.44	17.34	17.58	190,141	3,326,943	17.497	17.04	17.02	17.08	16.98	17.21	194,184	17.133	-0.68%
2008-04-08	17.52	17.50	17.52	17.44	17.88	1,529,000	26,885,648	17.584	17.16	17.14	17.16	17.08	17.51	1,561,511	17.218	-2.01%
2008-04-07	17.88	17.86	17.90	17.26	18.20	947,400	16,716,092	17.644	17.51	17.49	17.53	16.90	17.82	967,545	17.277	-0.67%
2008-04-03	18.00	17.90	18.00	17.70	18.12	203,314	3,633,890	17.873	17.63	17.53	17.63	17.33	17.74	207,637	17.501	0.33%
2008-04-02	17.94	17.92	17.96	17.90	18.26	1,693,000	30,744,436	18.160	17.57	17.55	17.59	17.53	17.88	1,728,999	17.782	2.63%
2008-04-01	17.48	17.30	17.50	17.14	17.78	374,218	6,580,391	17.584	17.12	16.94	17.14	16.78	17.41	382,175	17.218	-1.24%
2008-03-31	17.70	17.62	17.72	17.70	18.20	217,400	3,930,424	18.079	17.33	17.25	17.35	17.33	17.82	222,023	17.703	-1.12%
2008-03-28	17.90	17.82	17.90	17.78	17.92	498,400	8,898,088	17.853	17.53	17.45	17.53	17.41	17.55	508,998	17.482	0.34%
2008-03-27	17.84	17.82	17.84	17.72	17.98	295,400	5,283,252	17.885	17.47	17.45	17.47	17.35	17.61	301,681	17.513	-0.67%
2008-03-26	17.96	17.96	18.00	17.96	18.18	262,800	4,740,096	18.037	17.59	17.59	17.63	17.59	17.80	268,388	17.661	-1.32%
2008-03-25	18.20	18.14	18.20	16.30	18.20	258,800	4,579,176	17.694	17.82	17.76	17.82	15.96	17.82	264,303	17.325	12.48%
2008-03-20	16.18	16.18	16.20	16.14	16.44	237,600	3,868,212	16.280	15.84	15.84	15.86	15.80	16.10	242,652	15.941	-3.35%
2008-03-19	16.74	16.70	16.80	16.40	17.08	338,400	5,716,664	16.893	16.39	16.35	16.45	16.06	16.72	345,595	16.541	4.62%
2008-03-18	16.00	16.00	16.06	15.88	16.20	1,787,000	28,569,636	15.988	15.67	15.67	15.73	15.55	15.86	1,824,997	15.655	-0.62%
2008-03-17	16.10	16.06	16.14	16.06	16.82	1,029,800	16,891,072	16.402	15.76	15.73	15.80	15.73	16.47	1,051,697	16.061	-6.50%
2008-03-14	17.22	17.20	17.26	17.10	17.46	231,400	3,976,836	17.186	16.86	16.84	16.90	16.74	17.10	236,320	16.828	-1.71%
2008-03-13	17.52	17.46	17.52	17.30	17.60	211,800	3,702,668	17.482	17.16	17.10	17.16	16.94	17.23	216,304	17.118	-4.78%
2008-03-12	18.40	18.40	18.48	18.22	18.80	177,800	3,316,852	18.655	18.02	18.02	18.10	17.84	18.41	181,581	18.267	2.91%
2008-03-11	17.88	17.86	17.88	17.46	18.04	275,200	4,849,496	17.622	17.51	17.49	17.51	17.10	17.66	281,052	17.255	2.88%
2008-03-10	17.38	17.38	17.40	17.20	17.58	774,000	13,460,452	17.391	17.02	17.02	17.04	16.84	17.21	790,458	17.029	-2.14%
2008-03-07	17.76	17.76	17.80	17.68	18.28	625,000	11,284,728	18.056	17.39	17.39	17.43	17.31	17.90	638,289	17.680	-5.33%
2008-03-06	18.76	18.76	18.80	18.40	18.86	316,200	5,936,104	18.773	18.37	18.37	18.41	18.02	18.47	322,923	18.382	2.63%
2008-03-05	18.28	18.26	18.28	18.08	18.40	482,400	8,790,096	18.222	17.90	17.88	17.90	17.70	18.02	492,657	17.842	0.66%
2008-03-04	18.16	18.14	18.16	18.16	18.84	748,400	13,903,896	18.578	17.78	17.76	17.78	17.78	18.45	764,313	18.191	-4.02%
2008-03-03	18.92	18.92	18.94	18.74	19.20	515,600	9,787,108	18.982	18.53	18.53	18.55	18.35	18.80	526,563	18.587	-2.97%
2008-02-29	19.50	19.40	19.50	19.50	19.90	696,200	13,656,924	19.616	19.09	19.00	19.09	19.09	19.49	711,003	19.208	-2.74%
2008-02-28	20.05	19.98	20.05	19.96	20.25	231,600	4,651,448	20.084	19.63	19.56	19.63	19.54	19.83	236,525	19.666	-1.72%
2008-02-27	20.40	20.30	20.40	20.15	20.50	339,800	6,914,870	20.350	19.98	19.88	19.98	19.73	20.07	347,025	19.926	2.10%
2008-02-26	19.98	19.92	19.98	19.98	20.15	196,200	3,929,824	20.030	19.56	19.51	19.56	19.56	19.73	200,372	19.613	1.11%
2008-02-25	19.76	19.72	19.76	19.60	20.00	198,800	3,942,904	19.834	19.35	19.31	19.35	19.19	19.58	203,027	19.421	1.13%
2008-02-22	19.54	19.54	19.56	19.38	19.96	441,600	8,701,692	19.705	19.13	19.13	19.15	18.98	19.54	450,990	19.295	-2.20%
2008-02-21	19.98	19.96	20.10	19.86	20.30	2,399,400	47,975,248	19.995	19.56	19.54	19.68	19.45	19.88	2,450,419	19.578	-1.09%
2008-02-20	20.20	19.88	20.20	19.80	20.35	3,402,500	67,835,829	19.937	19.78	19.47	19.78	19.39	19.93	3,474,848	19.522	-1.46%
2008-02-19	20.50	20.45	20.50	20.45	20.90	3,049,018	62,631,394	20.542	20.07	20.02	20.07	20.02	20.46	3,113,850	20.114	1.23%
2008-02-18	20.25	20.20	20.30	20.25	21.00	3,329,600	68,510,580	20.576	19.83	19.78	19.88	19.83	20.56	3,400,398	20.148	-1.22%
2008-02-15	20.50	20.45	20.50	19.78	20.50	1,122,600	22,452,274	20.000	20.07	20.02	20.07	19.37	20.07	1,146,470	19.584	1.74%
2008-02-14	20.15	20.15	20.20	19.26	20.15	771,600	15,193,036	19.690	19.73	19.73	19.78	18.86	19.73	788,007	19.280	5.17%
2008-02-13	19.16	19.14	19.16	19.00	19.36	596,400	11,482,184	19.253	18.76	18.74	18.76	18.60	18.96	609,081	18.852	-0.42%
2008-02-12	19.24	19.24	19.28	18.90	19.32	632,800	12,033,596	19.016	18.84	18.84	18.88	18.51	18.92	646,255	18.620	2.89%
2008-02-11	18.70	18.68	18.70	18.70	20.50	480,200	9,536,754	19.860	18.31	18.29	18.31	18.31	20.07	490,411	19.446	-6.73%
2008-02-06	20.05	20.05	20.25	20.00	20.90	820,800	16,662,530	20.300	19.63	19.63	19.83	19.58	20.46	838,253	19.878	-6.09%
2008-02-05	21.35	21.30	21.35	21.05	21.35	761,000	16,085,870	21.138	20.91	20.86	20.91	20.61	20.91	777,181	20.698	-0.70%
2008-02-04	21.50	21.45	21.50	21.15	21.50	688,400	14,656,900	21.291	21.05	21.00	21.05	20.71	21.05	703,038	20.848	5.91%
2008-02-01	20.30	20.30	20.35	20.05	20.35	1,085,800	21,953,490	20.219	19.88	19.88	19.93	19.63	19.93	1,108,888	19.798	-0.49%
2008-01-31	20.40	20.40	20.50	20.20	20.55	948,600	19,291,440	20.337	19.98	19.98	20.07	19.78	20.12	968,770	19.913	0.99%
2008-01-30	20.20	20.20	20.30	20.20	20.85	247,500	5,086,955	20.553	19.78	19.78	19.88	19.78	20.42	252,763	20.125	-1.70%
2008-01-29	20.55	20.50	20.55	20.45	21.25	423,200	8,836,770	20.881	20.12	20.07	20.12	20.02	20.81	432,199	20.446	1.73%
2008-01-28	20.20	20.10	20.20	19.86	20.60	972,000	19,723,764	20.292	19.78	19.68	19.78	19.45	20.17	992,668	19.869	-2.65%
2008-01-25	20.75	20.75	20.85	20.15	22.20	899,600	18,440,720	20.499	20.32	20.32	20.42	19.73	21.74	918,728	20.072	7.07%
2008-01-24	19.38	19.38	19.46	19.38	20.80	1,141,400	22,951,384	20.108	18.98	18.98	19.05	18.98	20.37	1,165,670	19.689	-5.00%
2008-01-23	20.40	20.40	20.45	19.70	20.45	1,811,201	36,464,526	20.133	19.98	19.98	20.02	19.29	20.02	1,849,713	19.714	10.27%
2008-01-22	18.50	18.46	18.54	17.34	19.34	1,645,800	30,722,932	18.668	18.11	18.08	18.15	16.98	18.94	1,680,795	18.279	-9.54%
2008-01-21	20.45	20.45	20.50	19.84	22.40	768,600	15,929,932	20.726	20.02	20.02	20.07	19.43	21.93	784,943	20.294	-9.11%
2008-01-18	22.50	22.40	22.55	22.10	22.70	7,027,800	158,449,920	22.546	22.03	21.93	22.08	21.64	22.23	7,177,233	22.077	-1.10%
2008-01-17	22.75	22.75	22.80	22.60	22.85	335,600	7,628,820	22.732	22.28	22.28	22.33	22.13	22.37	342,736	22.259	1.79%
2008-01-16	22.35	22.35	22.40	22.30	23.70	6,602,000	156,803,320	23.751	21.88	21.88	21.93	21.84	23.21	6,742,379	23.256	-5.70%
2008-01-15	23.70	23.70	23.80	23.55	23.85	740,000	17,549,170	23.715	23.21	23.21	23.30	23.06	23.35	755,735	23.221	-0.42%
2008-01-14	23.80	23.75	23.80	23.70	23.85	152,000	3,612,500	23.766	23.30	23.26	23.30	23.21	23.35	155,232	23.272	1.28%
2008-01-11	23.50	23.50	23.60	23.50	23.85	552,175	13,051,228	23.636	23.01	23.01	23.11	23.01	23.35	563,916	23.144	-3.49%
2008-01-10	24.35	24.25	24.35	24.05	24.50	857,800	20,780,720	24.226	23.84	23.75	23.84	23.55	23.99	876,040	23.721	0.62%
2008-01-09	24.20	24.10	24.20	23.80	24.20	368,400	8,823,380	23.951	23.70	23.60	23.70	23.30	23.70	376,233	23.452	1.26%
2008-01-08	23.90	23.85	23.90	23.85	24.10	439,600	10,546,870	23.992	23.40	23.35	23.40	23.35	23.60	448,947	23.492	0.21%
2008-01-07	23.85	23.85	23.90	23.35	23.90	416,400	9,801,050	23.538	23.35	23.35	23.40	22.86	23.40	425,254	23.048	1.92%
2008-01-04	23.40	23.40	23.50	23.05	23.50	162,400	3,787,210	23.320	22.91	22.91	23.01	22.57	23.01	165,853	22.835	1.52%
2008-01-03	23.05	23.05	23.15	22.90	23.20	226,800	5,214,520	22.992	22.57	22.57	22.67	22.42	22.72	231,622	22.513	0.88%
2008-01-02	22.85	22.85	22.90	22.75	23.00	123,600	2,831,110	22.905	22.37	22.37	22.42	22.28	22.52	126,228	22.429	1.33%
2007-12-31	22.55	22.50	22.55	22.30	22.55	180,800	4,053,760	22.421	22.08	22.03	22.08	21.84	22.08	184,644	21.954	-0.44%
2007-12-28	22.65	22.60	22.65	22.65	23.00	254,000	5,816,860	22.901	22.18	22.13	22.18	22.18	22.52	259,401	22.424	-1.52%
2007-12-27	23.00	23.00	23.10	22.95	23.45	498,900	11,543,380	23.138	22.52	22.52	22.62	22.47	22.96	509,508	22.656	0.00%
2007-12-24	23.00	23.00	23.05	22.65	23.25	878,000	20,070,150	22.859	22.52	22.52	22.57	22.18	22.77	896,669	22.383	1.55%
2007-12-21	22.65	22.50	22.65	22.10	22.90	427,400	9,584,240	22.425	22.18	22.03	22.18	21.64	22.42	436,488	21.958	1.80%
2007-12-20	22.25	22.20	22.25	22.20	22.70	781,200	17,379,760	22.248	21.79	21.74	21.79	21.74	22.23	797,811	21.784	0.91%
2007-12-19	22.05	21.95	22.05	21.90	23.00	574,400	12,726,740	22.157	21.59	21.49	21.59	21.44	22.52	586,614	21.695	-0.23%
2007-12-18	22.10	22.00	22.15	21.85	22.20	256,600	5,648,780	22.014	21.64	21.54	21.69	21.40	21.74	262,056	21.556	-2.00%
2007-12-17	22.55	22.45	22.55	22.45	23.15	334,000	7,571,650	22.670	22.08	21.98	22.08	21.98	22.67	341,102	22.198	-2.80%
2007-12-14	23.20	23.15	23.25	23.10	23.35	328,200	7,611,180	23.191	22.72	22.67	22.77	22.62	22.86	335,179	22.708	-0.43%
2007-12-13	23.30	23.30	23.35	23.20	24.30	975,600	22,976,240	23.551	22.81	22.81	22.86	22.72	23.79	996,344	23.061	0.65%
2007-12-12	23.15	23.15	23.20	22.90	23.50	1,469,800	33,902,940	23.066	22.67	22.67	22.72	22.42	23.01	1,501,053	22.586	0.43%
2007-12-11	23.05	23.00	23.10	22.90	23.05	560,600	12,888,710	22.991	22.57	22.52	22.62	22.42	22.57	572,520	22.512	1.10%
2007-12-10	22.80	22.75	22.80	22.65	23.00	390,600	8,906,970	22.803	22.33	22.28	22.33	22.18	22.52	398,905	22.329	0.22%
2007-12-07	22.75	22.70	22.75	22.75	22.90	730,400	16,660,170	22.810	22.28	22.23	22.28	22.28	22.42	745,931	22.335	0.00%
2007-12-06	22.75	22.70	22.75	22.75	22.90	655,000	14,956,390	22.834	22.28	22.23	22.28	22.28	22.42	668,927	22.359	1.11%
2007-12-05	22.50	22.40	22.50	22.00	22.70	509,800	11,398,210	22.358	22.03	21.93	22.03	21.54	22.23	520,640	21.893	0.90%
2007-12-04	22.30	22.25	22.30	22.15	22.35	221,000	4,918,030	22.254	21.84	21.79	21.84	21.69	21.88	225,699	21.790	0.22%
2007-12-03	22.25	22.25	22.30	22.00	22.25	193,200	4,267,280	22.087	21.79	21.79	21.84	21.54	21.79	197,308	21.628	3.01%
2007-11-30	21.60	21.60	21.65	21.60	22.00	271,600	5,920,900	21.800	21.15	21.15	21.20	21.15	21.54	277,375	21.346	-1.37%
2007-11-29	21.90	21.85	21.90	21.80	22.10	933,800	20,503,490	21.957	21.44	21.40	21.44	21.35	21.64	953,656	21.500	0.46%
2007-11-28	21.80	21.65	21.80	21.65	22.05	158,400	3,469,270	21.902	21.35	21.20	21.35	21.20	21.59	161,768	21.446	1.16%
2007-11-27	21.55	21.55	21.65	21.35	21.70	200,000	4,301,640	21.508	21.10	21.10	21.20	20.91	21.25	204,253	21.060	-1.60%
2007-11-26	21.90	21.85	21.90	21.75	22.10	355,000	7,758,470	21.855	21.44	21.40	21.44	21.30	21.64	362,548	21.400	2.82%
2007-11-23	21.30	21.25	21.35	21.15	21.55	163,000	3,467,100	21.271	20.86	20.81	20.91	20.71	21.10	166,466	20.828	1.91%
2007-11-22	20.90	20.85	20.90	20.75	21.35	394,200	8,274,653	20.991	20.46	20.42	20.46	20.32	20.91	402,582	20.554	-2.56%
2007-11-21	21.45	21.40	21.55	21.40	22.10	440,200	9,553,010	21.702	21.00	20.95	21.10	20.95	21.64	449,560	21.250	-4.67%
2007-11-20	22.50	22.45	22.55	22.15	22.65	506,800	11,358,020	22.411	22.03	21.98	22.08	21.69	22.18	517,576	21.945	-1.10%
2007-11-19	22.75	22.70	22.75	22.65	23.05	240,000	5,500,670	22.920	22.28	22.23	22.28	22.18	22.57	245,103	22.442	0.89%
2007-11-16	22.55	22.50	22.55	22.00	22.55	835,600	18,592,640	22.251	22.08	22.03	22.08	21.54	22.08	853,367	21.787	-1.10%
2007-11-15	22.80	22.80	22.85	22.70	23.05	783,800	17,990,670	22.953	22.33	22.33	22.37	22.23	22.57	800,466	22.475	0.44%
2007-11-14	22.70	22.65	22.70	21.80	22.70	1,148,200	25,619,840	22.313	22.23	22.18	22.23	21.35	22.23	1,172,614	21.848	4.13%
2007-11-13	21.80	21.70	21.80	21.35	21.85	565,200	12,131,350	21.464	21.35	21.25	21.35	20.91	21.40	577,218	21.017	3.81%
2007-11-12	21.00	20.95	21.00	20.85	21.50	1,824,800	38,443,010	21.067	20.56	20.51	20.56	20.42	21.05	1,863,601	20.628	-3.23%
2007-11-09	21.70	21.65	21.70	21.55	21.80	199,300	4,324,915	21.701	21.25	21.20	21.25	21.10	21.35	203,538	21.249	2.12%
2007-11-08	21.25	21.20	21.55	21.25	21.95	1,167,800	25,327,500	21.688	20.81	20.76	21.10	20.81	21.49	1,192,631	21.237	-5.35%
2007-11-07	22.45	22.40	22.45	22.15	22.55	1,120,400	25,082,510	22.387	21.98	21.93	21.98	21.69	22.08	1,144,223	21.921	-1.10%
2007-11-06	22.70	22.65	22.70	22.35	22.85	3,448,800	78,405,190	22.734	22.23	22.18	22.23	21.88	22.37	3,522,132	22.261	1.79%
2007-11-05	22.30	22.20	22.30	22.25	22.95	620,200	14,086,630	22.713	21.84	21.74	21.84	21.79	22.47	633,387	22.240	0.00%
2007-11-02	22.30	22.30	22.40	22.10	22.35	646,800	14,370,620	22.218	21.84	21.84	21.93	21.64	21.88	660,553	21.755	-1.98%
2007-11-01	22.75	22.70	22.75	22.45	23.80	1,836,600	41,868,500	22.797	22.28	22.23	22.28	21.98	23.30	1,875,652	22.322	0.00%
2007-10-31	22.75	22.70	22.75	22.50	24.00	1,253,800	28,603,310	22.813	22.28	22.23	22.28	22.03	23.50	1,280,460	22.338	-1.09%
2007-10-30	23.00	22.95	23.00	22.60	23.00	1,280,200	29,182,740	22.796	22.52	22.47	22.52	22.13	22.52	1,307,421	22.321	0.22%
2007-10-29	22.95	22.95	24.00	22.30	24.10	814,000	18,475,240	22.697	22.47	22.47	23.50	21.84	23.60	831,308	22.224	5.28%
2007-10-26	21.80	21.75	21.80	21.25	21.95	672,000	14,547,900	21.649	21.35	21.30	21.35	20.81	21.49	686,289	21.198	2.11%
2007-10-25	21.35	21.25	21.35	20.90	21.50	373,200	7,898,200	21.164	20.91	20.81	20.91	20.46	21.05	381,135	20.723	1.67%
2007-10-24	21.00	20.95	21.00	20.75	21.50	1,689,600	35,711,760	21.136	20.56	20.51	20.56	20.32	21.05	1,725,526	20.696	1.45%
2007-10-23	20.70	20.65	20.70	20.20	20.75	1,041,400	21,249,590	20.405	20.27	20.22	20.27	19.78	20.32	1,063,543	19.980	4.97%
2007-10-22	19.72	19.70	19.72	19.38	21.75	2,958,800	58,566,200	19.794	19.31	19.29	19.31	18.98	21.30	3,021,713	19.382	-9.33%
2007-10-18	21.75	21.75	21.85	21.35	21.95	589,600	12,750,970	21.627	21.30	21.30	21.40	20.91	21.49	602,137	21.176	2.35%
2007-10-17	21.25	21.20	21.25	19.60	21.50	3,877,400	80,473,420	20.755	20.81	20.76	20.81	19.19	21.05	3,959,846	20.322	-1.39%
2007-10-16	21.55	21.50	21.55	21.50	22.00	1,003,000	21,884,390	21.819	21.10	21.05	21.10	21.05	21.54	1,024,327	21.365	-0.69%
2007-10-15	21.70	21.65	21.70	21.05	21.70	1,025,000	21,895,790	21.362	21.25	21.20	21.25	20.61	21.25	1,046,795	20.917	1.64%
2007-10-12	21.35	21.30	21.35	21.15	21.40	838,000	17,880,680	21.337	20.91	20.86	20.91	20.71	20.95	855,819	20.893	0.00%
2007-10-11	21.35	21.35	21.40	21.20	21.45	882,800	18,832,820	21.333	20.91	20.91	20.95	20.76	21.00	901,571	20.889	0.23%
2007-10-10	21.30	21.25	21.30	20.90	21.40	672,000	14,235,990	21.185	20.86	20.81	20.86	20.46	20.95	686,289	20.743	4.67%
2007-10-09	20.35	20.30	20.40	19.70	20.35	629,000	12,640,662	20.096	19.93	19.88	19.98	19.29	19.93	642,375	19.678	2.47%
2007-10-08	19.86	19.86	19.88	19.80	20.50	530,800	10,795,584	20.338	19.45	19.45	19.47	19.39	20.07	542,086	19.915	-2.41%
2007-10-05	20.35	20.30	20.35	20.30	20.40	415,000	8,438,390	20.334	19.93	19.88	19.93	19.88	19.98	423,824	19.910	1.85%
2007-10-04	19.98	19.96	19.98	19.94	20.25	456,200	9,208,656	20.186	19.56	19.54	19.56	19.52	19.83	465,900	19.765	0.10%
2007-10-03	19.96	19.94	19.98	19.66	20.40	1,285,000	25,537,298	19.873	19.54	19.52	19.56	19.25	19.98	1,312,323	19.460	-0.10%
2007-10-02	19.98	19.96	19.98	19.86	19.98	446,800	8,904,660	19.930	19.56	19.54	19.56	19.45	19.56	456,300	19.515	2.46%
2007-09-28	19.50	19.50	19.52	19.40	19.62	749,600	14,627,500	19.514	19.09	19.09	19.11	19.00	19.21	765,539	19.107	0.21%
2007-09-27	19.46	19.44	19.48	19.32	19.46	900,618	17,471,163	19.399	19.05	19.04	19.07	18.92	19.05	919,768	18.995	2.42%
2007-09-25	19.00	19.00	19.02	19.00	19.32	1,868,800	35,963,404	19.244	18.60	18.60	18.62	18.60	18.92	1,908,537	18.843	-0.52%
2007-09-24	19.10	19.10	19.12	18.86	19.12	1,364,200	25,949,692	19.022	18.70	18.70	18.72	18.47	18.72	1,393,207	18.626	3.02%
2007-09-21	18.54	18.54	18.56	18.44	18.56	233,382	4,314,442	18.487	18.15	18.15	18.17	18.06	18.17	238,344	18.102	-0.11%
2007-09-20	18.56	18.52	18.56	18.38	18.60	724,200	13,410,404	18.518	18.17	18.13	18.17	18.00	18.21	739,599	18.132	2.09%
2007-09-19	18.18	18.18	18.22	18.00	18.20	734,600	13,267,536	18.061	17.80	17.80	17.84	17.63	17.82	750,220	17.685	5.33%
2007-09-18	17.26	17.38	17.42	17.18	17.34	97,600	1,679,888	17.212	16.90	17.02	17.06	16.82	16.98	99,675	16.854	-0.35%
2007-09-17	17.32	17.28	17.32	17.26	17.62	114,600	1,997,652	17.432	16.96	16.92	16.96	16.90	17.25	117,037	17.069	-1.93%
2007-09-14	17.66	17.64	17.66	17.64	17.70	252,600	4,463,640	17.671	17.29	17.27	17.29	17.27	17.33	257,971	17.303	0.91%
2007-09-13	17.50	17.48	17.50	17.40	17.50	185,400	3,230,492	17.424	17.14	17.12	17.14	17.04	17.14	189,342	17.062	1.16%
2007-09-12	17.30	17.28	17.32	17.28	17.46	377,000	6,549,284	17.372	16.94	16.92	16.96	16.92	17.10	385,016	17.010	0.58%
2007-09-11	17.20	17.16	17.20	17.20	17.48	874,400	15,184,204	17.365	16.84	16.80	16.84	16.84	17.12	892,993	17.004	-0.23%
2007-09-10	17.24	17.24	17.30	16.94	17.30	322,800	5,487,524	17.000	16.88	16.88	16.94	16.59	16.94	329,664	16.646	-0.81%
2007-09-07	17.38	17.34	17.38	17.18	17.56	148,200	2,566,360	17.317	17.02	16.98	17.02	16.82	17.19	151,351	16.956	0.81%
2007-09-06	17.24	17.20	17.24	16.88	17.24	275,400	4,689,720	17.029	16.88	16.84	16.88	16.53	16.88	281,256	16.674	0.70%
2007-09-05	17.12	17.08	17.12	17.08	17.22	343,200	5,896,952	17.182	16.76	16.72	16.76	16.72	16.86	350,498	16.825	0.59%
2007-09-04	17.02	17.00	17.02	16.98	17.02	102,800	1,748,732	17.011	16.67	16.65	16.67	16.63	16.67	104,986	16.657	-0.12%
2007-09-03	17.04	17.00	17.04	17.00	17.08	156,600	2,670,992	17.056	16.69	16.65	16.69	16.65	16.72	159,930	16.701	0.59%
2007-08-31	16.94	16.92	16.94	16.70	16.96	304,000	5,114,696	16.825	16.59	16.57	16.59	16.35	16.61	310,464	16.474	1.44%
2007-08-30	16.70	16.70	16.72	16.66	16.74	85,000	1,420,168	16.708	16.35	16.35	16.37	16.31	16.39	86,807	16.360	1.95%
2007-08-29	16.38	16.36	16.40	16.04	16.40	141,000	2,281,460	16.181	16.04	16.02	16.06	15.71	16.06	143,998	15.844	0.49%
2007-08-28	16.30	16.30	16.34	16.26	16.36	138,418	2,256,121	16.299	15.96	15.96	16.00	15.92	16.02	141,361	15.960	0.00%
2007-08-27	16.30	16.26	16.30	16.08	16.32	861,200	13,948,244	16.196	15.96	15.92	15.96	15.75	15.98	879,512	15.859	3.03%
2007-08-24	15.82	15.80	15.84	15.62	15.82	388,000	6,075,608	15.659	15.49	15.47	15.51	15.29	15.49	396,250	15.333	-0.63%
2007-08-23	15.92	15.92	15.98	15.78	16.14	347,600	5,570,384	16.025	15.59	15.59	15.65	15.45	15.80	354,991	15.692	1.40%
2007-08-22	15.70	15.70	15.74	15.42	15.80	262,000	4,053,436	15.471	15.37	15.37	15.41	15.10	15.47	267,571	15.149	0.38%
2007-08-21	15.64	15.62	15.64	15.64	16.04	244,600	3,908,028	15.977	15.31	15.29	15.31	15.31	15.71	249,801	15.645	-2.25%
2007-08-20	16.00	15.96	16.00	15.60	16.02	483,800	7,708,696	15.934	15.67	15.63	15.67	15.28	15.69	494,087	15.602	8.84%
2007-08-17	14.70	14.68	15.00	14.50	15.50	391,200	5,965,368	15.249	14.39	14.37	14.69	14.20	15.18	399,518	14.931	-6.96%
2007-08-16	15.80	15.80	15.82	15.78	16.20	609,600	9,723,656	15.951	15.47	15.47	15.49	15.45	15.86	622,562	15.619	-3.66%
2007-08-15	16.40	16.38	16.40	16.38	16.76	147,200	2,426,032	16.481	16.06	16.04	16.06	16.04	16.41	150,330	16.138	-2.15%
2007-08-14	16.76	16.74	16.76	16.76	16.90	148,600	2,502,208	16.839	16.41	16.39	16.41	16.41	16.55	151,760	16.488	-0.12%
2007-08-13	16.78	16.78	16.80	16.72	16.80	269,400	4,519,328	16.776	16.43	16.43	16.45	16.37	16.45	275,128	16.426	2.32%
2007-08-10	16.40	16.38	16.40	16.38	16.56	277,400	4,575,172	16.493	16.06	16.04	16.06	16.04	16.22	283,298	16.150	-4.65%
2007-08-09	17.20	17.18	17.22	17.20	17.44	270,200	4,678,060	17.313	16.84	16.82	16.86	16.84	17.08	275,945	16.953	0.23%
2007-08-08	17.16	17.14	17.16	16.82	17.16	267,000	4,527,008	16.955	16.80	16.78	16.80	16.47	16.80	272,677	16.602	1.54%
2007-08-07	16.90	16.90	16.92	16.90	17.00	381,200	6,469,868	16.972	16.55	16.55	16.57	16.55	16.65	389,306	16.619	1.20%
2007-08-06	16.70	16.68	16.70	16.62	16.80	191,600	3,201,916	16.712	16.35	16.33	16.35	16.27	16.45	195,674	16.364	-2.45%
2007-08-03	17.12	17.12	17.14	17.04	17.18	185,000	3,166,284	17.115	16.76	16.76	16.78	16.69	16.82	188,934	16.759	0.23%
2007-08-02	17.08	17.06	17.08	16.84	17.20	290,600	4,929,076	16.962	16.72	16.70	16.72	16.49	16.84	296,779	16.609	1.18%
2007-08-01	16.88	16.90	16.96	16.78	17.30	354,000	6,058,872	17.116	16.53	16.55	16.61	16.43	16.94	361,527	16.759	-2.65%
2007-07-31	17.34	17.32	17.34	17.12	17.58	319,000	5,493,656	17.222	16.98	16.96	16.98	16.76	17.21	325,783	16.863	0.70%
2007-07-30	17.22	17.22	17.24	16.94	17.22	316,000	5,386,696	17.047	16.86	16.86	16.88	16.59	16.86	322,719	16.692	0.35%
2007-07-27	17.16	17.16	17.18	16.98	17.60	445,400	7,731,904	17.360	16.80	16.80	16.82	16.63	17.23	454,871	16.998	-2.83%
2007-07-26	17.66	17.62	17.66	17.62	17.78	241,000	4,273,920	17.734	17.29	17.25	17.29	17.25	17.41	246,124	17.365	0.68%
2007-07-25	17.54	17.54	17.58	17.54	17.72	334,200	5,898,408	17.649	17.17	17.17	17.21	17.17	17.35	341,306	17.282	-1.24%
2007-07-24	17.76	17.74	17.76	17.78	17.86	211,600	3,772,252	17.827	17.39	17.37	17.39	17.41	17.49	216,099	17.456	0.91%
2007-07-23	17.60	17.60	17.62	17.36	17.64	351,600	6,125,732	17.422	17.23	17.23	17.25	17.00	17.27	359,076	17.060	-0.34%
2007-07-20	17.66	17.64	17.66	17.54	17.82	183,000	3,229,112	17.645	17.29	17.27	17.29	17.17	17.45	186,891	17.278	1.49%
2007-07-19	17.40	17.38	17.40	17.10	17.40	419,313	7,259,633	17.313	17.04	17.02	17.04	16.74	17.04	428,229	16.953	1.64%
2007-07-18	17.12	17.12	17.14	17.10	18.00	384,000	6,607,800	17.208	16.76	16.76	16.78	16.74	17.63	392,165	16.850	-1.38%
2007-07-17	17.36	17.34	17.36	17.30	17.42	463,600	8,057,812	17.381	17.00	16.98	17.00	16.94	17.06	473,458	17.019	0.35%
2007-07-16	17.30	17.30	17.32	17.24	17.32	371,212	6,423,418	17.304	16.94	16.94	16.96	16.88	16.96	379,105	16.944	0.46%
2007-07-13	17.22	17.20	17.22	17.02	17.22	298,800	5,104,636	17.084	16.86	16.84	16.86	16.67	16.86	305,153	16.728	2.01%
2007-07-12	16.88	16.88	16.90	16.80	16.94	151,400	2,549,144	16.837	16.53	16.53	16.55	16.45	16.59	154,619	16.487	1.32%
2007-07-11	16.66	16.64	16.66	16.60	16.72	1,905,475	32,048,646	16.819	16.31	16.29	16.31	16.25	16.37	1,945,991	16.469	-0.60%
2007-07-10	16.76	16.74	16.76	16.76	16.98	1,080,400	18,267,676	16.908	16.41	16.39	16.41	16.41	16.63	1,103,373	16.556	-0.95%
2007-07-09	16.92	16.90	16.92	16.88	16.94	202,300	3,419,702	16.904	16.57	16.55	16.57	16.53	16.59	206,602	16.552	0.24%
2007-07-06	16.88	16.86	16.88	16.74	16.88	174,400	2,925,736	16.776	16.53	16.51	16.53	16.39	16.53	178,108	16.427	1.32%
2007-07-05	16.66	16.64	16.66	16.64	16.84	345,200	5,782,256	16.751	16.31	16.29	16.31	16.29	16.49	352,540	16.402	-0.12%
2007-07-04	16.68	16.66	16.68	16.60	16.70	126,000	2,102,064	16.683	16.33	16.31	16.33	16.25	16.35	128,679	16.336	1.09%
2007-07-03	16.50	16.50	16.52	16.42	16.52	383,800	6,318,184	16.462	16.16	16.16	16.18	16.08	16.18	391,961	16.119	1.48%
2007-06-29	16.26	16.24	16.26	16.18	16.30	229,600	3,721,948	16.211	15.92	15.90	15.92	15.84	15.96	234,482	15.873	1.50%
2007-06-28	16.02	16.02	16.04	16.00	16.04	126,400	2,025,316	16.023	15.69	15.69	15.71	15.67	15.71	129,088	15.689	0.63%
2007-06-27	15.92	15.90	15.92	15.92	16.04	239,200	3,823,944	15.986	15.59	15.57	15.59	15.59	15.71	244,286	15.654	-1.36%
2007-06-26	16.14	16.12	16.14	16.04	16.14	150,200	2,421,512	16.122	15.80	15.78	15.80	15.71	15.80	153,394	15.786	0.62%
2007-06-25	16.04	16.02	16.04	16.02	16.14	279,000	4,493,240	16.105	15.71	15.69	15.71	15.69	15.80	284,932	15.769	-0.25%
2007-06-22	16.08	16.06	16.08	16.08	16.10	59,600	958,916	16.089	15.75	15.73	15.75	15.75	15.76	60,867	15.754	0.50%
2007-06-21	16.00	15.98	16.00	15.96	16.26	900,200	14,445,324	16.047	15.67	15.65	15.67	15.63	15.92	919,341	15.713	0.38%
2007-06-20	15.94	15.94	15.96	15.90	16.04	294,000	4,692,712	15.962	15.61	15.61	15.63	15.57	15.71	300,251	15.629	0.63%
2007-06-18	15.84	15.82	15.86	15.80	16.00	1,798,800	28,536,008	15.864	15.51	15.49	15.53	15.47	15.67	1,837,048	15.534	0.13%
2007-06-15	15.82	15.80	15.82	15.80	15.86	201,600	3,190,404	15.825	15.49	15.47	15.49	15.47	15.53	205,887	15.496	1.41%
2007-06-14	15.60	15.56	15.60	15.54	15.70	103,400	1,612,428	15.594	15.28	15.24	15.28	15.22	15.37	105,599	15.269	0.65%
2007-06-13	15.50	15.48	15.54	15.50	15.56	190,000	2,950,172	15.527	15.18	15.16	15.22	15.18	15.24	194,040	15.204	-0.39%
2007-06-12	15.56	15.54	15.56	15.54	15.74	227,000	3,550,516	15.641	15.24	15.22	15.24	15.22	15.41	231,827	15.315	-0.51%
2007-06-11	15.64	15.62	15.66	15.60	15.70	434,800	6,806,156	15.654	15.31	15.29	15.33	15.28	15.37	444,045	15.328	-0.26%
2007-06-08	15.68	15.66	15.70	15.60	15.68	237,000	3,707,120	15.642	15.35	15.33	15.37	15.28	15.35	242,039	15.316	-0.63%
2007-06-07	15.78	15.78	15.84	15.78	15.96	208,400	3,297,832	15.825	15.45	15.45	15.51	15.45	15.63	212,831	15.495	-2.71%
2007-06-06	16.22	16.22	16.26	16.18	16.38	201,300	3,284,470	16.316	15.88	15.88	15.92	15.84	16.04	205,580	15.977	-0.12%
2007-06-05	16.24	16.22	16.26	16.16	16.28	116,000	1,881,352	16.219	15.90	15.88	15.92	15.82	15.94	118,467	15.881	-0.37%
2007-06-04	16.30	16.28	16.30	16.20	16.40	288,000	4,699,600	16.318	15.96	15.94	15.96	15.86	16.06	294,124	15.978	-0.37%
2007-06-01	16.36	16.34	16.36	16.32	16.48	216,600	3,555,060	16.413	16.02	16.00	16.02	15.98	16.14	221,206	16.071	0.62%
2007-05-31	16.26	16.22	16.26	16.18	16.72	272,400	4,432,816	16.273	15.92	15.88	15.92	15.84	16.37	278,192	15.934	-0.25%
2007-05-30	16.30	16.26	16.30	16.08	16.30	812,200	13,113,764	16.146	15.96	15.92	15.96	15.75	15.96	829,470	15.810	0.62%
2007-05-29	16.20	16.20	16.22	16.20	16.28	74,200	1,207,068	16.268	15.86	15.86	15.88	15.86	15.94	75,778	15.929	-0.37%
2007-05-28	16.26	16.22	16.26	16.12	16.30	120,400	1,946,420	16.166	15.92	15.88	15.92	15.78	15.96	122,960	15.830	2.26%
2007-05-25	15.90	15.84	15.90	15.70	16.24	438,000	6,973,204	15.921	15.57	15.51	15.57	15.37	15.90	447,313	15.589	-1.85%
2007-05-23	16.20	16.18	16.20	16.16	16.38	232,600	3,788,632	16.288	15.86	15.84	15.86	15.82	16.04	237,546	15.949	0.37%
2007-05-22	16.14	16.10	16.12	16.04	16.16	483,600	7,784,944	16.098	15.80	15.76	15.78	15.71	15.82	493,883	15.763	0.00%
2007-05-21	16.14	16.12	16.14	15.68	16.14	498,000	7,946,048	15.956	15.80	15.78	15.80	15.35	15.80	508,589	15.624	3.07%
2007-05-18	15.66	15.64	15.68	15.64	15.72	218,000	3,418,820	15.683	15.33	15.31	15.35	15.31	15.39	222,635	15.356	0.13%
2007-05-17	15.64	15.64	15.66	15.54	15.64	598,600	9,335,876	15.596	15.31	15.31	15.33	15.22	15.31	611,328	15.271	2.49%
2007-05-16	15.26	15.24	15.28	15.26	15.34	149,400	2,284,296	15.290	14.94	14.92	14.96	14.94	15.02	152,577	14.971	-0.39%
2007-05-15	15.32	15.32	15.36	15.30	15.40	148,800	2,282,560	15.340	15.00	15.00	15.04	14.98	15.08	151,964	15.020	0.00%
2007-05-14	15.32	15.30	15.34	15.32	15.46	438,000	6,736,872	15.381	15.00	14.98	15.02	15.00	15.14	447,313	15.061	1.19%
2007-05-11	15.14	15.12	15.14	14.90	15.16	240,200	3,600,144	14.988	14.82	14.81	14.82	14.59	14.84	245,307	14.676	-1.43%
2007-05-10	15.36	15.32	15.36	15.36	15.46	114,000	1,757,940	15.421	15.04	15.00	15.04	15.04	15.14	116,424	15.099	0.52%
2007-05-09	15.28	15.28	15.30	15.28	15.32	161,200	2,468,412	15.313	14.96	14.96	14.98	14.96	15.00	164,628	14.994	-1.42%
2007-05-08	15.50	15.48	15.50	15.50	15.56	321,600	4,992,032	15.523	15.18	15.16	15.18	15.18	15.24	328,438	15.199	-0.64%
2007-05-07	15.60	15.56	15.60	15.54	15.70	321,400	5,012,380	15.596	15.28	15.24	15.28	15.22	15.37	328,234	15.271	0.91%
2007-05-04	15.46	15.46	15.50	15.46	15.56	206,800	3,210,724	15.526	15.14	15.14	15.18	15.14	15.24	211,197	15.202	0.26%
2007-05-03	15.42	15.40	15.42	15.32	15.42	126,800	1,948,184	15.364	15.10	15.08	15.10	15.00	15.10	129,496	15.044	1.31%
2007-05-02	15.22	15.22	15.24	15.06	15.26	161,200	2,451,904	15.210	14.90	14.90	14.92	14.75	14.94	164,628	14.894	1.33%
2007-04-30	15.02	15.02	15.06	15.02	15.52	271,400	4,147,676	15.283	14.71	14.71	14.75	14.71	15.20	277,171	14.964	-2.97%
2007-04-27	15.48	15.48	15.50	15.46	15.80	327,000	5,140,836	15.721	15.16	15.16	15.18	15.14	15.47	333,953	15.394	-1.28%
2007-04-26	15.68	15.64	15.68	15.36	15.68	373,600	5,807,260	15.544	15.35	15.31	15.35	15.04	15.35	381,544	15.220	1.95%
2007-04-25	15.38	15.38	15.40	15.26	15.38	442,400	6,790,024	15.348	15.06	15.06	15.08	14.94	15.06	451,807	15.029	0.92%
2007-04-24	15.24	15.24	15.26	14.98	15.30	703,400	10,655,316	15.148	14.92	14.92	14.94	14.67	14.98	718,357	14.833	1.60%
2007-04-23	15.00	14.98	15.02	15.00	15.16	645,600	9,745,732	15.096	14.69	14.67	14.71	14.69	14.84	659,327	14.781	1.35%
2007-04-20	14.80	14.76	14.80	14.70	14.88	398,600	5,891,804	14.781	14.49	14.45	14.49	14.39	14.57	407,075	14.473	3.64%
2007-04-19	14.28	14.28	14.30	14.26	14.94	434,400	6,330,744	14.574	13.98	13.98	14.00	13.96	14.63	443,637	14.270	-2.99%
2007-04-18	14.72	14.72	14.76	14.72	14.82	399,200	5,904,132	14.790	14.41	14.41	14.45	14.41	14.51	407,688	14.482	0.82%
2007-04-17	14.60	14.60	14.62	14.60	14.86	327,400	4,832,092	14.759	14.30	14.30	14.32	14.30	14.55	334,362	14.452	0.97%
2007-04-16	14.46	14.46	14.48	14.34	14.50	394,600	5,698,612	14.442	14.16	14.16	14.18	14.04	14.20	402,990	14.141	3.29%
2007-04-13	14.00	14.00	14.02	13.92	14.10	477,200	6,692,240	14.024	13.71	13.71	13.73	13.63	13.81	487,347	13.732	2.19%
2007-04-12	13.70	13.66	13.68	13.66	13.86	196,800	2,709,712	13.769	13.41	13.38	13.40	13.38	13.57	200,985	13.482	-1.44%
2007-04-11	13.90	13.90	13.94	13.90	14.02	158,900	2,221,636	13.981	13.61	13.61	13.65	13.61	13.73	162,279	13.690	0.72%
2007-04-10	13.80	13.80	13.82	13.72	13.96	356,000	4,926,048	13.837	13.51	13.51	13.53	13.43	13.67	363,570	13.549	2.68%
2007-04-04	13.44	13.42	13.46	13.44	13.60	481,000	6,492,916	13.499	13.16	13.14	13.18	13.16	13.32	491,228	13.218	0.30%
2007-04-03	13.40	13.38	13.40	13.02	13.40	325,000	4,287,156	13.191	13.12	13.10	13.12	12.75	13.12	331,911	12.917	2.29%
2007-04-02	13.10	13.08	13.10	13.08	13.60	363,800	4,806,944	13.213	12.83	12.81	12.83	12.81	13.32	371,536	12.938	-3.25%
2007-03-30	13.54	13.54	13.58	13.52	13.62	550,400	7,459,540	13.553	13.26	13.26	13.30	13.24	13.34	562,103	13.271	0.30%
2007-03-29	13.50	13.50	13.54	13.38	13.52	140,800	1,896,332	13.468	13.22	13.22	13.26	13.10	13.24	143,794	13.188	-0.44%
2007-03-28	13.56	13.56	13.58	13.54	13.76	160,600	2,200,384	13.701	13.28	13.28	13.30	13.26	13.47	164,015	13.416	-1.17%
2007-03-27	13.72	13.72	13.74	13.72	13.76	95,100	1,306,286	13.736	13.43	13.43	13.45	13.43	13.47	97,122	13.450	0.00%
2007-03-26	13.72	13.72	13.76	13.70	13.96	658,200	9,085,580	13.804	13.43	13.43	13.47	13.41	13.67	672,195	13.516	-1.44%
2007-03-23	13.92	13.88	13.92	13.86	13.98	664,800	9,247,880	13.911	13.63	13.59	13.63	13.57	13.69	678,936	13.621	1.16%
2007-03-22	13.76	13.72	13.76	13.50	13.84	811,600	11,085,824	13.659	13.47	13.43	13.47	13.22	13.55	828,857	13.375	3.30%
2007-03-21	13.32	13.30	13.32	13.20	13.34	118,000	1,560,724	13.227	13.04	13.02	13.04	12.93	13.06	120,509	12.951	1.83%
2007-03-20	13.08	13.08	13.12	13.06	13.18	194,600	2,555,832	13.134	12.81	12.81	12.85	12.79	12.91	198,738	12.860	0.93%
2007-03-19	12.96	12.94	12.96	12.92	13.00	67,600	876,776	12.970	12.69	12.67	12.69	12.65	12.73	69,037	12.700	1.25%
2007-03-16	12.80	12.76	12.80	12.74	12.96	303,600	3,914,720	12.894	12.53	12.49	12.53	12.47	12.69	310,055	12.626	-1.99%
2007-03-15	13.06	13.04	13.08	13.00	13.14	228,600	2,983,028	13.049	12.79	12.77	12.81	12.73	12.87	233,461	12.777	1.56%
2007-03-14	12.86	12.84	12.86	12.84	13.18	592,800	7,716,488	13.017	12.59	12.57	12.59	12.57	12.91	605,405	12.746	-3.31%
2007-03-13	13.30	13.28	13.30	13.28	13.34	199,200	2,649,912	13.303	13.02	13.00	13.02	13.00	13.06	203,436	13.026	-0.75%
2007-03-12	13.40	13.40	13.42	13.32	13.44	551,600	7,381,004	13.381	13.12	13.12	13.14	13.04	13.16	563,329	13.102	1.06%
2007-03-09	13.26	13.26	13.30	13.20	13.58	347,600	4,636,620	13.339	12.98	12.98	13.02	12.93	13.30	354,991	13.061	0.30%
2007-03-08	13.22	13.22	13.24	12.84	13.30	504,200	6,556,960	13.005	12.94	12.94	12.96	12.57	13.02	514,921	12.734	2.01%
2007-03-07	12.96	12.94	12.96	12.94	13.20	837,600	11,002,016	13.135	12.69	12.67	12.69	12.67	12.93	855,410	12.862	0.47%
2007-03-06	12.90	12.90	12.92	12.72	12.94	702,200	9,012,928	12.835	12.63	12.63	12.65	12.46	12.67	717,131	12.568	2.71%
2007-03-05	12.56	12.54	12.58	12.50	13.00	745,900	9,524,060	12.769	12.30	12.28	12.32	12.24	12.73	761,760	12.503	-5.28%
2007-03-02	13.26	13.26	13.28	13.24	13.62	871,400	11,695,004	13.421	12.98	12.98	13.00	12.96	13.34	889,929	13.142	-0.75%
2007-03-01	13.36	13.34	13.36	13.32	13.42	619,800	8,278,472	13.357	13.08	13.06	13.08	13.04	13.14	632,979	13.079	-0.45%
2007-02-28	13.42	13.42	13.44	13.32	13.92	1,278,100	17,193,802	13.453	13.14	13.14	13.16	13.04	13.63	1,305,276	13.173	-4.14%
2007-02-27	14.00	13.98	14.02	13.98	14.16	474,200	6,676,744	14.080	13.71	13.69	13.73	13.69	13.87	484,283	13.787	-0.14%
2007-02-26	14.02	14.02	14.04	14.02	14.24	781,600	11,087,560	14.186	13.73	13.73	13.75	13.73	13.94	798,219	13.890	-1.54%
2007-02-23	14.24	14.22	14.24	14.24	14.58	1,326,600	19,084,424	14.386	13.94	13.92	13.94	13.94	14.28	1,354,808	14.086	-3.13%
2007-02-22	14.70	14.70	14.72	14.64	14.76	589,600	8,657,644	14.684	14.39	14.39	14.41	14.34	14.45	602,137	14.378	-0.81%
2007-02-21	14.82	14.80	14.82	14.80	15.90	492,600	7,413,216	15.049	14.51	14.49	14.51	14.49	15.57	503,074	14.736	-1.33%
2007-02-16	15.02	15.00	15.02	14.94	15.02	298,099	4,470,325	14.996	14.71	14.69	14.71	14.63	14.71	304,438	14.684	1.76%
2007-02-15	14.76	14.76	14.78	14.56	14.80	448,000	6,556,440	14.635	14.45	14.45	14.47	14.26	14.49	457,526	14.330	3.07%
2007-02-14	14.32	14.32	14.34	14.30	14.62	454,100	6,570,142	14.469	14.02	14.02	14.04	14.00	14.32	463,756	14.167	-3.24%
2007-02-13	14.80	14.80	14.82	14.52	14.90	377,700	5,550,604	14.696	14.49	14.49	14.51	14.22	14.59	385,731	14.390	-0.67%
2007-02-12	14.90	14.88	14.90	14.82	15.10	634,600	9,487,184	14.950	14.59	14.57	14.59	14.51	14.79	648,094	14.639	-1.59%
2007-02-09	15.14	15.14	15.16	15.10	15.26	543,000	8,255,228	15.203	14.82	14.82	14.84	14.79	14.94	554,546	14.886	0.00%
2007-02-08	15.14	15.12	15.14	15.10	15.26	532,000	8,078,228	15.185	14.82	14.81	14.82	14.79	14.94	543,312	14.868	-0.13%
2007-02-07	15.16	15.14	15.16	15.04	15.16	296,200	4,471,836	15.097	14.84	14.82	14.84	14.73	14.84	302,498	14.783	0.80%
2007-02-06	15.04	15.02	15.04	15.02	15.90	723,000	10,919,860	15.104	14.73	14.71	14.73	14.71	15.57	738,373	14.789	0.13%
2007-02-05	15.02	14.96	15.02	14.94	15.02	590,200	8,845,480	14.987	14.71	14.65	14.71	14.63	14.71	602,750	14.675	0.81%
2007-02-02	14.90	14.90	14.94	14.80	14.96	98,400	1,464,256	14.881	14.59	14.59	14.63	14.49	14.65	100,492	14.571	1.64%
2007-02-01	14.66	14.64	14.70	14.66	14.72	506,400	7,438,952	14.690	14.35	14.34	14.39	14.35	14.41	517,168	14.384	-0.27%
2007-01-31	14.70	14.70	14.72	14.70	14.84	225,000	3,327,052	14.787	14.39	14.39	14.41	14.39	14.53	229,784	14.479	-1.08%
2007-01-30	14.86	14.84	14.86	14.72	14.86	252,800	3,737,180	14.783	14.55	14.53	14.55	14.41	14.55	258,175	14.475	1.09%
2007-01-29	14.70	14.68	14.70	14.68	14.78	123,600	1,819,672	14.722	14.39	14.37	14.39	14.37	14.47	126,228	14.416	0.27%
2007-01-26	14.66	14.64	14.66	14.64	14.74	249,300	3,662,167	14.690	14.35	14.34	14.35	14.34	14.43	254,601	14.384	0.27%
2007-01-25	14.62	14.60	14.64	14.54	14.62	274,000	3,996,124	14.584	14.32	14.30	14.34	14.24	14.32	279,826	14.281	0.83%
2007-01-24	14.50	14.48	14.52	14.50	14.76	217,200	3,169,080	14.591	14.20	14.18	14.22	14.20	14.45	221,818	14.287	-1.23%
2007-01-23	14.68	14.64	14.68	14.64	14.76	834,400	12,259,052	14.692	14.37	14.34	14.37	14.34	14.45	852,142	14.386	0.00%
2007-01-22	14.68	14.66	14.68	14.60	14.68	126,400	1,851,864	14.651	14.37	14.35	14.37	14.30	14.37	129,088	14.346	0.82%
2007-01-19	14.56	14.54	14.58	14.52	15.00	311,600	4,572,340	14.674	14.26	14.24	14.28	14.22	14.69	318,226	14.368	-0.82%
2007-01-18	14.68	14.66	14.70	14.38	14.70	375,000	5,466,092	14.576	14.37	14.35	14.39	14.08	14.39	382,974	14.273	1.80%
2007-01-17	14.42	14.40	14.42	14.28	14.42	212,300	3,049,282	14.363	14.12	14.10	14.12	13.98	14.12	216,814	14.064	1.41%
2007-01-16	14.22	14.20	14.24	14.18	14.52	421,600	6,047,928	14.345	13.92	13.90	13.94	13.88	14.22	430,565	14.047	-0.70%
2007-01-15	14.32	14.30	14.32	14.30	14.40	270,600	3,888,332	14.369	14.02	14.00	14.02	14.00	14.10	276,354	14.070	2.29%
2007-01-12	14.00	14.00	14.02	13.88	14.10	117,200	1,640,108	13.994	13.71	13.71	13.73	13.59	13.81	119,692	13.703	2.49%
2007-01-11	13.66	13.62	13.66	13.58	13.66	159,400	2,169,840	13.613	13.38	13.34	13.38	13.30	13.38	162,789	13.329	1.04%
2007-01-10	13.52	13.46	13.52	13.48	13.62	333,000	4,508,012	13.538	13.24	13.18	13.24	13.20	13.34	340,081	13.256	-2.31%
2007-01-09	13.84	13.82	13.84	13.84	14.02	271,000	3,783,304	13.961	13.55	13.53	13.55	13.55	13.73	276,762	13.670	-0.86%
2007-01-08	13.96	13.92	13.96	13.90	14.20	232,400	3,269,736	14.069	13.67	13.63	13.67	13.61	13.90	237,342	13.777	-2.10%
2007-01-05	14.26	14.22	14.26	14.14	14.30	89,600	1,272,800	14.205	13.96	13.92	13.96	13.85	14.00	91,505	13.910	-0.42%
2007-01-04	14.32	14.30	14.32	14.28	14.60	631,000	9,052,328	14.346	14.02	14.00	14.02	13.98	14.30	644,417	14.047	0.00%
2007-01-03	14.32	14.30	14.32	14.26	14.34	399,200	5,714,856	14.316	14.02	14.00	14.02	13.96	14.04	407,688	14.018	0.42%
2007-01-02	14.26	14.24	14.26	14.14	14.30	2,092,200	29,772,544	14.230	13.96	13.94	13.96	13.85	14.00	2,136,687	13.934	0.14%
2006-12-29	14.24	14.24	14.26	14.18	14.24	193,400	2,746,456	14.201	13.94	13.94	13.96	13.88	13.94	197,512	13.905	0.85%
2006-12-28	14.12	14.12	14.14	14.10	14.60	196,700	2,798,438	14.227	13.83	13.83	13.85	13.81	14.30	200,882	13.931	1.00%
2006-12-27	13.98	13.96	13.98	13.84	14.06	229,600	3,201,348	13.943	13.69	13.67	13.69	13.55	13.77	234,482	13.653	2.49%
2006-12-22	13.64	13.62	13.64	13.60	13.70	125,800	1,717,424	13.652	13.36	13.34	13.36	13.32	13.41	128,475	13.368	0.89%
2006-12-21	13.52	13.50	13.52	13.48	13.66	195,000	2,640,296	13.540	13.24	13.22	13.24	13.20	13.38	199,146	13.258	-1.17%
2006-12-20	13.68	13.68	13.72	13.64	13.72	351,000	4,798,380	13.671	13.40	13.40	13.43	13.36	13.43	358,463	13.386	1.63%
2006-12-19	13.46	13.44	13.48	13.42	13.90	388,400	5,303,520	13.655	13.18	13.16	13.20	13.14	13.61	396,659	13.370	-2.18%
2006-12-18	13.76	13.74	13.76	13.66	13.92	1,358,000	18,774,512	13.825	13.47	13.45	13.47	13.38	13.63	1,386,875	13.537	-0.43%
2006-12-15	13.82	13.82	13.86	13.78	13.84	709,200	9,794,268	13.810	13.53	13.53	13.57	13.49	13.55	724,280	13.523	1.47%
2006-12-14	13.62	13.62	13.64	13.30	13.62	852,800	11,507,920	13.494	13.34	13.34	13.36	13.02	13.34	870,933	13.213	3.65%
2006-12-13	13.14	13.12	13.14	13.00	13.26	824,800	10,851,128	13.156	12.87	12.85	12.87	12.73	12.98	842,338	12.882	-1.65%
2006-12-12	13.36	13.34	13.36	13.32	13.62	503,000	6,795,064	13.509	13.08	13.06	13.08	13.04	13.34	513,695	13.228	-1.62%
2006-12-11	13.58	13.56	13.60	13.46	14.02	1,564,400	21,686,784	13.863	13.30	13.28	13.32	13.18	13.73	1,597,664	13.574	-3.69%
2006-12-08	14.10	14.10	14.12	14.08	14.14	97,000	1,368,992	14.113	13.81	13.81	13.83	13.79	13.85	99,063	13.819	-0.42%
2006-12-07	14.16	14.14	14.16	14.12	14.20	83,000	1,175,992	14.169	13.87	13.85	13.87	13.83	13.90	84,765	13.874	-0.14%
2006-12-06	14.18	14.18	14.20	14.16	14.28	450,000	6,413,264	14.252	13.88	13.88	13.90	13.87	13.98	459,568	13.955	-0.56%
2006-12-05	14.26	14.24	14.26	14.10	14.26	487,600	6,917,072	14.186	13.96	13.94	13.96	13.81	13.96	497,968	13.891	1.28%
2006-12-04	14.08	14.08	14.10	14.04	14.10	997,400	14,045,136	14.082	13.79	13.79	13.81	13.75	13.81	1,018,608	13.789	0.72%
2006-12-01	13.98	13.98	14.00	13.92	14.00	204,400	2,850,092	13.944	13.69	13.69	13.71	13.63	13.71	208,746	13.653	1.01%
2006-11-30	13.84	13.84	13.86	13.84	13.90	235,000	3,260,484	13.874	13.55	13.55	13.57	13.55	13.61	239,997	13.586	-0.14%
2006-11-29	13.86	13.84	13.86	13.82	13.88	142,200	1,970,132	13.855	13.57	13.55	13.57	13.53	13.59	145,224	13.566	0.73%
2006-11-28	13.76	13.76	13.78	13.76	14.02	247,000	3,432,744	13.898	13.47	13.47	13.49	13.47	13.73	252,252	13.608	-1.85%
2006-11-27	14.02	14.00	14.02	13.92	14.04	336,800	4,711,832	13.990	13.73	13.71	13.73	13.63	13.75	343,961	13.699	0.72%
2006-11-24	13.92	13.92	13.94	13.88	13.96	252,200	3,511,132	13.922	13.63	13.63	13.65	13.59	13.67	257,563	13.632	-0.43%
2006-11-23	13.98	13.96	13.98	13.90	13.98	753,200	10,502,068	13.943	13.69	13.67	13.69	13.61	13.69	769,215	13.653	0.72%
2006-11-22	13.88	13.86	13.88	13.72	13.90	594,600	8,231,276	13.843	13.59	13.57	13.59	13.43	13.61	607,243	13.555	1.91%
2006-11-21	13.62	13.62	13.64	13.50	13.62	923,400	12,556,716	13.598	13.34	13.34	13.36	13.22	13.34	943,034	13.315	1.95%
2006-11-20	13.36	13.34	13.36	13.36	13.56	176,800	2,384,012	13.484	13.08	13.06	13.08	13.08	13.28	180,559	13.203	-1.62%
2006-11-17	13.58	13.56	13.58	13.58	13.66	277,600	3,781,496	13.622	13.30	13.28	13.30	13.30	13.38	283,503	13.338	-0.29%
2006-11-16	13.62	13.60	13.62	13.44	13.62	124,200	1,680,796	13.533	13.34	13.32	13.34	13.16	13.34	126,841	13.251	1.19%
2006-11-15	13.46	13.46	13.48	13.44	13.46	92,800	1,248,500	13.454	13.18	13.18	13.20	13.16	13.18	94,773	13.174	-0.15%
2006-11-14	13.48	13.48	13.50	13.48	13.52	301,400	4,068,188	13.498	13.20	13.20	13.22	13.20	13.24	307,809	13.217	-0.15%
2006-11-13	13.50	13.48	13.50	13.44	13.52	288,600	3,887,684	13.471	13.22	13.20	13.22	13.16	13.24	294,737	13.190	0.45%
2006-11-10	13.44	13.42	13.44	13.34	13.44	94,200	1,260,740	13.384	13.16	13.14	13.16	13.06	13.16	96,203	13.105	0.30%
2006-11-09	13.40	13.38	13.40	13.28	13.40	263,000	3,515,100	13.365	13.12	13.10	13.12	13.00	13.12	268,592	13.087	1.06%
2006-11-08	13.26	13.26	13.28	13.26	13.38	448,600	5,972,144	13.313	12.98	12.98	13.00	12.98	13.10	458,139	13.036	-0.90%
2006-11-07	13.38	13.36	13.38	13.38	13.40	228,000	3,053,260	13.392	13.10	13.08	13.10	13.10	13.12	232,848	13.113	0.90%
2006-11-06	13.26	13.24	13.26	13.22	13.30	108,000	1,431,324	13.253	12.98	12.96	12.98	12.94	13.02	110,296	12.977	0.15%
2006-11-03	13.24	13.22	13.24	13.16	13.26	166,000	2,193,600	13.215	12.96	12.94	12.96	12.89	12.98	169,530	12.939	-0.30%
2006-11-02	13.28	13.26	13.28	13.26	13.30	726,600	9,642,676	13.271	13.00	12.98	13.00	12.98	13.02	742,050	12.995