Prices and Webb-site Total Returns

CHINA GOLD INTERNATIONAL RESOURCES CORP. LTD.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02099	2010-12-01			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	201.4	201.0	201.4	197.3	208.8	2,629,766	531,689,971	202.18	201.4	201.0	201.4	197.3	208.8	2,629,766	202.18	2.39%
2026-02-03	196.7	196.6	196.7	187.6	197.9	3,674,697	710,563,163	193.37	196.7	196.6	196.7	187.6	197.9	3,674,697	193.37	4.13%
2026-02-02	188.9	188.9	189.0	179.4	197.5	5,601,100	1,066,819,465	190.47	188.9	188.9	189.0	179.4	197.5	5,601,100	190.47	-7.94%
2026-01-30	205.2	204.4	205.2	201.4	225.4	5,233,905	1,103,710,520	210.88	205.2	204.4	205.2	201.4	225.4	5,233,905	210.88	-10.08%
2026-01-29	228.2	228.0	228.2	224.0	245.0	5,378,745	1,237,215,763	230.02	228.2	228.0	228.2	224.0	245.0	5,378,745	230.02	-1.55%
2026-01-28	231.8	231.8	232.0	228.0	242.0	3,804,029	883,860,464	232.35	231.8	231.8	232.0	228.0	242.0	3,804,029	232.35	1.31%
2026-01-27	228.8	228.4	228.8	223.0	248.2	6,449,653	1,493,434,164	231.55	228.8	228.4	228.8	223.0	248.2	6,449,653	231.55	-2.80%
2026-01-26	235.4	235.0	235.4	221.0	237.0	3,677,331	854,611,194	232.40	235.4	235.0	235.4	221.0	237.0	3,677,331	232.40	8.08%
2026-01-23	217.8	217.6	217.8	210.0	219.0	1,855,576	399,499,196	215.30	217.8	217.6	217.8	210.0	219.0	1,855,576	215.30	6.45%
2026-01-22	204.6	204.2	204.6	197.1	205.0	1,638,003	332,591,983	203.05	204.6	204.2	204.6	197.1	205.0	1,638,003	203.05	-0.20%
2026-01-21	205.0	204.8	205.0	198.5	208.6	2,723,158	554,617,081	203.67	205.0	204.8	205.0	198.5	208.6	2,723,158	203.67	5.13%
2026-01-20	195.0	195.0	195.1	184.9	196.0	2,033,474	390,809,212	192.19	195.0	195.0	195.1	184.9	196.0	2,033,474	192.19	2.04%
2026-01-19	191.1	191.0	191.1	185.0	194.0	1,233,610	236,043,673	191.34	191.1	191.0	191.1	185.0	194.0	1,233,610	191.34	1.06%
2026-01-16	189.1	187.9	189.1	183.1	193.5	2,650,926	502,777,444	189.66	189.1	187.9	189.1	183.1	193.5	2,650,926	189.66	2.44%
2026-01-15	184.6	184.2	184.6	179.3	189.9	1,948,992	360,678,676	185.06	184.6	184.2	184.6	179.3	189.9	1,948,992	185.06	0.93%
2026-01-14	182.9	182.6	182.9	175.2	183.5	2,553,213	457,790,158	179.30	182.9	182.6	182.9	175.2	183.5	2,553,213	179.30	1.95%
2026-01-13	179.4	179.1	179.4	167.9	180.0	3,172,542	562,899,028	177.43	179.4	179.1	179.4	167.9	180.0	3,172,542	177.43	11.50%
2026-01-09	160.9	160.5	160.9	152.5	161.2	1,853,981	293,615,574	158.37	160.9	160.5	160.9	152.5	161.2	1,853,981	158.37	2.48%
2026-01-08	157.0	156.9	157.0	154.2	161.9	1,742,604	274,232,021	157.37	157.0	156.9	157.0	154.2	161.9	1,742,604	157.37	-2.30%
2026-01-07	160.7	160.5	160.7	157.1	164.8	2,934,045	469,944,977	160.17	160.7	160.5	160.7	157.1	164.8	2,934,045	160.17	-1.53%
2026-01-06	163.2	163.1	163.2	160.1	165.0	2,595,930	423,553,973	163.16	163.2	163.1	163.2	160.1	165.0	2,595,930	163.16	2.51%
2026-01-05	159.2	158.6	159.2	157.3	164.4	2,403,140	384,974,685	160.20	159.2	158.6	159.2	157.3	164.4	2,403,140	160.20	1.47%
2025-12-31	156.9	156.4	156.9	155.5	160.1	1,096,242	172,745,759	157.58	156.9	156.4	156.9	155.5	160.1	1,096,242	157.58	-0.63%
2025-12-30	157.9	157.8	157.9	149.2	158.6	1,721,349	269,391,775	156.50	157.9	157.8	157.9	149.2	158.6	1,721,349	156.50	2.67%
2025-12-29	153.8	153.3	153.8	152.1	165.2	3,801,982	597,129,502	157.06	153.8	153.3	153.8	152.1	165.2	3,801,982	157.06	-5.00%
2025-12-24	161.9	161.1	161.9	160.0	165.4	706,321	114,452,255	162.04	161.9	161.1	161.9	160.0	165.4	706,321	162.04	-0.31%
2025-12-23	162.4	162.1	162.4	161.1	167.4	1,314,920	215,551,535	163.93	162.4	162.1	162.4	161.1	167.4	1,314,920	163.93	-0.43%
2025-12-22	163.1	161.9	163.1	154.0	163.5	3,367,439	542,420,005	161.08	163.1	161.9	163.1	154.0	163.5	3,367,439	161.08	7.59%
2025-12-19	151.6	151.6	151.9	149.0	155.2	2,925,602	445,017,502	152.11	151.6	151.6	151.9	149.0	155.2	2,925,602	152.11	-1.49%
2025-12-18	153.9	152.6	153.9	152.3	158.4	1,596,121	246,372,419	154.36	153.9	152.6	153.9	152.3	158.4	1,596,121	154.36	-0.58%
2025-12-17	154.8	154.5	154.8	152.3	158.0	1,484,428	230,485,222	155.27	154.8	154.5	154.8	152.3	158.0	1,484,428	155.27	0.26%
2025-12-16	154.4	154.0	154.4	151.0	160.4	1,973,978	305,177,159	154.60	154.4	154.0	154.4	151.0	160.4	1,973,978	154.60	-3.56%
2025-12-15	160.1	159.8	160.1	157.5	162.2	1,203,107	192,569,046	160.06	160.1	159.8	160.1	157.5	162.2	1,203,107	160.06	-1.23%
2025-12-12	162.1	161.9	162.1	158.3	162.5	2,297,542	370,283,052	161.16	162.1	161.9	162.1	158.3	162.5	2,297,542	161.16	3.58%
2025-12-11	156.5	156.3	156.5	154.2	163.5	1,477,834	232,252,723	157.16	156.5	156.3	156.5	154.2	163.5	1,477,834	157.16	-1.76%
2025-12-10	159.3	158.4	159.3	157.9	165.0	1,765,680	281,929,730	159.67	159.3	158.4	159.3	157.9	165.0	1,765,680	159.67	-0.81%
2025-12-09	160.6	160.0	160.6	159.0	168.0	2,531,661	408,821,121	161.48	160.6	160.0	160.6	159.0	168.0	2,531,661	161.48	-4.52%
2025-12-08	168.2	168.1	168.2	163.5	170.0	1,556,316	259,454,239	166.71	168.2	168.1	168.2	163.5	170.0	1,556,316	166.71	-0.24%
2025-12-05	168.6	168.5	168.6	163.2	169.0	1,479,853	247,584,886	167.30	168.6	168.5	168.6	163.2	169.0	1,479,853	167.30	2.24%
2025-12-04	164.9	164.2	164.9	162.9	171.9	3,044,995	505,870,540	166.13	164.9	164.2	164.9	162.9	171.9	3,044,995	166.13	-0.60%
2025-12-03	165.9	165.7	165.9	161.3	167.7	2,313,800	381,453,395	164.86	165.9	165.7	165.9	161.3	167.7	2,313,800	164.86	1.47%
2025-12-02	163.5	163.4	163.5	161.6	166.6	2,497,400	407,246,406	163.07	163.5	163.4	163.5	161.6	166.6	2,497,400	163.07	-1.21%
2025-12-01	165.5	165.4	165.5	150.5	165.6	3,475,319	560,293,130	161.22	165.5	165.4	165.5	150.5	165.6	3,475,319	161.22	11.37%
2025-11-28	148.6	148.1	148.6	142.0	149.5	2,727,500	401,259,325	147.12	148.6	148.1	148.6	142.0	149.5	2,727,500	147.12	5.17%
2025-11-27	141.3	141.2	141.3	139.6	143.5	1,559,400	220,098,395	141.14	141.3	141.2	141.3	139.6	143.5	1,559,400	141.14	1.73%
2025-11-26	138.9	138.9	139.0	136.7	142.1	1,514,933	211,214,822	139.42	138.9	138.9	139.0	136.7	142.1	1,514,933	139.42	0.43%
2025-11-25	138.3	138.1	138.3	135.8	143.0	4,685,278	649,556,098	138.64	138.3	138.1	138.3	135.8	143.0	4,685,278	138.64	-0.29%
2025-11-24	138.7	138.0	138.7	136.0	141.8	14,090,731	1,951,506,821	138.50	138.7	138.0	138.7	136.0	141.8	14,090,731	138.50	2.66%
2025-11-21	135.1	135.1	135.3	134.0	138.2	2,019,231	273,955,463	135.67	135.1	135.1	135.3	134.0	138.2	2,019,231	135.67	-3.02%
2025-11-20	139.3	139.2	139.3	137.2	143.4	1,966,700	275,218,367	139.94	139.3	139.2	139.3	137.2	143.4	1,966,700	139.94	-1.35%
2025-11-19	141.2	141.2	141.3	132.0	141.2	2,461,907	338,307,766	137.42	141.2	141.2	141.3	132.0	141.2	2,461,907	137.42	8.20%
2025-11-18	130.5	130.3	130.5	129.6	136.0	2,064,700	271,785,904	131.63	130.5	130.3	130.5	129.6	136.0	2,064,700	131.63	-4.61%
2025-11-17	136.8	136.7	136.8	134.5	140.0	2,409,936	327,946,418	136.08	136.8	136.7	136.8	134.5	140.0	2,409,936	136.08	-3.32%
2025-11-14	141.5	141.4	141.5	140.9	148.4	2,046,184	292,765,765	143.08	141.5	141.4	141.5	140.9	148.4	2,046,184	143.08	-3.94%
2025-11-13	147.3	147.3	147.4	137.7	148.4	3,293,540	476,600,741	144.71	147.3	147.3	147.4	137.7	148.4	3,293,540	144.71	7.60%
2025-11-12	136.9	136.6	136.9	133.2	140.7	2,095,600	285,045,625	136.02	136.9	136.6	136.9	133.2	140.7	2,095,600	136.02	-2.07%
2025-11-11	139.8	139.8	139.9	137.1	143.1	2,321,100	323,676,102	139.45	139.8	139.8	139.9	137.1	143.1	2,321,100	139.45	1.97%
2025-11-10	137.1	137.1	137.3	132.3	137.9	2,450,901	332,054,365	135.48	137.1	137.1	137.3	132.3	137.9	2,450,901	135.48	4.50%
2025-11-07	131.2	131.2	131.3	128.5	133.7	1,486,479	195,765,856	131.70	131.2	131.2	131.3	128.5	133.7	1,486,479	131.70	1.94%
2025-11-06	128.7	128.5	128.7	127.1	129.5	1,591,501	204,535,212	128.52	128.7	128.5	128.7	127.1	129.5	1,591,501	128.52	0.86%
2025-11-05	127.6	127.4	127.6	120.0	128.2	1,809,414	227,735,834	125.86	127.6	127.4	127.6	120.0	128.2	1,809,414	125.86	3.15%
2025-11-04	123.7	123.6	123.7	122.8	128.5	1,717,600	213,689,601	124.41	123.7	123.6	123.7	122.8	128.5	1,717,600	124.41	-3.66%
2025-11-03	128.4	128.4	128.5	122.6	131.5	2,425,453	307,142,086	126.63	128.4	128.4	128.5	122.6	131.5	2,425,453	126.63	-2.28%
2025-10-31	131.4	131.4	131.5	130.2	135.2	3,329,400	441,166,719	132.51	131.4	131.4	131.5	130.2	135.2	3,329,400	132.51	0.77%
2025-10-30	130.4	130.2	130.4	125.3	130.8	2,374,636	306,119,534	128.91	130.4	130.2	130.4	125.3	130.8	2,374,636	128.91	5.33%
2025-10-28	123.8	123.8	123.9	122.7	129.2	1,888,010	235,784,016	124.88	123.8	123.8	123.9	122.7	129.2	1,888,010	124.88	-4.77%
2025-10-27	130.0	130.0	130.1	126.0	130.7	1,549,976	199,814,200	128.91	130.0	130.0	130.1	126.0	130.7	1,549,976	128.91	3.75%
2025-10-24	125.3	125.2	125.3	124.2	128.1	1,068,670	134,209,291	125.59	125.3	125.2	125.3	124.2	128.1	1,068,670	125.59	0.08%
2025-10-23	125.2	125.1	125.2	121.5	127.5	1,721,050	213,367,440	123.98	125.2	125.1	125.2	121.5	127.5	1,721,050	123.98	-2.03%
2025-10-22	127.8	127.7	127.9	118.6	128.3	4,373,338	540,597,673	123.61	127.8	127.7	127.9	118.6	128.3	4,373,338	123.61	-2.59%
2025-10-21	131.2	131.2	131.3	130.3	135.5	2,315,030	307,430,034	132.80	131.2	131.2	131.3	130.3	135.5	2,315,030	132.80	0.54%
2025-10-20	130.5	130.4	130.5	128.2	133.4	2,902,718	378,658,104	130.45	130.5	130.4	130.5	128.2	133.4	2,902,718	130.45	-1.51%
2025-10-17	132.5	132.3	132.6	131.5	141.0	2,858,842	385,215,018	134.75	132.5	132.3	132.6	131.5	141.0	2,858,842	134.75	-3.21%
2025-10-16	136.9	136.8	136.9	132.9	137.6	3,385,281	458,365,790	135.40	136.9	136.8	136.9	132.9	137.6	3,385,281	135.40	0.51%
2025-10-15	136.2	136.1	136.2	131.2	138.7	3,932,898	527,260,486	134.06	136.2	136.1	136.2	131.2	138.7	3,932,898	134.06	1.26%
2025-10-14	134.5	134.2	134.5	132.4	151.9	6,928,536	963,906,837	139.12	134.5	134.2	134.5	132.4	151.9	6,928,536	139.12	-6.60%
2025-10-13	144.0	143.9	144.0	136.7	144.5	4,105,900	580,230,412	141.32	144.0	143.9	144.0	136.7	144.5	4,105,900	141.32	2.78%
2025-10-10	140.1	140.1	140.2	139.2	150.0	6,553,982	942,454,417	143.80	140.1	140.1	140.2	139.2	150.0	6,553,982	143.80	-9.73%
2025-10-09	155.2	155.0	155.2	146.0	156.6	7,196,050	1,098,124,066	152.60	155.2	155.0	155.2	146.0	156.6	7,196,050	152.60	9.30%
2025-10-08	142.0	142.0	142.1	138.4	143.3	1,131,628	160,717,835	142.02	142.0	142.0	142.1	138.4	143.3	1,131,628	142.02	0.00%
2025-10-06	142.0	141.7	142.0	140.2	142.7	769,304	109,076,030	141.79	142.0	141.7	142.0	140.2	142.7	769,304	141.79	1.21%
2025-10-03	140.3	140.2	140.3	136.8	143.5	1,224,710	170,943,566	139.58	140.3	140.2	140.3	136.8	143.5	1,224,710	139.58	-2.23%
2025-10-02	143.5	143.4	143.5	140.6	144.7	1,455,371	208,626,262	143.35	143.5	143.4	143.5	140.6	144.7	1,455,371	143.35	3.39%
2025-09-30	138.8	138.8	139.1	136.0	139.9	3,910,702	541,854,226	138.56	138.8	138.8	139.1	136.0	139.9	3,910,702	138.56	1.91%
2025-09-29	136.2	136.1	136.2	131.0	137.9	3,242,300	438,109,535	135.12	136.2	136.1	136.2	131.0	137.9	3,242,300	135.12	2.41%
2025-09-26	133.0	132.4	133.0	132.0	137.3	2,568,404	342,962,303	133.53	133.0	132.4	133.0	132.0	137.3	2,568,404	133.53	-2.56%
2025-09-25	136.5	136.4	136.5	131.6	140.0	4,645,868	634,855,659	136.65	136.5	136.4	136.5	131.6	140.0	4,645,868	136.65	2.86%
2025-09-24	132.7	132.6	132.7	132.0	136.9	2,591,486	346,227,686	133.60	132.7	132.6	132.7	132.0	136.9	2,591,486	133.60	-2.14%
2025-09-23	135.6	135.2	135.6	131.9	139.8	3,236,840	437,572,744	135.19	135.6	135.2	135.6	131.9	139.8	3,236,840	135.19	0.44%
2025-09-22	135.0	134.4	135.0	131.5	138.0	2,510,060	337,579,382	134.49	135.0	134.4	135.0	131.5	138.0	2,510,060	134.49	1.28%
2025-09-19	133.3	133.1	133.3	127.7	133.3	2,365,960	311,979,315	131.86	133.3	133.1	133.3	127.7	133.3	2,365,960	131.86	3.90%
2025-09-18	128.3	128.2	128.3	125.4	132.6	2,880,596	369,072,226	128.12	128.3	128.2	128.3	125.4	132.6	2,880,596	128.12	-1.91%
2025-09-17	130.8	130.6	130.8	126.4	133.7	3,676,502	475,195,058	129.25	130.8	130.6	130.8	126.4	133.7	3,676,502	129.25	-1.51%
2025-09-16	132.8	132.7	132.8	129.0	137.3	2,930,800	385,949,099	131.69	132.8	132.7	132.8	129.0	137.3	2,930,800	131.69	-0.08%
2025-09-15	132.9	132.8	132.9	130.2	137.4	3,870,910	518,351,900	133.91	132.9	132.8	132.9	130.2	137.4	3,870,910	133.91	-3.70%
2025-09-12	138.0	138.0	138.1	132.2	139.7	3,428,400	467,289,319	136.30	138.0	138.0	138.1	132.2	139.7	3,428,400	136.30	3.53%
2025-09-11	133.3	133.2	133.3	129.2	134.8	3,215,564	424,555,094	132.03	133.3	133.2	133.3	129.2	134.8	3,215,564	132.03	2.70%
2025-09-10	129.8	129.6	129.8	123.4	130.6	2,874,600	367,483,500	127.84	129.8	129.6	129.8	123.4	130.6	2,874,600	127.84	1.17%
2025-09-09	128.3	128.2	128.3	121.1	131.6	7,852,178	1,004,907,376	127.98	128.3	128.2	128.3	121.1	131.6	7,852,178	127.98	6.83%
2025-09-08	120.1	120.0	120.1	117.0	125.6	2,987,438	358,259,684	119.92	120.1	120.0	120.1	117.0	125.6	2,987,438	119.92	-0.41%
2025-09-05	120.6	120.3	120.6	116.9	121.9	3,592,000	429,935,678	119.69	120.6	120.3	120.6	116.9	121.9	3,592,000	119.69	4.06%
2025-09-04	115.9	115.9	116.0	112.0	126.3	8,002,122	936,688,950	117.06	115.9	115.9	116.0	112.0	126.3	8,002,122	117.06	-7.43%
2025-09-03	125.2	125.1	125.2	123.9	133.6	6,908,360	876,923,787	126.94	125.2	125.1	125.2	123.9	133.6	6,908,360	126.94	0.89%
2025-09-02	124.1	124.0	124.1	119.9	126.9	4,869,040	599,789,445	123.18	124.1	124.0	124.1	119.9	126.9	4,869,040	123.18	1.89%
2025-09-01	121.8	121.7	121.8	112.2	124.7	9,118,700	1,090,823,937	119.62	121.8	121.7	121.8	112.2	124.7	9,118,700	119.62	11.33%
2025-08-29	109.4	109.3	109.4	101.0	113.4	4,955,600	540,498,410	109.07	109.4	109.3	109.4	101.0	113.4	4,955,600	109.07	8.64%
2025-08-28	100.7	100.5	100.7	99.30	102.7	1,757,380	176,626,873	100.51	100.7	100.5	100.7	99.30	102.7	1,757,380	100.51	-0.40%
2025-08-27	101.1	100.8	101.1	98.20	103.1	3,621,620	364,581,101	100.67	101.1	100.8	101.1	98.20	103.1	3,621,620	100.67	2.69%
2025-08-26	98.45	98.45	98.50	89.05	99.70	4,920,430	474,191,289	96.372	98.45	98.45	98.50	89.05	99.70	4,920,430	96.372	10.56%
2025-08-25	89.05	89.00	89.05	86.65	90.00	3,142,032	279,481,378	88.949	89.05	89.00	89.05	86.65	90.00	3,142,032	88.949	4.95%
2025-08-22	84.85	84.80	84.85	84.45	88.60	2,115,400	181,465,307	85.783	84.85	84.80	84.85	84.45	88.60	2,115,400	85.783	-3.69%
2025-08-21	88.10	88.05	88.10	85.00	90.45	2,292,185	202,007,001	88.129	88.10	88.05	88.10	85.00	90.45	2,292,185	88.129	4.76%
2025-08-20	84.10	84.10	84.15	78.00	85.00	2,308,790	191,171,337	82.802	84.10	84.10	84.15	78.00	85.00	2,308,790	82.802	5.72%
2025-08-19	79.55	79.50	79.55	78.80	81.55	1,085,906	86,412,714	79.577	79.55	79.50	79.55	78.80	81.55	1,085,906	79.577	-2.15%
2025-08-18	81.30	81.30	81.35	78.50	82.50	2,043,000	165,349,812	80.935	81.30	81.30	81.35	78.50	82.50	2,043,000	80.935	3.24%
2025-08-15	78.75	78.70	78.75	75.40	79.90	3,172,640	249,088,922	78.512	78.75	78.70	78.75	75.40	79.90	3,172,640	78.512	3.01%
2025-08-14	76.45	76.35	76.45	75.20	77.70	1,195,597	91,106,198	76.201	76.45	76.35	76.45	75.20	77.70	1,195,597	76.201	1.26%
2025-08-13	75.50	75.40	75.50	74.00	75.85	1,316,000	98,951,295	75.191	75.50	75.40	75.50	74.00	75.85	1,316,000	75.191	1.75%
2025-08-12	74.20	74.15	74.20	72.50	74.50	735,420	54,256,523	73.776	74.20	74.15	74.20	72.50	74.50	735,420	73.776	1.16%
2025-08-11	73.35	73.30	73.35	72.15	75.00	1,946,900	142,641,307	73.266	73.35	73.30	73.35	72.15	75.00	1,946,900	73.266	-3.87%
2025-08-08	76.30	76.30	76.35	75.05	78.00	1,686,603	128,486,845	76.181	76.30	76.30	76.35	75.05	78.00	1,686,603	76.181	0.26%
2025-08-07	76.10	76.05	76.10	70.40	76.25	2,994,570	221,520,226	73.974	76.10	76.05	76.10	70.40	76.25	2,994,570	73.974	7.18%
2025-08-06	71.00	70.95	71.00	68.70	72.20	1,455,400	103,463,417	71.089	71.00	70.95	71.00	68.70	72.20	1,455,400	71.089	3.05%
2025-08-05	68.90	68.90	68.95	68.05	69.95	975,060	67,163,467	68.881	68.90	68.90	68.95	68.05	69.95	975,060	68.881	0.58%
2025-08-04	68.50	68.45	68.50	66.85	69.20	1,993,518	136,608,573	68.526	68.50	68.45	68.50	66.85	69.20	1,993,518	68.526	4.66%
2025-08-01	65.45	65.45	65.60	65.05	67.80	1,654,800	109,025,637	65.885	65.45	65.45	65.60	65.05	67.80	1,654,800	65.884	-3.39%
2025-07-31	67.75	67.70	67.75	66.80	69.45	1,816,609	123,325,231	67.888	67.75	67.70	67.75	66.80	69.45	1,816,609	67.888	-2.73%
2025-07-30	69.65	69.65	69.70	68.85	70.40	1,290,800	90,083,119	69.789	69.65	69.65	69.70	68.85	70.40	1,290,800	69.789	0.87%
2025-07-29	69.05	68.95	69.05	68.40	69.65	894,500	61,701,925	68.979	69.05	68.95	69.05	68.40	69.65	894,500	68.979	-0.43%
2025-07-28	69.35	69.25	69.35	68.35	69.85	1,029,400	71,001,872	68.974	69.35	69.25	69.35	68.35	69.85	1,029,400	68.974	-1.42%
2025-07-25	70.35	70.30	70.35	69.80	72.00	1,284,700	90,551,651	70.485	70.35	70.30	70.35	69.80	72.00	1,284,700	70.485	-2.16%
2025-07-24	71.90	71.80	71.90	69.45	73.00	1,994,660	142,161,307	71.271	71.90	71.80	71.90	69.45	73.00	1,994,660	71.271	0.91%
2025-07-23	71.25	71.20	71.25	70.30	72.30	1,303,840	93,034,560	71.354	71.25	71.20	71.25	70.30	72.30	1,303,840	71.354	1.42%
2025-07-22	70.25	70.20	70.25	70.00	71.70	1,247,500	88,288,207	70.772	70.25	70.20	70.25	70.00	71.70	1,247,500	70.772	0.79%
2025-07-21	69.70	69.30	69.70	68.60	69.85	775,660	53,815,888	69.381	69.70	69.30	69.70	68.60	69.85	775,660	69.381	1.09%
2025-07-18	68.95	68.90	68.95	67.10	69.25	790,200	53,986,432	68.320	68.95	68.90	68.95	67.10	69.25	790,200	68.320	0.73%
2025-07-17	68.45	68.35	68.45	68.00	69.70	906,700	62,050,220	68.435	68.45	68.35	68.45	68.00	69.70	906,700	68.435	-1.79%
2025-07-16	69.70	69.65	69.70	67.90	70.50	1,400,570	97,045,896	69.290	69.70	69.65	69.70	67.90	70.50	1,400,570	69.290	1.60%
2025-07-15	68.60	68.50	68.60	67.35	68.85	736,470	50,180,975	68.137	68.60	68.50	68.60	67.35	68.85	736,470	68.137	-0.22%
2025-07-14	68.75	68.70	68.75	67.35	69.70	1,299,920	89,098,340	68.541	68.75	68.70	68.75	67.35	69.70	1,299,920	68.541	1.40%
2025-07-11	67.80	67.80	67.85	67.35	68.55	1,068,620	72,617,140	67.954	67.80	67.80	67.85	67.35	68.55	1,068,620	67.954	-0.07%
2025-07-10	67.85	67.80	67.85	66.00	69.15	2,282,300	154,479,236	67.686	67.85	67.80	67.85	66.00	69.15	2,282,300	67.686	-0.73%
2025-07-09	68.35	68.25	68.35	68.00	71.20	2,068,500	141,810,695	68.557	68.35	68.25	68.35	68.00	71.20	2,068,500	68.557	-3.46%
2025-07-08	70.80	70.75	70.80	68.70	71.45	2,235,909	157,877,318	70.610	70.80	70.75	70.80	68.70	71.45	2,235,909	70.610	3.89%
2025-07-07	68.15	68.00	68.15	67.60	70.80	3,033,500	207,891,172	68.532	68.15	68.00	68.15	67.60	70.80	3,033,500	68.532	-4.22%
2025-07-04	71.15	71.15	71.20	70.30	72.25	1,285,800	91,008,385	70.780	71.15	71.15	71.20	70.30	72.25	1,285,800	70.780	-2.73%
2025-07-03	73.15	73.05	73.15	72.05	73.80	1,534,000	111,982,478	73.000	73.15	73.05	73.15	72.05	73.80	1,534,000	73.000	1.46%
2025-07-02	72.10	72.00	72.10	71.35	73.30	1,556,340	112,503,753	72.287	72.10	72.00	72.10	71.35	73.30	1,556,340	72.287	1.55%
2025-06-30	71.00	70.95	71.00	70.00	72.35	1,563,800	110,944,591	70.946	71.00	70.95	71.00	70.00	72.35	1,563,800	70.946	-2.54%
2025-06-27	72.85	72.70	72.85	71.50	74.25	1,587,350	116,004,064	73.080	72.85	72.70	72.85	71.50	74.25	1,587,350	73.080	0.48%
2025-06-26	72.50	72.45	72.50	69.05	73.50	2,911,110	209,216,230	71.868	72.50	72.45	72.50	69.05	73.50	2,911,110	71.868	5.07%
2025-06-25	69.00	69.00	69.05	68.70	70.50	1,487,800	103,126,466	69.315	69.00	69.00	69.05	68.70	70.50	1,487,800	69.315	-2.13%
2025-06-24	70.50	70.35	70.50	68.60	70.95	2,435,320	171,149,970	70.278	70.50	70.35	70.50	68.60	70.95	2,435,320	70.278	1.95%
2025-06-23	69.15	69.05	69.15	68.45	70.70	1,557,960	107,509,038	69.006	69.15	69.05	69.15	68.45	70.70	1,557,960	69.006	-0.93%
2025-06-20	69.80	69.70	69.80	68.25	70.00	2,665,007	184,155,497	69.101	69.80	69.70	69.80	68.25	70.00	2,665,007	69.101	0.07%
2025-06-19	69.75	69.50	69.75	68.65	72.95	2,397,323	166,897,135	69.618	69.75	69.50	69.75	68.65	72.95	2,397,323	69.618	-3.73%
2025-06-18	72.45	72.30	72.45	70.65	72.75	1,401,200	100,650,462	71.832	72.45	72.30	72.45	70.65	72.75	1,401,200	71.832	0.84%
2025-06-17	71.85	71.85	71.90	70.60	73.35	1,666,300	120,212,400	72.143	71.85	71.85	71.90	70.60	73.35	1,666,300	72.143	0.49%
2025-06-16	71.50	71.45	71.50	70.60	73.85	2,954,300	212,456,435	71.914	71.50	71.45	71.50	70.60	73.85	2,954,300	71.914	-0.63%
2025-06-13	71.95	71.85	71.95	70.90	76.30	5,187,472	375,236,181	72.335	71.95	71.85	71.95	70.90	76.30	5,187,472	72.335	-0.07%
2025-06-12	72.00	72.00	72.05	71.55	73.70	2,746,300	199,583,810	72.674	72.00	72.00	72.05	71.55	73.70	2,746,300	72.674	1.48%
2025-06-11	70.95	70.95	71.00	70.35	72.50	2,848,566	202,353,926	71.037	70.95	70.95	71.00	70.35	72.50	2,848,566	71.037	-1.46%
2025-06-10	72.00	71.95	72.00	68.15	72.15	3,491,011	248,424,813	71.161	72.00	71.95	72.00	68.15	72.15	3,491,011	71.161	4.50%
2025-06-09	68.90	68.85	68.90	66.35	69.65	2,522,603	171,471,128	67.974	68.90	68.85	68.90	66.35	69.65	2,522,603	67.974	-0.36%
2025-06-06	69.15	69.10	69.15	66.15	71.80	5,024,543	350,046,254	69.667	69.15	69.10	69.15	66.15	71.80	5,024,543	69.667	3.60%
2025-06-05	66.75	66.60	66.75	66.00	67.60	2,533,924	169,022,587	66.704	66.75	66.60	66.75	66.00	67.60	2,533,924	66.704	0.75%
2025-06-04	66.25	66.15	66.25	64.10	66.95	2,601,236	172,117,116	66.167	66.25	66.15	66.25	64.10	66.95	2,601,236	66.167	2.71%
2025-06-03	64.50	64.45	64.50	62.95	66.65	3,466,352	224,885,363	64.877	64.50	64.45	64.50	62.95	66.65	3,466,352	64.877	2.46%
2025-06-02	62.95	62.90	62.95	59.55	63.70	1,639,100	102,548,740	62.564	62.95	62.90	62.95	59.55	63.70	1,639,100	62.564	4.48%
2025-05-30	60.25	60.00	60.25	59.60	61.50	2,531,200	152,424,448	60.218	60.25	60.00	60.25	59.60	61.50	2,531,200	60.218	-0.90%
2025-05-29	60.80	60.80	60.85	59.20	61.00	2,048,660	123,411,666	60.240	60.80	60.80	60.85	59.20	61.00	2,048,660	60.240	-0.65%
2025-05-28	61.20	61.15	61.20	60.60	62.40	1,895,300	116,285,039	61.354	61.20	61.15	61.20	60.60	62.40	1,895,300	61.354	-1.29%
2025-05-27	62.00	61.95	62.00	60.60	62.80	2,720,042	168,386,567	61.906	62.00	61.95	62.00	60.60	62.80	2,720,042	61.906	1.64%
2025-05-26	61.00	60.95	61.00	60.35	62.35	2,319,449	142,585,679	61.474	61.00	60.95	61.00	60.35	62.35	2,319,449	61.474	0.41%
2025-05-23	60.75	60.75	60.80	58.20	60.80	1,203,450	71,702,924	59.581	60.75	60.75	60.80	58.20	60.80	1,203,450	59.581	2.45%
2025-05-22	59.30	59.30	59.35	58.00	60.75	2,642,800	157,747,703	59.690	59.30	59.30	59.35	58.00	60.75	2,642,800	59.690	1.80%
2025-05-21	58.25	58.25	58.30	56.00	58.65	3,168,053	181,478,535	57.284	58.25	58.25	58.30	56.00	58.65	3,168,053	57.284	6.30%
2025-05-20	54.80	54.80	54.90	53.40	55.20	906,900	49,762,147	54.871	54.80	54.80	54.90	53.40	55.20	906,900	54.871	1.48%
2025-05-19	54.00	53.90	54.00	53.05	54.80	1,015,568	54,821,215	53.981	54.00	53.90	54.00	53.05	54.80	1,015,568	53.981	1.41%
2025-05-16	53.25	53.20	53.25	53.20	55.45	3,126,005	169,784,985	54.314	53.25	53.20	53.25	53.20	55.45	3,126,005	54.314	2.31%
2025-05-15	52.05	52.05	52.10	50.70	52.15	1,252,900	64,265,770	51.294	52.05	52.05	52.10	50.70	52.15	1,252,900	51.294	0.19%
2025-05-14	51.95	51.90	51.95	50.70	52.25	954,500	49,266,542	51.615	51.95	51.90	51.95	50.70	52.25	954,500	51.615	1.07%
2025-05-13	51.40	51.40	51.45	49.25	52.00	1,557,600	79,339,660	50.937	51.40	51.40	51.45	49.25	52.00	1,557,600	50.937	4.26%
2025-05-12	49.30	49.25	49.30	48.55	50.40	2,120,511	104,555,259	49.307	49.30	49.25	49.30	48.55	50.40	2,120,511	49.307	-2.57%
2025-05-09	50.60	50.55	50.60	50.10	51.15	1,222,540	61,757,926	50.516	50.60	50.55	50.60	50.10	51.15	1,222,540	50.516	-1.65%
2025-05-08	51.45	51.45	51.50	51.00	53.15	1,079,300	56,202,587	52.073	51.45	51.45	51.50	51.00	53.15	1,079,300	52.073	-2.00%
2025-05-07	52.50	52.45	52.50	49.70	53.25	2,370,040	124,235,930	52.419	52.50	52.45	52.50	49.70	53.25	2,370,040	52.419	4.17%
2025-05-06	50.40	50.40	50.45	50.00	51.40	2,409,756	122,141,948	50.686	50.40	50.40	50.45	50.00	51.40	2,409,756	50.686	2.96%
2025-05-02	48.95	48.95	49.00	47.65	49.10	555,861	27,056,739	48.675	48.95	48.95	49.00	47.65	49.10	555,861	48.675	0.00%
2025-04-30	48.95	48.95	49.10	48.05	49.90	1,550,148	75,772,552	48.881	48.95	48.95	49.10	48.05	49.90	1,550,148	48.881	0.00%
2025-04-29	48.95	48.95	49.00	48.55	49.90	867,736	42,493,120	48.970	48.95	48.95	49.00	48.55	49.90	867,736	48.970	-0.31%
2025-04-28	49.10	49.05	49.10	48.20	50.25	2,797,157	137,355,006	49.105	49.10	49.05	49.10	48.20	50.25	2,797,157	49.105	-1.50%
2025-04-25	49.85	49.80	49.85	49.35	51.50	2,360,156	118,676,662	50.283	49.85	49.80	49.85	49.35	51.50	2,360,156	50.283	-1.87%
2025-04-24	50.80	50.70	50.80	49.65	52.25	2,439,351	123,400,336	50.587	50.80	50.70	50.80	49.65	52.25	2,439,351	50.587	-0.39%
2025-04-23	51.00	51.00	51.05	50.45	54.10	4,935,200	255,595,298	51.790	51.00	51.00	51.05	50.45	54.10	4,935,200	51.790	-8.11%
2025-04-22	55.50	55.35	55.50	55.00	59.25	7,872,987	447,880,563	56.888	55.50	55.35	55.50	55.00	59.25	7,872,987	56.888	2.44%
2025-04-17	54.80	54.75	54.80	52.50	57.80	6,254,900	344,306,792	55.046	54.18	54.13	54.18	51.91	57.15	6,326,570	54.422	-1.35%
2025-04-16	55.55	55.50	55.55	53.50	56.80	4,656,707	255,739,920	54.919	54.92	54.87	54.92	52.89	56.16	4,710,065	54.296	2.30%
2025-04-15	54.30	54.30	54.35	52.35	54.65	2,776,268	149,795,706	53.956	53.68	53.68	53.73	51.76	54.03	2,808,079	53.345	1.59%
2025-04-14	53.45	53.40	53.45	51.65	54.25	3,909,800	207,597,133	53.097	52.84	52.80	52.84	51.06	53.64	3,954,600	52.495	3.69%
2025-04-11	51.55	51.55	51.60	48.65	52.15	6,145,000	312,942,418	50.926	50.97	50.97	51.02	48.10	51.56	6,215,411	50.349	10.98%
2025-04-10	46.45	46.45	46.60	45.85	48.30	5,026,420	236,337,376	47.019	45.92	45.92	46.07	45.33	47.75	5,084,014	46.486	4.15%
2025-04-09	44.60	44.60	44.65	41.20	44.80	6,198,439	267,551,775	43.164	44.09	44.09	44.14	40.73	44.29	6,269,462	42.675	2.18%
2025-04-08	43.65	43.60	43.65	42.25	45.20	4,341,715	189,058,534	43.545	43.16	43.11	43.16	41.77	44.69	4,391,464	43.051	0.69%
2025-04-07	43.35	43.30	43.35	42.70	46.85	7,186,600	322,058,007	44.814	42.86	42.81	42.86	42.22	46.32	7,268,946	44.306	-17.11%
2025-04-03	52.30	52.00	52.30	51.35	54.30	1,937,129	101,962,430	52.636	51.71	51.41	51.71	50.77	53.68	1,959,325	52.040	-0.48%
2025-04-02	52.55	52.45	52.55	51.90	54.55	1,744,600	92,128,990	52.808	51.95	51.86	51.95	51.31	53.93	1,764,590	52.210	-2.41%
2025-04-01	53.85	53.65	53.85	52.35	55.90	3,450,400	185,075,027	53.639	53.24	53.04	53.24	51.76	55.27	3,489,936	53.031	-3.67%
2025-03-31	55.90	55.90	55.95	52.20	56.50	4,747,900	259,516,554	54.659	55.27	55.27	55.32	51.61	55.86	4,802,303	54.040	7.19%
2025-03-28	52.15	52.15	52.25	51.85	55.30	2,645,800	141,425,602	53.453	51.56	51.56	51.66	51.26	54.67	2,676,116	52.847	-0.86%
2025-03-27	52.60	52.55	52.60	51.40	52.75	941,224	49,058,586	52.122	52.00	51.95	52.00	50.82	52.15	952,009	51.532	1.15%
2025-03-26	52.00	51.85	52.00	51.85	54.10	822,969	43,315,800	52.634	51.41	51.26	51.41	51.26	53.49	832,399	52.037	-0.19%
2025-03-25	52.10	52.10	52.25	51.30	53.30	760,400	39,516,430	51.968	51.51	51.51	51.66	50.72	52.70	769,113	51.379	-2.07%
2025-03-24	53.20	53.20	53.30	52.35	54.00	978,080	51,914,311	53.078	52.60	52.60	52.70	51.76	53.39	989,287	52.476	-3.45%
2025-03-21	55.10	53.00	55.10	51.85	55.10	1,697,541	90,928,861	53.565	54.48	52.40	54.48	51.26	54.48	1,716,992	52.958	1.29%
2025-03-20	54.40	54.30	54.40	53.90	55.80	1,217,600	66,557,585	54.663	53.78	53.68	53.78	53.29	55.17	1,231,552	54.044	0.65%
2025-03-19	54.05	54.05	54.10	53.75	54.75	874,397	47,422,627	54.235	53.44	53.44	53.49	53.14	54.13	884,416	53.620	-0.55%
2025-03-18	54.35	54.35	54.45	52.50	54.65	1,924,433	104,038,004	54.062	53.73	53.73	53.83	51.91	54.03	1,946,484	53.449	2.45%
2025-03-17	53.05	53.05	53.20	52.25	54.50	1,403,400	74,418,590	53.027	52.45	52.45	52.60	51.66	53.88	1,419,481	52.427	-1.03%
2025-03-14	53.60	53.55	53.60	51.00	54.75	4,625,283	247,375,941	53.483	52.99	52.94	52.99	50.42	54.13	4,678,281	52.878	8.06%
2025-03-13	49.60	49.60	49.70	49.30	50.95	1,273,217	63,715,412	50.043	49.04	49.04	49.14	48.74	50.37	1,287,806	49.476	-1.78%
2025-03-12	50.50	50.05	50.50	48.05	50.60	2,967,900	147,804,274	49.801	49.93	49.48	49.93	47.51	50.03	3,001,907	49.237	3.59%
2025-03-11	48.75	48.65	48.75	47.80	49.15	1,539,588	74,513,613	48.398	48.20	48.10	48.20	47.26	48.59	1,557,229	47.850	-0.71%
2025-03-10	49.10	49.10	49.15	47.55	49.25	2,264,236	109,916,082	48.544	48.54	48.54	48.59	47.01	48.69	2,290,180	47.995	2.83%
2025-03-07	47.75	47.75	47.90	47.40	49.10	1,221,910	58,698,881	48.039	47.21	47.21	47.36	46.86	48.54	1,235,911	47.494	-1.24%
2025-03-06	48.35	48.30	48.35	47.25	49.05	2,049,097	98,080,600	47.865	47.80	47.75	47.80	46.71	48.49	2,072,576	47.323	-0.31%
2025-03-05	48.50	48.40	48.50	44.95	49.15	2,865,428	135,897,974	47.427	47.95	47.85	47.95	44.44	48.59	2,898,261	46.889	7.30%
2025-03-04	45.20	45.05	45.20	43.40	45.30	1,566,198	69,885,750	44.621	44.69	44.54	44.69	42.91	44.79	1,584,144	44.116	3.67%
2025-03-03	43.60	43.40	43.60	43.10	44.75	1,175,100	51,281,210	43.640	43.11	42.91	43.11	42.61	44.24	1,188,565	43.145	-0.11%
2025-02-28	43.65	43.55	43.65	42.50	44.00	1,651,100	71,476,747	43.290	43.16	43.06	43.16	42.02	43.50	1,670,019	42.800	-0.91%
2025-02-27	44.05	43.95	44.05	43.20	44.40	1,170,270	51,268,627	43.809	43.55	43.45	43.55	42.71	43.90	1,183,679	43.313	1.38%
2025-02-26	43.45	43.35	43.45	43.00	44.25	2,173,000	94,674,355	43.569	42.96	42.86	42.96	42.51	43.75	2,197,899	43.075	-1.25%
2025-02-25	44.00	43.95	44.00	43.75	45.25	1,172,961	51,807,555	44.168	43.50	43.45	43.50	43.25	44.74	1,186,401	43.668	-1.79%
2025-02-24	44.80	44.75	44.80	43.70	45.20	1,322,402	58,849,113	44.502	44.29	44.24	44.29	43.20	44.69	1,337,554	43.998	-0.88%
2025-02-21	45.20	45.20	45.30	44.20	47.20	3,823,208	171,669,406	44.902	44.69	44.69	44.79	43.70	46.67	3,867,015	44.393	-2.90%
2025-02-20	46.55	46.50	46.55	44.80	46.70	1,300,603	59,380,474	45.656	46.02	45.97	46.02	44.29	46.17	1,315,506	45.139	1.97%
2025-02-19	45.65	45.65	45.70	44.95	46.80	1,273,455	58,091,386	45.617	45.13	45.13	45.18	44.44	46.27	1,288,047	45.100	-0.33%
2025-02-18	45.80	45.75	45.80	43.90	45.90	1,171,303	52,635,916	44.938	45.28	45.23	45.28	43.40	45.38	1,184,724	44.429	4.09%
2025-02-17	44.00	44.00	44.05	43.20	45.85	4,092,613	181,401,078	44.324	43.50	43.50	43.55	42.71	45.33	4,139,507	43.822	-6.48%
2025-02-14	47.05	47.00	47.05	46.60	47.85	1,044,229	49,326,216	47.237	46.52	46.47	46.52	46.07	47.31	1,056,194	46.702	1.51%
2025-02-13	46.35	46.35	46.40	45.75	47.95	1,191,575	56,013,950	47.008	45.82	45.82	45.87	45.23	47.41	1,205,228	46.476	-1.17%
2025-02-12	46.90	46.85	46.90	46.15	48.30	1,788,035	83,688,017	46.805	46.37	46.32	46.37	45.63	47.75	1,808,523	46.274	-3.00%
2025-02-11	48.35	48.30	48.35	48.00	51.20	2,367,116	116,819,496	49.351	47.80	47.75	47.80	47.46	50.62	2,394,239	48.792	-1.23%
2025-02-10	48.95	48.75	48.95	48.05	49.65	1,476,875	72,197,026	48.885	48.40	48.20	48.40	47.51	49.09	1,493,797	48.331	1.03%
2025-02-07	48.45	48.30	48.45	47.60	49.40	933,390	45,173,858	48.398	47.90	47.75	47.90	47.06	48.84	944,085	47.849	-0.41%
2025-02-06	48.65	48.65	48.70	48.05	49.60	1,213,802	59,139,062	48.722	48.10	48.10	48.15	47.51	49.04	1,227,710	48.170	-0.41%
2025-02-05	48.85	48.80	48.85	47.10	49.00	1,537,220	74,138,389	48.229	48.30	48.25	48.30	46.57	48.44	1,554,834	47.683	1.14%
2025-02-04	48.30	48.30	48.35	46.90	48.75	754,881	36,371,460	48.182	47.75	47.75	47.80	46.37	48.20	763,531	47.636	0.10%
2025-02-03	48.25	48.15	48.25	44.50	48.50	1,376,840	65,589,841	47.638	47.70	47.60	47.70	44.00	47.95	1,392,616	47.098	9.78%
2025-01-28	43.95	43.90	43.95	43.70	45.35	174,600	7,697,555	44.087	43.45	43.40	43.45	43.20	44.84	176,601	43.587	-3.09%
2025-01-27	45.35	45.35	45.50	43.70	46.50	1,172,200	53,392,462	45.549	44.84	44.84	44.98	43.20	45.97	1,185,631	45.033	1.91%
2025-01-24	44.50	44.45	44.50	42.50	44.80	1,052,080	46,314,461	44.022	44.00	43.95	44.00	42.02	44.29	1,064,135	43.523	3.49%
2025-01-23	43.00	42.80	43.00	42.35	43.30	1,089,060	46,562,366	42.755	42.51	42.32	42.51	41.87	42.81	1,101,539	42.270	-0.23%
2025-01-22	43.10	43.10	43.40	43.10	44.85	1,822,578	79,809,652	43.789	42.61	42.61	42.91	42.61	44.34	1,843,462	43.293	-0.69%
2025-01-21	43.40	43.35	43.40	42.85	44.45	1,352,859	59,076,671	43.668	42.91	42.86	42.91	42.36	43.95	1,368,360	43.173	-0.23%
2025-01-20	43.50	43.50	43.55	42.60	44.80	1,637,700	70,928,849	43.310	43.01	43.01	43.06	42.12	44.29	1,656,465	42.819	-2.90%
2025-01-17	44.80	44.20	44.80	43.35	45.15	1,435,400	63,735,330	44.403	44.29	43.70	44.29	42.86	44.64	1,451,847	43.899	2.87%
2025-01-16	43.55	43.40	43.55	42.95	44.25	1,442,398	62,858,135	43.579	43.06	42.91	43.06	42.46	43.75	1,458,925	43.085	1.40%
2025-01-15	42.95	42.85	42.95	42.70	44.85	1,526,600	66,070,205	43.279	42.46	42.36	42.46	42.22	44.34	1,544,092	42.789	-3.27%
2025-01-14	44.40	44.15	44.40	41.50	44.65	2,583,100	112,372,610	43.503	43.90	43.65	43.90	41.03	44.14	2,612,698	43.010	1.83%
2025-01-13	43.60	43.60	43.70	43.60	47.25	3,690,298	166,989,355	45.251	43.11	43.11	43.20	43.11	46.71	3,732,582	44.738	-7.82%
2025-01-10	47.30	47.15	47.30	44.65	47.40	2,845,500	131,781,385	46.312	46.76	46.62	46.76	44.14	46.86	2,878,105	45.788	4.76%
2025-01-09	45.15	45.05	45.15	44.70	46.40	1,302,400	59,195,680	45.451	44.64	44.54	44.64	44.19	45.87	1,317,323	44.936	-1.74%
2025-01-08	45.95	45.90	45.95	44.10	46.00	2,164,748	98,141,475	45.336	45.43	45.38	45.43	43.60	45.48	2,189,552	44.823	2.57%
2025-01-07	44.80	44.70	44.80	42.25	45.15	3,039,500	134,772,229	44.340	44.29	44.19	44.29	41.77	44.64	3,074,327	43.838	4.43%
2025-01-06	42.90	42.80	42.90	42.15	44.00	1,958,700	84,513,547	43.148	42.41	42.32	42.41	41.67	43.50	1,981,143	42.659	-0.46%
2025-01-03	43.10	43.10	43.15	42.00	43.90	2,742,600	118,235,765	43.111	42.61	42.61	42.66	41.52	43.40	2,774,025	42.622	1.17%
2025-01-02	42.60	42.20	42.60	40.25	44.15	5,906,503	250,900,755	42.479	42.12	41.72	42.12	39.79	43.65	5,974,181	41.998	3.90%
2024-12-31	41.00	40.80	41.00	37.50	41.00	2,868,363	114,169,414	39.803	40.54	40.34	40.54	37.08	40.54	2,901,229	39.352	8.47%
2024-12-30	37.80	37.80	38.00	37.55	38.35	1,055,500	40,119,270	38.010	37.37	37.37	37.57	37.12	37.92	1,067,594	37.579	0.67%
2024-12-27	37.55	37.45	37.55	37.35	38.30	712,300	26,930,390	37.808	37.12	37.03	37.12	36.93	37.87	720,462	37.379	0.27%
2024-12-24	37.45	37.45	37.55	37.05	38.05	446,600	16,753,160	37.513	37.03	37.03	37.12	36.63	37.62	451,717	37.088	-1.45%
2024-12-23	38.00	37.85	38.00	37.20	38.25	970,100	36,674,882	37.805	37.57	37.42	37.57	36.78	37.82	981,216	37.377	2.43%
2024-12-20	37.10	37.10	37.15	37.00	38.15	2,340,609	86,999,500	37.170	36.68	36.68	36.73	36.58	37.72	2,367,428	36.749	-2.75%
2024-12-19	38.15	38.15	38.25	36.00	38.70	1,789,500	67,451,777	37.693	37.72	37.72	37.82	35.59	38.26	1,810,005	37.266	3.39%
2024-12-18	36.90	36.85	36.90	36.60	37.35	1,305,400	48,333,255	37.026	36.48	36.43	36.48	36.19	36.93	1,320,358	36.606	-0.14%
2024-12-17	36.95	36.90	36.95	36.75	37.65	1,350,050	50,186,687	37.174	36.53	36.48	36.53	36.33	37.22	1,365,519	36.753	-1.73%
2024-12-16	37.60	37.60	37.65	37.20	39.25	1,495,800	56,609,082	37.845	37.17	37.17	37.22	36.78	38.81	1,512,939	37.417	-3.71%
2024-12-13	39.05	39.05	39.15	39.05	40.15	926,300	36,529,220	39.436	38.61	38.61	38.71	38.61	39.70	936,914	38.989	-3.70%
2024-12-12	40.55	40.55	40.60	40.50	41.45	692,800	28,272,112	40.809	40.09	40.09	40.14	40.04	40.98	700,738	40.346	-0.25%
2024-12-11	40.65	40.60	40.65	39.40	41.55	2,343,700	95,324,046	40.673	40.19	40.14	40.19	38.95	41.08	2,370,555	40.212	4.10%
2024-12-10	39.05	39.00	39.05	39.00	40.70	958,400	37,839,910	39.482	38.61	38.56	38.61	38.56	40.24	969,382	39.035	-1.01%
2024-12-09	39.45	39.45	39.50	37.95	40.00	1,642,900	64,421,965	39.212	39.00	39.00	39.05	37.52	39.55	1,661,725	38.768	3.54%
2024-12-06	38.10	38.05	38.10	36.50	38.20	1,039,200	38,897,465	37.430	37.67	37.62	37.67	36.09	37.77	1,051,107	37.006	1.33%
2024-12-05	37.60	37.60	37.65	37.00	38.45	1,143,800	42,856,790	37.469	37.17	37.17	37.22	36.58	38.01	1,156,906	37.044	-1.57%
2024-12-04	38.20	38.00	38.20	37.70	39.00	820,400	31,530,595	38.433	37.77	37.57	37.77	37.27	38.56	829,800	37.998	0.00%
2024-12-03	38.20	38.15	38.25	37.60	38.95	1,461,063	55,979,200	38.314	37.77	37.72	37.82	37.17	38.51	1,477,804	37.880	1.60%
2024-12-02	37.60	37.60	37.65	37.35	39.15	1,914,200	72,528,520	37.890	37.17	37.17	37.22	36.93	38.71	1,936,133	37.460	-3.96%
2024-11-29	39.15	38.95	39.15	38.00	39.55	1,291,700	50,193,791	38.859	38.71	38.51	38.71	37.57	39.10	1,306,501	38.418	1.82%
2024-11-28	38.45	38.45	38.50	37.75	39.00	1,573,800	60,520,475	38.455	38.01	38.01	38.06	37.32	38.56	1,591,833	38.019	-1.41%
2024-11-27	39.00	38.95	39.00	38.45	39.35	1,312,800	51,021,380	38.865	38.56	38.51	38.56	38.01	38.90	1,327,842	38.424	1.30%
2024-11-26	38.50	38.45	38.50	38.25	40.45	2,107,600	82,698,768	39.238	38.06	38.01	38.06	37.82	39.99	2,131,749	38.794	-7.00%
2024-11-25	41.40	41.00	41.40	41.00	43.45	7,277,025	302,001,265	41.501	40.93	40.54	40.93	40.54	42.96	7,360,407	41.031	-1.08%
2024-11-22	41.85	41.75	41.85	40.40	42.80	3,755,100	155,563,127	41.427	41.38	41.28	41.38	39.94	42.32	3,798,127	40.958	-1.65%
2024-11-21	42.55	42.45	42.55	41.30	44.50	2,913,723	124,592,698	42.761	42.07	41.97	42.07	40.83	44.00	2,947,109	42.276	-0.47%
2024-11-20	42.75	42.70	42.75	39.45	43.15	7,153,460	295,965,886	41.374	42.27	42.22	42.27	39.00	42.66	7,235,426	40.905	8.64%
2024-11-19	39.35	39.25	39.35	34.70	39.60	4,926,900	188,243,307	38.207	38.90	38.81	38.90	34.31	39.15	4,983,354	37.774	12.91%
2024-11-18	34.85	34.80	34.85	34.60	35.70	1,591,900	55,673,182	34.973	34.46	34.41	34.46	34.21	35.30	1,610,140	34.577	-1.83%
2024-11-15	35.50	35.40	35.50	32.30	36.85	5,646,500	197,081,904	34.903	35.10	35.00	35.10	31.93	36.43	5,711,199	34.508	13.06%
2024-11-14	31.40	31.20	31.40	30.80	31.95	1,414,300	44,294,982	31.319	31.04	30.85	31.04	30.45	31.59	1,430,505	30.965	-2.18%
2024-11-13	32.10	31.95	32.10	31.75	32.65	1,159,500	37,140,035	32.031	31.74	31.59	31.74	31.39	32.28	1,172,786	31.668	-0.47%
2024-11-12	32.25	32.15	32.25	31.95	34.95	2,610,050	86,035,187	32.963	31.88	31.79	31.88	31.59	34.55	2,639,957	32.590	-7.73%
2024-11-11	34.95	34.90	34.95	34.80	36.35	1,295,900	45,697,707	35.263	34.55	34.50	34.55	34.41	35.94	1,310,749	34.864	-3.59%
2024-11-08	36.25	36.10	36.25	35.70	37.60	1,145,200	41,897,735	36.586	35.84	35.69	35.84	35.30	37.17	1,158,322	36.171	-0.82%
2024-11-07	36.55	36.50	36.55	33.60	37.25	3,624,900	129,436,356	35.708	36.14	36.09	36.14	33.22	36.83	3,666,435	35.303	3.10%
2024-11-06	35.45	35.40	35.45	34.95	36.50	1,724,400	61,375,950	35.593	35.05	35.00	35.05	34.55	36.09	1,744,159	35.189	-2.48%
2024-11-05	36.35	36.30	36.35	35.95	37.15	980,600	35,611,175	36.316	35.94	35.89	35.94	35.54	36.73	991,836	35.904	-1.09%
2024-11-04	36.75	36.75	36.85	35.60	37.05	1,347,400	48,839,430	36.247	36.33	36.33	36.43	35.20	36.63	1,362,839	35.837	1.94%
2024-11-01	36.05	36.05	36.10	35.80	37.05	3,300,700	119,806,985	36.297	35.64	35.64	35.69	35.39	36.63	3,338,520	35.886	-0.96%
2024-10-31	36.40	36.35	36.40	35.55	38.15	3,253,144	119,474,792	36.726	35.99	35.94	35.99	35.15	37.72	3,290,419	36.310	-4.08%
2024-10-30	37.95	37.95	38.10	37.25	38.70	2,098,744	79,791,073	38.019	37.52	37.52	37.67	36.83	38.26	2,122,792	37.588	2.85%
2024-10-29	36.90	36.85	36.90	36.35	37.60	1,450,600	53,353,452	36.780	36.48	36.43	36.48	35.94	37.17	1,467,221	36.364	-0.54%
2024-10-28	37.10	37.00	37.10	36.70	38.00	2,245,800	83,206,255	37.050	36.68	36.58	36.68	36.28	37.57	2,271,533	36.630	0.00%
2024-10-25	37.10	37.10	37.15	36.65	37.45	3,822,100	141,777,245	37.094	36.68	36.68	36.73	36.23	37.03	3,865,895	36.674	0.13%
2024-10-24	37.05	37.05	37.10	36.65	37.35	1,255,600	46,475,790	37.015	36.63	36.63	36.68	36.23	36.93	1,269,987	36.595	-1.98%
2024-10-23	37.80	37.80	37.85	37.50	39.35	1,465,700	55,785,065	38.060	37.37	37.37	37.42	37.08	38.90	1,482,494	37.629	-2.33%
2024-10-22	38.70	38.70	38.80	36.60	39.15	3,598,600	138,401,020	38.460	38.26	38.26	38.36	36.19	38.71	3,639,834	38.024	4.17%
2024-10-21	37.15	37.15	37.20	35.60	37.65	4,691,700	173,128,385	36.901	36.73	36.73	36.78	35.20	37.22	4,745,459	36.483	5.39%
2024-10-18	35.25	35.20	35.25	34.50	36.90	2,259,200	80,385,558	35.581	34.85	34.80	34.85	34.11	36.48	2,285,087	35.178	3.37%
2024-10-17	34.10	34.05	34.10	33.70	34.90	1,203,100	41,121,357	34.180	33.71	33.66	33.71	33.32	34.50	1,216,885	33.792	-0.58%
2024-10-16	34.30	34.30	34.40	33.50	35.00	1,919,500	65,989,567	34.379	33.91	33.91	34.01	33.12	34.60	1,941,494	33.989	2.39%
2024-10-15	33.50	33.50	33.55	33.25	35.40	2,088,500	71,238,940	34.110	33.12	33.12	33.17	32.87	35.00	2,112,431	33.724	-5.37%
2024-10-14	35.40	35.40	35.45	33.10	35.60	2,859,266	99,317,136	34.735	35.00	35.00	35.05	32.73	35.20	2,892,028	34.342	7.27%
2024-10-10	33.00	32.95	33.00	31.55	33.65	2,702,800	88,322,690	32.678	32.63	32.58	32.63	31.19	33.27	2,733,769	32.308	5.77%
2024-10-09	31.20	31.00	31.20	29.95	33.05	3,308,600	103,610,575	31.316	30.85	30.65	30.85	29.61	32.68	3,346,511	30.961	-4.29%
2024-10-08	32.60	32.40	32.60	32.30	37.45	6,869,568	234,055,960	34.071	32.23	32.03	32.23	31.93	37.03	6,948,281	33.685	-11.77%
2024-10-07	36.95	36.95	37.00	35.80	37.10	1,215,000	44,428,655	36.567	36.53	36.53	36.58	35.39	36.68	1,228,922	36.153	1.23%
2024-10-04	36.50	36.45	36.50	35.10	36.50	1,039,178	37,464,508	36.052	36.09	36.04	36.09	34.70	36.09	1,051,085	35.644	1.53%
2024-10-03	35.95	35.70	35.95	35.05	37.30	715,275	25,734,309	35.978	35.54	35.30	35.54	34.65	36.88	723,471	35.571	-3.49%
2024-10-02	37.25	37.25	37.30	36.00	38.00	1,857,900	68,482,230	36.860	36.83	36.83	36.88	35.59	37.57	1,879,188	36.442	2.05%
2024-09-30	36.50	36.45	36.50	35.25	37.95	5,396,400	196,725,785	36.455	36.09	36.04	36.09	34.85	37.52	5,458,233	36.042	-0.68%
2024-09-27	36.75	36.70	36.75	36.00	37.50	3,771,500	138,414,054	36.700	36.33	36.28	36.33	35.59	37.08	3,814,715	36.284	4.26%
2024-09-26	35.25	35.20	35.25	33.65	35.30	2,686,100	93,099,118	34.660	34.85	34.80	34.85	33.27	34.90	2,716,878	34.267	1.88%
2024-09-25	34.60	34.55	34.60	34.30	36.95	3,117,600	110,521,555	35.451	34.21	34.16	34.21	33.91	36.53	3,153,322	35.049	-0.86%
2024-09-24	34.90	34.80	34.90	33.65	35.15	1,579,600	54,524,815	34.518	34.50	34.41	34.50	33.27	34.75	1,597,699	34.127	3.56%
2024-09-23	33.70	33.70	33.80	33.40	34.40	1,610,500	54,550,500	33.872	33.32	33.32	33.42	33.02	34.01	1,628,954	33.488	0.45%
2024-09-20	33.55	33.55	33.60	32.10	34.15	11,563,400	386,961,526	33.464	33.17	33.17	33.22	31.74	33.76	11,695,897	33.085	4.03%
2024-09-19	32.25	32.20	32.25	30.55	32.25	4,168,400	131,040,365	31.437	31.88	31.84	31.88	30.20	31.88	4,216,163	31.080	1.26%
2024-09-17	31.85	31.85	31.90	31.15	32.40	851,100	27,168,138	31.921	31.49	31.49	31.54	30.80	32.03	860,852	31.560	2.25%
2024-09-16	31.15	31.15	31.25	29.90	31.65	1,084,000	33,783,027	31.165	30.80	30.80	30.90	29.56	31.29	1,096,421	30.812	4.18%
2024-09-13	29.90	29.90	29.95	29.05	30.40	2,771,477	82,308,967	29.699	29.56	29.56	29.61	28.72	30.06	2,803,233	29.362	5.28%
2024-09-12	28.40	28.35	28.40	28.00	29.30	1,476,900	42,040,862	28.466	28.08	28.03	28.08	27.68	28.97	1,493,823	28.143	-1.90%
2024-09-11	28.95	28.90	28.95	28.10	29.15	1,643,345	47,023,846	28.615	28.62	28.57	28.62	27.78	28.82	1,662,175	28.291	-1.36%
2024-09-10	29.35	29.25	29.35	29.15	30.60	1,674,603	49,609,926	29.625	29.02	28.92	29.02	28.82	30.25	1,693,791	29.289	-2.98%
2024-09-09	30.25	30.25	30.30	28.50	30.55	3,325,300	98,435,771	29.602	29.91	29.91	29.96	28.18	30.20	3,363,402	29.267	1.17%
2024-09-05	29.90	29.80	29.90	29.30	31.70	3,043,500	91,553,123	30.082	29.56	29.46	29.56	28.97	31.34	3,078,373	29.741	-3.39%
2024-09-04	30.95	30.90	30.95	30.50	34.35	4,550,100	145,059,560	31.881	30.60	30.55	30.60	30.15	33.96	4,602,236	31.519	-10.03%
2024-09-03	34.40	34.40	34.50	33.70	35.00	1,266,100	43,747,481	34.553	34.01	34.01	34.11	33.32	34.60	1,280,607	34.162	-0.43%
2024-09-02	34.55	34.50	34.55	34.40	37.50	3,913,300	137,469,830	35.129	34.16	34.11	34.16	34.01	37.08	3,958,140	34.731	-7.87%
2024-08-30	37.50	37.50	37.55	36.30	37.95	1,862,300	69,288,260	37.206	37.08	37.08	37.12	35.89	37.52	1,883,639	36.784	-0.79%
2024-08-29	37.80	37.80	37.85	37.30	37.95	1,079,200	40,499,705	37.528	37.37	37.37	37.42	36.88	37.52	1,091,566	37.102	-0.53%
2024-08-28	38.00	37.95	38.00	37.50	39.70	1,734,900	66,047,500	38.070	37.57	37.52	37.57	37.08	39.25	1,754,779	37.639	-3.06%
2024-08-27	39.20	39.15	39.20	36.55	40.85	4,647,200	177,280,652	38.148	38.76	38.71	38.76	36.14	40.39	4,700,449	37.716	-4.04%
2024-08-26	40.85	40.80	40.85	40.60	41.90	761,000	31,206,667	41.007	40.39	40.34	40.39	40.14	41.43	769,720	40.543	0.37%
2024-08-23	40.70	40.65	40.70	40.45	41.30	597,600	24,429,720	40.880	40.24	40.19	40.24	39.99	40.83	604,447	40.417	-2.16%
2024-08-22	41.60	41.50	41.60	40.80	42.10	386,800	15,988,745	41.336	41.13	41.03	41.13	40.34	41.62	391,232	40.868	-0.36%
2024-08-21	41.75	41.70	41.85	41.05	42.70	631,100	26,497,350	41.986	41.28	41.23	41.38	40.58	42.22	638,331	41.510	0.36%
2024-08-20	41.60	41.45	41.60	40.55	42.00	907,900	37,565,425	41.376	41.13	40.98	41.13	40.09	41.52	918,303	40.907	1.09%
2024-08-19	41.15	41.15	41.20	40.75	43.10	1,450,000	60,601,750	41.794	40.68	40.68	40.73	40.29	42.61	1,466,614	41.321	2.62%
2024-08-16	40.10	40.10	40.15	39.60	42.00	1,723,400	69,469,240	40.309	39.65	39.65	39.70	39.15	41.52	1,743,147	39.853	-1.96%
2024-08-15	40.90	40.70	40.90	39.70	41.00	924,800	37,375,150	40.414	40.44	40.24	40.44	39.25	40.54	935,397	39.956	-0.24%
2024-08-14	41.00	40.95	41.00	39.85	42.00	749,500	30,456,762	40.636	40.54	40.49	40.54	39.40	41.52	758,088	40.176	-1.68%
2024-08-13	41.70	41.70	41.95	41.50	43.10	794,800	33,363,071	41.977	41.23	41.23	41.47	41.03	42.61	803,907	41.501	-0.95%
2024-08-12	42.10	42.00	42.10	40.80	42.30	461,800	19,325,454	41.848	41.62	41.52	41.62	40.34	41.82	467,091	41.374	0.96%
2024-08-09	41.70	41.50	41.70	41.10	42.45	491,900	20,593,194	41.865	41.23	41.03	41.23	40.63	41.97	497,536	41.390	2.08%
2024-08-08	40.85	40.80	40.85	40.35	41.75	697,800	28,550,300	40.915	40.39	40.34	40.39	39.89	41.28	705,796	40.451	-2.39%
2024-08-07	41.85	41.80	41.85	40.15	42.00	949,000	39,230,940	41.339	41.38	41.33	41.38	39.70	41.52	959,874	40.871	3.08%
2024-08-06	40.60	40.60	40.65	39.90	42.10	1,608,400	65,226,878	40.554	40.14	40.14	40.19	39.45	41.62	1,626,829	40.094	-2.75%
2024-08-05	41.75	41.70	41.85	40.55	43.65	3,073,400	127,396,749	41.451	41.28	41.23	41.38	40.09	43.16	3,108,616	40.982	-4.35%
2024-08-02	43.65	43.60	43.65	41.35	44.05	1,500,000	64,359,899	42.907	43.16	43.11	43.16	40.88	43.55	1,517,187	42.421	0.11%
2024-08-01	43.60	43.50	43.60	42.85	45.05	997,000	43,487,804	43.619	43.11	43.01	43.11	42.36	44.54	1,008,424	43.125	2.35%
2024-07-31	42.60	42.40	42.60	41.00	42.60	825,500	34,635,471	41.957	42.12	41.92	42.12	40.54	42.12	834,959	41.482	4.67%
2024-07-30	40.70	40.55	40.70	40.05	42.55	2,607,300	105,975,469	40.646	40.24	40.09	40.24	39.60	42.07	2,637,175	40.185	-4.35%
2024-07-29	42.55	42.55	42.60	42.25	43.70	998,000	42,743,492	42.829	42.07	42.07	42.12	41.77	43.20	1,009,435	42.344	0.71%
2024-07-26	42.25	42.20	42.25	40.60	42.80	1,974,900	83,612,375	42.338	41.77	41.72	41.77	40.14	42.32	1,997,529	41.858	4.06%
2024-07-25	40.60	40.60	40.65	39.95	45.00	6,562,200	272,981,565	41.599	40.14	40.14	40.19	39.50	44.49	6,637,391	41.128	-11.74%
2024-07-24	46.00	45.95	46.00	45.60	46.45	745,400	34,235,660	45.929	45.48	45.43	45.48	45.08	45.92	753,941	45.409	0.33%
2024-07-23	45.85	45.85	45.95	45.20	48.65	1,720,450	79,390,722	46.145	45.33	45.33	45.43	44.69	48.10	1,740,163	45.623	-4.97%
2024-07-22	48.25	48.20	48.25	47.00	48.60	1,079,800	51,551,830	47.742	47.70	47.65	47.70	46.47	48.05	1,092,173	47.201	1.26%
2024-07-19	47.65	47.65	47.70	47.50	50.80	3,129,550	150,845,945	48.201	47.11	47.11	47.16	46.96	50.22	3,165,409	47.654	-8.37%
2024-07-18	52.00	52.00	52.15	50.30	52.50	796,100	41,059,655	51.576	51.41	51.41	51.56	49.73	51.91	805,222	50.992	1.07%
2024-07-17	51.45	51.40	51.45	50.30	56.00	2,808,900	146,152,952	52.032	50.87	50.82	50.87	49.73	55.37	2,841,085	51.443	-4.72%
2024-07-16	54.00	53.90	54.00	53.50	54.80	1,124,557	60,906,291	54.160	53.39	53.29	53.39	52.89	54.18	1,137,442	53.547	0.65%
2024-07-15	53.65	53.60	53.65	50.10	54.95	2,154,500	114,729,195	53.251	53.04	52.99	53.04	49.53	54.33	2,179,187	52.648	4.28%
2024-07-12	51.45	51.30	51.45	50.90	55.10	1,983,200	103,755,170	52.317	50.87	50.72	50.87	50.32	54.48	2,005,924	51.724	-2.00%
2024-07-11	52.50	52.45	52.50	51.90	53.15	763,800	40,210,320	52.645	51.91	51.86	51.91	51.31	52.55	772,552	52.049	2.14%
2024-07-10	51.40	51.30	51.45	50.90	53.85	914,400	47,508,500	51.956	50.82	50.72	50.87	50.32	53.24	924,877	51.367	-3.66%
2024-07-09	53.35	53.30	53.35	52.35	53.90	623,200	33,169,930	53.225	52.75	52.70	52.75	51.76	53.29	630,341	52.622	0.95%
2024-07-08	52.85	52.75	52.85	52.20	54.30	1,426,100	75,718,575	53.095	52.25	52.15	52.25	51.61	53.68	1,442,441	52.493	0.86%
2024-07-05	52.40	52.05	52.40	50.75	53.45	1,172,700	61,114,505	52.114	51.81	51.46	51.81	50.18	52.84	1,186,137	51.524	2.95%
2024-07-04	50.90	50.55	50.90	50.50	52.30	979,800	50,445,954	51.486	50.32	49.98	50.32	49.93	51.71	991,027	50.903	1.50%
2024-07-03	50.15	50.05	50.15	49.40	51.60	1,236,819	61,874,392	50.027	49.58	49.48	49.58	48.84	51.02	1,250,991	49.460	-0.89%
2024-07-02	50.60	50.60	50.80	49.70	51.15	858,300	43,242,980	50.382	50.03	50.03	50.22	49.14	50.57	868,135	49.811	1.00%
2024-06-28	50.10	50.10	50.15	49.00	50.20	1,134,700	56,269,745	49.590	49.53	49.53	49.58	48.44	49.63	1,147,702	49.028	2.98%
2024-06-27	48.65	48.65	48.85	48.10	49.90	1,016,894	49,537,686	48.715	48.10	48.10	48.30	47.56	49.33	1,028,546	48.163	-3.66%
2024-06-26	50.50	50.50	50.60	49.80	52.20	960,600	48,594,575	50.588	49.93	49.93	50.03	49.24	51.61	971,607	50.015	-2.98%
2024-06-25	52.05	51.50	52.05	50.90	53.00	775,477	40,366,254	52.054	51.46	50.92	51.46	50.32	52.40	784,363	51.464	1.36%
2024-06-24	51.35	51.25	51.35	50.70	51.85	441,396	22,570,778	51.135	50.77	50.67	50.77	50.13	51.26	446,454	50.556	-2.19%
2024-06-21	52.50	52.50	52.65	52.45	54.15	1,082,485	57,391,457	53.018	51.91	51.91	52.05	51.86	53.54	1,094,888	52.418	-1.59%
2024-06-20	53.35	53.25	53.35	52.10	53.50	882,900	46,768,385	52.971	52.75	52.65	52.75	51.51	52.89	893,017	52.371	1.62%
2024-06-19	52.50	52.40	52.55	50.45	52.60	1,165,900	60,370,425	51.780	51.91	51.81	51.95	49.88	52.00	1,179,259	51.194	4.48%
2024-06-18	50.25	50.25	50.40	49.70	50.80	429,700	21,618,645	50.311	49.68	49.68	49.83	49.14	50.22	434,624	49.741	0.50%
2024-06-17	50.00	49.90	50.00	49.45	50.95	845,200	42,439,312	50.212	49.43	49.33	49.43	48.89	50.37	854,885	49.643	-0.40%
2024-06-14	50.20	50.10	50.20	49.75	50.65	624,700	31,308,395	50.118	49.63	49.53	49.63	49.19	50.08	631,858	49.550	-1.18%
2024-06-13	50.80	50.60	50.80	49.75	50.85	958,700	48,146,500	50.221	50.22	50.03	50.22	49.19	50.27	969,685	49.652	0.49%
2024-06-12	50.55	50.55	50.60	49.90	50.80	681,000	34,299,095	50.366	49.98	49.98	50.03	49.33	50.22	688,803	49.795	0.30%
2024-06-11	50.40	50.35	50.40	49.70	52.00	2,031,100	102,485,895	50.458	49.83	49.78	49.83	49.14	51.41	2,054,373	49.887	-6.15%
2024-06-07	53.70	53.55	53.70	52.85	54.60	1,457,900	78,012,515	53.510	53.09	52.94	53.09	52.25	53.98	1,474,605	52.904	1.03%
2024-06-06	53.15	53.10	53.15	52.45	54.20	1,642,300	87,778,035	53.448	52.55	52.50	52.55	51.86	53.59	1,661,118	52.843	3.20%
2024-06-05	51.50	51.50	51.55	51.00	53.45	1,275,800	66,384,716	52.034	50.92	50.92	50.97	50.42	52.84	1,290,418	51.444	-4.45%
2024-06-04	53.90	53.75	53.90	51.35	54.30	1,534,400	81,494,012	53.111	53.29	53.14	53.29	50.77	53.68	1,551,982	52.510	4.66%
2024-06-03	51.50	51.45	51.50	50.55	53.90	1,996,400	102,986,295	51.586	50.92	50.87	50.92	49.98	53.29	2,019,275	51.002	-4.45%
2024-05-31	53.90	53.65	53.90	52.95	54.65	1,273,400	68,419,750	53.730	53.29	53.04	53.29	52.35	54.03	1,287,991	53.121	-0.09%
2024-05-30	53.95	53.90	53.95	53.15	56.05	1,142,348	61,836,781	54.131	53.34	53.29	53.34	52.55	55.42	1,155,437	53.518	-3.66%
2024-05-29	56.00	55.95	56.00	55.10	57.15	811,692	45,778,305	56.399	55.37	55.32	55.37	54.48	56.50	820,993	55.760	1.27%
2024-05-28	55.30	55.30	55.40	54.95	57.75	1,060,300	59,731,570	56.335	54.67	54.67	54.77	54.33	57.10	1,072,449	55.696	-0.81%
2024-05-27	55.75	55.75	56.25	53.20	56.30	1,421,200	78,777,466	55.430	55.12	55.12	55.61	52.60	55.66	1,437,484	54.802	4.21%
2024-05-24	53.50	53.40	53.50	52.20	54.45	742,300	39,620,890	53.376	52.89	52.80	52.89	51.61	53.83	750,805	52.771	0.66%
2024-05-23	53.15	53.05	53.15	51.55	53.40	1,201,800	63,257,146	52.635	52.55	52.45	52.55	50.97	52.80	1,215,571	52.039	-1.21%
2024-05-22	53.80	53.80	53.85	52.20	56.40	1,888,200	101,720,060	53.871	53.19	53.19	53.24	51.61	55.76	1,909,836	53.261	-4.10%
2024-05-21	56.10	55.90	56.10	55.05	58.60	1,810,048	101,951,903	56.326	55.46	55.27	55.46	54.43	57.94	1,830,788	55.687	-3.77%
2024-05-20	58.30	58.05	58.30	55.45	58.50	2,847,200	163,891,730	57.562	57.64	57.39	57.64	54.82	57.84	2,879,824	56.910	7.96%
2024-05-17	54.00	53.95	54.00	53.10	54.95	645,200	34,764,214	53.881	53.39	53.34	53.39	52.50	54.33	652,593	53.271	0.47%
2024-05-16	53.75	53.50	53.80	51.30	55.30	2,957,200	159,154,937	53.820	53.14	52.89	53.19	50.72	54.67	2,991,084	53.210	5.19%
2024-05-14	51.10	50.95	51.10	50.65	52.15	1,023,200	52,786,480	51.590	50.52	50.37	50.52	50.08	51.56	1,034,924	51.005	-0.78%
2024-05-13	51.50	51.35	51.50	49.80	51.50	2,058,568	104,627,890	50.826	50.92	50.77	50.92	49.24	50.92	2,082,156	50.250	0.59%
2024-05-10	51.20	51.20	51.25	49.95	52.10	1,814,900	92,626,670	51.037	50.62	50.62	50.67	49.38	51.51	1,835,696	50.459	0.99%
2024-05-09	50.70	50.50	50.70	48.85	50.70	1,427,700	71,788,965	50.283	50.13	49.93	50.13	48.30	50.13	1,444,059	49.713	2.42%
2024-05-08	49.50	49.40	49.50	48.55	49.90	996,300	49,306,140	49.489	48.94	48.84	48.94	48.00	49.33	1,007,716	48.929	0.10%
2024-05-07	49.45	49.35	49.45	47.80	49.50	1,897,700	92,847,532	48.926	48.89	48.79	48.89	47.26	48.94	1,919,444	48.372	3.78%
2024-05-06	47.65	47.50	47.65	45.05	47.80	2,031,100	94,196,590	46.377	47.11	46.96	47.11	44.54	47.26	2,054,373	45.852	5.19%
2024-05-03	45.30	45.25	45.30	45.00	46.60	3,010,820	136,923,889	45.477	44.79	44.74	44.79	44.49	46.07	3,045,319	44.962	-1.52%
2024-05-02	46.00	45.95	46.00	45.15	46.65	681,200	31,268,247	45.902	45.48	45.43	45.48	44.64	46.12	689,005	45.382	0.33%
2024-04-30	45.85	45.85	45.95	45.35	47.75	2,312,400	107,136,295	46.331	45.33	45.33	45.43	44.84	47.21	2,338,896	45.806	-1.82%
2024-04-29	46.70	46.60	46.70	45.75	48.35	1,859,331	86,828,514	46.699	46.17	46.07	46.17	45.23	47.80	1,880,636	46.170	-3.41%
2024-04-26	48.35	48.30	48.35	46.70	49.25	3,129,200	150,000,741	47.936	47.80	47.75	47.80	46.17	48.69	3,165,055	47.393	4.99%
2024-04-25	46.05	46.05	46.10	45.05	46.35	2,486,600	113,788,595	45.761	45.53	45.53	45.58	44.54	45.82	2,515,092	45.242	0.00%
2024-04-24	46.05	45.95	46.05	45.05	46.75	1,585,686	72,824,238	45.926	45.53	45.43	45.53	44.54	46.22	1,603,855	45.406	1.21%
2024-04-23	45.50	45.45	45.50	44.95	47.50	3,172,383	145,153,754	45.755	44.98	44.94	44.98	44.44	46.96	3,208,733	45.237	-5.21%
2024-04-22	48.00	47.90	48.00	46.80	49.95	2,616,873	124,970,615	47.756	47.46	47.36	47.46	46.27	49.38	2,646,858	47.215	-1.44%
2024-04-19	48.70	48.65	48.70	47.85	50.35	2,427,800	118,953,796	48.997	48.15	48.10	48.15	47.31	49.78	2,455,618	48.441	1.78%
2024-04-18	47.85	47.85	47.90	45.95	48.30	1,987,400	93,564,720	47.079	47.31	47.31	47.36	45.43	47.75	2,010,172	46.546	0.42%
2024-04-17	47.65	47.65	47.75	47.35	48.80	1,117,900	53,623,732	47.968	47.11	47.11	47.21	46.81	48.25	1,130,709	47.425	-0.21%
2024-04-16	47.75	47.75	47.80	47.15	50.35	2,123,200	102,681,795	48.362	47.21	47.21	47.26	46.62	49.78	2,147,528	47.814	-3.44%
2024-04-15	49.45	49.45	49.50	47.95	49.95	2,695,800	132,251,170	49.058	48.89	48.89	48.94	47.41	49.38	2,726,689	48.502	-3.04%
2024-04-12	51.00	50.95	51.00	48.95	51.00	2,699,048	135,773,088	50.304	50.42	50.37	50.42	48.40	50.42	2,729,974	49.734	6.03%
2024-04-11	48.10	48.05	48.10	47.85	50.40	3,313,000	162,516,947	49.054	47.56	47.51	47.56	47.31	49.83	3,350,961	48.499	-5.69%
2024-04-10	51.00	50.90	51.00	50.90	52.70	1,721,075	89,086,691	51.762	50.42	50.32	50.42	50.32	52.10	1,740,796	51.176	0.00%
2024-04-09	51.00	50.95	51.00	49.95	51.75	2,066,900	104,563,823	50.590	50.42	50.37	50.42	49.38	51.16	2,090,583	50.017	-1.64%
2024-04-08	51.85	51.80	51.85	50.50	53.10	3,661,623	189,050,663	51.630	51.26	51.21	51.26	49.93	52.50	3,703,579	51.045	4.85%
2024-04-05	49.45	49.40	49.45	48.75	51.65	1,062,410	52,620,206	49.529	48.89	48.84	48.89	48.20	51.06	1,074,583	48.968	-4.17%
2024-04-03	51.60	51.40	51.60	49.00	52.00	2,851,566	145,435,923	51.002	51.02	50.82	51.02	48.44	51.41	2,884,240	50.424	5.41%
2024-04-02	48.95	48.90	48.95	47.20	52.40	4,296,955	211,895,400	49.313	48.40	48.35	48.40	46.67	51.81	4,346,191	48.754	-0.71%
2024-03-28	49.30	49.25	49.30	47.55	50.15	2,029,600	98,896,265	48.727	48.74	48.69	48.74	47.01	49.58	2,052,856	48.175	0.72%
2024-03-27	48.95	48.90	48.95	48.30	49.50	1,484,200	72,549,365	48.881	48.40	48.35	48.40	47.75	48.94	1,501,206	48.327	0.93%
2024-03-26	48.50	48.45	48.50	48.20	49.75	1,477,518	72,102,637	48.800	47.95	47.90	47.95	47.65	49.19	1,494,448	48.247	-1.32%
2024-03-25	49.15	49.15	49.20	48.00	50.50	1,982,800	98,597,875	49.727	48.59	48.59	48.64	47.46	49.93	2,005,519	49.163	2.40%
2024-03-22	48.00	47.75	48.00	47.00	49.25	2,568,400	122,894,973	47.849	47.46	47.21	47.46	46.47	48.69	2,597,829	47.307	-2.14%
2024-03-21	49.05	49.00	49.05	48.30	50.45	1,875,838	92,583,626	49.356	48.49	48.44	48.49	47.75	49.88	1,897,332	48.797	4.03%
2024-03-20	47.15	47.15	47.40	45.90	47.75	1,199,600	56,084,981	46.753	46.62	46.62	46.86	45.38	47.21	1,213,345	46.223	0.96%
2024-03-19	46.70	46.70	46.75	45.95	48.20	1,303,562	61,403,947	47.105	46.17	46.17	46.22	45.43	47.65	1,318,499	46.571	0.54%
2024-03-18	46.45	46.45	46.60	45.65	47.70	2,306,226	107,129,991	46.453	45.92	45.92	46.07	45.13	47.16	2,332,651	45.926	-2.62%
2024-03-15	47.70	47.60	47.70	45.35	48.30	4,193,528	196,427,699	46.841	47.16	47.06	47.16	44.84	47.75	4,241,579	46.310	5.18%
2024-03-14	45.35	45.20	45.35	44.10	48.45	8,425,256	393,616,171	46.719	44.84	44.69	44.84	43.60	47.90	8,521,795	46.189	6.21%
2024-03-13	42.70	42.70	42.80	41.50	43.50	2,624,400	111,633,149	42.537	42.22	42.22	42.32	41.03	43.01	2,654,471	42.055	3.02%
2024-03-12	41.45	41.45	41.50	41.05	44.40	3,116,600	131,742,560	42.271	40.98	40.98	41.03	40.58	43.90	3,152,311	41.792	-5.90%
2024-03-11	44.05	44.05	44.20	42.30	44.70	4,080,304	178,789,731	43.818	43.55	43.55	43.70	41.82	44.19	4,127,057	43.321	4.76%
2024-03-08	42.05	42.05	42.10	40.40	42.50	1,270,000	52,786,515	41.564	41.57	41.57	41.62	39.94	42.02	1,284,552	41.093	0.12%
2024-03-07	42.00	41.80	42.00	40.90	42.45	1,556,900	65,059,275	41.788	41.52	41.33	41.52	40.44	41.97	1,574,739	41.314	2.94%
2024-03-06	40.80	40.80	40.90	39.60	41.50	1,337,400	54,512,110	40.760	40.34	40.34	40.44	39.15	41.03	1,352,724	40.298	0.49%
2024-03-05	40.60	40.50	40.60	40.25	41.65	1,569,200	64,342,600	41.003	40.14	40.04	40.14	39.79	41.18	1,587,180	40.539	2.01%
2024-03-04	39.80	39.80	39.85	39.50	40.80	1,986,700	79,494,837	40.014	39.35	39.35	39.40	39.05	40.34	2,009,464	39.560	2.45%
2024-03-01	38.85	38.85	39.25	36.60	39.30	1,297,652	49,729,486	38.323	38.41	38.41	38.81	36.19	38.85	1,312,521	37.889	5.57%
2024-02-29	36.80	36.80	36.95	36.50	37.60	911,600	33,781,820	37.058	36.38	36.38	36.53	36.09	37.17	922,045	36.638	0.82%
2024-02-28	36.50	36.50	36.60	36.50	37.25	723,500	26,610,495	36.780	36.09	36.09	36.19	36.09	36.83	731,790	36.364	-1.62%
2024-02-27	37.10	37.05	37.10	36.30	37.45	1,110,000	41,139,880	37.063	36.68	36.63	36.68	35.89	37.03	1,122,719	36.643	0.13%
2024-02-26	37.05	37.05	37.15	37.00	38.00	995,700	37,128,410	37.289	36.63	36.63	36.73	36.58	37.57	1,007,109	36.866	-1.33%
2024-02-23	37.55	37.55	37.80	36.75	38.15	1,670,000	62,872,915	37.649	37.12	37.12	37.37	36.33	37.72	1,689,135	37.222	1.76%
2024-02-22	36.90	36.80	36.90	35.50	37.00	1,729,800	62,932,730	36.382	36.48	36.38	36.48	35.10	36.58	1,749,621	35.969	3.94%
2024-02-21	35.50	35.45	35.60	35.20	36.10	986,000	35,184,915	35.685	35.10	35.05	35.20	34.80	35.69	997,298	35.280	0.14%
2024-02-20	35.45	35.40	35.45	34.15	35.90	1,859,600	65,622,690	35.289	35.05	35.00	35.05	33.76	35.49	1,880,908	34.889	3.81%
2024-02-19	34.15	34.15	34.30	32.20	34.60	2,125,000	71,724,230	33.753	33.76	33.76	33.91	31.84	34.21	2,149,349	33.370	4.92%
2024-02-16	32.55	32.55	32.65	31.25	32.70	472,500	15,310,555	32.403	32.18	32.18	32.28	30.90	32.33	477,914	32.036	3.99%
2024-02-15	31.30	31.30	31.40	30.70	31.60	192,900	5,980,850	31.005	30.95	30.95	31.04	30.35	31.24	195,110	30.654	-0.95%
2024-02-14	31.60	31.55	31.60	30.85	31.80	671,700	20,942,580	31.179	31.24	31.19	31.24	30.50	31.44	679,397	30.825	-0.32%
2024-02-09	31.70	31.70	32.00	31.35	32.85	199,500	6,337,330	31.766	31.34	31.34	31.64	30.99	32.48	201,786	31.406	-1.71%
2024-02-08	32.25	32.25	32.30	31.75	32.80	1,286,800	41,488,390	32.242	31.88	31.88	31.93	31.39	32.43	1,301,545	31.876	1.42%
2024-02-07	31.80	31.80	32.05	31.50	32.40	1,277,500	40,743,925	31.894	31.44	31.44	31.69	31.14	32.03	1,292,138	31.532	-1.55%
2024-02-06	32.30	32.05	32.30	30.80	32.55	1,280,700	40,838,810	31.888	31.93	31.69	31.93	30.45	32.18	1,295,375	31.527	4.87%
2024-02-05	30.80	30.80	30.95	30.35	32.85	3,048,200	94,719,210	31.074	30.45	30.45	30.60	30.01	32.48	3,083,127	30.722	-6.10%
2024-02-02	32.80	32.80	32.85	32.25	33.85	986,400	32,712,915	33.164	32.43	32.43	32.48	31.88	33.47	997,702	32.788	0.46%
2024-02-01	32.65	32.55	32.65	31.90	33.10	496,800	16,203,547	32.616	32.28	32.18	32.28	31.54	32.73	502,492	32.246	0.62%
2024-01-31	32.45	32.45	32.50	31.80	33.50	1,499,600	48,565,730	32.386	32.08	32.08	32.13	31.44	33.12	1,516,783	32.019	-1.96%
2024-01-30	33.10	32.95	33.10	32.90	34.00	555,069	18,499,207	33.328	32.73	32.58	32.73	32.53	33.61	561,429	32.950	-2.07%
2024-01-29	33.80	33.80	33.90	33.00	34.45	1,128,200	38,066,141	33.741	33.42	33.42	33.52	32.63	34.06	1,141,127	33.358	2.11%
2024-01-26	33.10	33.10	33.15	33.00	34.85	1,747,700	59,110,482	33.822	32.73	32.73	32.77	32.63	34.46	1,767,726	33.439	-5.02%
2024-01-25	34.85	34.85	34.90	32.95	35.45	2,313,400	79,942,175	34.556	34.46	34.46	34.50	32.58	35.05	2,339,908	34.165	2.95%
2024-01-24	33.85	33.65	33.85	32.30	34.00	989,100	32,703,210	33.064	33.47	33.27	33.47	31.93	33.61	1,000,433	32.689	4.64%
2024-01-23	32.35	32.15	32.35	30.55	32.60	1,045,101	33,153,431	31.723	31.98	31.79	31.98	30.20	32.23	1,057,076	31.363	3.19%
2024-01-22	31.35	31.35	31.40	30.65	32.85	2,061,248	64,533,843	31.308	30.99	30.99	31.04	30.30	32.48	2,084,866	30.953	-2.49%
2024-01-19	32.15	32.15	32.20	31.75	33.30	1,513,112	49,099,909	32.450	31.79	31.79	31.84	31.39	32.92	1,530,450	32.082	-2.72%
2024-01-18	33.05	32.80	33.05	32.25	34.00	2,105,800	69,310,780	32.914	32.68	32.43	32.68	31.88	33.61	2,129,929	32.541	0.00%
2024-01-17	33.05	33.05	33.30	32.90	34.80	2,484,400	83,838,642	33.746	32.68	32.68	32.92	32.53	34.41	2,512,867	33.364	-5.30%
2024-01-16	34.90	34.90	35.00	34.85	36.50	2,054,200	72,748,375	35.415	34.50	34.50	34.60	34.46	36.09	2,077,738	35.013	-2.92%
2024-01-15	35.95	35.90	35.95	34.40	36.35	2,278,900	81,185,935	35.625	35.54	35.49	35.54	34.01	35.94	2,305,012	35.221	4.51%
2024-01-12	34.40	34.35	34.40	33.20	34.50	923,900	31,405,262	33.992	34.01	33.96	34.01	32.82	34.11	934,486	33.607	3.15%
2024-01-11	33.35	33.35	33.45	33.25	34.20	1,135,751	38,205,442	33.639	32.97	32.97	33.07	32.87	33.81	1,148,765	33.258	-0.89%
2024-01-10	33.65	33.65	33.75	33.55	34.80	937,700	32,086,179	34.218	33.27	33.27	33.37	33.17	34.41	948,444	33.830	-3.17%
2024-01-09	34.75	34.70	34.75	34.00	35.25	805,300	28,107,174	34.903	34.36	34.31	34.36	33.61	34.85	814,527	34.507	1.16%
2024-01-08	34.35	34.35	34.45	33.60	35.20	1,970,000	68,378,295	34.710	33.96	33.96	34.06	33.22	34.80	1,992,573	34.317	1.03%
2024-01-05	34.00	34.00	34.15	33.30	34.90	907,100	31,119,209	34.306	33.61	33.61	33.76	32.92	34.50	917,494	33.918	1.80%
2024-01-04	33.40	33.40	33.45	33.25	33.95	833,600	27,982,057	33.568	33.02	33.02	33.07	32.87	33.57	843,152	33.187	-1.33%
2024-01-03	33.85	33.85	33.95	33.55	34.60	922,080	31,480,341	34.141	33.47	33.47	33.57	33.17	34.21	932,645	33.754	-1.17%
2024-01-02	34.25	34.25	34.35	33.70	35.00	1,768,400	60,986,597	34.487	33.86	33.86	33.96	33.32	34.60	1,788,663	34.096	2.70%
2023-12-29	33.35	33.35	33.45	32.90	33.55	671,200	22,269,262	33.178	32.97	32.97	33.07	32.53	33.17	678,891	32.802	-0.15%
2023-12-28	33.40	33.40	33.55	33.35	34.50	1,212,200	41,083,457	33.892	33.02	33.02	33.17	32.97	34.11	1,226,090	33.508	-0.30%
2023-12-27	33.50	33.50	33.60	32.80	33.85	849,400	28,463,390	33.510	33.12	33.12	33.22	32.43	33.47	859,133	33.130	1.67%
2023-12-22	32.95	32.90	32.95	32.65	33.65	1,273,900	42,228,490	33.149	32.58	32.53	32.58	32.28	33.27	1,288,497	32.773	-0.75%
2023-12-21	33.20	33.20	33.25	31.85	33.30	962,699	31,574,327	32.798	32.82	32.82	32.87	31.49	32.92	973,730	32.426	2.79%
2023-12-20	32.30	32.10	32.30	30.80	32.70	1,490,097	47,936,485	32.170	31.93	31.74	31.93	30.45	32.33	1,507,171	31.806	5.73%
2023-12-19	30.55	30.50	30.55	30.55	31.80	739,039	22,811,112	30.866	30.20	30.15	30.20	30.20	31.44	747,507	30.516	-3.17%
2023-12-18	31.55	31.50	31.55	31.10	31.80	279,800	8,791,565	31.421	31.19	31.14	31.19	30.75	31.44	283,006	31.065	-0.79%
2023-12-15	31.80	31.80	31.85	31.30	31.95	875,403	27,702,934	31.646	31.44	31.44	31.49	30.95	31.59	885,434	31.287	3.25%
2023-12-14	30.80	30.80	30.90	30.55	32.10	914,600	28,526,823	31.191	30.45	30.45	30.55	30.20	31.74	925,080	30.837	0.82%
2023-12-13	30.55	30.50	30.55	30.50	31.25	396,500	12,245,813	30.885	30.20	30.15	30.20	30.15	30.90	401,043	30.535	-3.02%
2023-12-12	31.50	31.25	31.50	30.10	31.70	779,900	24,346,997	31.218	31.14	30.90	31.14	29.76	31.34	788,836	30.864	2.61%
2023-12-11	30.70	30.60	30.70	30.25	31.40	1,104,000	33,785,243	30.603	30.35	30.25	30.35	29.91	31.04	1,116,650	30.256	-2.23%
2023-12-08	31.40	31.40	31.50	31.40	32.55	1,689,963	53,587,610	31.709	31.04	31.04	31.14	31.04	32.18	1,709,327	31.350	-3.38%
2023-12-07	32.50	32.35	32.50	31.95	32.55	547,900	17,643,760	32.203	32.13	31.98	32.13	31.59	32.18	554,178	31.838	-0.91%
2023-12-06	32.80	32.70	32.80	32.00	32.95	629,947	20,502,690	32.547	32.43	32.33	32.43	31.64	32.58	637,165	32.178	0.61%
2023-12-05	32.60	32.40	32.65	32.20	33.55	1,765,000	57,614,845	32.643	32.23	32.03	32.28	31.84	33.17	1,785,224	32.273	-3.55%
2023-12-04	33.80	33.80	33.85	33.45	35.60	3,458,400	119,170,650	34.458	33.42	33.42	33.47	33.07	35.20	3,498,027	34.068	4.81%
2023-12-01	32.25	32.20	32.25	31.95	32.65	461,500	14,962,911	32.422	31.88	31.84	31.88	31.59	32.28	466,788	32.055	0.00%
2023-11-30	32.25	32.20	32.25	32.05	32.85	604,334	19,579,706	32.399	31.88	31.84	31.88	31.69	32.48	611,259	32.032	-1.83%
2023-11-29	32.85	32.85	32.90	32.30	33.25	1,978,400	64,999,408	32.855	32.48	32.48	32.53	31.93	32.87	2,001,069	32.482	3.30%
2023-11-28	31.80	31.70	31.80	31.05	31.95	645,800	20,361,189	31.529	31.44	31.34	31.44	30.70	31.59	653,200	31.171	0.79%
2023-11-27	31.55	31.55	31.60	30.90	31.85	433,100	13,584,741	31.366	31.19	31.19	31.24	30.55	31.49	438,063	31.011	1.28%
2023-11-24	31.15	31.05	31.15	30.80	31.90	378,200	11,806,725	31.218	30.80	30.70	30.80	30.45	31.54	382,534	30.865	-2.04%
2023-11-23	31.80	31.65	31.80	31.20	32.45	1,067,600	33,670,265	31.538	31.44	31.29	31.44	30.85	32.08	1,079,833	31.181	-1.85%
2023-11-22	32.40	32.40	32.50	31.35	32.75	712,600	22,984,875	32.255	32.03	32.03	32.13	30.99	32.38	720,765	31.890	1.09%
2023-11-21	32.05	32.05	32.10	31.30	33.10	1,605,300	52,001,110	32.393	31.69	31.69	31.74	30.95	32.73	1,623,694	32.026	0.94%
2023-11-20	31.75	31.70	31.75	30.60	31.85	1,185,000	37,162,535	31.361	31.39	31.34	31.39	30.25	31.49	1,198,578	31.006	3.42%
2023-11-17	30.70	30.60	30.70	30.30	31.90	1,225,500	37,876,270	30.907	30.35	30.25	30.35	29.96	31.54	1,239,542	30.557	-0.32%
2023-11-16	30.80	30.65	30.80	29.90	31.00	795,500	24,149,485	30.358	30.45	30.30	30.45	29.56	30.65	804,615	30.014	-0.48%
2023-11-15	30.95	30.90	30.95	29.80	31.30	1,209,200	37,286,015	30.835	30.60	30.55	30.60	29.46	30.95	1,223,055	30.486	4.92%
2023-11-14	29.50	29.45	29.50	29.25	30.85	838,000	24,890,085	29.702	29.17	29.12	29.17	28.92	30.50	847,602	29.365	-3.91%
2023-11-13	30.70	30.55	30.80	30.20	31.35	531,900	16,232,575	30.518	30.35	30.20	30.45	29.86	30.99	537,995	30.172	-1.76%
2023-11-10	31.25	31.25	31.35	30.10	31.70	1,231,400	38,304,050	31.106	30.90	30.90	30.99	29.76	31.34	1,245,510	30.754	2.97%
2023-11-09	30.35	30.35	30.45	29.20	30.65	874,000	26,295,881	30.087	30.01	30.01	30.11	28.87	30.30	884,015	29.746	2.71%
2023-11-08	29.55	29.50	29.55	28.85	30.20	1,890,700	55,426,628	29.315	29.22	29.17	29.22	28.52	29.86	1,912,364	28.983	-0.84%
2023-11-07	29.80	29.75	29.80	29.75	30.85	970,500	29,129,510	30.015	29.46	29.41	29.46	29.41	30.50	981,620	29.675	-2.93%
2023-11-06	30.70	30.65	30.70	30.50	31.75	1,515,100	46,860,198	30.929	30.35	30.30	30.35	30.15	31.39	1,532,460	30.578	-2.07%
2023-11-03	31.35	31.25	31.35	30.80	31.70	722,500	22,604,290	31.286	30.99	30.90	30.99	30.45	31.34	730,779	30.932	0.32%
2023-11-02	31.25	31.25	31.30	31.00	32.60	1,601,000	50,584,422	31.596	30.90	30.90	30.95	30.65	32.23	1,619,345	31.238	-2.04%
2023-11-01	31.90	31.90	32.00	31.75	33.40	1,367,800	44,210,807	32.323	31.54	31.54	31.64	31.39	33.02	1,383,473	31.956	-4.49%
2023-10-31	33.40	33.35	33.40	32.30	33.90	3,071,000	101,443,194	33.033	33.02	32.97	33.02	31.93	33.52	3,106,188	32.658	-1.76%
2023-10-30	34.00	34.00	34.05	33.85	35.75	1,243,400	42,847,365	34.460	33.61	33.61	33.66	33.47	35.35	1,257,647	34.069	-2.02%
2023-10-27	34.70	34.55	34.70	33.80	35.30	1,023,700	35,486,120	34.665	34.31	34.16	34.31	33.42	34.90	1,035,430	34.272	-1.28%
2023-10-26	35.15	35.05	35.15	34.40	35.15	545,600	18,992,420	34.810	34.75	34.65	34.75	34.01	34.75	551,852	34.416	1.44%
2023-10-25	34.65	34.45	34.65	33.50	35.15	1,649,900	57,134,949	34.629	34.26	34.06	34.26	33.12	34.75	1,668,805	34.237	3.43%
2023-10-24	33.50	33.50	33.55	32.10	34.00	1,329,000	44,411,606	33.417	33.12	33.12	33.17	31.74	33.61	1,344,228	33.039	1.06%
2023-10-20	33.15	33.10	33.15	32.20	33.45	1,441,800	47,163,473	32.712	32.77	32.73	32.77	31.84	33.07	1,458,321	32.341	3.43%
2023-10-19	32.05	32.05	32.20	31.95	33.90	2,310,900	75,393,525	32.625	31.69	31.69	31.84	31.59	33.52	2,337,379	32.256	-5.46%
2023-10-18	33.90	33.90	33.95	33.85	36.15	1,144,600	39,801,500	34.773	33.52	33.52	33.57	33.47	35.74	1,157,715	34.379	-3.28%
2023-10-17	35.05	35.05	35.30	34.80	35.60	584,700	20,570,537	35.181	34.65	34.65	34.90	34.41	35.20	591,400	34.783	0.14%
2023-10-16	35.00	34.85	35.00	34.90	36.75	889,700	31,758,470	35.696	34.60	34.46	34.60	34.50	36.33	899,894	35.291	0.72%
2023-10-13	34.75	34.75	34.80	34.30	35.30	278,800	9,682,125	34.728	34.36	34.36	34.41	33.91	34.90	281,995	34.334	-1.56%
2023-10-12	35.30	35.30	35.50	35.25	36.40	703,400	25,143,870	35.746	34.90	34.90	35.10	34.85	35.99	711,460	35.341	0.00%
2023-10-11	35.30	35.20	35.30	34.55	35.80	561,200	19,681,080	35.070	34.90	34.80	34.90	34.16	35.39	567,630	34.672	0.57%
2023-10-10	35.10	35.05	35.10	34.95	36.05	903,100	32,131,790	35.579	34.70	34.65	34.70	34.55	35.64	913,448	35.176	2.63%
2023-10-09	34.20	34.20	34.30	33.50	35.15	421,600	14,514,440	34.427	33.81	33.81	33.91	33.12	34.75	426,431	34.037	3.17%
2023-10-06	33.15	33.15	33.35	32.45	33.65	203,400	6,771,447	33.291	32.77	32.77	32.97	32.08	33.27	205,731	32.914	2.16%
2023-10-05	32.45	32.30	32.45	32.00	33.15	117,500	3,814,760	32.466	32.08	31.93	32.08	31.64	32.77	118,846	32.098	0.31%
2023-10-04	32.35	32.35	32.45	31.90	32.70	229,200	7,395,321	32.266	31.98	31.98	32.08	31.54	32.33	231,826	31.900	-1.07%
2023-10-03	32.70	32.70	32.75	32.00	33.70	349,300	11,375,235	32.566	32.33	32.33	32.38	31.64	33.32	353,302	32.197	-4.94%
2023-09-29	34.40	34.40	34.45	34.10	34.95	112,000	3,871,930	34.571	34.01	34.01	34.06	33.71	34.55	113,283	34.179	0.88%
2023-09-28	34.10	34.10	34.20	33.95	35.20	1,271,700	43,579,305	34.269	33.71	33.71	33.81	33.57	34.80	1,286,271	33.880	-3.13%
2023-09-27	35.20	35.15	35.20	34.35	35.65	577,800	20,265,985	35.074	34.80	34.75	34.80	33.96	35.25	584,421	34.677	-0.85%
2023-09-26	35.50	35.35	35.50	35.20	36.35	369,800	13,177,755	35.635	35.10	34.95	35.10	34.80	35.94	374,037	35.231	-0.98%
2023-09-25	35.85	35.85	35.95	35.55	36.45	300,400	10,776,430	35.874	35.44	35.44	35.54	35.15	36.04	303,842	35.467	-1.24%
2023-09-22	36.30	36.20	36.30	34.80	36.40	1,188,414	42,017,794	35.356	35.89	35.79	35.89	34.41	35.99	1,202,031	34.956	0.28%
2023-09-21	36.20	36.20	36.45	35.95	37.10	1,608,200	58,534,920	36.398	35.79	35.79	36.04	35.54	36.68	1,626,627	35.985	-4.23%
2023-09-20	37.80	37.80	37.90	37.40	38.50	748,400	28,466,910	38.037	37.37	37.37	37.47	36.98	38.06	756,975	37.606	-0.53%
2023-09-19	38.00	37.95	38.00	36.00	38.40	1,717,000	64,670,600	37.665	37.57	37.52	37.57	35.59	37.96	1,736,674	37.238	5.56%
2023-09-18	36.00	36.00	36.15	35.85	37.30	1,056,400	38,423,302	36.372	35.59	35.59	35.74	35.44	36.88	1,068,505	35.960	-1.77%
2023-09-15	36.65	36.65	36.70	35.85	37.70	2,384,990	87,820,538	36.822	36.23	36.23	36.28	35.44	37.27	2,412,318	36.405	0.41%
2023-09-14	36.50	36.45	36.50	33.60	37.45	2,639,300	95,607,865	36.225	36.09	36.04	36.09	33.22	37.03	2,669,542	35.814	7.99%
2023-09-13	33.80	33.80	33.95	33.25	34.20	757,200	25,659,901	33.888	33.42	33.42	33.57	32.87	33.81	765,876	33.504	0.00%
2023-09-12	33.80	33.80	33.90	33.45	34.90	446,900	15,136,690	33.870	33.42	33.42	33.52	33.07	34.50	452,021	33.487	-1.60%
2023-09-11	34.35	34.25	34.35	32.35	34.80	1,599,924	54,260,630	33.915	33.96	33.86	33.96	31.98	34.41	1,618,256	33.530	5.37%
2023-09-07	32.60	32.60	32.95	32.60	34.30	1,069,100	35,293,370	33.012	32.23	32.23	32.58	32.23	33.91	1,081,350	32.638	-4.40%
2023-09-06	34.10	33.90	34.10	33.30	34.60	892,880	30,561,326	34.228	33.71	33.52	33.71	32.92	34.21	903,111	33.840	0.74%
2023-09-05	33.85	33.85	33.90	33.85	35.00	635,100	21,838,597	34.386	33.47	33.47	33.52	33.47	34.60	642,377	33.997	-2.73%
2023-09-04	34.80	34.80	34.85	33.00	35.15	1,730,000	59,556,903	34.426	34.41	34.41	34.46	32.63	34.75	1,749,823	34.036	5.45%
2023-08-31	33.00	32.90	33.00	32.90	34.15	679,884	22,821,925	33.567	32.63	32.53	32.63	32.53	33.76	687,674	33.187	-0.60%
2023-08-30	33.20	33.10	33.20	32.50	34.00	1,896,900	63,409,661	33.428	32.82	32.73	32.82	32.13	33.61	1,918,635	33.049	3.43%
2023-08-29	32.10	31.95	32.10	30.80	32.30	1,377,000	43,801,745	31.810	31.74	31.59	31.74	30.45	31.93	1,392,778	31.449	4.22%
2023-08-28	30.80	30.75	30.80	30.65	31.70	1,326,500	41,353,115	31.175	30.45	30.40	30.45	30.30	31.34	1,341,699	30.821	0.33%
2023-08-25	30.70	30.70	30.90	29.70	31.40	1,961,500	59,688,747	30.430	30.35	30.35	30.55	29.36	31.04	1,983,975	30.085	-0.81%
2023-08-24	30.95	30.90	30.95	29.55	31.90	3,187,400	99,102,998	31.092	30.60	30.55	30.60	29.22	31.54	3,223,922	30.740	6.17%
2023-08-23	29.15	29.00	29.15	28.15	29.30	765,500	22,128,576	28.907	28.82	28.67	28.82	27.83	28.97	774,271	28.580	1.92%
2023-08-22	28.60	28.50	28.60	28.00	28.80	645,800	18,323,737	28.374	28.28	28.18	28.28	27.68	28.47	653,200	28.052	4.00%
2023-08-21	27.50	27.50	27.55	27.40	28.05	816,700	22,601,686	27.674	27.19	27.19	27.24	27.09	27.73	826,058	27.361	-1.43%
2023-08-18	27.90	27.85	27.90	27.80	28.60	907,300	25,487,208	28.091	27.58	27.53	27.58	27.49	28.28	917,696	27.773	-1.93%
2023-08-17	28.45	28.45	28.70	27.50	29.00	1,199,000	34,009,985	28.365	28.13	28.13	28.37	27.19	28.67	1,212,738	28.044	0.00%
2023-08-16	28.45	28.45	28.50	27.40	28.80	1,838,700	51,532,650	28.027	28.13	28.13	28.18	27.09	28.47	1,859,768	27.709	1.43%
2023-08-15	28.05	28.00	28.05	28.05	29.55	1,889,100	53,655,551	28.403	27.73	27.68	27.73	27.73	29.22	1,910,746	28.081	-4.43%
2023-08-14	29.35	29.30	29.35	28.65	29.75	1,453,400	42,390,925	29.167	29.02	28.97	29.02	28.33	29.41	1,470,053	28.836	-2.65%
2023-08-11	30.15	30.00	30.15	29.55	30.50	993,400	29,760,184	29.958	29.81	29.66	29.81	29.22	30.15	1,004,783	29.619	-0.50%
2023-08-10	30.30	30.10	30.30	30.00	30.75	1,045,800	31,824,080	30.430	29.96	29.76	29.96	29.66	30.40	1,057,783	30.086	-0.33%
2023-08-09	30.40	30.30	30.40	29.55	30.55	1,166,500	35,196,611	30.173	30.06	29.96	30.06	29.22	30.20	1,179,866	29.831	0.50%
2023-08-08	30.25	30.05	30.25	28.80	30.35	1,270,900	38,024,100	29.919	29.91	29.71	29.91	28.47	30.01	1,285,462	29.580	4.13%
2023-08-07	29.05	28.95	29.05	28.55	29.65	1,705,621	49,216,718	28.856	28.72	28.62	28.72	28.23	29.31	1,725,164	28.529	-0.85%
2023-08-04	29.30	29.30	29.45	28.90	30.00	2,400,200	70,704,156	29.458	28.97	28.97	29.12	28.57	29.66	2,427,702	29.124	-0.34%
2023-08-03	29.40	29.15	29.40	28.90	30.00	1,636,866	48,099,462	29.385	29.07	28.82	29.07	28.57	29.66	1,655,622	29.052	-0.34%
2023-08-02	29.50	29.45	29.50	29.15	30.60	1,906,000	56,627,450	29.710	29.17	29.12	29.17	28.82	30.25	1,927,839	29.374	-3.44%
2023-08-01	30.55	30.45	30.55	29.80	32.50	3,621,800	111,035,927	30.658	30.20	30.11	30.20	29.46	32.13	3,663,300	30.310	-2.71%
2023-07-31	31.40	31.40	31.55	30.80	32.25	2,226,400	69,943,324	31.415	31.04	31.04	31.19	30.45	31.88	2,251,911	31.060	2.28%
2023-07-28	30.70	30.70	30.80	30.25	31.45	2,914,800	89,771,284	30.798	30.35	30.35	30.45	29.91	31.09	2,948,199	30.450	-4.66%
2023-07-27	32.20	32.20	32.35	31.70	33.15	2,008,100	64,637,960	32.189	31.84	31.84	31.98	31.34	32.77	2,031,109	31.824	-2.13%
2023-07-26	32.90	32.90	32.95	31.30	33.00	1,504,400	48,922,600	32.520	32.53	32.53	32.58	30.95	32.63	1,521,638	32.151	3.79%
2023-07-25	31.70	31.60	31.70	30.90	32.00	1,050,200	33,199,040	31.612	31.34	31.24	31.34	30.55	31.64	1,062,233	31.254	1.44%
2023-07-24	31.25	31.05	31.25	30.70	32.30	803,500	25,349,289	31.549	30.90	30.70	30.90	30.35	31.93	812,707	31.191	-0.16%
2023-07-21	31.30	31.20	31.30	30.90	31.70	633,900	19,797,620	31.232	30.95	30.85	30.95	30.55	31.34	641,163	30.878	-0.95%
2023-07-20	31.60	31.55	31.60	31.25	32.45	1,261,800	40,218,157	31.874	31.24	31.19	31.24	30.90	32.08	1,276,258	31.513	0.96%
2023-07-19	31.30	31.30	31.35	30.55	32.40	1,689,500	52,821,155	31.264	30.95	30.95	30.99	30.20	32.03	1,708,859	30.910	-0.32%
2023-07-18	31.40	31.40	31.45	31.05	32.35	1,193,500	37,528,534	31.444	31.04	31.04	31.09	30.70	31.98	1,207,175	31.088	-2.79%
2023-07-14	32.30	32.25	32.30	32.15	33.30	2,046,300	66,660,019	32.576	31.93	31.88	31.93	31.79	32.92	2,069,747	32.207	0.47%
2023-07-13	32.15	32.05	32.15	31.45	32.90	6,045,100	193,985,897	32.090	31.79	31.69	31.79	31.09	32.53	6,114,366	31.726	6.99%
2023-07-12	30.05	29.95	30.05	29.60	30.75	1,226,900	36,873,589	30.054	29.71	29.61	29.71	29.26	30.40	1,240,958	29.714	-0.66%
2023-07-11	30.25	30.20	30.25	29.25	30.75	1,031,900	31,031,096	30.072	29.91	29.86	29.91	28.92	30.40	1,043,724	29.731	3.07%
2023-07-10	29.35	29.35	29.40	28.60	29.50	1,456,600	42,285,966	29.031	29.02	29.02	29.07	28.28	29.17	1,473,290	28.702	3.89%
2023-07-07	28.25	28.20	28.25	27.95	29.60	2,636,826	74,862,755	28.391	27.93	27.88	27.93	27.63	29.26	2,667,039	28.070	-4.88%
2023-07-06	29.70	29.65	29.70	29.55	30.70	920,400	27,437,274	29.810	29.36	29.31	29.36	29.22	30.35	930,946	29.472	-2.78%
2023-07-05	30.55	30.55	30.60	30.40	31.05	344,300	10,532,040	30.590	30.20	30.20	30.25	30.06	30.70	348,245	30.243	-1.29%
2023-07-04	30.95	30.80	30.95	30.25	31.00	890,831	27,329,048	30.678	30.60	30.45	30.60	29.91	30.65	901,038	30.331	1.48%
2023-07-03	30.50	30.45	30.50	29.90	31.25	1,145,600	34,977,962	30.532	30.15	30.11	30.15	29.56	30.90	1,158,727	30.187	2.35%
2023-06-30	29.80	29.70	29.80	29.55	30.30	891,200	26,610,565	29.859	29.46	29.36	29.46	29.22	29.96	901,412	29.521	0.34%
2023-06-29	29.70	29.65	29.70	29.50	30.30	1,135,600	33,842,405	29.801	29.36	29.31	29.36	29.17	29.96	1,148,612	29.464	-2.30%
2023-06-28	30.40	30.30	30.40	29.55	30.70	912,000	27,376,035	30.018	30.06	29.96	30.06	29.22	30.35	922,450	29.678	-0.65%
2023-06-27	30.60	30.60	30.70	29.85	31.00	515,800	15,691,059	30.421	30.25	30.25	30.35	29.51	30.65	521,710	30.076	1.66%
2023-06-26	30.10	30.00	30.10	29.65	30.85	682,300	20,587,495	30.174	29.76	29.66	29.76	29.31	30.50	690,118	29.832	0.00%
2023-06-23	30.10	30.00	30.10	29.50	30.65	501,500	15,017,555	29.945	29.76	29.66	29.76	29.17	30.30	507,246	29.606	-1.47%
2023-06-21	30.55	30.55	30.65	30.30	31.30	1,065,200	32,641,883	30.644	30.20	30.20	30.30	29.96	30.95	1,077,405	30.297	-2.86%
2023-06-20	31.45	31.45	31.50	31.20	32.90	1,662,100	52,697,767	31.706	31.09	31.09	31.14	30.85	32.53	1,681,145	31.346	-4.55%
2023-06-19	32.95	32.90	32.95	32.45	33.75	841,600	27,714,119	32.930	32.58	32.53	32.58	32.08	33.37	851,243	32.557	-2.37%
2023-06-16	33.75	33.75	33.80	32.75	34.15	2,110,100	70,758,193	33.533	33.37	33.37	33.42	32.38	33.76	2,134,278	33.153	4.33%
2023-06-15	32.35	32.25	32.35	31.30	32.95	1,086,700	34,591,043	31.831	31.98	31.88	31.98	30.95	32.58	1,099,152	31.471	-1.97%
2023-06-14	33.00	33.00	33.05	31.60	33.35	876,100	28,610,189	32.656	32.63	32.63	32.68	31.24	32.97	886,139	32.286	2.01%
2023-06-13	32.35	32.25	32.35	31.85	32.45	523,000	16,832,170	32.184	31.98	31.88	31.98	31.49	32.08	528,993	31.819	-0.15%
2023-06-12	32.40	32.35	32.45	31.75	33.05	585,500	18,892,638	32.268	32.03	31.98	32.08	31.39	32.68	592,209	31.902	-0.77%
2023-06-09	32.65	32.60	32.75	32.15	33.60	1,220,600	40,086,600	32.842	32.28	32.23	32.38	31.79	33.22	1,234,586	32.470	0.46%
2023-06-08	32.50	32.45	32.50	31.60	32.70	548,600	17,732,227	32.323	32.13	32.08	32.13	31.24	32.33	554,886	31.957	0.31%
2023-06-07	32.40	32.25	32.40	31.70	33.50	885,125	28,520,722	32.222	32.03	31.88	32.03	31.34	33.12	895,267	31.857	-2.41%
2023-06-06	33.20	33.00	33.20	32.25	33.45	1,108,300	36,638,260	33.058	32.82	32.63	32.82	31.88	33.07	1,120,999	32.684	3.11%
2023-06-05	32.20	32.05	32.20	31.55	33.85	1,963,100	63,128,538	32.158	31.84	31.69	31.84	31.19	33.47	1,985,594	31.793	-6.53%
2023-06-02	34.45	34.35	34.45	32.70	34.85	1,964,800	67,358,835	34.283	34.06	33.96	34.06	32.33	34.46	1,987,313	33.894	7.82%
2023-06-01	31.95	31.95	32.10	31.45	33.90	2,986,100	97,418,627	32.624	31.59	31.59	31.74	31.09	33.52	3,020,316	32.254	2.73%
2023-05-31	31.10	31.10	31.20	29.65	31.30	1,787,100	54,873,923	30.706	30.75	30.75	30.85	29.31	30.95	1,807,577	30.358	2.13%
2023-05-30	30.45	30.35	30.45	30.05	31.95	970,600	29,781,870	30.684	30.11	30.01	30.11	29.71	31.59	981,721	30.336	-1.62%
2023-05-29	30.95	30.85	30.95	30.75	32.35	823,104	25,658,505	31.173	30.60	30.50	30.60	30.40	31.98	832,535	30.820	-3.28%
2023-05-25	32.00	31.95	32.00	31.40	33.45	1,352,500	43,025,452	31.812	31.64	31.59	31.64	31.04	33.07	1,367,997	31.451	-2.59%
2023-05-24	32.85	32.60	32.85	32.50	34.10	860,100	28,485,921	33.119	32.48	32.23	32.48	32.13	33.71	869,955	32.744	-1.65%
2023-05-23	33.40	33.35	33.40	33.00	35.10	1,498,000	50,121,796	33.459	33.02	32.97	33.02	32.63	34.70	1,515,164	33.080	-3.88%
2023-05-22	34.75	34.75	34.85	34.35	35.70	959,100	33,474,939	34.902	34.36	34.36	34.46	33.96	35.30	970,090	34.507	-0.29%
2023-05-19	34.85	34.80	34.85	33.80	35.10	1,039,840	35,948,117	34.571	34.46	34.41	34.46	33.42	34.70	1,051,755	34.179	-1.41%
2023-05-18	35.35	35.30	35.35	34.30	36.15	819,100	28,990,672	35.393	34.95	34.90	34.95	33.91	35.74	828,485	34.992	1.29%
2023-05-17	34.90	34.80	34.90	34.50	36.25	1,312,300	46,471,245	35.412	34.50	34.41	34.50	34.11	35.84	1,327,337	35.011	-3.99%
2023-05-16	36.35	36.35	36.40	35.15	36.55	1,675,300	59,876,610	35.741	35.94	35.94	35.99	34.75	36.14	1,694,496	35.336	0.00%
2023-05-15	36.35	36.30	36.35	35.70	37.00	1,727,600	62,820,900	36.363	35.94	35.89	35.94	35.30	36.58	1,747,395	35.951	1.54%
2023-05-12	35.80	35.80	35.85	35.50	38.85	4,493,344	162,838,120	36.240	35.39	35.39	35.44	35.10	38.41	4,544,830	35.829	-8.32%
2023-05-11	39.05	38.95	39.05	38.65	42.30	3,024,400	118,700,025	39.248	38.61	38.51	38.61	38.21	41.82	3,059,054	38.803	-6.24%
2023-05-10	41.65	41.50	41.65	40.95	42.50	1,688,349	70,456,044	41.731	41.18	41.03	41.18	40.49	42.02	1,707,695	41.258	1.59%
2023-05-09	41.00	40.95	41.00	39.55	42.50	3,532,000	144,648,440	40.954	40.54	40.49	40.54	39.10	42.02	3,572,471	40.490	-4.09%
2023-05-08	42.75	42.65	42.75	40.90	43.20	7,814,900	329,549,767	42.169	42.27	42.17	42.27	40.44	42.71	7,904,445	41.692	-6.25%
2023-05-05	45.60	45.60	45.70	44.65	46.60	3,476,000	158,343,100	45.553	45.08	45.08	45.18	44.14	46.07	3,515,829	45.037	3.28%
2023-05-04	44.15	44.10	44.15	42.80	45.50	3,769,144	166,791,793	44.252	43.65	43.60	43.65	42.32	44.98	3,812,332	43.751	7.95%
2023-05-03	40.90	40.90	41.15	40.60	42.25	1,434,100	59,033,198	41.164	40.44	40.44	40.68	40.14	41.77	1,450,532	40.698	2.25%
2023-05-02	40.00	40.00	40.05	38.50	40.25	714,600	28,263,763	39.552	39.55	39.55	39.60	38.06	39.79	722,788	39.104	0.00%
2023-04-28	40.00	39.85	40.00	39.35	40.90	1,766,144	70,734,385	40.050	39.55	39.40	39.55	38.90	40.44	1,786,381	39.596	-0.25%
2023-04-27	40.10	40.05	40.10	37.80	40.70	2,354,700	93,274,552	39.612	39.65	39.60	39.65	37.37	40.24	2,381,681	39.163	3.75%
2023-04-26	38.65	38.60	38.65	37.50	39.30	1,867,700	72,250,364	38.684	38.21	38.16	38.21	37.08	38.85	1,889,101	38.246	0.26%
2023-04-25	38.55	38.50	38.55	38.20	40.10	2,195,100	85,239,137	38.832	38.11	38.06	38.11	37.77	39.65	2,220,252	38.392	-0.52%
2023-04-24	38.75	38.70	38.75	36.75	40.90	5,446,200	209,122,005	38.398	38.31	38.26	38.31	36.33	40.44	5,508,604	37.963	-4.08%
2023-04-21	40.40	40.20	40.40	39.90	42.95	3,241,144	132,454,251	40.867	39.94	39.74	39.94	39.45	42.46	3,278,282	40.404	-4.04%
2023-04-20	42.10	42.10	42.15	40.40	42.90	2,083,400	86,967,973	41.743	41.62	41.62	41.67	39.94	42.41	2,107,272	41.270	-0.24%
2023-04-19	42.20	42.15	42.20	41.75	45.00	3,962,862	170,210,155	42.951	41.72	41.67	41.72	41.28	44.49	4,008,270	42.465	9.49%
2023-04-18	44.35	44.15	44.35	43.50	45.20	4,457,058	197,648,175	44.345	38.10	37.93	38.10	37.37	38.83	5,187,570	38.100	-1.44%
2023-04-17	45.00	44.90	45.00	42.00	45.25	6,149,821	272,232,821	44.267	38.66	38.58	38.66	36.09	38.88	7,157,777	38.033	0.00%
2023-04-14	45.00	44.90	45.00	44.10	47.50	8,362,247	379,791,776	45.417	38.66	38.58	38.66	37.89	40.81	9,732,820	39.022	5.26%
2023-04-13	42.75	42.65	42.75	39.85	43.20	5,688,800	238,487,588	41.922	36.73	36.64	36.73	34.24	37.12	6,621,195	36.019	6.21%
2023-04-12	40.25	40.15	40.25	38.75	42.50	6,903,900	282,987,145	40.990	34.58	34.50	34.58	33.29	36.52	8,035,450	35.217	3.21%
2023-04-11	39.00	39.00	39.05	34.10	39.80	9,852,360	374,230,989	37.984	33.51	33.51	33.55	29.30	34.20	11,467,163	32.635	8.03%
2023-04-06	36.10	36.05	36.10	31.65	36.15	6,817,100	237,040,735	34.772	31.02	30.97	31.02	27.19	31.06	7,934,423	29.875	17.97%
2023-04-04	30.60	30.55	30.60	28.45	30.90	1,955,900	58,128,378	29.720	26.29	26.25	26.29	24.44	26.55	2,276,472	25.534	6.25%
2023-04-03	28.80	28.65	28.80	27.65	28.90	1,145,900	32,365,347	28.245	24.74	24.62	24.74	23.76	24.83	1,333,713	24.267	0.35%
2023-03-31	28.70	28.70	28.85	27.35	29.15	2,376,300	67,518,914	28.414	24.66	24.66	24.79	23.50	25.05	2,765,776	24.412	3.42%
2023-03-30	27.75	27.55	27.75	26.55	27.80	686,700	18,646,181	27.153	23.84	23.67	23.84	22.81	23.89	799,250	23.330	0.54%
2023-03-29	27.60	27.40	27.60	27.10	27.90	465,900	12,805,245	27.485	23.71	23.54	23.71	23.28	23.97	542,261	23.615	1.47%
2023-03-28	27.20	27.05	27.20	26.55	27.40	1,054,600	28,471,655	26.998	23.37	23.24	23.37	22.81	23.54	1,227,449	23.196	2.06%
2023-03-27	26.65	26.65	26.70	26.40	29.20	2,870,800	79,107,980	27.556	22.90	22.90	22.94	22.68	25.09	3,341,324	23.676	-8.10%
2023-03-24	29.00	29.00	29.05	28.90	30.25	1,321,800	39,249,433	29.694	24.92	24.92	24.96	24.83	25.99	1,538,443	25.512	-1.86%
2023-03-23	29.55	29.45	29.55	27.90	29.70	2,772,600	80,625,862	29.080	25.39	25.30	25.39	23.97	25.52	3,227,029	24.985	6.68%
2023-03-22	27.70	27.65	27.70	27.10	27.95	520,200	14,316,295	27.521	23.80	23.76	23.80	23.28	24.01	605,461	23.645	0.00%
2023-03-21	27.70	27.65	27.70	27.15	28.05	841,900	23,370,450	27.759	23.80	23.76	23.80	23.33	24.10	979,887	23.850	0.00%
2023-03-20	27.70	27.65	27.75	26.65	28.15	3,438,400	95,276,270	27.710	23.80	23.76	23.84	22.90	24.19	4,001,954	23.807	6.95%
2023-03-17	25.90	25.90	26.00	25.50	26.50	600,900	15,655,003	26.053	22.25	22.25	22.34	21.91	22.77	699,388	22.384	-0.38%
2023-03-16	26.00	25.75	26.00	25.35	27.00	954,700	24,686,418	25.858	22.34	22.12	22.34	21.78	23.20	1,111,175	22.216	-3.17%
2023-03-15	26.85	26.65	26.85	26.65	27.35	503,200	13,568,560	26.965	23.07	22.90	23.07	22.90	23.50	585,675	23.167	0.19%
2023-03-14	26.80	26.80	26.95	26.45	28.25	1,756,700	48,155,790	27.413	23.03	23.03	23.15	22.73	24.27	2,044,623	23.552	2.88%
2023-03-13	26.05	25.90	26.10	24.50	26.35	1,322,123	34,081,840	25.778	22.38	22.25	22.42	21.05	22.64	1,538,819	22.148	6.11%
2023-03-10	24.55	24.55	24.70	24.55	25.25	457,620	11,306,684	24.708	21.09	21.09	21.22	21.09	21.69	532,624	21.228	-1.41%
2023-03-09	24.90	24.90	25.10	24.80	25.60	513,600	12,961,177	25.236	21.39	21.39	21.57	21.31	22.00	597,779	21.682	-1.19%
2023-03-08	25.20	25.15	25.20	25.10	26.50	1,266,300	32,436,381	25.615	21.65	21.61	21.65	21.57	22.77	1,473,847	22.008	-5.79%
2023-03-07	26.75	26.50	26.75	26.55	27.75	810,800	21,862,216	26.964	22.98	22.77	22.98	22.81	23.84	943,690	23.167	-1.83%
2023-03-06	27.25	27.15	27.25	26.60	27.95	559,524	15,203,075	27.171	23.41	23.33	23.41	22.85	24.01	651,230	23.345	0.37%
2023-03-03	27.15	27.15	27.20	26.75	27.40	169,700	4,591,975	27.059	23.33	23.33	23.37	22.98	23.54	197,514	23.249	0.18%
2023-03-02	27.10	26.90	27.10	26.75	27.45	175,800	4,782,410	27.204	23.28	23.11	23.28	22.98	23.58	204,614	23.373	0.00%
2023-03-01	27.10	26.90	27.10	25.75	27.20	367,000	9,898,151	26.970	23.28	23.11	23.28	22.12	23.37	427,151	23.172	5.65%
2023-02-28	25.65	25.65	25.80	25.65	26.20	161,900	4,180,445	25.821	22.04	22.04	22.17	22.04	22.51	188,435	22.185	-1.54%
2023-02-27	26.05	25.80	26.05	25.70	26.25	220,400	5,714,540	25.928	22.38	22.17	22.38	22.08	22.55	256,524	22.277	-0.76%
2023-02-24	26.25	26.00	26.25	25.95	26.55	382,100	9,984,558	26.131	22.55	22.34	22.55	22.30	22.81	444,726	22.451	-1.69%
2023-02-23	26.70	26.65	26.80	26.65	27.40	326,400	8,777,420	26.892	22.94	22.90	23.03	22.90	23.54	379,897	23.105	-2.55%
2023-02-22	27.40	27.10	27.40	27.00	28.30	239,000	6,530,197	27.323	23.54	23.28	23.54	23.20	24.31	278,172	23.475	-0.72%
2023-02-21	27.60	27.60	27.65	27.35	28.60	682,000	19,079,990	27.977	23.71	23.71	23.76	23.50	24.57	793,780	24.037	0.91%
2023-02-20	27.35	27.35	27.45	26.60	27.50	352,700	9,570,144	27.134	23.50	23.50	23.58	22.85	23.63	410,508	23.313	1.67%
2023-02-17	26.90	26.70	26.90	26.30	27.05	401,000	10,690,381	26.659	23.11	22.94	23.11	22.60	23.24	466,724	22.905	1.51%
2023-02-16	26.50	26.50	26.55	25.95	26.70	984,700	25,965,412	26.369	22.77	22.77	22.81	22.30	22.94	1,146,092	22.656	-0.19%
2023-02-15	26.55	26.50	26.55	26.30	27.30	470,100	12,508,790	26.609	22.81	22.77	22.81	22.60	23.46	547,149	22.862	-0.75%
2023-02-14	26.75	26.55	26.75	26.45	27.40	677,800	18,174,976	26.815	22.98	22.81	22.98	22.73	23.54	788,891	23.039	-0.19%
2023-02-13	26.80	26.65	26.80	26.00	26.80	827,500	21,895,070	26.459	23.03	22.90	23.03	22.34	23.03	963,127	22.733	0.00%
2023-02-10	26.80	26.65	26.80	26.50	27.55	573,716	15,532,751	27.074	23.03	22.90	23.03	22.77	23.67	667,748	23.261	-2.72%
2023-02-09	27.55	27.50	27.55	26.90	27.60	466,400	12,670,738	27.167	23.67	23.63	23.67	23.11	23.71	542,843	23.341	1.47%
2023-02-08	27.15	27.10	27.15	26.90	27.70	700,600	18,985,113	27.098	23.33	23.28	23.33	23.11	23.80	815,428	23.282	-1.27%
2023-02-07	27.50	27.50	27.65	27.00	27.70	654,600	18,017,682	27.525	23.63	23.63	23.76	23.20	23.80	761,889	23.649	1.29%
2023-02-06	27.15	27.15	27.20	26.40	27.70	817,600	21,901,655	26.788	23.33	23.33	23.37	22.68	23.80	951,605	23.015	-2.69%
2023-02-03	27.90	27.85	27.90	27.50	29.25	1,243,800	34,935,127	28.087	23.97	23.93	23.97	23.63	25.13	1,447,659	24.132	-5.90%
2023-02-02	29.65	29.50	29.65	28.80	30.25	1,343,920	39,764,557	29.589	25.47	25.35	25.47	24.74	25.99	1,564,189	25.422	1.37%
2023-02-01	29.25	29.20	29.25	28.30	29.40	836,500	24,246,695	28.986	25.13	25.09	25.13	24.31	25.26	973,602	24.904	4.09%
2023-01-31	28.10	27.95	28.10	27.50	28.70	440,100	12,326,645	28.009	24.14	24.01	24.14	23.63	24.66	512,232	24.065	1.08%
2023-01-30	27.80	27.65	27.80	27.65	29.35	1,721,000	48,649,235	28.268	23.89	23.76	23.89	23.76	25.22	2,003,072	24.287	-4.79%
2023-01-27	29.20	29.20	29.30	28.95	29.65	516,700	15,100,458	29.225	25.09	25.09	25.17	24.87	25.47	601,387	25.109	-2.99%
2023-01-26	30.10	29.85	30.10	28.60	30.10	637,000	18,723,406	29.393	25.86	25.65	25.86	24.57	25.86	741,404	25.254	4.51%
2023-01-20	28.80	28.70	28.80	28.45	29.30	448,400	12,963,600	28.911	24.74	24.66	24.74	24.44	25.17	521,893	24.840	0.00%
2023-01-19	28.80	28.55	28.80	27.30	28.80	404,200	11,353,392	28.089	24.74	24.53	24.74	23.46	24.74	470,448	24.133	0.35%
2023-01-18	28.70	28.55	28.70	26.60	28.85	1,501,662	42,585,638	28.359	24.66	24.53	24.66	22.85	24.79	1,747,785	24.365	7.09%
2023-01-17	26.80	26.80	27.10	26.05	27.50	769,100	20,429,085	26.562	23.03	23.03	23.28	22.38	23.63	895,156	22.822	-1.29%
2023-01-16	27.15	27.05	27.15	26.70	28.40	1,328,400	36,604,117	27.555	23.33	23.24	23.33	22.94	24.40	1,546,125	23.675	-0.37%
2023-01-13	27.25	27.20	27.25	26.20	27.55	1,780,944	48,213,275	27.072	23.41	23.37	23.41	22.51	23.67	2,072,841	23.260	5.01%
2023-01-12	25.95	25.85	25.95	25.25	26.70	1,208,400	31,448,862	26.025	22.30	22.21	22.30	21.69	22.94	1,406,457	22.360	2.37%
2023-01-11	25.35	25.15	25.35	25.00	25.70	366,900	9,280,754	25.295	21.78	21.61	21.78	21.48	22.08	427,035	21.733	0.00%
2023-01-10	25.35	25.25	25.35	24.50	25.35	501,600	12,558,580	25.037	21.78	21.69	21.78	21.05	21.78	583,812	21.511	1.40%
2023-01-09	25.00	25.00	25.05	24.50	25.25	854,800	21,367,800	24.997	21.48	21.48	21.52	21.05	21.69	994,902	21.477	3.95%
2023-01-06	24.05	24.00	24.05	23.30	24.25	556,800	13,379,679	24.030	20.66	20.62	20.66	20.02	20.84	648,060	20.646	1.48%
2023-01-05	23.70	23.65	23.70	23.55	24.40	595,600	14,243,995	23.915	20.36	20.32	20.36	20.23	20.96	693,219	20.548	-0.21%
2023-01-04	23.75	23.75	23.80	23.20	23.85	700,500	16,415,682	23.434	20.41	20.41	20.45	19.93	20.49	815,312	20.134	0.42%
2023-01-03	23.65	23.55	23.65	22.40	23.75	605,100	14,089,355	23.284	20.32	20.23	20.32	19.25	20.41	704,276	20.005	3.28%
2022-12-30	22.90	22.80	22.90	22.40	23.20	282,100	6,397,485	22.678	19.68	19.59	19.68	19.25	19.93	328,336	19.485	0.44%
2022-12-29	22.80	22.45	22.80	22.05	22.80	169,100	3,780,805	22.358	19.59	19.29	19.59	18.94	19.59	196,816	19.210	1.56%
2022-12-28	22.45	22.40	22.45	22.15	22.85	821,000	18,350,528	22.351	19.29	19.25	19.29	19.03	19.63	955,562	19.204	2.51%
2022-12-23	21.90	21.70	21.90	21.65	22.20	114,600	2,492,015	21.745	18.82	18.64	18.82	18.60	19.07	133,383	18.683	-1.35%
2022-12-22	22.20	22.15	22.20	21.75	22.50	398,400	8,864,020	22.249	19.07	19.03	19.07	18.69	19.33	463,698	19.116	-0.67%
2022-12-21	22.35	22.15	22.35	21.90	23.00	283,800	6,324,438	22.285	19.20	19.03	19.20	18.82	19.76	330,315	19.147	3.23%
2022-12-20	21.65	21.60	21.65	21.35	22.15	185,500	4,004,245	21.586	18.60	18.56	18.60	18.34	19.03	215,903	18.546	-1.37%
2022-12-19	21.95	21.90	21.95	21.80	22.85	179,400	3,975,206	22.158	18.86	18.82	18.86	18.73	19.63	208,804	19.038	-2.44%
2022-12-16	22.50	22.35	22.50	22.15	22.80	525,936	11,768,606	22.377	19.33	19.20	19.33	19.03	19.59	612,137	19.225	0.00%
2022-12-15	22.50	22.45	22.50	22.35	23.65	713,500	16,102,437	22.568	19.33	19.29	19.33	19.20	20.32	830,443	19.390	-5.46%
2022-12-14	23.80	23.55	23.80	23.35	24.75	1,767,000	42,568,014	24.091	20.45	20.23	20.45	20.06	21.26	2,056,611	20.698	2.15%
2022-12-13	23.30	23.20	23.30	22.75	23.45	251,700	5,832,995	23.174	20.02	19.93	20.02	19.55	20.15	292,954	19.911	-0.43%
2022-12-12	23.40	23.20	23.40	22.50	23.40	963,909	22,219,178	23.051	20.10	19.93	20.10	19.33	20.10	1,121,894	19.805	2.63%
2022-12-09	22.80	22.80	22.90	22.45	23.15	310,200	7,102,680	22.897	19.59	19.59	19.68	19.29	19.89	361,042	19.673	0.66%
2022-12-08	22.65	22.40	22.55	22.20	22.95	509,400	11,447,540	22.473	19.46	19.25	19.37	19.07	19.72	592,891	19.308	1.57%
2022-12-07	22.30	22.25	22.30	22.00	23.20	630,600	14,333,121	22.729	19.16	19.12	19.16	18.90	19.93	733,955	19.529	-3.04%
2022-12-06	23.00	22.95	23.00	22.55	23.45	835,100	19,227,710	23.024	19.76	19.72	19.76	19.37	20.15	971,973	19.782	-1.50%
2022-12-05	23.35	23.35	23.50	22.00	23.70	1,396,400	32,188,343	23.051	20.06	20.06	20.19	18.90	20.36	1,625,270	19.805	3.78%
2022-12-02	22.50	22.40	22.50	22.35	23.10	2,408,200	54,528,030	22.643	19.33	19.25	19.33	19.20	19.85	2,802,904	19.454	0.00%
2022-12-01	22.50	22.35	22.50	22.20	23.40	2,341,300	53,129,495	22.692	19.33	19.20	19.33	19.07	20.10	2,725,039	19.497	2.74%
2022-11-30	21.90	21.90	21.95	21.55	22.10	669,300	14,614,530	21.836	18.82	18.82	18.86	18.52	18.99	778,998	18.761	-0.90%
2022-11-29	22.10	22.10	22.15	20.95	22.20	992,300	21,352,230	21.518	18.99	18.99	19.03	18.00	19.07	1,154,938	18.488	4.99%
2022-11-28	21.05	20.90	21.05	20.35	21.45	480,400	10,038,490	20.896	18.09	17.96	18.09	17.48	18.43	559,138	17.954	-0.94%
2022-11-25	21.25	21.15	21.25	20.70	21.75	533,200	11,375,515	21.334	18.26	18.17	18.26	17.79	18.69	620,592	18.330	2.66%
2022-11-24	20.70	20.55	20.70	20.55	21.30	524,100	10,946,855	20.887	17.79	17.66	17.79	17.66	18.30	610,000	17.946	0.98%
2022-11-23	20.50	20.45	20.50	19.98	20.60	472,100	9,585,080	20.303	17.61	17.57	17.61	17.17	17.70	549,477	17.444	1.49%
2022-11-22	20.20	19.98	20.20	19.92	20.80	680,600	13,686,343	20.109	17.36	17.17	17.36	17.11	17.87	792,150	17.277	0.00%
2022-11-21	20.20	20.15	20.20	19.84	21.15	771,200	15,594,799	20.222	17.36	17.31	17.36	17.05	18.17	897,600	17.374	-2.88%
2022-11-18	20.80	20.65	20.80	20.50	21.60	642,500	13,373,035	20.814	17.87	17.74	17.87	17.61	18.56	747,806	17.883	-1.42%
2022-11-17	21.10	21.10	21.20	20.95	21.70	813,200	17,195,641	21.146	18.13	18.13	18.21	18.00	18.64	946,484	18.168	-2.76%
2022-11-16	21.70	21.55	21.70	21.20	22.25	1,370,400	29,777,527	21.729	18.64	18.52	18.64	18.21	19.12	1,595,009	18.669	0.93%
2022-11-15	21.50	21.30	21.50	20.80	22.00	1,928,584	41,168,179	21.346	18.47	18.30	18.47	17.87	18.90	2,244,679	18.340	-1.60%
2022-11-14	21.85	21.70	21.85	21.50	22.60	975,600	21,370,365	21.905	18.77	18.64	18.77	18.47	19.42	1,135,501	18.820	-0.68%
2022-11-11	22.00	21.95	22.00	21.55	22.75	3,810,200	84,609,180	22.206	18.90	18.86	18.90	18.52	19.55	4,434,692	19.079	6.80%
2022-11-10	20.60	20.60	20.65	20.00	21.25	829,400	16,942,815	20.428	17.70	17.70	17.74	17.18	18.26	965,339	17.551	-3.29%
2022-11-09	21.30	21.30	21.35	21.00	22.90	1,927,900	41,536,027	21.545	18.30	18.30	18.34	18.04	19.68	2,243,883	18.511	3.65%
2022-11-08	20.55	20.50	20.55	19.94	20.85	750,400	15,260,251	20.336	17.66	17.61	17.66	17.13	17.91	873,391	17.472	-0.48%
2022-11-07	20.65	20.50	20.65	20.35	21.40	1,513,400	31,430,448	20.768	17.74	17.61	17.74	17.48	18.39	1,761,446	17.844	5.25%
2022-11-04	19.62	19.60	19.62	19.26	19.86	1,000,200	19,535,290	19.531	16.86	16.84	16.86	16.55	17.06	1,164,133	16.781	0.93%
2022-11-03	19.44	19.34	19.44	19.28	20.40	596,200	11,598,342	19.454	16.70	16.62	16.70	16.56	17.53	693,917	16.714	-5.40%
2022-11-02	20.55	20.40	20.55	19.54	20.70	641,400	12,855,302	20.043	17.66	17.53	17.66	16.79	17.79	746,526	17.220	4.95%
2022-11-01	19.58	19.50	19.58	18.30	19.62	817,700	15,742,264	19.252	16.82	16.75	16.82	15.72	16.86	951,721	16.541	7.23%
2022-10-31	18.26	18.24	18.26	17.80	18.86	1,193,900	21,794,402	18.255	15.69	15.67	15.69	15.29	16.20	1,389,580	15.684	-1.83%
2022-10-28	18.60	18.42	18.60	18.26	18.72	808,300	14,915,106	18.452	15.98	15.83	15.98	15.69	16.08	940,780	15.854	-0.32%
2022-10-27	18.66	18.50	18.66	18.24	19.18	659,300	12,412,682	18.827	16.03	15.89	16.03	15.67	16.48	767,359	16.176	3.67%
2022-10-26	18.00	17.82	18.00	17.12	18.12	612,000	10,944,338	17.883	15.47	15.31	15.47	14.71	15.57	712,307	15.365	5.14%
2022-10-25	17.12	17.12	17.24	16.94	17.56	358,600	6,175,178	17.220	14.71	14.71	14.81	14.55	15.09	417,375	14.795	-0.70%
2022-10-24	17.24	17.24	17.32	17.10	18.62	839,200	14,908,148	17.765	14.81	14.81	14.88	14.69	16.00	976,745	15.263	-6.10%
2022-10-21	18.36	18.14	18.36	17.44	18.80	344,900	6,214,234	18.018	15.77	15.59	15.77	14.98	16.15	401,429	15.480	3.38%
2022-10-20	17.76	17.60	17.76	17.10	18.00	1,068,100	18,813,383	17.614	15.26	15.12	15.26	14.69	15.47	1,243,162	15.133	-0.89%
2022-10-19	17.92	17.92	17.98	17.82	18.64	379,800	6,966,355	18.342	15.40	15.40	15.45	15.31	16.02	442,049	15.759	-3.03%
2022-10-18	18.48	18.38	18.48	18.22	18.68	474,700	8,791,834	18.521	15.88	15.79	15.88	15.65	16.05	552,503	15.913	0.54%
2022-10-17	18.38	18.10	18.38	17.26	18.42	662,700	11,880,283	17.927	15.79	15.55	15.79	14.83	15.83	771,317	15.403	0.33%
2022-10-14	18.32	17.94	18.32	17.98	18.46	302,500	5,522,622	18.257	15.74	15.41	15.74	15.45	15.86	352,080	15.686	1.55%
2022-10-13	18.04	17.92	18.04	17.92	18.54	433,100	7,877,504	18.189	15.50	15.40	15.50	15.40	15.93	504,085	15.627	-2.38%
2022-10-12	18.48	18.38	18.48	17.90	18.60	492,500	8,941,024	18.154	15.88	15.79	15.88	15.38	15.98	573,221	15.598	1.20%
2022-10-11	18.26	18.18	18.26	18.10	19.00	506,200	9,240,488	18.255	15.69	15.62	15.69	15.55	16.32	589,166	15.684	-2.35%
2022-10-10	18.70	18.64	18.70	18.58	19.90	1,313,300	24,855,854	18.926	16.07	16.02	16.07	15.96	17.10	1,528,550	16.261	-6.03%
2022-10-07	19.90	19.80	19.90	19.78	20.15	181,400	3,608,002	19.890	17.10	17.01	17.10	16.99	17.31	211,131	17.089	-1.24%
2022-10-06	20.15	20.15	20.25	20.10	20.70	225,300	4,568,942	20.279	17.31	17.31	17.40	17.27	17.79	262,227	17.424	-1.23%
2022-10-05	20.40	20.35	20.40	20.20	20.60	340,000	6,942,610	20.419	17.53	17.48	17.53	17.36	17.70	395,726	17.544	3.03%
2022-10-03	19.80	19.66	19.80	19.42	20.05	190,600	3,772,125	19.791	17.01	16.89	17.01	16.69	17.23	221,839	17.004	-0.80%
2022-09-30	19.96	19.92	19.96	19.80	20.60	292,500	5,883,477	20.115	17.15	17.11	17.15	17.01	17.70	340,441	17.282	1.32%
2022-09-29	19.70	19.70	19.72	19.46	20.60	357,000	7,134,277	19.984	16.93	16.93	16.94	16.72	17.70	415,512	17.170	-1.30%
2022-09-28	19.96	19.86	19.98	19.86	21.25	776,781	15,707,712	20.222	17.15	17.06	17.17	17.06	18.26	904,095	17.374	-6.07%
2022-09-27	21.25	21.10	21.25	20.45	21.25	471,400	9,820,939	20.834	18.26	18.13	18.26	17.57	18.26	548,662	17.900	0.71%
2022-09-26	21.10	21.10	21.15	20.15	21.50	905,819	18,755,024	20.705	18.13	18.13	18.17	17.31	18.47	1,054,283	17.789	-2.54%
2022-09-23	21.65	21.55	21.70	21.55	22.40	327,000	7,114,185	21.756	18.60	18.52	18.64	18.52	19.25	380,595	18.692	-1.59%
2022-09-22	22.00	21.95	22.00	21.30	22.40	347,300	7,598,205	21.878	18.90	18.86	18.90	18.30	19.25	404,222	18.797	-0.45%
2022-09-21	22.10	22.00	22.05	21.75	22.20	275,100	6,055,775	22.013	18.99	18.90	18.94	18.69	19.07	320,189	18.913	-0.45%
2022-09-20	22.20	22.20	22.40	22.20	22.75	248,700	5,565,100	22.377	19.07	19.07	19.25	19.07	19.55	289,462	19.226	-0.45%
2022-09-19	22.30	22.30	22.45	22.25	22.85	284,600	6,397,020	22.477	19.16	19.16	19.29	19.12	19.63	331,246	19.312	-1.11%
2022-09-16	22.55	22.55	22.60	22.35	24.00	831,100	19,020,365	22.886	19.37	19.37	19.42	19.20	20.62	967,317	19.663	-7.20%
2022-09-15	24.30	24.20	24.30	24.10	25.10	1,295,400	31,654,552	24.436	20.88	20.79	20.88	20.71	21.57	1,507,716	20.995	-2.41%
2022-09-14	24.90	24.80	24.90	23.45	25.00	1,332,000	32,666,140	24.524	21.39	21.31	21.39	20.15	21.48	1,550,315	21.071	1.84%
2022-09-13	24.45	24.35	24.45	23.90	24.75	1,180,800	28,803,424	24.393	21.01	20.92	21.01	20.53	21.26	1,374,333	20.958	2.30%
2022-09-09	23.90	23.85	23.90	22.00	24.15	2,357,400	55,800,555	23.670	20.53	20.49	20.53	18.90	20.75	2,743,778	20.337	8.14%
2022-09-08	22.10	21.95	22.10	21.70	22.20	299,500	6,596,201	22.024	18.99	18.86	18.99	18.64	19.07	348,588	18.923	0.45%
2022-09-07	22.00	21.75	22.00	21.65	22.25	402,100	8,758,717	21.782	18.90	18.69	18.90	18.60	19.12	468,004	18.715	-0.68%
2022-09-06	22.15	22.15	22.20	22.05	22.40	276,900	6,141,605	22.180	19.03	19.03	19.07	18.94	19.25	322,284	19.057	1.14%
2022-09-05	21.90	21.90	21.95	21.50	22.25	363,100	7,941,195	21.871	18.82	18.82	18.86	18.47	19.12	422,612	18.791	-0.45%
2022-09-02	22.00	21.90	22.00	21.90	22.70	449,500	9,993,890	22.233	18.90	18.82	18.90	18.82	19.50	523,173	19.102	-3.93%
2022-09-01	22.90	22.65	22.90	22.15	23.05	221,000	5,015,380	22.694	19.68	19.46	19.68	19.03	19.80	257,222	19.498	1.78%
2022-08-31	22.50	22.50	22.65	22.35	22.75	324,000	7,309,285	22.560	19.33	19.33	19.46	19.20	19.55	377,104	19.383	-1.96%
2022-08-30	22.95	22.80	22.95	22.65	22.95	117,900	2,682,980	22.756	19.72	19.59	19.72	19.46	19.72	137,224	19.552	0.00%
2022-08-29	22.95	22.90	22.95	22.45	23.10	248,900	5,685,510	22.843	19.72	19.68	19.72	19.29	19.85	289,695	19.626	-1.92%
2022-08-26	23.40	23.30	23.40	22.85	23.50	895,300	20,786,180	23.217	20.10	20.02	20.10	19.63	20.19	1,042,040	19.948	1.74%
2022-08-25	23.00	23.00	23.05	21.95	23.10	577,700	13,139,314	22.744	19.76	19.76	19.80	18.86	19.85	672,385	19.541	4.07%
2022-08-24	22.10	22.00	22.10	21.90	22.50	103,400	2,277,515	22.026	18.99	18.90	18.99	18.82	19.33	120,347	18.925	0.23%
2022-08-23	22.05	21.95	22.05	21.70	22.30	242,400	5,324,570	21.966	18.94	18.86	18.94	18.64	19.16	282,129	18.873	-0.45%
2022-08-22	22.15	22.15	22.35	21.45	22.60	743,600	16,498,087	22.187	19.03	19.03	19.20	18.43	19.42	865,476	19.062	1.14%
2022-08-19	21.90	21.85	22.00	21.50	22.00	298,200	6,480,730	21.733	18.82	18.77	18.90	18.47	18.90	347,075	18.672	1.86%
2022-08-18	21.50	21.30	21.50	21.30	21.80	274,400	5,873,015	21.403	18.47	18.30	18.47	18.30	18.73	319,374	18.389	-0.69%
2022-08-17	21.65	21.65	21.80	21.40	22.00	354,400	7,694,284	21.711	18.60	18.60	18.73	18.39	18.90	412,486	18.653	-0.23%
2022-08-16	21.70	21.55	21.70	21.15	23.00	1,093,700	23,500,150	21.487	18.64	18.52	18.64	18.17	19.76	1,272,958	18.461	-5.65%
2022-08-15	23.00	22.80	23.00	22.55	23.50	697,100	16,035,665	23.003	19.76	19.59	19.76	19.37	20.19	811,355	19.764	-0.86%
2022-08-12	23.20	23.20	23.25	22.10	23.25	711,600	16,209,580	22.779	19.93	19.93	19.98	18.99	19.98	828,231	19.571	3.80%
2022-08-11	22.35	22.35	22.45	21.55	22.60	540,300	11,978,400	22.170	19.20	19.20	19.29	18.52	19.42	628,855	19.048	2.29%
2022-08-10	21.85	21.75	21.85	21.55	23.05	1,278,400	28,392,295	22.209	18.77	18.69	18.77	18.52	19.80	1,487,930	19.082	1.16%
2022-08-09	21.60	21.55	21.60	21.25	21.70	521,800	11,224,925	21.512	18.56	18.52	18.56	18.26	18.64	607,323	18.483	2.37%
2022-08-08	21.10	21.10	21.15	20.80	21.70	378,800	7,970,120	21.040	18.13	18.13	18.17	17.87	18.64	440,885	18.078	-2.31%
2022-08-05	21.60	21.60	21.65	20.90	21.80	438,000	9,335,266	21.313	18.56	18.56	18.60	17.96	18.73	509,788	18.312	3.35%
2022-08-04	20.90	20.70	20.90	20.40	21.00	236,762	4,890,122	20.654	17.96	17.79	17.96	17.53	18.04	275,567	17.746	1.70%
2022-08-03	20.55	20.50	20.55	20.20	21.00	351,400	7,230,915	20.577	17.66	17.61	17.66	17.36	18.04	408,994	17.680	-1.67%
2022-08-02	20.90	20.80	20.90	20.60	21.45	614,000	12,836,335	20.906	17.96	17.87	17.96	17.70	18.43	714,635	17.962	-2.11%
2022-08-01	21.35	21.30	21.35	21.15	22.05	375,300	8,009,955	21.343	18.34	18.30	18.34	18.17	18.94	436,812	18.337	-2.73%
2022-07-29	21.95	21.80	21.95	21.55	22.50	553,900	12,148,774	21.933	18.86	18.73	18.86	18.52	19.33	644,684	18.845	-0.90%
2022-07-28	22.15	22.05	22.15	21.05	22.40	861,700	19,029,847	22.084	19.03	18.94	19.03	18.09	19.25	1,002,933	18.974	5.73%
2022-07-27	20.95	20.95	21.10	20.95	21.40	292,300	6,189,540	21.175	18.00	18.00	18.13	18.00	18.39	340,208	18.193	-3.68%
2022-07-26	21.75	21.65	21.75	20.70	21.80	311,300	6,691,405	21.495	18.69	18.60	18.69	17.79	18.73	362,322	18.468	3.33%
2022-07-25	21.05	20.95	21.05	20.50	21.20	412,900	8,626,747	20.893	18.09	18.00	18.09	17.61	18.21	480,574	17.951	1.20%
2022-07-22	20.80	20.70	20.80	20.55	21.00	413,100	8,584,188	20.780	17.87	17.79	17.87	17.66	18.04	480,807	17.854	-0.24%
2022-07-21	20.85	20.65	20.85	20.65	21.20	229,100	4,792,999	20.921	17.91	17.74	17.91	17.74	18.21	266,650	17.975	-0.71%
2022-07-20	21.00	21.00	21.10	21.00	21.45	220,100	4,664,000	21.190	18.04	18.04	18.13	18.04	18.43	256,174	18.206	-0.94%
2022-07-19	21.20	21.15	21.20	21.05	21.25	222,200	4,694,560	21.128	18.21	18.17	18.21	18.09	18.26	258,619	18.152	-1.17%
2022-07-18	21.45	21.30	21.45	20.85	22.05	528,800	11,285,163	21.341	18.43	18.30	18.43	17.91	18.94	615,470	18.336	4.63%
2022-07-15	20.50	20.45	20.50	20.40	21.10	444,500	9,175,875	20.643	17.61	17.57	17.61	17.53	18.13	517,354	17.736	-2.84%
2022-07-14	21.10	21.05	21.10	20.85	21.60	384,100	8,101,040	21.091	18.13	18.09	18.13	17.91	18.56	447,054	18.121	-2.09%
2022-07-13	21.55	21.35	21.55	20.80	21.55	209,900	4,467,045	21.282	18.52	18.34	18.52	17.87	18.52	244,303	18.285	1.17%
2022-07-12	21.30	21.30	21.40	21.20	21.70	441,200	9,439,745	21.396	18.30	18.30	18.39	18.21	18.64	513,513	18.383	-2.74%
2022-07-11	21.90	21.75	21.90	21.35	21.90	250,800	5,408,265	21.564	18.82	18.69	18.82	18.34	18.82	291,906	18.527	0.00%
2022-07-08	21.90	21.90	21.95	21.80	22.50	264,000	5,812,992	22.019	18.82	18.82	18.86	18.73	19.33	307,270	18.918	0.00%
2022-07-07	21.90	21.85	21.90	20.65	22.00	999,100	21,374,865	21.394	18.82	18.77	18.82	17.74	18.90	1,162,853	18.381	2.82%
2022-07-06	21.30	21.30	21.35	21.00	22.25	1,120,700	23,829,733	21.263	18.30	18.30	18.34	18.04	19.12	1,304,383	18.269	-5.33%
2022-07-05	22.50	22.35	22.50	22.05	22.70	607,000	13,550,960	22.325	19.33	19.20	19.33	18.94	19.50	706,487	19.181	2.04%
2022-07-04	22.05	22.00	22.05	21.95	22.45	948,600	21,028,390	22.168	18.94	18.90	18.94	18.86	19.29	1,104,076	19.046	-2.22%
2022-06-30	22.55	22.50	22.55	22.40	23.00	329,000	7,441,335	22.618	19.37	19.33	19.37	19.25	19.76	382,923	19.433	-0.44%
2022-06-29	22.65	22.65	22.75	22.65	23.55	378,100	8,680,030	22.957	19.46	19.46	19.55	19.46	20.23	440,071	19.724	-3.62%
2022-06-28	23.50	23.40	23.50	22.80	23.60	416,100	9,664,375	23.226	20.19	20.10	20.19	19.59	20.28	484,299	19.955	1.29%
2022-06-27	23.20	23.05	23.25	22.30	23.45	478,000	11,053,670	23.125	19.93	19.80	19.98	19.16	20.15	556,344	19.868	3.80%
2022-06-24	22.35	22.35	22.40	22.00	22.95	737,300	16,479,389	22.351	19.20	19.20	19.25	18.90	19.72	858,144	19.204	-3.04%
2022-06-23	23.05	22.95	23.05	22.45	23.05	454,400	10,313,010	22.696	19.80	19.72	19.80	19.29	19.80	528,876	19.500	1.10%
2022-06-22	22.80	22.80	22.90	22.55	23.40	1,039,400	23,763,011	22.862	19.59	19.59	19.68	19.37	20.10	1,209,758	19.643	-2.98%
2022-06-21	23.50	23.35	23.50	23.05	23.50	361,900	8,457,220	23.369	20.19	20.06	20.19	19.80	20.19	421,215	20.078	2.40%
2022-06-20	22.95	22.95	23.15	22.55	23.75	960,800	22,009,960	22.908	19.72	19.72	19.89	19.37	20.41	1,118,275	19.682	-4.37%
2022-06-17	24.00	24.00	24.10	23.55	24.35	602,300	14,455,405	24.000	20.62	20.62	20.71	20.23	20.92	701,017	20.621	0.84%
2022-06-16	23.80	23.50	23.80	23.50	24.60	849,900	20,184,380	23.749	20.45	20.19	20.45	20.19	21.14	989,199	20.405	-1.65%
2022-06-15	24.20	24.20	24.25	23.75	24.50	902,000	21,822,680	24.194	20.79	20.79	20.84	20.41	21.05	1,049,838	20.787	0.41%
2022-06-14	24.10	24.10	24.20	23.75	24.75	1,187,100	28,570,365	24.067	20.71	20.71	20.79	20.41	21.26	1,381,666	20.678	-3.98%
2022-06-13	25.10	25.10	25.15	24.50	25.35	1,002,600	25,029,345	24.964	21.57	21.57	21.61	21.05	21.78	1,166,926	21.449	2.66%
2022-06-10	24.45	24.45	24.55	24.25	25.10	482,500	11,811,865	24.481	21.01	21.01	21.09	20.84	21.57	561,582	21.033	-1.21%
2022-06-09	24.75	24.75	24.85	24.70	25.85	721,600	18,035,380	24.994	21.26	21.26	21.35	21.22	22.21	839,870	21.474	-2.94%
2022-06-08	25.50	25.40	25.50	25.10	25.65	765,100	19,488,965	25.472	21.91	21.82	21.91	21.57	22.04	890,500	21.885	1.39%
2022-06-07	25.15	25.15	25.30	25.10	25.85	888,900	22,600,105	25.425	21.61	21.61	21.74	21.57	22.21	1,034,591	21.844	-2.90%
2022-06-06	25.90	25.85	25.90	25.60	26.65	2,043,000	53,416,434	26.146	22.25	22.21	22.25	22.00	22.90	2,377,848	22.464	1.37%
2022-06-02	25.55	25.30	25.55	25.15	26.15	887,200	22,530,527	25.395	21.95	21.74	21.95	21.61	22.47	1,032,612	21.819	-0.20%
2022-06-01	25.60	25.60	25.70	25.20	26.25	675,700	17,361,260	25.694	22.00	22.00	22.08	21.65	22.55	786,447	22.076	-1.92%
2022-05-31	26.10	26.10	26.30	25.95	26.80	1,310,101	34,361,696	26.228	22.42	22.42	22.60	22.30	23.03	1,524,827	22.535	-3.15%
2022-05-30	26.95	26.90	26.95	25.25	27.30	2,473,800	65,680,825	26.551	23.15	23.11	23.15	21.69	23.46	2,879,256	22.812	5.48%
2022-05-27	25.55	25.55	25.60	24.85	25.70	1,126,000	28,415,309	25.236	21.95	21.95	22.00	21.35	22.08	1,310,551	21.682	3.02%
2022-05-26	24.80	24.75	24.80	24.40	25.15	542,100	13,385,557	24.692	21.31	21.26	21.31	20.96	21.61	630,950	21.215	-0.60%
2022-05-25	24.95	24.80	24.95	24.35	25.85	1,723,300	43,250,156	25.097	21.44	21.31	21.44	20.92	22.21	2,005,749	21.563	3.31%
2022-05-24	24.15	24.05	24.15	23.75	25.65	1,586,900	38,667,505	24.367	20.75	20.66	20.75	20.41	22.04	1,846,993	20.935	-4.73%
2022-05-23	25.35	25.20	25.35	23.95	26.00	2,202,600	54,611,605	24.794	21.78	21.65	21.78	20.58	22.34	2,563,606	21.303	2.22%
2022-05-20	24.80	24.70	24.80	23.85	24.90	1,213,200	29,697,665	24.479	21.31	21.22	21.31	20.49	21.39	1,412,044	21.032	2.27%
2022-05-19	24.25	24.20	24.25	23.75	24.25	388,300	9,307,591	23.970	20.84	20.79	20.84	20.41	20.84	451,942	20.595	0.62%
2022-05-18	24.10	24.10	24.15	23.85	25.50	1,069,900	25,868,320	24.178	20.71	20.71	20.75	20.49	21.91	1,245,257	20.773	-3.98%
2022-05-17	25.10	24.90	25.10	23.50	25.20	1,154,300	27,889,495	24.161	21.57	21.39	21.57	20.19	21.65	1,343,490	20.759	4.58%
2022-05-16	24.00	23.95	24.00	23.65	24.90	1,362,400	32,654,340	23.968	20.62	20.58	20.62	20.32	21.39	1,585,697	20.593	-0.21%
2022-05-13	24.05	24.05	24.10	23.35	24.60	876,500	21,102,782	24.076	20.66	20.66	20.71	20.06	21.14	1,020,158	20.686	1.26%
2022-05-12	23.75	23.75	23.80	23.30	25.30	830,100	19,810,530	23.865	20.41	20.41	20.45	20.02	21.74	966,153	20.505	-4.04%
2022-05-11	24.75	24.70	24.75	23.70	25.25	779,600	19,268,236	24.716	21.26	21.22	21.26	20.36	21.69	907,377	21.235	0.81%
2022-05-10	24.55	24.45	24.55	24.10	25.65	1,678,900	41,474,970	24.704	21.09	21.01	21.09	20.71	22.04	1,954,072	21.225	-6.30%
2022-05-06	26.20	26.00	26.20	25.80	27.90	1,859,500	49,135,260	26.424	22.51	22.34	22.51	22.17	23.97	2,164,272	22.703	-8.55%
2022-05-05	28.65	28.55	28.65	28.25	29.25	330,500	9,501,105	28.748	24.62	24.53	24.62	24.27	25.13	384,669	24.699	1.42%
2022-05-04	28.25	28.00	28.25	27.75	28.85	475,700	13,394,300	28.157	24.27	24.06	24.27	23.84	24.79	553,667	24.192	-0.35%
2022-05-03	28.35	28.35	28.60	27.50	29.45	469,600	13,209,485	28.129	24.36	24.36	24.57	23.63	25.30	546,567	24.168	-4.71%
2022-04-29	29.75	29.50	29.75	29.25	30.25	460,100	13,623,765	29.610	25.56	25.35	25.56	25.13	25.99	535,510	25.441	0.85%
2022-04-28	29.50	29.35	29.50	28.40	29.75	908,100	26,652,863	29.350	25.35	25.22	25.35	24.40	25.56	1,056,938	25.217	0.17%
2022-04-27	29.45	29.40	29.45	28.20	30.00	670,900	19,597,975	29.212	25.30	25.26	25.30	24.23	25.78	780,861	25.098	3.33%
2022-04-26	28.50	28.45	28.50	27.20	30.55	1,564,300	43,870,420	28.045	24.49	24.44	24.49	23.37	26.25	1,820,689	24.096	-1.55%
2022-04-25	28.95	28.90	28.95	28.65	30.85	1,210,100	35,468,017	29.310	24.87	24.83	24.87	24.62	26.51	1,408,435	25.183	-6.76%
2022-04-22	31.05	31.05	31.15	28.60	31.55	1,528,000	46,750,600	30.596	26.68	26.68	26.76	24.57	27.11	1,778,439	26.287	3.50%
2022-04-21	30.00	29.90	30.00	29.10	31.95	1,651,600	49,504,780	29.974	25.78	25.69	25.78	25.00	27.45	1,922,297	25.753	-2.44%
2022-04-20	30.75	30.55	30.75	30.10	31.95	1,930,400	59,493,817	30.819	26.42	26.25	26.42	25.86	27.45	2,246,793	26.479	-5.24%
2022-04-19	32.45	32.40	32.45	31.05	33.20	1,512,500	49,198,167	32.528	27.88	27.84	27.88	26.68	28.52	1,760,399	27.947	0.81%
2022-04-14	34.15	34.15	34.25	32.05	34.55	2,480,000	83,988,925	33.867	27.66	27.66	27.74	25.96	27.98	3,062,320	27.427	5.24%
2022-04-13	32.45	32.40	32.45	30.55	32.70	1,846,600	59,505,835	32.225	26.28	26.24	26.28	24.74	26.48	2,280,194	26.097	6.05%
2022-04-12	30.60	30.60	30.65	30.05	31.90	1,006,800	31,117,060	30.907	24.78	24.78	24.82	24.34	25.83	1,243,203	25.030	0.00%
2022-04-11	30.60	30.60	30.65	30.10	32.80	1,692,500	52,940,855	31.280	24.78	24.78	24.82	24.38	26.56	2,089,910	25.332	0.00%
2022-04-08	30.60	30.55	30.60	29.55	31.30	1,464,900	44,809,900	30.589	24.78	24.74	24.78	23.93	25.35	1,808,868	24.772	4.26%
2022-04-07	29.35	29.35	29.60	28.25	29.65	1,351,600	39,328,023	29.097	23.77	23.77	23.97	22.88	24.01	1,668,965	23.564	1.91%
2022-04-06	28.80	28.80	28.85	28.10	29.20	465,600	13,408,595	28.799	23.32	23.32	23.36	22.76	23.65	574,926	23.322	-0.52%
2022-04-04	28.95	28.90	28.95	27.75	29.00	511,100	14,557,930	28.484	23.44	23.40	23.44	22.47	23.49	631,110	23.067	4.14%
2022-04-01	27.80	27.45	27.80	27.35	28.35	356,169	9,886,493	27.758	22.51	22.23	22.51	22.15	22.96	439,800	22.480	-0.18%
2022-03-31	27.85	27.70	27.85	27.40	29.75	1,071,500	30,126,525	28.116	22.55	22.43	22.55	22.19	24.09	1,323,095	22.770	-3.97%
2022-03-30	29.00	28.90	29.10	28.80	30.25	1,463,300	42,744,245	29.211	23.49	23.40	23.57	23.32	24.50	1,806,892	23.656	-3.33%
2022-03-29	30.00	30.00	30.15	28.45	30.25	1,699,431	50,077,689	29.467	24.30	24.30	24.42	23.04	24.50	2,098,469	23.864	1.35%
2022-03-28	29.60	29.40	29.60	28.65	30.80	1,349,100	40,078,778	29.708	23.97	23.81	23.97	23.20	24.94	1,665,878	24.059	-1.17%
2022-03-25	29.95	29.85	29.95	29.05	30.55	1,807,900	54,119,365	29.935	24.25	24.17	24.25	23.53	24.74	2,232,407	24.243	3.28%
2022-03-24	29.00	29.00	29.25	28.00	29.95	2,140,900	63,086,085	29.467	23.49	23.49	23.69	22.68	24.25	2,643,597	23.864	5.26%
2022-03-23	27.55	27.55	27.70	27.30	28.20	1,063,900	29,470,208	27.700	22.31	22.31	22.43	22.11	22.84	1,313,711	22.433	-0.90%
2022-03-22	27.80	27.75	27.80	26.25	27.95	2,058,000	56,983,135	27.689	22.51	22.47	22.51	21.26	22.64	2,541,232	22.423	6.51%
2022-03-21	26.10	26.10	26.25	25.65	27.40	1,401,100	37,437,195	26.720	21.14	21.14	21.26	20.77	22.19	1,730,087	21.639	1.75%
2022-03-18	25.65	25.65	25.95	24.45	26.35	1,377,500	35,457,905	25.741	20.77	20.77	21.02	19.80	21.34	1,700,946	20.846	3.43%
2022-03-17	24.80	24.65	24.80	22.80	24.90	1,311,000	31,733,935	24.206	20.08	19.96	20.08	18.46	20.17	1,618,831	19.603	7.83%
2022-03-16	23.00	23.00	23.10	22.00	23.50	891,000	20,296,710	22.780	18.63	18.63	18.71	17.82	19.03	1,100,213	18.448	5.26%
2022-03-15	21.85	21.70	21.85	21.60	23.70	2,142,400	48,149,560	22.475	17.70	17.57	17.70	17.49	19.19	2,645,450	18.201	-10.08%
2022-03-14	24.30	24.30	24.35	23.85	25.80	2,201,100	54,251,635	24.648	19.68	19.68	19.72	19.31	20.89	2,717,933	19.961	-0.21%
2022-03-11	24.35	24.35	25.10	24.35	26.00	2,039,200	51,244,905	25.130	19.72	19.72	20.33	19.72	21.06	2,518,017	20.351	-6.35%
2022-03-10	26.00	25.95	26.00	25.40	26.20	815,500	21,077,901	25.847	21.06	21.02	21.06	20.57	21.22	1,006,985	20.932	-1.70%
2022-03-09	26.45	26.45	26.55	26.00	28.00	1,793,650	48,349,153	26.956	21.42	21.42	21.50	21.06	22.68	2,214,811	21.830	-0.19%
2022-03-08	26.50	26.50	26.60	25.50	26.95	2,880,850	75,694,415	26.275	21.46	21.46	21.54	20.65	21.83	3,557,292	21.279	-0.75%
2022-03-07	26.70	26.50	26.70	24.50	26.90	4,920,550	128,695,346	26.155	21.62	21.46	21.62	19.84	21.78	6,075,927	21.181	12.66%
2022-03-04	23.70	23.70	24.20	23.70	25.00	516,900	12,543,087	24.266	19.19	19.19	19.60	19.19	20.25	638,271	19.652	-4.05%
2022-03-03	24.70	24.70	24.90	23.80	25.00	776,200	19,176,767	24.706	20.00	20.00	20.17	19.27	20.25	958,457	20.008	1.44%
2022-03-02	24.35	24.20	24.35	23.70	24.60	568,600	13,818,810	24.303	19.72	19.60	19.72	19.19	19.92	702,111	19.682	2.74%
2022-03-01	23.70	23.50	23.70	23.00	23.70	322,300	7,546,950	23.416	19.19	19.03	19.19	18.63	19.19	397,978	18.963	1.94%
2022-02-28	23.25	23.25	23.30	23.00	23.50	291,100	6,725,230	23.103	18.83	18.83	18.87	18.63	19.03	359,452	18.710	0.65%
2022-02-25	23.10	23.00	23.10	22.60	23.60	402,650	9,246,485	22.964	18.71	18.63	18.71	18.30	19.11	497,195	18.597	-1.91%
2022-02-24	23.55	23.55	23.70	22.80	24.50	1,124,800	26,520,785	23.578	19.07	19.07	19.19	18.46	19.84	1,388,910	19.095	2.61%
2022-02-23	22.95	22.95	23.00	22.70	23.05	117,800	2,697,160	22.896	18.59	18.59	18.63	18.38	18.67	145,460	18.542	-0.22%
2022-02-22	23.00	23.00	23.10	22.75	23.75	367,400	8,467,335	23.047	18.63	18.63	18.71	18.42	19.23	453,668	18.664	-1.29%
2022-02-21	23.30	23.20	23.30	22.35	24.00	437,600	10,273,558	23.477	18.87	18.79	18.87	18.10	19.44	540,351	19.013	1.30%
2022-02-18	23.00	22.90	23.00	22.85	23.50	318,500	7,374,255	23.153	18.63	18.55	18.63	18.50	19.03	393,286	18.750	-0.43%
2022-02-17	23.10	22.85	23.05	22.55	23.15	219,400	5,040,610	22.975	18.71	18.50	18.67	18.26	18.75	270,917	18.606	1.32%
2022-02-16	22.80	22.65	22.80	22.05	22.85	181,500	4,092,905	22.550	18.46	18.34	18.46	17.86	18.50	224,117	18.262	2.70%
2022-02-15	22.20	22.20	22.35	22.05	23.00	265,700	5,968,783	22.464	17.98	17.98	18.10	17.86	18.63	328,088	18.193	-3.48%
2022-02-14	23.00	22.85	23.00	22.80	23.50	219,700	5,064,260	23.051	18.63	18.50	18.63	18.46	19.03	271,287	18.668	-1.92%
2022-02-11	23.45	23.20	23.45	22.50	23.45	659,400	15,192,601	23.040	18.99	18.79	18.99	18.22	18.99	814,231	18.659	1.52%
2022-02-10	23.10	22.95	23.10	22.45	23.35	823,700	18,904,519	22.951	18.71	18.59	18.71	18.18	18.91	1,017,110	18.587	4.05%
2022-02-09	22.20	22.10	22.20	21.95	22.45	248,100	5,509,650	22.207	17.98	17.90	17.98	17.78	18.18	306,356	17.984	2.07%
2022-02-08	21.75	21.70	21.75	21.20	22.25	185,500	4,033,540	21.744	17.61	17.57	17.61	17.17	18.02	229,057	17.609	0.00%
2022-02-07	21.75	21.70	21.75	21.35	21.95	101,800	2,200,761	21.619	17.61	17.57	17.61	17.29	17.78	125,703	17.508	2.84%
2022-02-04	21.15	21.15	21.20	20.60	21.30	209,250	4,398,312	21.019	17.13	17.13	17.17	16.68	17.25	258,383	17.022	2.42%
2022-01-31	20.65	20.60	20.65	20.25	21.50	183,650	3,818,667	20.793	16.72	16.68	16.72	16.40	17.41	226,772	16.839	-0.48%
2022-01-28	20.75	20.55	20.75	20.30	20.90	194,700	3,994,231	20.515	16.80	16.64	16.80	16.44	16.93	240,417	16.614	-1.19%
2022-01-27	21.00	21.00	21.20	21.00	21.75	275,000	5,849,545	21.271	17.01	17.01	17.17	17.01	17.61	339,572	17.226	-6.25%
2022-01-26	22.40	22.30	22.40	21.70	22.70	414,400	9,187,250	22.170	18.14	18.06	18.14	17.57	18.38	511,704	17.954	2.05%
2022-01-25	21.95	21.70	21.95	21.50	22.35	256,000	5,593,225	21.849	17.78	17.57	17.78	17.41	18.10	316,110	17.694	-0.68%
2022-01-24	22.10	21.90	22.10	21.90	23.10	155,300	3,474,485	22.373	17.90	17.74	17.90	17.74	18.71	191,765	18.118	-2.00%
2022-01-21	22.55	22.40	22.55	21.80	23.15	643,100	14,373,875	22.351	18.26	18.14	18.26	17.65	18.75	794,104	18.101	0.22%
2022-01-20	22.50	22.35	22.50	21.15	22.70	1,482,500	32,808,255	22.130	18.22	18.10	18.22	17.13	18.38	1,830,601	17.922	6.89%
2022-01-19	21.05	20.90	21.05	20.85	21.40	123,950	2,627,055	21.195	17.05	16.93	17.05	16.89	17.33	153,054	17.164	-1.64%
2022-01-18	21.40	21.20	21.30	20.90	21.75	295,200	6,336,000	21.463	17.33	17.17	17.25	16.93	17.61	364,515	17.382	1.66%
2022-01-17	21.05	20.80	21.05	20.60	21.10	174,200	3,639,365	20.892	17.05	16.84	17.05	16.68	17.09	215,103	16.919	-0.24%
2022-01-14	21.10	20.85	21.10	20.25	21.20	429,400	8,910,770	20.752	17.09	16.89	17.09	16.40	17.17	530,226	16.806	1.44%
2022-01-13	20.80	20.65	20.85	20.50	21.20	311,600	6,524,345	20.938	16.84	16.72	16.89	16.60	17.17	384,766	16.957	1.46%
2022-01-12	20.50	20.45	20.50	20.05	20.70	280,900	5,761,515	20.511	16.60	16.56	16.60	16.24	16.76	346,857	16.611	1.99%
2022-01-11	20.10	19.92	20.10	19.78	20.20	77,200	1,550,754	20.088	16.28	16.13	16.28	16.02	16.36	95,327	16.268	0.50%
2022-01-10	20.00	19.94	20.00	19.74	20.10	148,950	2,975,184	19.974	16.20	16.15	16.20	15.99	16.28	183,924	16.176	0.00%
2022-01-07	20.00	19.90	20.05	19.64	20.25	260,100	5,158,807	19.834	16.20	16.12	16.24	15.91	16.40	321,173	16.062	0.60%
2022-01-06	19.88	19.88	20.05	19.78	20.15	122,800	2,446,317	19.921	16.10	16.10	16.24	16.02	16.32	151,634	16.133	0.20%
2022-01-05	19.84	19.80	19.84	19.50	19.84	162,100	3,192,361	19.694	16.07	16.03	16.07	15.79	16.07	200,162	15.949	0.30%
2022-01-04	19.78	19.78	19.86	19.72	20.25	281,000	5,568,843	19.818	16.02	16.02	16.08	15.97	16.40	346,981	16.049	-2.08%
2022-01-03	20.20	20.05	20.20	19.92	21.00	288,100	5,833,441	20.248	16.36	16.24	16.36	16.13	17.01	355,748	16.398	-3.81%
2021-12-31	21.00	21.00	21.20	19.66	21.30	388,600	8,051,197	20.719	17.01	17.01	17.17	15.92	17.25	479,846	16.779	5.53%
2021-12-30	19.90	19.84	19.90	19.56	19.98	129,200	2,562,254	19.832	16.12	16.07	16.12	15.84	16.18	159,537	16.061	-0.20%
2021-12-29	19.94	19.76	19.94	19.50	19.96	288,800	5,702,928	19.747	16.15	16.00	16.15	15.79	16.16	356,612	15.992	-0.30%
2021-12-28	20.00	19.86	20.00	19.60	20.15	187,600	3,742,717	19.951	16.20	16.08	16.20	15.87	16.32	231,650	16.157	0.00%
2021-12-24	20.00	19.80	20.00	19.56	20.10	107,600	2,133,524	19.828	16.20	16.03	16.20	15.84	16.28	132,865	16.058	0.20%
2021-12-23	19.96	19.92	19.96	19.48	20.25	112,900	2,243,843	19.875	16.16	16.13	16.16	15.78	16.40	139,410	16.095	0.00%
2021-12-22	19.96	19.74	19.96	19.38	20.00	96,300	1,897,487	19.704	16.16	15.99	16.16	15.69	16.20	118,912	15.957	2.89%
2021-12-21	19.40	19.40	19.58	19.20	19.82	215,100	4,198,812	19.520	15.71	15.71	15.86	15.55	16.05	265,607	15.808	-1.42%
2021-12-20	19.68	19.50	19.68	19.32	20.50	230,400	4,522,030	19.627	15.94	15.79	15.94	15.65	16.60	284,499	15.895	-1.01%
2021-12-17	19.88	19.88	20.05	19.52	20.50	191,300	3,815,161	19.943	16.10	16.10	16.24	15.81	16.60	236,218	16.151	-2.79%
2021-12-16	20.45	20.05	20.45	19.70	20.80	256,600	5,104,286	19.892	16.56	16.24	16.56	15.95	16.84	316,851	16.109	0.99%
2021-12-15	20.25	20.15	20.25	20.00	21.15	463,100	9,439,150	20.383	16.40	16.32	16.40	16.20	17.13	571,839	16.507	-3.57%
2021-12-14	21.00	20.95	21.00	20.90	21.45	238,400	5,022,535	21.068	17.01	16.97	17.01	16.93	17.37	294,378	17.062	-3.67%
2021-12-13	21.80	21.30	21.80	20.95	21.80	779,000	16,808,301	21.577	17.65	17.25	17.65	16.97	17.65	961,914	17.474	4.56%
2021-12-10	20.85	20.85	20.95	20.55	21.40	281,800	5,880,612	20.868	16.89	16.89	16.97	16.64	17.33	347,968	16.900	-1.65%
2021-12-09	21.20	21.20	21.25	20.30	21.30	815,100	17,139,310	21.027	17.17	17.17	17.21	16.44	17.25	1,006,491	17.029	2.66%
2021-12-08	20.65	20.45	20.65	20.20	20.80	282,100	5,783,448	20.501	16.72	16.56	16.72	16.36	16.84	348,339	16.603	2.23%
2021-12-07	20.20	20.20	20.30	19.76	20.60	183,747	3,736,754	20.336	16.36	16.36	16.44	16.00	16.68	226,892	16.469	1.71%
2021-12-06	19.86	19.76	19.86	19.70	20.60	414,500	8,335,233	20.109	16.08	16.00	16.08	15.95	16.68	511,827	16.285	-3.12%
2021-12-03	20.50	19.86	20.50	19.64	20.50	480,500	9,679,263	20.144	16.60	16.08	16.60	15.91	16.60	593,325	16.314	4.49%
2021-12-02	19.62	19.62	19.66	19.62	20.80	626,500	12,507,259	19.964	15.89	15.89	15.92	15.89	16.84	773,606	16.167	-9.17%
2021-12-01	21.60	21.60	21.70	19.66	21.60	911,600	18,778,234	20.599	17.49	17.49	17.57	15.92	17.49	1,125,650	16.682	11.11%
2021-11-30	19.44	19.44	19.70	19.30	19.82	1,108,200	21,641,044	19.528	15.74	15.74	15.95	15.63	16.05	1,368,413	15.815	-0.10%
2021-11-29	19.46	19.46	19.52	19.40	19.70	251,800	4,912,372	19.509	15.76	15.76	15.81	15.71	15.95	310,924	15.799	-0.51%
2021-11-26	19.56	19.56	19.58	19.52	20.25	314,000	6,198,955	19.742	15.84	15.84	15.86	15.81	16.40	387,729	15.988	-3.17%
2021-11-25	20.20	20.20	20.25	19.42	20.55	299,000	5,972,465	19.975	16.36	16.36	16.40	15.73	16.64	369,207	16.176	3.59%
2021-11-24	19.50	19.50	19.52	19.40	19.80	412,500	8,055,353	19.528	15.79	15.79	15.81	15.71	16.03	509,358	15.815	-1.42%
2021-11-23	19.78	19.76	19.78	19.52	20.00	364,200	7,182,557	19.722	16.02	16.00	16.02	15.81	16.20	449,717	15.971	-1.10%
2021-11-22	20.00	20.00	20.05	20.00	20.60	397,700	8,019,220	20.164	16.20	16.20	16.24	16.20	16.68	491,083	16.330	-2.44%
2021-11-19	20.50	20.50	20.55	20.15	20.80	733,600	14,972,887	20.410	16.60	16.60	16.64	16.32	16.84	905,854	16.529	-1.91%
2021-11-18	20.90	20.85	20.90	20.65	21.80	827,600	17,492,479	21.136	16.93	16.89	16.93	16.72	17.65	1,021,926	17.117	-2.79%
2021-11-17	21.50	21.45	21.50	21.20	21.70	1,057,700	22,725,625	21.486	17.41	17.37	17.41	17.17	17.57	1,306,055	17.400	1.42%
2021-11-16	21.20	21.20	21.25	21.00	24.00	3,737,800	81,494,515	21.803	17.17	17.17	17.21	17.01	19.44	4,615,460	17.657	-17.51%
2021-11-15	25.70	25.70	25.85	24.65	25.85	620,400	15,718,865	25.337	20.81	20.81	20.93	19.96	20.93	766,074	20.519	3.84%
2021-11-12	24.75	24.75	25.00	23.80	25.05	973,400	23,741,275	24.390	20.04	20.04	20.25	19.27	20.29	1,201,961	19.752	3.99%
2021-11-11	23.80	23.80	23.85	22.70	24.00	458,100	10,839,720	23.662	19.27	19.27	19.31	18.38	19.44	565,665	19.163	4.16%
2021-11-10	22.85	22.85	23.00	22.40	23.05	172,000	3,914,046	22.756	18.50	18.50	18.63	18.14	18.67	212,387	18.429	-0.22%
2021-11-09	22.90	22.90	22.95	22.60	23.10	115,000	2,613,325	22.725	18.55	18.55	18.59	18.30	18.71	142,003	18.403	0.00%
2021-11-08	22.90	22.90	22.95	21.75	23.10	481,100	10,944,793	22.750	18.55	18.55	18.59	17.61	18.71	594,065	18.424	5.29%
2021-11-05	21.75	21.65	21.75	21.55	22.30	256,600	5,606,099	21.848	17.61	17.53	17.61	17.45	18.06	316,851	17.693	-0.91%
2021-11-04	21.95	21.95	22.30	21.30	22.35	1,970,100	43,138,450	21.897	17.78	17.78	18.06	17.25	18.10	2,432,692	17.733	1.86%
2021-11-03	21.55	21.50	21.55	21.30	22.15	1,142,300	24,654,605	21.583	17.45	17.41	17.45	17.25	17.94	1,410,520	17.479	-2.93%
2021-11-02	22.20	22.15	22.20	21.90	22.65	396,100	8,795,490	22.205	17.98	17.94	17.98	17.74	18.34	489,107	17.983	0.68%
2021-11-01	22.05	22.05	22.45	21.80	23.20	472,900	10,447,040	22.091	17.86	17.86	18.18	17.65	18.79	583,940	17.891	-5.16%
2021-10-29	23.25	23.10	23.25	21.75	23.25	462,700	10,341,305	22.350	18.83	18.71	18.83	17.61	18.83	571,345	18.100	5.44%
2021-10-28	22.05	22.00	22.05	22.00	23.10	411,200	9,108,685	22.152	17.86	17.82	17.86	17.82	18.71	507,752	17.939	-4.13%
2021-10-27	23.00	22.95	23.00	22.40	23.75	454,900	10,391,990	22.845	18.63	18.59	18.63	18.14	19.23	561,713	18.501	-4.17%
2021-10-26	24.00	23.90	24.00	23.60	24.25	158,700	3,795,710	23.918	19.44	19.36	19.44	19.11	19.64	195,964	19.369	-0.41%
2021-10-25	24.10	24.00	24.10	23.05	24.35	233,994	5,608,350	23.968	19.52	19.44	19.52	18.67	19.72	288,937	19.410	2.34%
2021-10-22	23.55	23.55	23.65	23.30	24.50	391,500	9,244,850	23.614	19.07	19.07	19.15	18.87	19.84	483,427	19.124	-3.68%
2021-10-21	24.45	24.35	24.45	23.95	25.60	466,800	11,531,950	24.704	19.80	19.72	19.80	19.40	20.73	576,408	20.007	2.30%
2021-10-20	23.90	23.85	23.90	23.55	24.60	298,400	7,148,025	23.955	19.36	19.31	19.36	19.07	19.92	368,466	19.399	-3.04%
2021-10-19	24.65	24.65	24.70	23.95	24.95	313,100	7,649,420	24.431	19.96	19.96	20.00	19.40	20.21	386,618	19.785	-1.60%
2021-10-18	25.05	24.95	25.05	23.70	25.15	1,177,200	28,887,480	24.539	20.29	20.21	20.29	19.19	20.37	1,453,614	19.873	3.94%
2021-10-15	24.10	24.00	24.10	22.85	24.60	801,000	19,073,954	23.813	19.52	19.44	19.52	18.50	19.92	989,080	19.285	9.30%
2021-10-12	22.05	22.05	22.10	21.65	22.35	1,571,100	34,627,875	22.041	17.86	17.86	17.90	17.53	18.10	1,940,005	17.849	0.00%
2021-10-11	22.05	22.00	22.05	20.75	22.20	1,505,500	32,990,670	21.913	17.86	17.82	17.86	16.80	17.98	1,859,001	17.746	6.27%
2021-10-08	20.75	20.70	20.75	20.65	21.25	332,600	6,917,040	20.797	16.80	16.76	16.80	16.72	17.21	410,697	16.842	-1.43%
2021-10-07	21.05	21.00	21.05	20.60	21.45	296,500	6,211,870	20.951	17.05	17.01	17.05	16.68	17.37	366,120	16.967	0.00%
2021-10-06	21.05	21.05	21.10	20.85	22.35	379,400	8,020,555	21.140	17.05	17.05	17.09	16.89	18.10	468,486	17.120	-4.10%
2021-10-05	21.95	21.70	21.95	21.20	22.25	494,100	10,815,387	21.889	17.78	17.57	17.78	17.17	18.02	610,118	17.727	2.81%
2021-10-04	21.35	21.35	21.50	21.30	22.20	461,800	10,004,170	21.663	17.29	17.29	17.41	17.25	17.98	570,234	17.544	-2.73%
2021-09-30	21.95	21.85	21.95	21.55	22.20	773,500	16,941,430	21.902	17.78	17.70	17.78	17.45	17.98	955,123	17.737	-1.13%
2021-09-29	22.20	22.20	22.25	22.00	23.50	543,200	12,066,125	22.213	17.98	17.98	18.02	17.82	19.03	670,747	17.989	-3.06%
2021-09-28	22.90	22.90	23.00	22.85	24.00	518,208	12,104,342	23.358	18.55	18.55	18.63	18.50	19.44	639,887	18.916	-2.55%
2021-09-27	23.50	23.50	23.55	22.95	24.10	607,400	14,258,310	23.474	19.03	19.03	19.07	18.59	19.52	750,021	19.011	-1.67%
2021-09-24	23.90	23.80	23.90	23.35	24.40	523,200	12,339,545	23.585	19.36	19.27	19.36	18.91	19.76	646,051	19.100	-2.05%
2021-09-23	24.40	24.25	24.40	23.75	24.75	1,537,000	37,150,910	24.171	19.76	19.64	19.76	19.23	20.04	1,897,898	19.575	1.24%
2021-09-21	24.10	24.10	24.15	23.50	24.40	1,263,500	30,455,704	24.104	19.52	19.52	19.56	19.03	19.76	1,560,178	19.521	-1.23%
2021-09-20	24.40	24.40	24.55	23.40	24.60	5,270,291	127,427,705	24.179	19.76	19.76	19.88	18.95	19.92	6,507,790	19.581	2.74%
2021-09-17	23.75	23.75	23.95	22.50	24.50	2,088,500	49,208,431	23.562	19.23	19.23	19.40	18.22	19.84	2,578,893	19.081	3.04%
2021-09-16	23.05	23.05	23.15	23.00	25.70	958,900	22,725,085	23.699	18.67	18.67	18.75	18.63	20.81	1,184,056	19.193	-9.25%
2021-09-15	25.40	25.35	25.40	24.30	25.70	610,200	15,415,245	25.263	20.57	20.53	20.57	19.68	20.81	753,479	20.459	3.25%
2021-09-14	24.60	24.55	24.60	24.30	26.30	957,300	23,709,790	24.767	19.92	19.88	19.92	19.68	21.30	1,182,080	20.058	-6.64%
2021-09-13	26.35	26.30	26.35	24.80	26.60	1,980,400	51,508,825	26.009	21.34	21.30	21.34	20.08	21.54	2,445,411	21.063	6.46%
2021-09-10	24.75	24.75	24.90	24.20	26.00	1,159,971	29,336,185	25.290	20.04	20.04	20.17	19.60	21.06	1,432,340	20.481	0.00%
2021-09-09	24.75	24.60	24.75	23.55	25.00	1,113,000	27,253,560	24.487	20.04	19.92	20.04	19.07	20.25	1,374,340	19.830	2.91%
2021-09-08	24.05	24.00	24.05	23.10	24.20	574,800	13,582,875	23.631	19.48	19.44	19.48	18.71	19.60	709,767	19.137	0.63%
2021-09-07	23.90	23.90	24.00	23.00	24.05	814,400	19,368,200	23.782	19.36	19.36	19.44	18.63	19.48	1,005,626	19.260	2.80%
2021-09-06	23.25	23.25	23.30	23.00	24.00	611,600	14,285,599	23.358	18.83	18.83	18.87	18.63	19.44	755,208	18.916	1.53%
2021-09-03	22.90	22.80	22.90	22.45	23.30	280,800	6,418,040	22.856	18.55	18.46	18.55	18.18	18.87	346,734	18.510	1.33%
2021-09-02	22.60	22.60	22.70	22.55	23.20	258,106	5,863,920	22.719	18.30	18.30	18.38	18.26	18.79	318,711	18.399	-2.59%
2021-09-01	23.20	23.10	23.20	22.70	23.55	310,600	7,181,765	23.122	18.79	18.71	18.79	18.38	19.07	383,531	18.725	-1.49%
2021-08-31	23.55	23.30	23.55	22.60	23.55	332,200	7,674,940	23.103	19.07	18.87	19.07	18.30	19.07	410,203	18.710	2.17%
2021-08-30	23.05	23.00	23.05	22.40	23.70	560,300	13,014,915	23.229	18.67	18.63	18.67	18.14	19.19	691,862	18.811	3.60%
2021-08-27	22.25	22.20	22.25	21.95	22.45	178,200	3,960,275	22.224	18.02	17.98	18.02	17.78	18.18	220,043	17.998	0.68%
2021-08-26	22.10	22.10	22.25	21.20	22.80	937,000	20,704,115	22.096	17.90	17.90	18.02	17.17	18.46	1,157,014	17.894	2.31%
2021-08-25	21.60	21.50	21.60	21.00	21.90	775,300	16,636,340	21.458	17.49	17.41	17.49	17.01	17.74	957,346	17.378	2.86%
2021-08-24	21.00	20.90	21.00	20.80	22.20	1,946,600	41,517,050	21.328	17.01	16.93	17.01	16.84	17.98	2,403,674	17.272	0.00%
2021-08-23	21.00	20.85	21.00	20.90	21.75	511,500	10,860,110	21.232	17.01	16.89	17.01	16.93	17.61	631,604	17.195	-0.47%
2021-08-20	21.10	21.10	21.20	20.80	22.00	1,506,500	32,121,070	21.322	17.09	17.09	17.17	16.84	17.82	1,860,236	17.267	-6.43%
2021-08-19	22.55	22.55	22.80	21.70	23.10	1,842,100	41,509,270	22.534	18.26	18.26	18.46	17.57	18.71	2,274,637	18.249	-2.38%
2021-08-18	23.10	23.10	23.15	22.45	23.25	889,400	20,326,788	22.855	18.71	18.71	18.75	18.18	18.83	1,098,237	18.509	-0.22%
2021-08-17	23.15	23.15	23.20	22.15	23.60	828,700	19,196,759	23.165	18.75	18.75	18.79	17.94	19.11	1,023,284	18.760	1.09%
2021-08-16	22.90	22.60	22.90	22.40	26.00	1,758,300	42,475,760	24.157	18.55	18.30	18.55	18.14	21.06	2,171,160	19.564	-3.78%
2021-08-13	23.80	23.75	23.80	20.80	24.55	3,880,300	89,965,480	23.185	19.27	19.23	19.27	16.84	19.88	4,791,420	18.776	17.82%
2021-08-12	20.20	20.00	20.20	19.34	20.25	555,100	11,029,395	19.869	16.36	16.20	16.36	15.66	16.40	685,441	16.091	4.99%
2021-08-11	19.24	19.14	19.32	19.06	19.82	439,900	8,511,009	19.348	15.58	15.50	15.65	15.44	16.05	543,191	15.669	-1.54%
2021-08-10	19.54	19.48	19.54	18.94	19.54	634,600	12,124,464	19.106	15.82	15.78	15.82	15.34	15.82	783,608	15.473	-0.91%
2021-08-09	19.72	19.34	19.72	19.00	19.90	613,900	11,784,268	19.196	15.97	15.66	15.97	15.39	16.12	758,048	15.546	-2.38%
2021-08-06	20.20	19.90	20.20	19.72	20.35	276,700	5,540,572	20.024	16.36	16.12	16.36	15.97	16.48	341,671	16.216	0.75%
2021-08-05	20.05	20.00	20.05	19.94	20.75	347,500	7,098,702	20.428	16.24	16.20	16.24	16.15	16.80	429,095	16.543	-2.43%
2021-08-04	20.55	20.55	20.80	20.35	21.45	1,033,600	21,519,955	20.820	16.64	16.64	16.84	16.48	17.37	1,276,296	16.861	-4.20%
2021-08-03	21.45	21.00	21.45	20.80	21.55	227,041	4,805,658	21.167	17.37	17.01	17.37	16.84	17.45	280,352	17.142	-0.46%
2021-08-02	21.55	21.30	21.55	19.88	21.60	1,146,100	24,167,081	21.086	17.45	17.25	17.45	16.10	17.49	1,415,212	17.077	6.95%
2021-07-30	20.15	20.10	20.15	19.70	20.50	361,600	7,224,784	19.980	16.32	16.28	16.32	15.95	16.60	446,506	16.181	0.25%
2021-07-29	20.10	19.64	20.10	19.50	20.10	289,200	5,708,942	19.741	16.28	15.91	16.28	15.79	16.28	357,106	15.987	4.25%
2021-07-28	19.28	19.18	19.28	18.82	19.94	572,000	10,975,733	19.188	15.61	15.53	15.61	15.24	16.15	706,309	15.540	-0.41%
2021-07-27	19.36	19.20	19.36	19.02	21.30	1,500,300	30,457,930	20.301	15.68	15.55	15.68	15.40	17.25	1,852,580	16.441	-3.01%
2021-07-26	19.96	19.64	19.96	19.42	20.10	624,400	12,349,303	19.778	16.16	15.91	16.16	15.73	16.28	771,013	16.017	-2.63%
2021-07-23	20.50	20.05	20.50	19.92	21.10	559,300	11,471,786	20.511	16.60	16.24	16.60	16.13	17.09	690,627	16.611	1.49%
2021-07-22	20.20	20.10	20.20	19.24	20.20	455,729	9,027,824	19.810	16.36	16.28	16.36	15.58	16.36	562,737	16.043	5.43%
2021-07-21	19.16	19.16	19.18	19.06	19.58	351,167	6,744,011	19.205	15.52	15.52	15.53	15.44	15.86	433,623	15.553	0.74%
2021-07-20	19.02	19.02	19.04	19.02	19.76	692,500	13,336,208	19.258	15.40	15.40	15.42	15.40	16.00	855,104	15.596	-3.94%
2021-07-19	19.80	19.62	19.80	19.62	19.96	598,800	11,841,964	19.776	16.03	15.89	16.03	15.89	16.16	739,402	16.016	-1.25%
2021-07-16	20.05	19.90	20.05	19.78	20.50	649,639	12,975,962	19.974	16.24	16.12	16.24	16.02	16.60	802,178	16.176	-2.20%
2021-07-15	20.50	20.40	20.50	19.78	20.55	198,000	4,011,847	20.262	16.60	16.52	16.60	16.02	16.64	244,492	16.409	1.99%
2021-07-14	20.10	19.84	20.10	19.60	20.75	1,618,668	32,394,156	20.013	16.28	16.07	16.28	15.87	16.80	1,998,742	16.207	-1.95%
2021-07-13	20.50	20.40	20.50	20.00	20.85	580,500	11,921,350	20.536	16.60	16.52	16.60	16.20	16.89	716,805	16.631	1.49%
2021-07-12	20.20	20.10	20.20	19.88	21.10	597,600	12,171,745	20.368	16.36	16.28	16.36	16.10	17.09	737,920	16.495	0.25%
2021-07-09	20.15	20.15	20.20	19.60	20.40	372,400	7,418,142	19.920	16.32	16.32	16.36	15.87	16.52	459,842	16.132	0.00%
2021-07-08	20.15	20.15	20.20	19.80	21.00	407,166	8,217,485	20.182	16.32	16.32	16.36	16.03	17.01	502,771	16.344	-3.82%
2021-07-07	20.95	20.90	20.95	20.10	21.20	543,600	11,296,440	20.781	16.97	16.93	16.97	16.28	17.17	671,241	16.829	2.70%
2021-07-06	20.40	20.40	20.50	20.40	21.40	461,900	9,564,890	20.708	16.52	16.52	16.60	16.52	17.33	570,357	16.770	-3.55%
2021-07-05	21.15	20.90	21.20	20.65	21.50	653,745	13,647,269	20.876	17.13	16.93	17.17	16.72	17.41	807,249	16.906	1.68%
2021-07-02	20.80	20.75	20.80	20.60	21.20	647,900	13,496,897	20.832	16.84	16.80	16.84	16.68	17.17	800,031	16.870	-1.42%
2021-06-30	21.10	21.00	21.10	20.20	21.65	959,100	19,855,475	20.702	17.09	17.01	17.09	16.36	17.53	1,184,303	16.766	0.24%
2021-06-29	21.05	21.05	21.20	20.80	22.50	871,200	18,383,735	21.102	17.05	17.05	17.17	16.84	18.22	1,075,763	17.089	-5.82%
2021-06-28	22.35	22.30	22.35	21.35	22.50	331,700	7,242,710	21.835	18.10	18.06	18.10	17.29	18.22	409,585	17.683	0.22%
2021-06-25	22.30	22.25	22.30	21.20	22.80	1,101,300	24,428,180	22.181	18.06	18.02	18.06	17.17	18.46	1,359,892	17.963	2.06%
2021-06-24	21.85	21.55	21.85	20.90	21.85	627,052	13,367,291	21.318	17.70	17.45	17.70	16.93	17.70	774,288	17.264	1.39%
2021-06-23	21.55	21.50	21.55	20.70	22.20	1,208,240	25,734,203	21.299	17.45	17.41	17.45	16.76	17.98	1,491,943	17.249	3.11%
2021-06-22	20.90	20.90	21.00	20.70	21.80	491,600	10,331,005	21.015	16.93	16.93	17.01	16.76	17.65	607,031	17.019	-2.79%
2021-06-21	21.50	21.50	21.55	20.40	21.65	1,189,600	24,986,920	21.005	17.41	17.41	17.45	16.52	17.53	1,468,926	17.010	1.42%
2021-06-18	21.20	21.15	21.20	20.40	21.60	2,123,400	44,223,960	20.827	17.17	17.13	17.17	16.52	17.49	2,621,988	16.867	-3.42%
2021-06-17	21.95	21.90	21.95	21.70	22.95	1,033,000	22,936,395	22.204	17.78	17.74	17.78	17.57	18.59	1,275,555	17.981	-2.44%
2021-06-16	22.50	22.50	22.55	22.50	23.75	939,300	21,513,650	22.904	18.22	18.22	18.26	18.22	19.23	1,159,854	18.549	-6.25%
2021-06-15	24.00	24.00	24.05	23.20	24.40	393,200	9,332,875	23.736	19.44	19.44	19.48	18.79	19.76	485,526	19.222	-2.83%
2021-06-11	24.70	24.40	24.70	22.90	24.70	726,175	17,544,960	24.161	20.00	19.76	20.00	18.55	20.00	896,686	19.566	7.86%
2021-06-10	22.90	22.90	23.00	22.70	23.55	523,475	12,145,710	23.202	18.55	18.55	18.63	18.38	19.07	646,390	18.790	-2.55%
2021-06-09	23.50	23.50	23.65	23.15	23.75	384,700	9,014,340	23.432	19.03	19.03	19.15	18.75	19.23	475,030	18.976	0.64%
2021-06-08	23.35	23.35	23.60	23.30	24.90	513,500	12,218,590	23.795	18.91	18.91	19.11	18.87	20.17	634,073	19.270	-1.27%
2021-06-07	23.65	23.65	23.70	23.50	24.60	390,800	9,410,492	24.080	19.15	19.15	19.19	19.03	19.92	482,562	19.501	-3.86%
2021-06-04	24.60	24.50	24.60	24.10	25.25	404,600	9,992,585	24.697	19.92	19.84	19.92	19.52	20.45	499,603	20.001	-3.15%
2021-06-03	25.40	24.85	25.40	24.80	26.20	388,100	9,864,940	25.419	20.57	20.12	20.57	20.08	21.22	479,228	20.585	-2.50%
2021-06-02	26.05	25.90	26.05	25.85	26.85	436,218	11,388,838	26.108	21.10	20.97	21.10	20.93	21.74	538,645	21.144	-1.70%
2021-06-01	26.50	26.40	26.50	25.40	26.80	735,700	19,357,410	26.312	21.46	21.38	21.46	20.57	21.70	908,447	21.308	2.71%
2021-05-31	25.80	25.80	25.90	25.50	26.35	459,400	11,915,420	25.937	20.89	20.89	20.97	20.65	21.34	567,270	21.005	-0.19%
2021-05-28	25.85	25.40	25.85	24.70	26.00	1,182,500	30,277,415	25.605	20.93	20.57	20.93	20.00	21.06	1,460,159	20.736	2.99%
2021-05-27	25.10	25.00	25.10	24.60	25.50	199,900	4,987,135	24.948	20.33	20.25	20.33	19.92	20.65	246,838	20.204	0.60%
2021-05-26	24.95	24.95	25.20	24.35	25.60	697,935	17,396,362	24.926	20.21	20.21	20.41	19.72	20.73	861,815	20.186	0.00%
2021-05-25	24.95	24.90	24.95	24.00	25.15	716,600	17,579,745	24.532	20.21	20.17	20.21	19.44	20.37	884,862	19.867	0.20%
2021-05-24	24.90	24.90	25.20	24.90	26.35	466,100	11,760,425	25.232	20.17	20.17	20.41	20.17	21.34	575,543	20.434	-3.86%
2021-05-21	25.90	25.75	25.90	25.50	26.65	670,700	17,461,625	26.035	20.97	20.85	20.97	20.65	21.58	828,185	21.084	-1.71%
2021-05-20	26.35	26.25	26.35	24.35	26.60	1,262,400	32,333,010	25.612	21.34	21.26	21.34	19.72	21.54	1,558,820	20.742	0.76%
2021-05-18	26.15	26.10	26.15	25.60	27.20	1,334,500	35,219,109	26.391	21.18	21.14	21.18	20.73	22.03	1,647,849	21.373	4.39%
2021-05-17	25.05	25.00	25.05	23.15	27.00	2,095,900	53,021,817	25.298	20.29	20.25	20.29	18.75	21.87	2,588,031	20.487	6.14%
2021-05-14	23.60	23.55	23.60	20.75	25.00	5,039,535	112,020,783	22.228	19.11	19.07	19.11	16.80	20.25	6,222,851	18.002	-3.08%
2021-05-13	24.35	24.10	24.35	23.55	26.30	3,159,700	77,313,625	24.469	19.72	19.52	19.72	19.07	21.30	3,901,618	19.816	-10.64%
2021-05-12	27.25	27.15	27.25	25.10	28.15	1,519,800	40,455,355	26.619	22.07	21.99	22.07	20.33	22.80	1,876,659	21.557	-3.37%
2021-05-11	28.20	27.85	28.20	26.85	29.15	2,768,900	76,937,950	27.787	22.84	22.55	22.84	21.74	23.61	3,419,056	22.503	-5.69%
2021-05-10	29.90	29.35	29.90	25.10	29.90	7,494,952	200,587,890	26.763	24.21	23.77	24.21	20.33	24.21	9,254,816	21.674	22.04%
2021-05-07	24.50	24.30	24.50	23.80	25.10	1,473,700	36,188,990	24.557	19.84	19.68	19.84	19.27	20.33	1,819,734	19.887	2.08%
2021-05-06	24.00	23.90	24.00	23.05	24.50	1,075,700	25,456,830	23.665	19.44	19.36	19.44	18.67	19.84	1,328,281	19.165	-2.04%
2021-05-05	24.50	24.20	24.50	23.75	25.95	992,200	24,585,430	24.779	19.84	19.60	19.84	19.23	21.02	1,225,175	20.067	-0.61%
2021-05-04	24.65	24.45	24.65	23.20	24.75	1,019,000	24,751,490	24.290	19.96	19.80	19.96	18.79	20.04	1,258,268	19.671	7.41%
2021-05-03	22.95	22.90	22.95	22.60	24.50	549,300	12,654,245	23.037	18.59	18.55	18.59	18.30	19.84	678,279	18.656	-4.77%
2021-04-30	24.10	24.00	24.10	23.45	24.85	725,400	17,391,615	23.975	19.52	19.44	19.52	18.99	20.12	895,729	19.416	-2.43%
2021-04-29	24.70	24.60	24.70	23.65	24.80	1,361,169	33,276,519	24.447	20.00	19.92	20.00	19.15	20.08	1,680,780	19.798	6.01%
2021-04-28	23.30	23.25	23.30	23.10	24.15	289,700	6,765,480	23.353	18.87	18.83	18.87	18.71	19.56	357,723	18.913	-2.92%
2021-04-27	24.00	23.95	24.00	23.55	24.40	465,000	11,130,940	23.938	19.44	19.40	19.44	19.07	19.76	574,185	19.386	-0.62%
2021-04-26	24.15	23.60	24.15	22.15	24.85	1,045,949	25,149,948	24.045	19.56	19.11	19.56	17.94	20.12	1,291,545	19.473	-1.02%
2021-04-23	24.40	24.25	24.40	23.80	24.60	595,100	14,362,415	24.135	19.76	19.64	19.76	19.27	19.92	734,833	19.545	0.41%
2021-04-22	24.30	24.00	24.30	23.35	24.70	760,337	18,332,284	24.111	19.68	19.44	19.68	18.91	20.00	938,869	19.526	2.53%
2021-04-21	23.70	23.70	23.90	23.05	24.90	1,059,400	25,339,010	23.918	19.19	19.19	19.36	18.67	20.17	1,308,154	19.370	0.21%
2021-04-20	23.65	23.55	23.65	23.00	24.10	471,067	11,043,264	23.443	19.15	19.07	19.15	18.63	19.52	581,677	18.985	0.64%
2021-04-19	23.50	23.40	23.50	22.50	24.40	751,200	17,474,960	23.263	19.03	18.95	19.03	18.22	19.76	927,587	18.839	4.59%
2021-04-16	23.40	23.40	23.50	23.25	24.50	1,334,399	31,737,633	23.784	18.20	18.20	18.27	18.08	19.05	1,716,078	18.494	1.74%
2021-04-15	23.00	22.95	23.00	22.50	23.55	627,400	14,388,360	22.933	17.88	17.85	17.88	17.50	18.31	806,856	17.833	0.44%
2021-04-14	22.90	22.70	22.90	22.25	22.90	286,200	6,454,350	22.552	17.81	17.65	17.81	17.30	17.81	368,062	17.536	3.39%
2021-04-13	22.15	21.90	22.15	21.70	23.05	976,600	21,832,400	22.356	17.22	17.03	17.22	16.87	17.92	1,255,938	17.383	2.55%
2021-04-12	21.60	21.50	21.60	21.40	23.00	484,300	10,650,445	21.991	16.80	16.72	16.80	16.64	17.88	622,825	17.100	-6.49%
2021-04-09	23.10	22.85	23.10	22.40	23.20	499,100	11,388,050	22.817	17.96	17.77	17.96	17.42	18.04	641,858	17.742	0.00%
2021-04-08	23.10	23.10	23.30	21.85	23.30	669,200	15,015,225	22.438	17.96	17.96	18.12	16.99	18.12	860,612	17.447	2.67%
2021-04-07	22.50	22.35	22.50	21.30	22.60	462,300	10,197,210	22.058	17.50	17.38	17.50	16.56	17.57	594,532	17.152	2.51%
2021-04-01	21.95	21.85	21.95	19.82	22.00	1,414,100	28,928,684	20.457	17.07	16.99	17.07	15.41	17.11	1,818,576	15.907	6.55%
2021-03-31	20.60	20.40	20.60	20.35	22.00	505,500	10,547,698	20.866	16.02	15.86	16.02	15.82	17.11	650,089	16.225	-0.24%
2021-03-30	20.65	20.65	20.70	20.00	20.65	354,900	7,245,675	20.416	16.06	16.06	16.10	15.55	16.06	456,412	15.875	1.98%
2021-03-29	20.25	20.25	20.35	19.84	21.00	863,968	17,593,487	20.364	15.75	15.75	15.82	15.43	16.33	1,111,089	15.834	-2.41%
2021-03-26	20.75	20.20	20.75	20.15	21.00	553,346	11,291,449	20.406	16.13	15.71	16.13	15.67	16.33	711,620	15.867	0.24%
2021-03-25	20.70	20.70	20.80	19.80	20.70	512,800	10,380,293	20.242	16.10	16.10	16.17	15.40	16.10	659,477	15.740	1.97%
2021-03-24	20.30	20.30	20.35	20.20	22.15	1,246,100	25,820,055	20.721	15.79	15.79	15.82	15.71	17.22	1,602,523	16.112	-7.09%
2021-03-23	21.85	21.85	22.25	21.30	22.80	1,246,000	27,434,112	22.018	16.99	16.99	17.30	16.56	17.73	1,602,394	17.121	-0.68%
2021-03-22	22.00	22.00	22.35	21.95	23.55	1,222,100	27,159,867	22.224	17.11	17.11	17.38	17.07	18.31	1,571,658	17.281	-6.78%
2021-03-19	23.60	23.45	23.60	22.05	24.35	1,324,691	30,556,438	23.067	18.35	18.23	18.35	17.15	18.93	1,703,593	17.936	-3.48%
2021-03-18	24.45	24.30	24.45	23.50	25.40	1,021,400	25,431,650	24.899	19.01	18.90	19.01	18.27	19.75	1,313,552	19.361	1.45%
2021-03-17	24.10	23.70	24.10	23.35	24.20	689,300	16,457,355	23.876	18.74	18.43	18.74	18.16	18.82	886,461	18.565	-0.41%
2021-03-16	24.20	23.80	24.20	23.30	24.45	1,024,100	24,524,045	23.947	18.82	18.51	18.82	18.12	19.01	1,317,024	18.621	0.00%
2021-03-15	24.20	24.00	24.20	21.20	24.40	2,422,200	56,569,095	23.354	18.82	18.66	18.82	16.48	18.97	3,115,024	18.160	16.63%
2021-03-12	20.75	20.70	20.75	20.75	22.75	1,938,800	42,587,330	21.966	16.13	16.10	16.13	16.13	17.69	2,493,357	17.080	-6.74%
2021-03-11	22.25	22.25	22.35	19.92	22.25	1,481,712	31,300,407	21.125	17.30	17.30	17.38	15.49	17.30	1,905,527	16.426	11.25%
2021-03-10	20.00	19.94	20.00	19.80	22.65	2,419,200	50,563,556	20.901	15.55	15.51	15.55	15.40	17.61	3,111,166	16.252	-8.05%
2021-03-09	21.75	21.50	21.75	21.00	23.45	1,823,000	40,936,570	22.456	16.91	16.72	16.91	16.33	18.23	2,344,434	17.461	-6.25%
2021-03-08	23.20	23.20	23.30	22.05	23.80	2,507,800	57,678,230	23.000	18.04	18.04	18.12	17.15	18.51	3,225,108	17.884	1.31%
2021-03-05	22.90	22.80	22.90	20.55	23.10	3,201,300	70,712,905	22.089	17.81	17.73	17.81	15.98	17.96	4,116,970	17.176	2.46%
2021-03-04	22.35	22.00	22.35	21.00	23.15	2,284,345	50,468,509	22.093	17.38	17.11	17.38	16.33	18.00	2,937,738	17.179	-2.61%
2021-03-03	22.95	22.80	22.95	18.52	23.20	3,917,066	84,929,923	21.682	17.85	17.73	17.85	14.40	18.04	5,037,467	16.860	18.91%
2021-03-02	19.30	19.18	19.30	18.14	19.48	1,332,000	25,432,736	19.094	15.01	14.91	15.01	14.11	15.15	1,712,993	14.847	3.88%
2021-03-01	18.58	18.46	18.58	17.54	19.88	2,926,500	54,073,170	18.477	14.45	14.35	14.45	13.64	15.46	3,763,569	14.368	-5.20%
2021-02-26	19.60	19.60	19.86	19.58	21.90	2,349,000	49,087,903	20.897	15.24	15.24	15.44	15.23	17.03	3,020,886	16.250	-10.50%
2021-02-25	21.90	21.90	22.00	21.10	23.20	2,672,872	59,509,215	22.264	17.03	17.03	17.11	16.41	18.04	3,437,396	17.312	0.23%
2021-02-24	21.85	21.60	21.85	21.45	24.80	3,941,750	87,391,826	22.171	16.99	16.80	16.99	16.68	19.28	5,069,212	17.240	-8.96%
2021-02-23	24.00	24.00	24.10	23.40	25.90	2,547,400	62,935,045	24.706	18.66	18.66	18.74	18.20	20.14	3,276,035	19.211	-1.64%
2021-02-22	24.40	24.35	24.40	23.05	24.85	4,874,890	117,744,526	24.153	18.97	18.93	18.97	17.92	19.32	6,269,259	18.781	9.66%
2021-02-19	22.25	22.05	22.25	20.80	23.65	3,921,200	86,010,745	21.935	17.30	17.15	17.30	16.17	18.39	5,042,784	17.056	-3.05%
2021-02-18	22.95	22.50	22.95	22.00	26.00	3,774,300	88,799,660	23.528	17.85	17.50	17.85	17.11	20.22	4,853,866	18.295	-9.11%
2021-02-17	25.25	25.00	25.25	23.00	26.15	3,395,900	85,401,150	25.148	19.63	19.44	19.63	17.88	20.33	4,367,232	19.555	4.77%
2021-02-16	24.10	24.10	24.15	22.00	26.30	4,894,950	121,142,787	24.749	18.74	18.74	18.78	17.11	20.45	6,295,056	19.244	10.55%
2021-02-11	21.80	21.05	21.80	18.72	21.80	1,702,300	34,406,989	20.212	16.95	16.37	16.95	14.56	16.95	2,189,210	15.717	12.37%
2021-02-10	19.40	19.34	19.40	17.36	19.60	2,159,700	40,097,278	18.566	15.09	15.04	15.09	13.50	15.24	2,777,441	14.437	8.62%
2021-02-09	17.86	17.80	17.86	17.22	17.88	940,000	16,742,130	17.811	13.89	13.84	13.89	13.39	13.90	1,208,869	13.849	2.64%
2021-02-08	17.40	17.34	17.40	16.50	17.48	1,089,700	18,744,053	17.201	13.53	13.48	13.53	12.83	13.59	1,401,388	13.375	6.36%
2021-02-05	16.36	16.18	16.36	16.08	17.26	1,403,100	23,231,832	16.558	12.72	12.58	12.72	12.50	13.42	1,804,430	12.875	-2.85%
2021-02-04	16.84	16.84	16.94	16.52	17.12	793,800	13,356,498	16.826	13.09	13.09	13.17	12.85	13.31	1,020,851	13.084	0.96%
2021-02-03	16.68	16.54	16.68	16.22	16.90	776,700	12,893,230	16.600	12.97	12.86	12.97	12.61	13.14	998,860	12.908	-2.34%
2021-02-02	17.08	16.90	17.08	16.28	17.26	1,481,100	25,025,364	16.897	13.28	13.14	13.28	12.66	13.42	1,904,740	13.138	2.64%
2021-02-01	16.64	16.54	16.64	15.62	17.30	1,421,400	23,610,626	16.611	12.94	12.86	12.94	12.15	13.45	1,827,964	12.916	5.99%
2021-01-29	15.70	15.62	15.70	15.02	15.88	1,023,600	15,739,388	15.377	12.21	12.15	12.21	11.68	12.35	1,316,381	11.957	2.08%
2021-01-28	15.38	15.38	15.54	14.86	16.40	2,778,900	43,963,348	15.820	11.96	11.96	12.08	11.55	12.75	3,573,751	12.302	-6.45%
2021-01-27	16.44	16.44	16.50	15.06	16.78	4,019,900	64,325,766	16.002	12.78	12.78	12.83	11.71	13.05	5,169,715	12.443	10.93%
2021-01-26	14.82	14.82	14.84	14.26	15.16	1,818,800	26,904,706	14.793	11.52	11.52	11.54	11.09	11.79	2,339,033	11.502	0.27%
2021-01-25	14.78	14.78	14.86	14.70	15.50	3,182,000	47,561,166	14.947	11.49	11.49	11.55	11.43	12.05	4,092,150	11.623	2.78%
2021-01-22	14.38	14.38	14.50	13.00	14.94	3,073,900	43,893,670	14.280	11.18	11.18	11.28	10.11	11.62	3,953,130	11.104	9.44%
2021-01-21	13.14	13.10	13.14	12.20	13.68	4,504,000	59,241,202	13.153	10.22	10.19	10.22	9.487	10.64	5,792,283	10.228	8.24%
2021-01-20	12.14	12.10	12.14	11.14	12.48	2,440,300	28,459,164	11.662	9.440	9.409	9.440	8.662	9.704	3,138,301	9.0683	8.78%
2021-01-19	11.16	11.14	11.16	10.94	11.28	686,300	7,665,432	11.169	8.678	8.662	8.678	8.507	8.771	882,603	8.6850	0.54%
2021-01-18	11.10	11.06	11.10	10.84	11.20	516,700	5,689,728	11.012	8.631	8.600	8.631	8.429	8.709	664,492	8.5625	-0.36%
2021-01-15	11.14	11.06	11.14	11.04	11.34	271,000	3,020,732	11.147	8.662	8.600	8.662	8.585	8.818	348,514	8.6675	-1.59%
2021-01-14	11.32	11.24	11.32	11.12	11.58	1,179,300	13,245,074	11.231	8.802	8.740	8.802	8.647	9.004	1,516,616	8.7333	-2.25%
2021-01-13	11.58	11.44	11.58	11.32	11.70	323,600	3,737,514	11.550	9.004	8.896	9.004	8.802	9.098	416,160	8.9810	-2.53%
2021-01-12	11.88	11.88	11.90	11.22	11.88	712,100	8,170,380	11.474	9.238	9.238	9.253	8.725	9.238	915,783	8.9217	1.54%
2021-01-11	11.70	11.62	11.70	11.44	11.94	1,321,900	15,375,882	11.632	9.098	9.036	9.098	8.896	9.284	1,700,004	9.0446	-3.31%
2021-01-08	12.10	11.88	12.10	11.72	12.20	673,100	8,013,420	11.905	9.409	9.238	9.409	9.113	9.487	865,627	9.2574	0.00%
2021-01-07	12.10	11.88	12.10	11.64	12.10	843,900	10,056,396	11.917	9.409	9.238	9.409	9.051	9.409	1,085,281	9.2662	1.68%
2021-01-06	11.90	11.90	11.96	11.68	12.16	619,200	7,348,816	11.868	9.253	9.253	9.300	9.082	9.455	796,310	9.2286	0.17%
2021-01-05	11.88	11.76	11.88	11.62	11.90	647,900	7,646,152	11.801	9.238	9.144	9.238	9.036	9.253	833,219	9.1766	3.48%
2021-01-04	11.48	11.48	11.58	11.00	11.60	698,200	7,948,454	11.384	8.927	8.927	9.004	8.553	9.020	897,907	8.8522	2.87%
2020-12-31	11.16	11.00	11.16	10.90	11.38	253,200	2,789,948	11.019	8.678	8.553	8.678	8.476	8.849	325,623	8.5680	0.18%
2020-12-30	11.14	11.04	11.14	10.80	11.40	330,700	3,633,388	10.987	8.662	8.585	8.662	8.398	8.864	425,290	8.5433	0.36%
2020-12-29	11.10	11.06	11.10	10.90	11.38	786,000	8,724,588	11.100	8.631	8.600	8.631	8.476	8.849	1,010,820	8.6312	-1.42%
2020-12-28	11.26	11.20	11.26	11.06	11.54	961,800	10,830,228	11.260	8.756	8.709	8.756	8.600	8.973	1,236,904	8.7559	0.54%
2020-12-24	11.20	11.18	11.20	11.12	11.60	275,800	3,124,380	11.328	8.709	8.693	8.709	8.647	9.020	354,687	8.8088	-1.06%
2020-12-23	11.32	11.32	11.44	11.24	11.86	345,300	3,935,924	11.399	8.802	8.802	8.896	8.740	9.222	444,066	8.8634	-2.92%
2020-12-22	11.66	11.62	11.66	11.54	12.36	510,000	6,031,556	11.827	9.067	9.036	9.067	8.973	9.611	655,876	9.1962	-6.12%
2020-12-21	12.42	12.34	12.44	12.12	12.60	571,200	7,104,870	12.439	9.658	9.595	9.673	9.424	9.798	734,581	9.6720	1.80%
2020-12-18	12.20	12.16	12.20	12.02	12.34	609,200	7,436,116	12.206	9.487	9.455	9.487	9.347	9.595	783,450	9.4915	0.99%
2020-12-17	12.08	12.08	12.10	11.50	12.10	415,100	4,916,918	11.845	9.393	9.393	9.409	8.942	9.409	533,831	9.2106	3.25%
2020-12-16	11.70	11.70	11.80	11.58	11.90	484,300	5,681,632	11.732	9.098	9.098	9.176	9.004	9.253	622,825	9.1224	2.09%
2020-12-15	11.46	11.46	11.48	11.26	11.70	745,000	8,575,436	11.511	8.911	8.911	8.927	8.756	9.098	958,093	8.9505	0.88%
2020-12-14	11.36	11.36	11.54	11.26	11.56	490,700	5,587,736	11.387	8.833	8.833	8.973	8.756	8.989	631,055	8.8546	0.89%
2020-12-11	11.26	11.22	11.26	11.10	11.96	617,039	6,987,650	11.325	8.756	8.725	8.756	8.631	9.300	793,531	8.8058	-4.25%
2020-12-10	11.76	11.76	11.80	11.50	11.96	496,800	5,814,980	11.705	9.144	9.144	9.176	8.942	9.300	638,900	9.1015	-3.61%
2020-12-09	12.20	12.00	12.20	11.92	12.28	789,000	9,585,056	12.148	9.487	9.331	9.487	9.269	9.549	1,014,678	9.4464	1.84%
2020-12-08	11.98	11.98	12.02	11.66	12.20	1,090,500	13,091,366	12.005	9.315	9.315	9.347	9.067	9.487	1,402,417	9.3349	3.28%
2020-12-07	11.60	11.60	11.62	11.20	11.74	542,700	6,260,888	11.537	9.020	9.020	9.036	8.709	9.129	697,929	8.9707	2.29%
2020-12-04	11.34	11.20	11.34	11.16	11.48	189,200	2,139,156	11.306	8.818	8.709	8.818	8.678	8.927	243,317	8.7916	0.53%
2020-12-03	11.28	11.18	11.28	11.12	11.42	274,300	3,098,460	11.296	8.771	8.693	8.771	8.647	8.880	352,758	8.7835	-1.05%
2020-12-02	11.40	11.40	11.42	11.22	11.80	266,600	3,053,362	11.453	8.864	8.864	8.880	8.725	9.176	342,856	8.9057	-0.35%
2020-12-01	11.44	11.28	11.46	10.80	11.46	585,900	6,605,106	11.273	8.896	8.771	8.911	8.398	8.911	753,485	8.7661	3.25%
2020-11-30	11.08	11.08	11.10	10.72	11.42	625,300	6,935,878	11.092	8.616	8.616	8.631	8.336	8.880	804,155	8.6251	-2.81%
2020-11-27	11.40	11.28	11.40	11.10	11.84	309,000	3,558,472	11.516	8.864	8.771	8.864	8.631	9.207	397,384	8.9548	-1.04%
2020-11-26	11.52	11.52	11.62	10.66	11.88	1,500,244	17,143,078	11.427	8.958	8.958	9.036	8.289	9.238	1,929,360	8.8854	8.07%
2020-11-25	10.66	10.58	10.66	10.44	11.66	1,104,300	12,047,970	10.910	8.289	8.227	8.289	8.118	9.067	1,420,164	8.4835	-8.89%
2020-11-24	11.70	11.70	11.72	11.12	12.00	1,445,782	16,580,357	11.468	9.098	9.098	9.113	8.647	9.331	1,859,320	8.9174	-2.99%
2020-11-23	12.06	12.04	12.06	11.54	12.32	878,400	10,614,276	12.084	9.378	9.362	9.378	8.973	9.580	1,129,649	9.3961	3.61%
2020-11-20	11.64	11.54	11.64	11.44	11.90	627,500	7,342,282	11.701	9.051	8.973	9.051	8.896	9.253	806,984	9.0984	0.69%
2020-11-19	11.56	11.46	11.56	11.34	11.94	450,200	5,210,022	11.573	8.989	8.911	8.989	8.818	9.284	578,971	8.9988	-3.18%
2020-11-18	11.94	11.90	11.94	11.50	12.06	693,700	8,257,206	11.903	9.284	9.253	9.284	8.942	9.378	892,120	9.2557	3.47%
2020-11-17	11.54	11.34	11.54	11.30	11.80	399,300	4,599,034	11.518	8.973	8.818	8.973	8.787	9.176	513,512	8.9560	-0.35%
2020-11-16	11.58	11.54	11.58	11.46	12.16	933,200	11,007,586	11.796	9.004	8.973	9.004	8.911	9.455	1,200,124	9.1720	0.70%
2020-11-13	11.50	11.48	11.50	11.20	13.00	1,188,100	14,184,782	11.939	8.942	8.927	8.942	8.709	10.11	1,527,933	9.2836	-5.74%
2020-11-12	12.20	11.90	12.20	11.12	12.30	1,888,000	22,292,634	11.808	9.487	9.253	9.487	8.647	9.564	2,428,026	9.1814	6.09%
2020-11-11	11.50	11.50	11.54	10.80	11.50	1,317,000	14,795,388	11.234	8.942	8.942	8.973	8.398	8.942	1,693,703	8.7355	5.70%
2020-11-10	10.88	10.88	10.90	10.68	11.20	1,464,600	16,019,038	10.938	8.460	8.460	8.476	8.305	8.709	1,883,521	8.5048	-5.23%
2020-11-09	11.48	11.34	11.48	10.78	11.48	1,184,500	13,262,780	11.197	8.927	8.818	8.927	8.382	8.927	1,523,303	8.7066	4.17%
2020-11-06	11.02	10.90	11.02	10.62	11.18	872,600	9,532,040	10.924	8.569	8.476	8.569	8.258	8.693	1,122,190	8.4941	4.16%
2020-11-05	10.58	10.50	10.58	10.40	10.70	378,900	3,988,780	10.527	8.227	8.165	8.227	8.087	8.320	487,277	8.1859	-0.75%
2020-11-04	10.66	10.54	10.66	10.28	10.80	622,600	6,561,474	10.539	8.289	8.196	8.289	7.994	8.398	800,683	8.1948	0.95%
2020-11-03	10.56	10.54	10.56	10.02	10.56	1,001,900	10,430,738	10.411	8.211	8.196	8.211	7.791	8.211	1,288,474	8.0954	4.35%
2020-11-02	10.12	10.02	10.12	9.430	10.38	613,100	6,131,507	10.001	7.869	7.791	7.869	7.333	8.071	788,465	7.7765	5.86%
2020-10-30	9.560	9.560	9.630	9.300	9.640	853,200	8,046,158	9.4306	7.434	7.434	7.488	7.232	7.496	1,097,241	7.3331	1.38%
2020-10-29	9.430	9.430	9.440	9.260	9.560	662,900	6,234,247	9.4045	7.333	7.333	7.340	7.200	7.434	852,510	7.3128	-2.28%
2020-10-28	9.650	9.650	9.680	9.550	9.920	351,200	3,403,612	9.6914	7.504	7.504	7.527	7.426	7.714	451,654	7.5359	-1.53%
2020-10-27	9.800	9.800	9.940	9.640	10.28	497,100	4,938,184	9.9340	7.620	7.620	7.729	7.496	7.994	639,286	7.7245	0.41%
2020-10-23	9.760	9.690	9.760	9.660	9.990	354,600	3,469,413	9.7840	7.589	7.535	7.589	7.511	7.768	456,027	7.6079	-2.01%
2020-10-22	9.960	9.900	9.960	9.900	10.60	559,100	5,718,294	10.228	7.745	7.698	7.745	7.698	8.242	719,020	7.9529	-3.11%
2020-10-21	10.28	10.26	10.28	9.040	10.44	1,786,300	18,007,239	10.081	7.994	7.978	7.994	7.029	8.118	2,297,237	7.8387	13.84%
2020-10-20	9.030	9.030	9.070	9.020	9.190	309,700	2,816,083	9.0929	7.022	7.022	7.053	7.014	7.146	398,284	7.0705	-1.74%
2020-10-19	9.190	9.130	9.190	9.030	9.210	273,500	2,491,455	9.1095	7.146	7.099	7.146	7.022	7.162	351,729	7.0834	-0.22%
2020-10-16	9.210	9.170	9.210	9.060	9.500	344,000	3,182,022	9.2501	7.162	7.130	7.162	7.045	7.387	442,395	7.1927	-0.97%
2020-10-15	9.300	9.250	9.300	9.100	9.330	318,600	2,927,218	9.1878	7.232	7.193	7.232	7.076	7.255	409,729	7.1443	-0.75%
2020-10-14	9.370	9.370	9.410	9.220	9.500	356,200	3,324,347	9.3328	7.286	7.286	7.317	7.169	7.387	458,084	7.2571	-1.99%
2020-10-12	9.560	9.460	9.560	8.940	9.700	933,900	8,731,914	9.3499	7.434	7.356	7.434	6.952	7.543	1,201,024	7.2704	7.05%
2020-10-09	8.930	8.930	8.980	8.860	9.050	467,500	4,203,573	8.9916	6.944	6.944	6.983	6.889	7.037	601,219	6.9917	-1.33%
2020-10-08	9.050	8.960	9.050	8.610	9.100	874,600	7,765,976	8.8795	7.037	6.967	7.037	6.695	7.076	1,124,763	6.9045	2.03%
2020-10-07	8.870	8.850	8.900	8.690	8.950	369,400	3,254,534	8.8103	6.897	6.882	6.921	6.757	6.959	475,060	6.8508	-1.55%
2020-10-06	9.010	9.010	9.050	8.510	9.280	998,700	8,853,947	8.8655	7.006	7.006	7.037	6.617	7.216	1,284,359	6.8937	2.39%
2020-10-05	8.800	8.800	8.870	8.540	8.980	330,200	2,904,447	8.7960	6.843	6.843	6.897	6.641	6.983	424,647	6.8397	-1.12%
2020-09-30	8.900	8.890	8.900	8.510	9.500	774,500	6,952,073	8.9762	6.921	6.913	6.921	6.617	7.387	996,031	6.9798	-4.30%
2020-09-29	9.300	9.230	9.300	9.020	9.600	435,700	4,065,369	9.3307	7.232	7.177	7.232	7.014	7.465	560,324	7.2554	1.42%
2020-09-28	9.170	9.170	9.300	9.130	9.620	332,000	3,105,292	9.3533	7.130	7.130	7.232	7.099	7.480	426,962	7.2730	-2.45%
2020-09-25	9.400	9.390	9.400	9.010	9.700	663,100	6,291,182	9.4875	7.309	7.302	7.309	7.006	7.543	852,767	7.3774	0.53%
2020-09-24	9.350	9.350	9.360	9.040	9.980	1,693,700	15,915,857	9.3971	7.270	7.270	7.278	7.029	7.760	2,178,150	7.3071	-7.61%
2020-09-23	10.12	10.10	10.12	9.900	10.36	832,700	8,439,092	10.135	7.869	7.854	7.869	7.698	8.056	1,070,878	7.8805	-0.98%
2020-09-22	10.22	10.22	10.34	10.00	10.68	1,230,000	12,653,284	10.287	7.947	7.947	8.040	7.776	8.305	1,581,818	7.9992	-5.19%
2020-09-21	10.78	10.70	10.78	10.70	10.84	291,300	3,137,194	10.770	8.382	8.320	8.382	8.320	8.429	374,621	8.3743	0.00%
2020-09-18	10.78	10.76	10.78	10.66	10.94	303,700	3,280,998	10.803	8.382	8.367	8.382	8.289	8.507	390,568	8.4006	0.19%
2020-09-17	10.76	10.68	10.76	10.58	10.86	453,700	4,848,378	10.686	8.367	8.305	8.367	8.227	8.445	583,472	8.3095	-2.18%
2020-09-16	11.00	10.92	11.00	10.78	11.30	364,400	4,023,144	11.041	8.553	8.491	8.553	8.382	8.787	468,630	8.5849	-1.43%
2020-09-15	11.16	11.16	11.20	10.88	11.50	1,100,700	12,420,124	11.284	8.678	8.678	8.709	8.460	8.942	1,415,534	8.7742	2.39%
2020-09-14	10.90	10.90	10.92	10.26	11.00	1,303,100	14,049,138	10.781	8.476	8.476	8.491	7.978	8.553	1,675,827	8.3834	2.64%
2020-09-11	10.62	10.62	10.66	10.62	11.00	311,600	3,341,386	10.723	8.258	8.258	8.289	8.258	8.553	400,727	8.3383	-0.75%
2020-09-10	10.70	10.70	10.76	10.68	11.04	494,000	5,342,688	10.815	8.320	8.320	8.367	8.305	8.585	635,299	8.4097	0.94%
2020-09-09	10.60	10.50	10.60	10.32	10.84	657,200	6,978,886	10.619	8.242	8.165	8.242	8.025	8.429	845,179	8.2573	-1.12%
2020-09-08	10.72	10.62	10.72	10.18	11.12	1,045,900	11,061,050	10.576	8.336	8.258	8.336	7.916	8.647	1,345,060	8.2235	-1.47%
2020-09-07	10.88	10.88	10.94	10.86	11.90	1,151,400	13,118,480	11.394	8.460	8.460	8.507	8.445	9.253	1,480,736	8.8594	-2.68%
2020-09-04	11.18	11.12	11.18	10.40	11.30	1,235,300	13,478,428	10.911	8.693	8.647	8.693	8.087	8.787	1,588,634	8.4843	2.57%
2020-09-03	10.90	10.90	10.92	10.40	11.00	1,333,400	14,437,022	10.827	8.476	8.476	8.491	8.087	8.553	1,714,793	8.4191	1.30%
2020-09-02	10.76	10.72	10.76	10.60	11.10	1,292,700	14,014,566	10.841	8.367	8.336	8.367	8.242	8.631	1,662,452	8.4301	-3.41%
2020-09-01	11.14	11.14	11.16	10.80	11.38	1,547,000	17,206,698	11.123	8.662	8.662	8.678	8.398	8.849	1,989,490	8.6488	0.54%
2020-08-31	11.08	11.04	11.08	10.60	11.40	3,712,600	40,989,620	11.041	8.616	8.585	8.616	8.242	8.864	4,774,518	8.5851	9.49%
2020-08-28	10.12	10.12	10.24	9.730	10.42	1,507,600	15,127,526	10.034	7.869	7.869	7.962	7.566	8.102	1,938,820	7.8024	3.05%
2020-08-27	9.820	9.820	9.850	9.290	9.850	2,236,200	21,570,171	9.6459	7.636	7.636	7.659	7.224	7.659	2,875,822	7.5005	5.71%
2020-08-26	9.290	9.250	9.290	9.040	9.690	1,680,700	15,585,471	9.2732	7.224	7.193	7.224	7.029	7.535	2,161,432	7.2107	-4.13%
2020-08-25	9.690	9.560	9.690	8.870	9.750	2,814,400	26,263,259	9.3317	7.535	7.434	7.535	6.897	7.581	3,619,405	7.2562	9.24%
2020-08-24	8.870	8.850	8.870	8.270	8.880	1,394,400	12,007,076	8.6109	6.897	6.882	6.897	6.431	6.905	1,793,241	6.6957	4.85%
2020-08-21	8.460	8.460	8.470	8.200	8.630	1,473,700	12,436,126	8.4387	6.578	6.578	6.586	6.376	6.711	1,895,224	6.5618	2.05%
2020-08-20	8.290	8.290	8.360	7.970	8.430	948,599	7,858,408	8.2842	6.446	6.446	6.501	6.197	6.555	1,219,928	6.4417	-1.31%
2020-08-19	8.400	8.400	8.440	8.350	8.800	831,400	7,051,133	8.4810	6.532	6.532	6.563	6.493	6.843	1,069,206	6.5947	-3.23%
2020-08-18	8.680	8.580	8.680	8.270	8.680	2,135,000	18,220,200	8.5341	6.749	6.672	6.749	6.431	6.749	2,745,676	6.6360	5.85%
2020-08-17	8.200	8.180	8.200	7.800	8.350	2,806,000	23,103,349	8.2336	6.376	6.361	6.376	6.065	6.493	3,608,602	6.4023	9.63%
2020-08-14	7.480	7.480	7.580	7.380	7.710	512,300	3,881,463	7.5765	5.816	5.816	5.894	5.739	5.995	658,834	5.8914	0.81%
2020-08-13	7.420	7.420	7.510	7.400	7.580	471,700	3,523,828	7.4705	5.770	5.770	5.840	5.754	5.894	606,621	5.8089	0.27%
2020-08-12	7.400	7.400	7.410	7.120	7.640	1,923,800	14,051,587	7.3041	5.754	5.754	5.762	5.536	5.941	2,474,066	5.6796	-7.15%
2020-08-11	7.970	7.860	7.970	7.830	8.140	1,827,500	14,590,049	7.9836	6.197	6.112	6.197	6.089	6.330	2,350,221	6.2079	0.63%
2020-08-10	7.920	7.920	7.930	7.740	8.100	1,301,900	10,306,849	7.9168	6.158	6.158	6.166	6.019	6.298	1,674,283	6.1560	-2.22%
2020-08-07	8.100	8.100	8.130	7.840	8.480	3,277,500	26,807,073	8.1791	6.298	6.298	6.322	6.096	6.594	4,214,966	6.3600	0.62%
2020-08-06	8.050	8.050	8.120	8.040	8.350	2,428,700	19,872,879	8.1825	6.260	6.260	6.314	6.252	6.493	3,123,383	6.3626	0.12%
2020-08-05	8.040	8.030	8.040	7.830	8.260	2,019,900	16,284,408	8.0620	6.252	6.244	6.252	6.089	6.423	2,597,654	6.2689	4.15%
2020-08-04	7.720	7.720	7.750	7.670	8.010	1,027,500	7,995,174	7.7812	6.003	6.003	6.026	5.964	6.228	1,321,397	6.0505	-1.91%
2020-08-03	7.870	7.860	7.870	7.640	8.030	1,079,400	8,413,049	7.7942	6.120	6.112	6.120	5.941	6.244	1,388,142	6.0607	-0.13%
2020-07-31	7.880	7.880	7.950	7.700	8.090	2,660,200	21,094,099	7.9295	6.127	6.127	6.182	5.987	6.291	3,421,099	6.1659	2.34%
2020-07-30	7.700	7.700	7.710	7.660	8.160	2,256,400	17,646,436	7.8206	5.987	5.987	5.995	5.956	6.345	2,901,800	6.0812	-5.64%
2020-07-29	8.160	8.160	8.200	7.650	8.200	2,265,700	17,959,357	7.9266	6.345	6.345	6.376	5.949	6.376	2,913,760	6.1636	8.08%
2020-07-28	7.550	7.520	7.550	7.390	8.900	5,210,300	42,444,924	8.1463	5.871	5.847	5.871	5.746	6.921	6,700,606	6.3345	-8.93%
2020-07-27	8.290	8.290	8.300	7.790	8.310	3,464,800	28,332,135	8.1771	6.446	6.446	6.454	6.057	6.462	4,455,839	6.3584	8.08%
2020-07-24	7.670	7.640	7.670	7.450	7.840	3,661,200	27,942,352	7.6320	5.964	5.941	5.964	5.793	6.096	4,708,416	5.9346	0.92%
2020-07-23	7.600	7.600	7.640	7.190	7.720	3,088,100	23,092,490	7.4779	5.910	5.910	5.941	5.591	6.003	3,971,392	5.8147	5.70%
2020-07-22	7.190	7.190	7.230	6.910	7.550	2,884,500	21,086,323	7.3102	5.591	5.591	5.622	5.373	5.871	3,709,556	5.6843	7.15%
2020-07-21	6.710	6.710	6.750	6.380	6.810	2,194,400	14,650,019	6.6761	5.218	5.218	5.249	4.961	5.295	2,822,066	5.1912	5.01%
2020-07-20	6.390	6.330	6.390	5.920	6.560	1,090,400	6,852,357	6.2843	4.969	4.922	4.969	4.603	5.101	1,402,288	4.8866	9.42%
2020-07-17	5.840	5.790	5.840	5.750	6.000	1,082,300	6,358,358	5.8749	4.541	4.502	4.541	4.471	4.666	1,391,871	4.5682	0.69%
2020-07-16	5.800	5.810	5.850	5.710	6.220	1,239,700	7,310,848	5.8973	4.510	4.518	4.549	4.440	4.837	1,594,292	4.5856	-6.45%
2020-07-15	6.200	6.210	6.240	6.100	6.630	1,370,400	8,640,151	6.3048	4.821	4.829	4.852	4.743	5.155	1,762,377	4.9026	-2.36%
2020-07-14	6.350	6.400	6.430	6.210	6.670	1,858,400	11,947,731	6.4290	4.938	4.977	5.000	4.829	5.187	2,389,960	4.9991	-3.20%
2020-07-13	6.560	6.560	6.600	5.700	6.720	3,432,400	21,724,043	6.3291	5.101	5.101	5.132	4.432	5.225	4,414,172	4.9214	14.89%
2020-07-10	5.710	5.740	5.750	5.600	6.070	2,714,300	15,541,011	5.7256	4.440	4.463	4.471	4.354	4.720	3,490,673	4.4522	-2.06%
2020-07-09	5.830	5.820	5.830	5.330	5.870	4,646,900	26,024,538	5.6004	4.533	4.526	4.533	4.145	4.564	5,976,056	4.3548	11.47%
2020-07-08	5.230	5.230	5.290	4.860	5.500	2,588,400	13,581,484	5.2471	4.067	4.067	4.113	3.779	4.277	3,328,762	4.0800	7.61%
2020-07-07	4.860	4.820	4.850	4.830	5.470	1,653,600	8,561,735	5.1776	3.779	3.748	3.771	3.756	4.253	2,126,581	4.0261	-3.38%
2020-07-06	5.030	5.000	5.030	4.700	5.100	1,443,600	7,048,492	4.8826	3.911	3.888	3.911	3.655	3.966	1,856,514	3.7966	7.02%
2020-07-03	4.700	4.670	4.700	4.600	4.760	1,281,400	5,998,917	4.6815	3.655	3.631	3.655	3.577	3.701	1,647,920	3.6403	1.08%
2020-07-02	4.650	4.600	4.650	4.150	4.660	2,478,800	11,088,940	4.4735	3.616	3.577	3.616	3.227	3.624	3,187,813	3.4785	12.86%
2020-06-30	4.120	4.120	4.170	4.060	4.180	455,700	1,876,269	4.1173	3.204	3.204	3.243	3.157	3.250	586,044	3.2016	-0.48%
2020-06-29	4.140	4.140	4.150	4.010	4.390	1,321,000	5,454,324	4.1289	3.219	3.219	3.227	3.118	3.414	1,698,847	3.2106	-3.50%
2020-06-26	4.290	4.280	4.290	4.290	4.480	733,000	3,188,956	4.3506	3.336	3.328	3.336	3.336	3.484	942,661	3.3829	-0.69%
2020-06-24	4.320	4.320	4.350	4.270	4.520	1,890,800	8,323,046	4.4019	3.359	3.359	3.383	3.320	3.515	2,431,627	3.4228	1.89%
2020-06-23	4.240	4.180	4.240	3.810	4.240	1,844,500	7,441,229	4.0343	3.297	3.250	3.297	2.963	3.297	2,372,084	3.1370	12.77%
2020-06-22	3.760	3.710	3.760	3.700	3.900	1,031,800	3,898,695	3.7785	2.924	2.885	2.924	2.877	3.033	1,326,927	2.9381	2.17%
2020-06-19	3.680	3.650	3.680	3.630	3.800	2,226,500	8,205,005	3.6852	2.862	2.838	2.862	2.823	2.955	2,863,348	2.8655	-3.66%
2020-06-18	3.820	3.820	3.890	3.600	3.890	999,100	3,753,628	3.7570	2.970	2.970	3.025	2.799	3.025	1,284,873	2.9214	3.24%
2020-06-17	3.700	3.700	3.730	3.560	3.810	1,940,900	7,094,824	3.6554	2.877	2.877	2.900	2.768	2.963	2,496,057	2.8424	-3.39%
2020-06-16	3.830	3.830	3.870	3.790	3.970	837,900	3,229,295	3.8540	2.978	2.978	3.009	2.947	3.087	1,077,565	2.9968	1.06%
2020-06-15	3.790	3.740	3.790	3.740	4.150	1,201,500	4,744,238	3.9486	2.947	2.908	2.947	2.908	3.227	1,545,166	3.0704	-5.72%
2020-06-12	4.020	4.020	4.060	4.000	4.240	1,587,100	6,520,755	4.1086	3.126	3.126	3.157	3.110	3.297	2,041,059	3.1948	-5.41%
2020-06-11	4.250	4.250	4.330	4.240	4.840	2,636,700	11,711,659	4.4418	3.305	3.305	3.367	3.297	3.764	3,390,877	3.4539	-5.56%
2020-06-10	4.500	4.500	4.540	4.130	4.550	2,100,400	9,303,562	4.4294	3.499	3.499	3.530	3.211	3.538	2,701,179	3.4443	8.43%
2020-06-09	4.150	4.140	4.180	3.520	4.360	2,861,800	11,229,741	3.9240	3.227	3.219	3.250	2.737	3.390	3,680,363	3.0513	18.57%
2020-06-08	3.500	3.460	3.500	3.330	3.500	1,135,900	3,879,387	3.4153	2.722	2.690	2.722	2.589	2.722	1,460,802	2.6557	2.94%
2020-06-05	3.400	3.400	3.420	3.240	3.440	961,400	3,221,253	3.3506	2.644	2.644	2.659	2.519	2.675	1,236,390	2.6054	3.66%
2020-06-04	3.280	3.270	3.280	3.230	3.310	536,100	1,757,689	3.2787	2.550	2.543	2.550	2.512	2.574	689,441	2.5494	-3.24%
2020-06-03	3.390	3.390	3.400	3.330	3.420	731,600	2,474,055	3.3817	2.636	2.636	2.644	2.589	2.659	940,860	2.6296	1.19%
2020-06-02	3.350	3.350	3.380	3.220	3.380	368,000	1,222,623	3.3223	2.605	2.605	2.628	2.504	2.628	473,259	2.5834	-1.76%
2020-06-01	3.410	3.360	3.430	3.260	3.430	677,200	2,238,087	3.3049	2.652	2.613	2.667	2.535	2.667	870,900	2.5699	1.79%
2020-05-29	3.350	3.350	3.360	3.280	3.570	1,425,500	4,764,075	3.3420	2.605	2.605	2.613	2.550	2.776	1,833,237	2.5987	-6.69%
2020-05-28	3.590	3.570	3.590	3.530	3.700	225,000	813,632	3.6161	2.792	2.776	2.792	2.745	2.877	289,357	2.8119	-2.18%
2020-05-27	3.670	3.630	3.670	3.610	3.720	158,200	578,679	3.6579	2.854	2.823	2.854	2.807	2.893	203,450	2.8443	-0.54%
2020-05-26	3.690	3.650	3.690	3.630	3.740	260,300	961,483	3.6937	2.869	2.838	2.869	2.823	2.908	334,754	2.8722	2.50%
2020-05-25	3.600	3.590	3.650	3.570	3.650	116,500	420,506	3.6095	2.799	2.792	2.838	2.776	2.838	149,823	2.8067	-1.37%
2020-05-22	3.650	3.580	3.650	3.520	3.800	745,600	2,736,048	3.6696	2.838	2.784	2.838	2.737	2.955	958,865	2.8534	-5.44%
2020-05-21	3.860	3.830	3.880	3.810	3.880	442,300	1,701,492	3.8469	3.001	2.978	3.017	2.963	3.017	568,811	2.9913	-0.52%
2020-05-20	3.880	3.860	3.880	3.870	4.040	965,500	3,803,156	3.9391	3.017	3.001	3.017	3.009	3.141	1,241,663	3.0630	-2.02%
2020-05-19	3.960	3.960	3.990	3.940	4.100	467,100	1,862,633	3.9877	3.079	3.079	3.103	3.064	3.188	600,705	3.1007	-2.46%
2020-05-18	4.060	4.060	4.100	3.900	4.150	720,200	2,943,000	4.0864	3.157	3.157	3.188	3.033	3.227	926,199	3.1775	3.84%
2020-05-15	3.910	3.880	3.940	3.840	3.940	317,800	1,234,197	3.8836	3.040	3.017	3.064	2.986	3.064	408,701	3.0198	1.30%
2020-05-14	3.860	3.860	3.880	3.840	3.960	300,900	1,166,611	3.8771	3.001	3.001	3.017	2.986	3.079	386,967	3.0148	-2.53%
2020-05-13	3.960	3.930	3.960	3.920	3.970	123,300	488,434	3.9613	3.079	3.056	3.079	3.048	3.087	158,568	3.0803	0.51%
2020-05-12	3.940	3.940	3.980	3.930	4.010	239,700	947,717	3.9538	3.064	3.064	3.095	3.056	3.118	308,262	3.0744	-1.99%
2020-05-11	4.020	4.020	4.040	4.010	4.130	221,900	905,298	4.0798	3.126	3.126	3.141	3.118	3.211	285,370	3.1724	-2.43%
2020-05-08	4.120	4.090	4.120	4.030	4.190	388,300	1,599,430	4.1191	3.204	3.180	3.204	3.134	3.258	499,366	3.2029	3.00%
2020-05-07	4.000	3.970	4.000	3.930	4.030	109,700	439,100	4.0027	3.110	3.087	3.110	3.056	3.134	141,078	3.1125	-0.50%
2020-05-06	4.020	3.960	4.020	3.970	4.050	121,200	483,227	3.9870	3.126	3.079	3.126	3.087	3.149	155,867	3.1003	0.50%
2020-05-05	4.000	4.000	4.010	3.900	4.030	182,600	723,931	3.9646	3.110	3.110	3.118	3.033	3.134	234,829	3.0828	2.04%
2020-05-04	3.920	3.900	3.920	3.900	4.040	206,700	810,861	3.9229	3.048	3.033	3.048	3.033	3.141	265,823	3.0504	-2.97%
2020-04-29	4.040	4.030	4.040	3.960	4.070	236,500	949,310	4.0140	3.141	3.134	3.141	3.079	3.165	304,146	3.1212	2.80%
2020-04-28	3.930	3.920	3.930	3.790	4.020	603,100	2,352,027	3.8999	3.056	3.048	3.056	2.947	3.126	775,605	3.0325	-1.26%
2020-04-27	3.980	3.980	4.060	3.980	4.190	773,300	3,138,921	4.0591	3.095	3.095	3.157	3.095	3.258	994,488	3.1563	-4.56%
2020-04-24	4.170	4.170	4.190	4.100	4.270	151,300	629,514	4.1607	3.243	3.243	3.258	3.188	3.320	194,576	3.2353	-1.88%
2020-04-23	4.250	4.200	4.250	4.180	4.300	197,800	840,431	4.2489	3.305	3.266	3.305	3.250	3.344	254,377	3.3039	3.41%
2020-04-22	4.110	4.090	4.110	3.980	4.110	227,500	920,085	4.0443	3.196	3.180	3.196	3.095	3.196	292,572	3.1448	-0.48%
2020-04-21	4.130	4.120	4.210	4.100	4.270	462,600	1,938,951	4.1914	3.211	3.204	3.274	3.188	3.320	594,918	3.2592	-3.73%
2020-04-20	4.290	4.290	4.360	4.220	4.390	233,700	1,008,215	4.3141	3.336	3.336	3.390	3.281	3.414	300,545	3.3546	-2.28%
2020-04-17	4.390	4.360	4.390	4.350	4.480	300,000	1,324,632	4.4154	3.414	3.390	3.414	3.383	3.484	385,809	3.4334	-0.45%
2020-04-16	4.410	4.400	4.410	4.300	4.410	260,300	1,132,183	4.3495	3.429	3.421	3.429	3.344	3.429	334,754	3.3821	-0.68%
2020-04-15	4.440	4.430	4.470	4.340	4.650	833,000	3,722,003	4.4682	3.452	3.445	3.476	3.375	3.616	1,071,264	3.4744	-1.99%
2020-04-14	4.530	4.510	4.540	4.410	4.640	1,149,300	5,205,521	4.5293	3.522	3.507	3.530	3.429	3.608	1,478,035	3.5219	7.35%
2020-04-09	4.220	4.190	4.230	4.100	4.240	361,800	1,506,625	4.1642	3.281	3.258	3.289	3.188	3.297	465,286	3.2381	0.96%
2020-04-08	4.180	4.100	4.180	4.080	4.480	798,100	3,362,254	4.2128	3.250	3.188	3.250	3.173	3.484	1,026,381	3.2758	-6.49%
2020-04-07	4.470	4.400	4.470	4.220	4.650	937,100	4,140,074	4.4180	3.476	3.421	3.476	3.281	3.616	1,205,139	3.4353	7.71%
2020-04-06	4.150	4.110	4.170	4.000	4.160	205,700	840,242	4.0848	3.227	3.196	3.243	3.110	3.235	264,537	3.1763	1.47%
2020-04-03	4.090	4.060	4.090	4.040	4.180	184,400	755,433	4.0967	3.180	3.157	3.180	3.141	3.250	237,144	3.1855	1.49%
2020-04-02	4.030	4.020	4.050	3.880	4.120	493,300	1,958,083	3.9694	3.134	3.126	3.149	3.017	3.204	634,399	3.0865	0.25%
2020-04-01	4.020	3.930	4.020	3.750	4.110	412,300	1,631,760	3.9577	3.126	3.056	3.126	2.916	3.196	530,230	3.0775	-0.25%
2020-03-31	4.030	4.030	4.110	3.950	4.240	1,253,200	5,113,716	4.0805	3.134	3.134	3.196	3.071	3.297	1,611,654	3.1730	-1.23%
2020-03-30	4.080	4.040	4.090	3.970	4.080	327,900	1,316,284	4.0143	3.173	3.141	3.180	3.087	3.173	421,689	3.1215	-0.97%
2020-03-27	4.120	4.100	4.120	4.070	4.240	507,200	2,121,666	4.1831	3.204	3.188	3.204	3.165	3.297	652,275	3.2527	-0.24%
2020-03-26	4.130	4.100	4.130	4.000	4.190	471,600	1,930,220	4.0929	3.211	3.188	3.211	3.110	3.258	606,492	3.1826	0.24%
2020-03-25	4.120	4.090	4.120	4.080	4.400	707,600	2,999,587	4.2391	3.204	3.180	3.204	3.173	3.421	909,995	3.2963	1.73%
2020-03-24	4.050	4.020	4.050	3.800	4.140	784,300	3,157,609	4.0260	3.149	3.126	3.149	2.955	3.219	1,008,634	3.1306	10.66%
2020-03-23	3.660	3.660	3.700	3.620	3.830	714,900	2,659,678	3.7203	2.846	2.846	2.877	2.815	2.978	919,383	2.8929	-8.50%
2020-03-20	4.000	3.990	4.000	3.840	4.100	533,900	2,115,209	3.9618	3.110	3.103	3.110	2.986	3.188	686,612	3.0806	3.09%
2020-03-19	3.880	3.860	3.880	3.800	4.090	712,700	2,759,871	3.8724	3.017	3.001	3.017	2.955	3.180	916,554	3.0111	-7.18%
2020-03-18	4.180	4.100	4.180	3.900	4.890	1,148,000	4,992,903	4.3492	3.250	3.188	3.250	3.033	3.802	1,476,363	3.3819	-10.87%
2020-03-17	4.690	4.690	4.710	4.640	5.050	906,800	4,305,216	4.7477	3.647	3.647	3.662	3.608	3.927	1,166,173	3.6917	-6.39%
2020-03-16	5.010	5.000	5.010	4.710	5.150	704,900	3,475,453	4.9304	3.896	3.888	3.896	3.662	4.005	906,523	3.8338	-5.11%
2020-03-13	5.280	5.190	5.290	4.470	5.360	936,900	4,748,306	5.0681	4.106	4.036	4.113	3.476	4.168	1,204,882	3.9409	-5.55%
2020-03-12	5.590	5.580	5.590	5.500	5.910	710,000	3,970,809	5.5927	4.347	4.339	4.347	4.277	4.596	913,082	4.3488	-5.41%
2020-03-11	5.910	5.880	5.910	5.830	5.990	167,100	984,369	5.8909	4.596	4.572	4.596	4.533	4.658	214,896	4.5807	-0.51%
2020-03-10	5.940	5.930	5.970	5.800	6.200	671,300	3,987,413	5.9398	4.619	4.611	4.642	4.510	4.821	863,312	4.6187	-5.41%
2020-03-09	6.280	6.100	6.280	6.080	6.570	546,900	3,447,567	6.3038	4.883	4.743	4.883	4.728	5.109	703,330	4.9018	-2.94%
2020-03-06	6.470	6.440	6.470	6.400	6.580	677,900	4,408,093	6.5026	5.031	5.008	5.031	4.977	5.117	871,800	5.0563	2.21%
2020-03-05	6.330	6.270	6.340	6.200	6.420	407,100	2,548,831	6.2609	4.922	4.875	4.930	4.821	4.992	523,543	4.8684	-1.40%
2020-03-04	6.420	6.380	6.420	6.210	6.540	648,400	4,147,529	6.3966	4.992	4.961	4.992	4.829	5.085	833,862	4.9739	4.39%
2020-03-03	6.150	6.120	6.150	6.060	6.280	454,300	2,812,366	6.1905	4.782	4.759	4.782	4.712	4.883	584,244	4.8137	1.15%
2020-03-02	6.080	6.080	6.090	6.000	6.260	705,700	4,314,856	6.1143	4.728	4.728	4.736	4.666	4.868	907,552	4.7544	-3.65%
2020-02-28	6.310	6.300	6.310	6.250	6.560	434,000	2,751,189	6.3391	4.907	4.899	4.907	4.860	5.101	558,137	4.9292	-4.10%
2020-02-27	6.580	6.530	6.580	6.400	6.780	686,100	4,553,480	6.6368	5.117	5.078	5.117	4.977	5.272	882,346	5.1607	1.86%
2020-02-26	6.460	6.420	6.460	6.280	6.550	555,400	3,570,508	6.4287	5.023	4.992	5.023	4.883	5.093	714,262	4.9989	-1.67%
2020-02-25	6.570	6.440	6.570	6.350	6.900	1,303,500	8,533,259	6.5464	5.109	5.008	5.109	4.938	5.365	1,676,341	5.0904	-3.10%
2020-02-24	6.780	6.720	6.780	6.400	6.890	2,461,800	16,504,617	6.7043	5.272	5.225	5.272	4.977	5.358	3,165,951	5.2132	8.48%
2020-02-21	6.250	6.220	6.250	5.960	6.270	816,400	4,993,330	6.1163	4.860	4.837	4.860	4.634	4.875	1,049,916	4.7559	5.57%
2020-02-20	5.920	5.920	5.990	5.900	6.050	426,500	2,537,604	5.9498	4.603	4.603	4.658	4.588	4.704	548,492	4.6265	-1.17%
2020-02-19	5.990	5.950	5.980	5.900	6.040	295,100	1,765,405	5.9824	4.658	4.627	4.650	4.588	4.697	379,508	4.6518	-0.17%
2020-02-18	6.000	5.970	6.000	5.910	6.010	144,000	861,373	5.9818	4.666	4.642	4.666	4.596	4.673	185,188	4.6513	0.67%
2020-02-17	5.960	5.960	6.010	5.900	6.050	445,700	2,653,560	5.9537	4.634	4.634	4.673	4.588	4.704	573,184	4.6295	-0.83%
2020-02-14	6.010	5.990	6.020	5.980	6.120	201,700	1,216,531	6.0314	4.673	4.658	4.681	4.650	4.759	259,392	4.6899	-0.66%
2020-02-13	6.050	6.050	6.140	5.990	6.170	77,700	470,195	6.0514	4.704	4.704	4.774	4.658	4.798	99,925	4.7055	-0.66%
2020-02-12	6.090	6.040	6.090	5.920	6.100	141,400	851,791	6.0240	4.736	4.697	4.736	4.603	4.743	181,845	4.6842	0.16%
2020-02-11	6.080	6.080	6.100	6.070	6.210	7,800	47,614	6.1044	4.728	4.728	4.743	4.720	4.829	10,031	4.7467	0.66%
2020-02-10	6.040	6.040	6.080	5.990	6.160	78,100	470,927	6.0298	4.697	4.697	4.728	4.658	4.790	100,439	4.6887	-1.15%
2020-02-07	6.110	6.060	6.120	6.020	6.130	63,300	384,066	6.0674	4.751	4.712	4.759	4.681	4.767	81,406	4.7179	0.00%
2020-02-06	6.110	6.110	6.150	6.040	6.200	97,700	595,710	6.0973	4.751	4.751	4.782	4.697	4.821	125,645	4.7412	0.99%
2020-02-05	6.050	6.030	6.050	6.000	6.600	55,500	338,323	6.0959	4.704	4.689	4.704	4.666	5.132	71,375	4.7401	0.50%
2020-02-04	6.020	6.010	6.040	5.820	6.110	232,900	1,389,583	5.9664	4.681	4.673	4.697	4.526	4.751	299,517	4.6394	0.33%
2020-02-03	6.000	5.920	6.000	5.820	6.320	468,000	2,824,160	6.0345	4.666	4.603	4.666	4.526	4.914	601,862	4.6924	-3.54%
2020-01-31	6.220	6.210	6.220	5.800	6.450	1,178,100	7,217,363	6.1263	4.837	4.829	4.837	4.510	5.015	1,515,073	4.7637	0.81%
2020-01-30	6.170	6.140	6.190	6.130	6.450	222,200	1,377,296	6.1985	4.798	4.774	4.813	4.767	5.015	285,756	4.8198	-2.22%
2020-01-29	6.310	6.280	6.350	6.150	6.580	308,600	1,970,986	6.3869	4.907	4.883	4.938	4.782	5.117	396,869	4.9663	-4.10%
2020-01-24	6.580	6.580	6.650	6.550	6.570	5,000	32,844	6.5688	5.117	5.117	5.171	5.093	5.109	6,430	5.1078	1.08%
2020-01-23	6.510	6.510	6.520	6.500	6.830	67,200	443,271	6.5963	5.062	5.062	5.070	5.054	5.311	86,421	5.1292	-1.81%
2020-01-22	6.630	6.630	6.640	6.510	6.860	229,500	1,542,282	6.7202	5.155	5.155	5.163	5.062	5.334	295,144	5.2255	1.69%
2020-01-21	6.520	6.510	6.540	6.500	6.750	194,500	1,276,827	6.5647	5.070	5.062	5.085	5.054	5.249	250,133	5.1046	-2.25%
2020-01-20	6.670	6.620	6.670	6.440	6.760	448,300	2,937,671	6.5529	5.187	5.148	5.187	5.008	5.256	576,528	5.0955	-1.33%
2020-01-17	6.760	6.750	6.760	6.750	6.860	400,900	2,711,758	6.7642	5.256	5.249	5.256	5.249	5.334	515,570	5.2597	-0.88%
2020-01-16	6.820	6.820	6.850	6.820	6.930	149,400	1,025,577	6.8646	5.303	5.303	5.326	5.303	5.389	192,133	5.3378	-1.16%
2020-01-15	6.900	6.910	6.920	6.860	6.920	78,000	537,521	6.8913	5.365	5.373	5.381	5.334	5.381	100,310	5.3586	-0.43%
2020-01-14	6.930	6.890	6.930	6.800	7.010	163,000	1,135,065	6.9636	5.389	5.358	5.389	5.288	5.451	209,623	5.4148	0.29%
2020-01-13	6.910	6.800	6.910	6.800	6.920	200,800	1,377,318	6.8592	5.373	5.288	5.373	5.288	5.381	258,235	5.3336	1.47%
2020-01-10	6.810	6.800	6.890	6.780	7.000	240,200	1,645,019	6.8485	5.295	5.288	5.358	5.272	5.443	308,905	5.3253	-2.30%
2020-01-09	6.970	6.970	7.000	6.960	7.100	340,400	2,381,775	6.9970	5.420	5.420	5.443	5.412	5.521	437,765	5.4408	-3.99%
2020-01-08	7.260	7.260	7.270	7.180	7.410	628,900	4,587,925	7.2952	5.645	5.645	5.653	5.583	5.762	808,785	5.6726	1.54%
2020-01-07	7.150	7.110	7.150	6.970	7.470	625,100	4,422,793	7.0753	5.560	5.529	5.560	5.420	5.809	803,898	5.5017	-3.38%
2020-01-06	7.400	7.400	7.430	7.310	7.720	930,200	7,014,787	7.5412	5.754	5.754	5.777	5.684	6.003	1,196,266	5.8639	0.68%
2020-01-03	7.350	7.320	7.350	7.160	7.360	412,700	3,002,701	7.2757	5.715	5.692	5.715	5.568	5.723	530,745	5.6575	1.94%
2020-01-02	7.210	7.210	7.220	7.080	7.290	160,800	1,150,220	7.1531	5.606	5.606	5.614	5.505	5.669	206,794	5.5622	0.56%
2019-12-31	7.170	7.170	7.190	7.130	7.300	277,100	1,999,325	7.2152	5.575	5.575	5.591	5.544	5.676	356,359	5.6104	0.70%
2019-12-30	7.120	7.120	7.170	6.640	7.270	997,700	7,093,497	7.1098	5.536	5.536	5.575	5.163	5.653	1,283,073	5.5285	4.25%
2019-12-27	6.830	6.780	6.890	6.490	6.890	730,600	4,936,800	6.7572	5.311	5.272	5.358	5.047	5.358	939,574	5.2543	7.73%
2019-12-24	6.340	6.310	6.340	6.130	6.410	209,200	1,321,935	6.3190	4.930	4.907	4.930	4.767	4.984	269,038	4.9136	1.28%
2019-12-23	6.260	6.260	6.310	6.160	6.600	819,600	5,218,666	6.3673	4.868	4.868	4.907	4.790	5.132	1,054,031	4.9512	-6.43%
2019-12-20	6.690	6.680	6.690	6.640	6.930	523,800	3,555,730	6.7883	5.202	5.194	5.202	5.163	5.389	673,623	5.2785	0.75%
2019-12-19	6.640	6.640	6.700	6.600	6.730	80,800	538,672	6.6667	5.163	5.163	5.210	5.132	5.233	103,911	5.1840	-1.48%
2019-12-18	6.740	6.650	6.740	6.660	6.790	32,400	218,078	6.7308	5.241	5.171	5.241	5.179	5.280	41,667	5.2338	0.60%
2019-12-17	6.700	6.700	6.730	6.650	6.850	218,200	1,476,258	6.7656	5.210	5.210	5.233	5.171	5.326	280,612	5.2609	-1.76%
2019-12-16	6.820	6.720	6.820	6.640	6.920	221,800	1,509,638	6.8063	5.303	5.225	5.303	5.163	5.381	285,242	5.2925	3.02%
2019-12-13	6.620	6.600	6.630	6.600	6.800	192,300	1,283,142	6.6726	5.148	5.132	5.155	5.132	5.288	247,304	5.1885	-2.36%
2019-12-12	6.780	6.750	6.780	6.700	6.990	227,600	1,561,619	6.8612	5.272	5.249	5.272	5.210	5.435	292,701	5.3352	-1.02%
2019-12-11	6.850	6.850	6.870	6.780	7.010	465,500	3,225,486	6.9291	5.326	5.326	5.342	5.272	5.451	598,647	5.3880	1.33%
2019-12-10	6.760	6.730	6.760	6.540	6.870	476,700	3,227,958	6.7715	5.256	5.233	5.256	5.085	5.342	613,051	5.2654	3.52%
2019-12-09	6.530	6.520	6.580	6.250	6.640	501,100	3,245,191	6.4761	5.078	5.070	5.117	4.860	5.163	644,430	5.0358	3.16%
2019-12-06	6.330	6.330	6.370	6.260	6.600	404,000	2,621,456	6.4888	4.922	4.922	4.953	4.868	5.132	519,556	5.0456	-0.63%
2019-12-05	6.370	6.360	6.460	6.170	6.500	464,200	2,932,101	6.3165	4.953	4.945	5.023	4.798	5.054	596,975	4.9116	-0.16%
2019-12-04	6.380	6.360	6.380	6.210	6.450	431,300	2,745,336	6.3653	4.961	4.945	4.961	4.829	5.015	554,665	4.9495	2.74%
2019-12-03	6.210	6.150	6.210	5.980	6.240	559,400	3,442,775	6.1544	4.829	4.782	4.829	4.650	4.852	719,406	4.7856	6.15%
2019-12-02	5.850	5.840	5.880	5.810	6.050	133,200	789,483	5.9270	4.549	4.541	4.572	4.518	4.704	171,299	4.6088	0.17%
2019-11-29	5.840	5.800	5.870	5.800	5.980	142,600	841,871	5.9037	4.541	4.510	4.564	4.510	4.650	183,388	4.5907	-0.51%
2019-11-28	5.870	5.870	5.900	5.720	5.910	128,700	751,708	5.8408	4.564	4.564	4.588	4.448	4.596	165,512	4.5417	0.34%
2019-11-27	5.850	5.810	5.910	5.700	5.970	148,900	869,711	5.8409	4.549	4.518	4.596	4.432	4.642	191,490	4.5418	0.86%
2019-11-26	5.800	5.800	5.810	5.650	5.910	235,800	1,349,715	5.7240	4.510	4.510	4.518	4.393	4.596	303,246	4.4509	-1.36%
2019-11-25	5.880	5.820	5.880	5.730	6.010	461,900	2,700,112	5.8457	4.572	4.526	4.572	4.456	4.673	594,018	4.5455	4.26%
2019-11-22	5.640	5.610	5.650	5.620	5.710	207,200	1,167,436	5.6343	4.386	4.362	4.393	4.370	4.440	266,466	4.3812	-0.35%
2019-11-21	5.660	5.640	5.690	5.610	5.760	295,900	1,675,917	5.6638	4.401	4.386	4.424	4.362	4.479	380,537	4.4041	-1.05%
2019-11-20	5.720	5.710	5.740	5.690	5.800	104,500	597,543	5.7181	4.448	4.440	4.463	4.424	4.510	134,390	4.4463	-0.52%
2019-11-19	5.750	5.720	5.750	5.510	5.770	282,000	1,592,173	5.6460	4.471	4.448	4.471	4.285	4.487	362,661	4.3903	4.74%
2019-11-18	5.490	5.480	5.550	5.460	5.830	569,500	3,166,443	5.5600	4.269	4.261	4.316	4.246	4.533	732,395	4.3234	-3.85%
2019-11-15	5.710	5.650	5.700	5.600	5.800	408,700	2,310,692	5.6538	4.440	4.393	4.432	4.354	4.510	525,601	4.3963	0.53%
2019-11-14	5.680	5.640	5.680	5.590	6.000	1,093,000	6,155,578	5.6318	4.417	4.386	4.417	4.347	4.666	1,405,632	4.3792	-2.07%
2019-11-13	5.800	5.760	5.800	5.720	6.000	583,000	3,384,615	5.8055	4.510	4.479	4.510	4.448	4.666	749,756	4.5143	-2.03%
2019-11-12	5.920	5.900	5.920	5.770	6.000	477,400	2,802,348	5.8700	4.603	4.588	4.603	4.487	4.666	613,951	4.5644	-1.33%
2019-11-11	6.000	5.990	6.000	5.980	6.270	1,190,600	7,212,267	6.0577	4.666	4.658	4.666	4.650	4.875	1,531,148	4.7104	-3.23%
2019-11-08	6.200	6.150	6.200	6.150	6.350	576,400	3,571,708	6.1966	4.821	4.782	4.821	4.782	4.938	741,268	4.8184	-0.96%
2019-11-07	6.260	6.260	6.270	6.190	6.310	352,400	2,198,826	6.2396	4.868	4.868	4.875	4.813	4.907	453,197	4.8518	0.97%
2019-11-06	6.200	6.200	6.230	6.190	6.520	718,000	4,508,960	6.2799	4.821	4.821	4.844	4.813	5.070	923,370	4.8832	-4.62%
2019-11-05	6.500	6.480	6.530	6.450	6.660	264,500	1,741,567	6.5844	5.054	5.039	5.078	5.015	5.179	340,155	5.1199	-1.52%
2019-11-04	6.600	6.600	6.640	6.480	6.660	569,900	3,757,155	6.5927	5.132	5.132	5.163	5.039	5.179	732,909	5.1264	2.01%
2019-11-01	6.470	6.470	6.490	6.450	6.510	193,100	1,249,127	6.4688	5.031	5.031	5.047	5.015	5.062	248,333	5.0301	0.31%
2019-10-31	6.450	6.450	6.460	6.360	6.580	446,300	2,862,129	6.4130	5.015	5.015	5.023	4.945	5.117	573,956	4.9867	-3.30%
2019-10-30	6.670	6.550	6.670	6.500	6.690	123,700	814,433	6.5839	5.187	5.093	5.187	5.054	5.202	159,082	5.1196	0.30%
2019-10-29	6.650	6.650	6.730	6.610	6.800	397,700	2,671,569	6.7175	5.171	5.171	5.233	5.140	5.288	511,454	5.2235	-1.04%
2019-10-28	6.720	6.720	6.750	6.370	6.780	313,000	2,089,242	6.6749	5.225	5.225	5.249	4.953	5.272	402,528	5.1903	3.70%
2019-10-25	6.480	6.430	6.480	6.260	6.600	367,400	2,347,628	6.3898	5.039	5.000	5.039	4.868	5.132	472,488	4.9687	3.68%
2019-10-24	6.250	6.250	6.350	6.240	6.380	202,900	1,281,077	6.3138	4.860	4.860	4.938	4.852	4.961	260,936	4.9096	-0.79%
2019-10-23	6.300	6.300	6.350	6.230	6.370	358,700	2,268,732	6.3249	4.899	4.899	4.938	4.844	4.953	461,299	4.9181	0.00%
2019-10-22	6.300	6.280	6.340	6.220	6.360	167,000	1,050,357	6.2896	4.899	4.883	4.930	4.837	4.945	214,767	4.8907	0.32%
2019-10-21	6.280	6.280	6.320	6.260	6.360	256,400	1,615,416	6.3004	4.883	4.883	4.914	4.868	4.945	329,738	4.8991	-1.57%
2019-10-18	6.380	6.360	6.400	6.360	6.450	89,100	571,086	6.4095	4.961	4.945	4.977	4.945	5.015	114,585	4.9839	0.00%
2019-10-17	6.380	6.360	6.410	6.360	6.460	168,600	1,077,667	6.3919	4.961	4.945	4.984	4.945	5.023	216,825	4.9702	-0.31%
2019-10-16	6.400	6.380	6.400	6.350	6.570	265,900	1,708,031	6.4236	4.977	4.961	4.977	4.938	5.109	341,956	4.9949	-2.44%
2019-10-15	6.560	6.450	6.570	6.480	6.690	156,500	1,027,528	6.5657	5.101	5.015	5.109	5.039	5.202	201,264	5.1054	0.92%
2019-10-14	6.500	6.500	6.580	6.420	6.690	430,200	2,817,850	6.5501	5.054	5.054	5.117	4.992	5.202	553,250	5.0933	-0.31%
2019-10-11	6.520	6.520	6.590	6.400	6.600	343,000	2,233,034	6.5103	5.070	5.070	5.124	4.977	5.132	441,109	5.0623	-1.66%
2019-10-10	6.630	6.580	6.630	6.490	6.670	180,600	1,184,770	6.5602	5.155	5.117	5.155	5.047	5.187	232,257	5.1011	2.16%
2019-10-09	6.490	6.490	6.540	6.470	6.790	441,400	2,884,804	6.5356	5.047	5.047	5.085	5.031	5.280	567,654	5.0820	-4.42%
2019-10-08	6.790	6.760	6.790	6.770	6.950	216,000	1,474,632	6.8270	5.280	5.256	5.280	5.264	5.404	277,783	5.3086	-1.59%
2019-10-04	6.900	6.860	6.870	6.830	6.970	149,000	1,028,899	6.9054	5.365	5.334	5.342	5.311	5.420	191,619	5.3695	-0.29%
2019-10-03	6.920	6.880	6.920	6.810	6.940	201,700	1,387,163	6.8774	5.381	5.350	5.381	5.295	5.396	259,392	5.3477	1.62%
2019-10-02	6.810	6.800	6.840	6.810	7.010	403,400	2,767,125	6.8595	5.295	5.288	5.319	5.295	5.451	518,785	5.3339	-3.27%
2019-09-30	7.040	7.030	7.040	7.030	7.170	112,600	799,612	7.1013	5.474	5.466	5.474	5.466	5.575	144,807	5.5219	-0.71%
2019-09-27	7.090	7.070	7.090	7.050	7.240	342,300	2,440,792	7.1306	5.513	5.498	5.513	5.482	5.630	440,208	5.5446	-2.34%
2019-09-26	7.260	7.250	7.300	7.260	7.390	282,100	2,065,546	7.3220	5.645	5.638	5.676	5.645	5.746	362,789	5.6935	-1.22%
2019-09-25	7.350	7.350	7.400	7.290	7.400	282,300	2,074,553	7.3488	5.715	5.715	5.754	5.669	5.754	363,046	5.7143	-0.81%
2019-09-24	7.410	7.390	7.410	7.210	7.510	783,100	5,773,054	7.3721	5.762	5.746	5.762	5.606	5.840	1,007,091	5.7324	-1.85%
2019-09-23	7.550	7.550	7.580	7.500	8.000	1,206,900	9,175,920	7.6029	5.871	5.871	5.894	5.832	6.221	1,552,111	5.9119	-6.33%
2019-09-20	8.060	8.050	8.060	8.050	8.190	292,600	2,365,592	8.0847	6.267	6.260	6.267	6.260	6.368	376,293	6.2866	-1.35%
2019-09-19	8.170	8.130	8.170	8.080	8.310	643,700	5,253,165	8.1609	6.353	6.322	6.353	6.283	6.462	827,818	6.3458	-2.16%
2019-09-18	8.350	8.350	8.390	8.350	8.470	312,000	2,620,258	8.3983	6.493	6.493	6.524	6.493	6.586	401,242	6.5304	-1.30%
2019-09-17	8.460	8.460	8.490	8.300	8.500	655,800	5,488,432	8.3691	6.578	6.578	6.602	6.454	6.609	843,379	6.5077	0.00%
2019-09-16	8.460	8.460	8.510	8.390	8.510	268,800	2,272,420	8.4539	6.578	6.578	6.617	6.524	6.617	345,685	6.5737	-0.94%
2019-09-13	8.540	8.530	8.550	8.460	8.600	210,300	1,786,616	8.4956	6.641	6.633	6.648	6.578	6.687	270,452	6.6060	0.47%
2019-09-12	8.500	8.500	8.530	8.460	8.590	100,400	854,738	8.5133	6.609	6.609	6.633	6.578	6.679	129,117	6.6198	-1.39%
2019-09-11	8.620	8.600	8.620	8.480	8.620	93,267	798,959	8.5664	6.703	6.687	6.703	6.594	6.703	119,944	6.6611	1.77%
2019-09-10	8.470	8.470	8.500	8.450	8.500	159,400	1,349,694	8.4673	6.586	6.586	6.609	6.571	6.609	204,993	6.5841	0.12%
2019-09-09	8.460	8.460	8.480	8.450	8.490	353,500	2,991,102	8.4614	6.578	6.578	6.594	6.571	6.602	454,612	6.5795	-0.35%
2019-09-06	8.490	8.490	8.510	8.460	8.590	356,100	3,026,574	8.4992	6.602	6.602	6.617	6.578	6.679	457,956	6.6089	-0.93%
2019-09-05	8.570	8.510	8.570	8.460	8.620	378,500	3,235,842	8.5491	6.664	6.617	6.664	6.578	6.703	486,763	6.6477	1.30%
2019-09-04	8.460	8.460	8.510	8.450	8.640	727,100	6,171,001	8.4871	6.578	6.578	6.617	6.571	6.718	935,073	6.5995	-0.12%
2019-09-03	8.470	8.470	8.560	8.470	8.640	314,400	2,686,747	8.5456	6.586	6.586	6.656	6.586	6.718	404,328	6.6450	-1.05%
2019-09-02	8.560	8.520	8.570	8.510	8.640	383,300	3,294,719	8.5957	6.656	6.625	6.664	6.617	6.718	492,936	6.6839	0.82%
2019-08-30	8.490	8.450	8.510	8.350	8.530	417,600	3,531,900	8.4576	6.602	6.571	6.617	6.493	6.633	537,046	6.5765	0.35%
2019-08-29	8.460	8.450	8.460	8.320	8.540	596,800	5,051,760	8.4647	6.578	6.571	6.578	6.470	6.641	767,503	6.5821	-0.24%
2019-08-28	8.480	8.480	8.500	8.410	8.590	331,800	2,805,341	8.4549	6.594	6.594	6.609	6.540	6.679	426,705	6.5744	0.83%
2019-08-27	8.410	8.400	8.460	8.240	8.570	732,800	6,159,164	8.4050	6.540	6.532	6.578	6.407	6.664	942,403	6.5356	-1.64%
2019-08-26	8.550	8.450	8.550	8.370	8.970	921,000	7,963,558	8.6466	6.648	6.571	6.648	6.508	6.975	1,184,434	6.7235	1.91%
2019-08-23	8.390	8.390	8.500	8.350	8.740	765,600	6,528,289	8.5270	6.524	6.524	6.609	6.493	6.796	984,585	6.6305	-3.78%
2019-08-22	8.720	8.710	8.770	8.640	8.780	215,900	1,873,953	8.6797	6.781	6.773	6.819	6.718	6.827	277,654	6.7492	0.81%
2019-08-21	8.650	8.650	8.700	8.500	9.000	1,044,200	9,130,663	8.7442	6.726	6.726	6.765	6.609	6.998	1,342,873	6.7993	-2.92%
2019-08-20	8.910	8.900	8.930	8.830	8.960	565,854	5,040,219	8.9073	6.928	6.921	6.944	6.866	6.967	727,706	6.9262	-1.00%
2019-08-19	9.000	9.000	9.020	8.950	9.090	741,100	6,664,461	8.9927	6.998	6.998	7.014	6.959	7.068	953,077	6.9926	-0.44%
2019-08-16	9.040	8.990	9.040	8.920	9.360	703,000	6,383,768	9.0808	7.029	6.991	7.029	6.936	7.278	904,080	7.0611	-0.11%
2019-08-15	9.050	9.050	9.080	8.930	10.10	2,082,800	19,592,473	9.4068	7.037	7.037	7.060	6.944	7.854	2,678,545	7.3146	-4.13%
2019-08-14	9.440	9.430	9.440	9.410	9.900	756,000	7,258,919	9.6017	7.340	7.333	7.340	7.317	7.698	972,239	7.4662	-5.60%
2019-08-13	10.00	9.960	10.00	8.910	10.42	2,810,300	27,174,612	9.6696	7.776	7.745	7.776	6.928	8.102	3,614,132	7.5190	12.36%
2019-08-12	8.900	8.900	8.940	8.840	9.160	205,700	1,854,181	9.0140	6.921	6.921	6.952	6.874	7.123	264,537	7.0092	-1.66%
2019-08-09	9.050	9.030	9.050	8.900	9.100	235,600	2,123,470	9.0130	7.037	7.022	7.037	6.921	7.076	302,989	7.0084	0.00%
2019-08-08	9.050	9.050	9.110	9.020	9.170	432,200	3,919,413	9.0685	7.037	7.037	7.084	7.014	7.130	555,823	7.0516	0.22%
2019-08-07	9.030	8.990	9.030	8.900	9.110	347,900	3,139,194	9.0233	7.022	6.991	7.022	6.921	7.084	447,410	7.0164	1.35%
2019-08-06	8.910	8.900	8.950	8.800	9.400	543,200	4,902,688	9.0256	6.928	6.921	6.959	6.843	7.309	698,572	7.0182	-3.05%
2019-08-05	9.190	9.190	9.230	8.870	9.370	565,100	5,196,960	9.1965	7.146	7.146	7.177	6.897	7.286	726,736	7.1511	2.34%
2019-08-02	8.980	8.970	9.060	8.960	9.250	499,900	4,555,703	9.1132	6.983	6.975	7.045	6.967	7.193	642,887	7.0863	-0.77%
2019-08-01	9.050	9.000	9.070	8.970	9.120	287,701	2,604,911	9.0542	7.037	6.998	7.053	6.975	7.092	369,992	7.0404	-0.98%
2019-07-31	9.140	9.130	9.140	9.130	9.290	145,200	1,336,160	9.2022	7.107	7.099	7.107	7.099	7.224	186,732	7.1555	-1.61%
2019-07-30	9.290	9.260	9.340	9.170	9.470	375,100	3,518,060	9.3790	7.224	7.200	7.263	7.130	7.364	482,390	7.2930	-0.11%
2019-07-29	9.300	9.250	9.300	9.250	9.480	248,900	2,322,414	9.3307	7.232	7.193	7.232	7.193	7.372	320,093	7.2554	0.00%
2019-07-26	9.300	9.270	9.300	9.230	9.310	173,900	1,613,185	9.2765	7.232	7.208	7.232	7.177	7.239	223,641	7.2133	-1.59%
2019-07-25	9.450	9.450	9.470	9.350	9.520	112,000	1,057,038	9.4378	7.348	7.348	7.364	7.270	7.403	144,035	7.3387	0.21%
2019-07-24	9.430	9.430	9.470	9.410	9.540	106,700	1,010,220	9.4679	7.333	7.333	7.364	7.317	7.418	137,219	7.3621	-1.26%
2019-07-23	9.550	9.470	9.550	9.460	9.750	205,400	1,958,102	9.5331	7.426	7.364	7.426	7.356	7.581	264,151	7.4128	0.21%
2019-07-22	9.530	9.540	9.600	9.210	9.690	625,700	6,002,618	9.5934	7.410	7.418	7.465	7.162	7.535	804,669	7.4597	0.00%
2019-07-19	9.530	9.530	9.570	9.150	9.570	792,600	7,428,857	9.3728	7.410	7.410	7.442	7.115	7.442	1,019,308	7.2881	5.19%
2019-07-18	9.060	9.000	9.060	8.980	9.250	376,800	3,418,864	9.0734	7.045	6.998	7.045	6.983	7.193	484,576	7.0554	0.78%
2019-07-17	8.990	8.990	9.000	8.990	9.130	389,800	3,519,467	9.0289	6.991	6.991	6.998	6.991	7.099	501,295	7.0208	-1.86%
2019-07-16	9.160	9.120	9.160	9.100	9.230	134,400	1,230,726	9.1572	7.123	7.092	7.123	7.076	7.177	172,843	7.1205	0.00%
2019-07-15	9.160	9.160	9.180	9.020	9.180	147,700	1,342,680	9.0906	7.123	7.123	7.138	7.014	7.138	189,947	7.0687	0.66%
2019-07-12	9.100	9.090	9.160	9.090	9.190	88,800	813,065	9.1561	7.076	7.068	7.123	7.068	7.146	114,200	7.1197	-0.98%
2019-07-11	9.190	9.190	9.200	9.100	9.400	699,300	6,459,364	9.2369	7.146	7.146	7.154	7.076	7.309	899,321	7.1825	-0.11%
2019-07-10	9.200	9.180	9.200	9.130	9.420	317,600	2,923,073	9.2036	7.154	7.138	7.154	7.099	7.325	408,443	7.1566	0.77%
2019-07-09	9.130	9.130	9.150	9.120	9.270	227,000	2,085,268	9.1862	7.099	7.099	7.115	7.092	7.208	291,929	7.1431	-1.30%
2019-07-08	9.250	9.240	9.290	9.160	9.550	622,700	5,775,845	9.2755	7.193	7.185	7.224	7.123	7.426	800,811	7.2125	-4.34%
2019-07-05	9.670	9.570	9.670	9.550	9.710	452,900	4,369,104	9.6470	7.519	7.442	7.519	7.426	7.550	582,443	7.5013	1.36%
2019-07-04	9.540	9.540	9.580	9.520	9.700	390,600	3,760,826	9.6283	7.418	7.418	7.449	7.403	7.543	502,324	7.4869	-0.73%
2019-07-03	9.610	9.610	9.640	9.560	10.28	1,339,400	13,211,585	9.8638	7.473	7.473	7.496	7.434	7.994	1,722,510	7.6700	-2.54%
2019-07-02	9.860	9.850	9.860	9.670	9.970	554,200	5,424,878	9.7887	7.667	7.659	7.667	7.519	7.753	712,718	7.6115	-1.99%
2019-06-28	10.06	10.06	10.10	10.00	10.24	400,800	4,068,294	10.150	7.823	7.823	7.854	7.776	7.962	515,441	7.8928	0.40%
2019-06-27	10.02	9.940	10.02	9.930	10.18	726,900	7,291,679	10.031	7.791	7.729	7.791	7.721	7.916	934,816	7.8001	0.20%
2019-06-26	10.00	9.950	9.990	9.800	10.14	640,100	6,351,714	9.9230	7.776	7.737	7.768	7.620	7.885	823,188	7.7160	-1.57%
2019-06-25	10.16	10.10	10.12	9.790	10.24	1,537,500	15,539,094	10.107	7.900	7.854	7.869	7.613	7.962	1,977,272	7.8589	6.05%
2019-06-24	9.580	9.580	9.650	9.480	9.860	741,200	7,206,830	9.7232	7.449	7.449	7.504	7.372	7.667	953,206	7.5606	1.38%
2019-06-21	9.450	9.400	9.450	9.160	9.800	1,292,000	12,345,863	9.5556	7.348	7.309	7.348	7.123	7.620	1,661,552	7.4303	3.96%
2019-06-20	9.090	9.080	9.090	8.930	9.150	439,400	3,981,798	9.0619	7.068	7.060	7.068	6.944	7.115	565,082	7.0464	2.71%
2019-06-19	8.850	8.730	8.850	8.730	8.900	176,800	1,560,592	8.8269	6.882	6.788	6.882	6.788	6.921	227,370	6.8637	-0.34%
2019-06-18	8.880	8.830	8.860	8.630	8.910	276,100	2,427,771	8.7931	6.905	6.866	6.889	6.711	6.928	355,073	6.8374	1.37%
2019-06-17	8.760	8.680	8.770	8.660	8.980	82,400	724,395	8.7912	6.812	6.749	6.819	6.734	6.983	105,969	6.8359	-0.79%
2019-06-14	8.830	8.820	8.920	8.810	8.940	174,500	1,545,478	8.8566	6.866	6.858	6.936	6.851	6.952	224,412	6.8868	-1.34%
2019-06-13	8.950	8.920	8.950	8.900	9.070	235,600	2,101,827	8.9212	6.959	6.936	6.959	6.921	7.053	302,989	6.9370	-1.43%
2019-06-12	9.080	9.030	9.080	8.980	9.170	167,300	1,512,971	9.0435	7.060	7.022	7.060	6.983	7.130	215,153	7.0321	-0.22%
2019-06-11	9.100	9.050	9.100	9.000	9.150	202,700	1,842,952	9.0920	7.076	7.037	7.076	6.998	7.115	260,678	7.0698	1.11%
2019-06-10	9.000	8.980	8.990	8.980	9.140	118,300	1,070,303	9.0474	6.998	6.983	6.991	6.983	7.107	152,137	7.0351	0.56%
2019-06-06	8.950	8.950	9.010	8.840	9.120	130,400	1,171,357	8.9828	6.959	6.959	7.006	6.874	7.092	167,698	6.9849	-1.65%
2019-06-05	9.100	9.060	9.080	8.890	9.200	217,000	1,960,974	9.0367	7.076	7.045	7.060	6.913	7.154	279,069	7.0269	1.11%
2019-06-04	9.000	9.000	9.100	8.920	9.220	329,900	2,994,818	9.0780	6.998	6.998	7.076	6.936	7.169	424,262	7.0589	0.78%
2019-06-03	8.930	8.930	8.950	8.780	8.990	195,100	1,738,703	8.9119	6.944	6.944	6.959	6.827	6.991	250,905	6.9297	3.00%
2019-05-31	8.670	8.660	8.670	8.600	8.780	86,000	743,775	8.6485	6.742	6.734	6.742	6.687	6.827	110,599	6.7250	1.05%
2019-05-30	8.580	8.570	8.590	8.560	8.900	188,500	1,623,184	8.6111	6.672	6.664	6.679	6.656	6.921	242,417	6.6958	-1.38%
2019-05-29	8.700	8.680	8.710	8.640	8.780	106,300	925,442	8.7059	6.765	6.749	6.773	6.718	6.827	136,705	6.7696	-0.57%
2019-05-28	8.750	8.750	8.790	8.700	8.810	164,900	1,441,573	8.7421	6.804	6.804	6.835	6.765	6.851	212,066	6.7977	2.58%
2019-05-27	8.530	8.520	8.530	8.490	8.650	71,400	611,609	8.5660	6.633	6.625	6.633	6.602	6.726	91,823	6.6608	-0.58%
2019-05-24	8.580	8.580	8.640	8.500	8.670	94,500	808,717	8.5579	6.672	6.672	6.718	6.609	6.742	121,530	6.6545	1.06%
2019-05-23	8.490	8.490	8.530	8.480	8.840	284,500	2,429,964	8.5412	6.602	6.602	6.633	6.594	6.874	365,876	6.6415	-2.41%
2019-05-22	8.700	8.640	8.700	8.520	8.720	249,800	2,159,809	8.6462	6.765	6.718	6.765	6.625	6.781	321,250	6.7231	0.46%
2019-05-21	8.660	8.660	8.730	8.620	8.880	260,500	2,273,148	8.7261	6.734	6.734	6.788	6.703	6.905	335,011	6.7853	-0.12%
2019-05-20	8.670	8.670	8.750	8.660	9.110	972,900	8,575,461	8.8143	6.742	6.742	6.804	6.734	7.084	1,251,179	6.8539	-4.83%
2019-05-17	9.110	9.100	9.110	9.100	9.400	369,900	3,404,805	9.2047	7.084	7.076	7.084	7.076	7.309	475,703	7.1574	-2.57%
2019-05-16	9.350	9.350	9.410	9.250	9.490	767,300	7,160,117	9.3316	7.270	7.270	7.317	7.193	7.379	986,771	7.2561	-5.17%
2019-05-15	9.860	9.790	9.860	9.710	9.860	173,500	1,694,743	9.7680	7.667	7.613	7.667	7.550	7.667	223,126	7.5954	0.00%
2019-05-14	9.860	9.820	9.860	9.040	9.960	406,500	3,948,807	9.7142	7.667	7.636	7.667	7.029	7.745	522,772	7.5536	1.02%
2019-05-10	9.760	9.690	9.760	9.630	9.780	372,400	3,609,528	9.6926	7.589	7.535	7.589	7.488	7.605	478,918	7.5368	1.04%
2019-05-09	9.660	9.660	9.730	9.650	9.880	278,700	2,707,314	9.7141	7.511	7.511	7.566	7.504	7.683	358,417	7.5535	-1.83%
2019-05-08	9.840	9.840	9.850	9.720	9.910	224,400	2,193,011	9.7728	7.651	7.651	7.659	7.558	7.706	288,585	7.5992	1.34%
2019-05-07	9.710	9.710	9.880	9.710	9.920	214,100	2,090,981	9.7664	7.550	7.550	7.683	7.550	7.714	275,339	7.5942	0.21%
2019-05-06	9.690	9.690	9.700	9.630	9.980	664,300	6,456,493	9.7192	7.535	7.535	7.543	7.488	7.760	854,310	7.5576	-2.91%
2019-05-03	9.980	9.910	9.990	9.900	10.02	60,600	604,110	9.9688	7.760	7.706	7.768	7.698	7.791	77,933	7.7516	0.81%
2019-05-02	9.900	9.900	9.930	9.780	10.12	304,700	3,015,779	9.8975	7.698	7.698	7.721	7.605	7.869	391,854	7.6962	-1.79%
2019-04-30	10.08	10.04	10.14	10.02	10.28	109,100	1,102,398	10.105	7.838	7.807	7.885	7.791	7.994	140,306	7.8571	-0.98%
2019-04-29	10.18	10.08	10.18	10.00	10.32	174,800	1,773,640	10.147	7.916	7.838	7.916	7.776	8.025	224,798	7.8899	-0.20%
2019-04-26	10.20	10.20	10.30	9.980	10.38	456,000	4,638,199	10.172	7.931	7.931	8.009	7.760	8.071	586,430	7.9092	2.00%
2019-04-25	10.00	9.990	10.00	9.840	10.54	846,200	8,574,684	10.133	7.776	7.768	7.776	7.651	8.196	1,088,239	7.8794	-4.40%
2019-04-24	10.46	10.40	10.46	10.40	10.66	394,000	4,124,942	10.469	8.134	8.087	8.134	8.087	8.289	506,696	8.1409	-1.51%
2019-04-23	10.62	10.60	10.64	10.58	11.00	728,100	7,874,422	10.815	8.258	8.242	8.274	8.227	8.553	936,359	8.4096	-0.75%
2019-04-18	10.70	10.68	10.70	10.64	10.84	522,300	5,601,668	10.725	8.320	8.305	8.320	8.274	8.429	671,694	8.3396	-0.93%
2019-04-17	10.80	10.74	10.80	10.70	10.88	537,800	5,830,010	10.841	8.398	8.351	8.398	8.320	8.460	691,627	8.4294	-0.55%
2019-04-16	10.86	10.86	10.92	10.60	11.00	736,700	8,014,980	10.880	8.445	8.445	8.491	8.242	8.553	947,419	8.4598	0.56%
2019-04-15	10.80	10.80	10.82	10.42	10.84	1,301,000	13,906,696	10.689	8.398	8.398	8.413	8.102	8.429	1,673,126	8.3118	4.45%
2019-04-12	10.34	10.30	10.34	10.10	10.36	341,000	3,490,930	10.237	8.040	8.009	8.040	7.854	8.056	438,537	7.9604	-1.15%
2019-04-11	10.46	10.46	10.50	10.42	10.68	438,600	4,612,226	10.516	8.134	8.134	8.165	8.102	8.305	564,053	8.1769	-2.06%
2019-04-10	10.68	10.64	10.68	10.50	10.80	394,800	4,187,228	10.606	8.305	8.274	8.305	8.165	8.398	507,725	8.2470	1.14%
2019-04-09	10.56	10.56	10.58	10.32	10.70	582,800	6,144,650	10.543	8.211	8.211	8.227	8.025	8.320	749,499	8.1983	1.54%
2019-04-08	10.40	10.40	10.50	9.990	10.54	1,211,200	12,436,607	10.268	8.087	8.087	8.165	7.768	8.196	1,557,640	7.9843	4.21%
2019-04-04	9.980	9.980	10.00	9.970	10.16	306,700	3,067,815	10.003	7.760	7.760	7.776	7.753	7.900	394,426	7.7779	-0.60%
2019-04-03	10.04	10.02	10.04	9.990	10.18	267,400	2,685,954	10.045	7.807	7.791	7.807	7.768	7.916	343,885	7.8106	0.40%
2019-04-02	10.00	10.00	10.04	9.960	10.16	287,300	2,887,444	10.050	7.776	7.776	7.807	7.745	7.900	369,477	7.8150	-0.99%
2019-04-01	10.10	10.10	10.14	9.760	10.12	828,600	8,283,515	9.9970	7.854	7.854	7.885	7.589	7.869	1,065,605	7.7735	2.02%
2019-03-29	9.900	9.790	9.890	9.400	9.910	785,700	7,627,674	9.7081	7.698	7.613	7.690	7.309	7.706	1,010,434	7.5489	3.34%
2019-03-28	9.580	9.580	9.600	9.500	9.900	676,300	6,543,830	9.6759	7.449	7.449	7.465	7.387	7.698	869,743	7.5239	-3.13%
2019-03-27	9.890	9.880	9.920	9.800	10.02	1,369,000	13,507,147	9.8664	7.690	7.683	7.714	7.620	7.791	1,760,576	7.6720	-5.09%
2019-03-26	10.42	10.34	10.42	10.30	10.62	260,000	2,700,242	10.386	8.102	8.040	8.102	8.009	8.258	334,368	8.0757	1.56%
2019-03-25	10.26	10.26	10.38	10.18	10.42	700,800	7,201,602	10.276	7.978	7.978	8.071	7.916	8.102	901,250	7.9907	-3.21%
2019-03-22	10.60	10.52	10.60	10.50	10.82	869,200	9,161,026	10.540	8.242	8.180	8.242	8.165	8.413	1,117,818	8.1955	-2.03%
2019-03-21	10.82	10.82	10.84	10.76	10.92	466,800	5,075,416	10.873	8.413	8.413	8.429	8.367	8.491	600,319	8.4545	1.12%
2019-03-20	10.70	10.70	10.74	10.64	10.84	175,400	1,884,532	10.744	8.320	8.320	8.351	8.274	8.429	225,570	8.3545	0.00%
2019-03-19	10.70	10.70	10.76	10.54	10.82	401,400	4,277,950	10.658	8.320	8.320	8.367	8.196	8.413	516,213	8.2872	-0.19%
2019-03-18	10.72	10.64	10.72	10.40	10.90	496,600	5,291,385	10.655	8.336	8.274	8.336	8.087	8.476	638,643	8.2854	0.19%
2019-03-15	10.70	10.70	10.74	10.48	10.82	201,262	2,143,690	10.651	8.320	8.320	8.351	8.149	8.413	258,829	8.2823	0.94%
2019-03-14	10.60	10.60	10.84	10.60	10.88	391,900	4,218,336	10.764	8.242	8.242	8.429	8.242	8.460	503,995	8.3698	0.00%
2019-03-13	10.60	10.60	10.62	10.56	10.80	223,200	2,380,950	10.667	8.242	8.242	8.258	8.211	8.398	287,042	8.2948	-1.12%
2019-03-12	10.72	10.72	10.76	10.40	10.72	309,800	3,273,504	10.567	8.336	8.336	8.367	8.087	8.336	398,412	8.2164	1.90%
2019-03-11	10.52	10.52	10.56	10.32	10.62	989,700	10,409,228	10.518	8.180	8.180	8.211	8.025	8.258	1,272,785	8.1783	3.14%
2019-03-08	10.20	10.20	10.28	10.10	10.60	1,107,768	11,322,959	10.221	7.931	7.931	7.994	7.854	8.242	1,424,624	7.9480	-3.95%
2019-03-07	10.62	10.56	10.62	10.52	10.84	268,300	2,865,428	10.680	8.258	8.211	8.258	8.180	8.429	345,042	8.3046	-0.93%
2019-03-06	10.72	10.72	10.80	10.66	10.94	808,100	8,688,378	10.752	8.336	8.336	8.398	8.289	8.507	1,039,241	8.3603	-0.92%
2019-03-05	10.82	10.82	10.86	10.80	10.96	627,900	6,806,150	10.840	8.413	8.413	8.445	8.398	8.522	807,499	8.4287	-1.46%
2019-03-04	10.98	10.96	10.98	10.82	11.18	1,130,300	12,421,820	10.990	8.538	8.522	8.538	8.413	8.693	1,453,601	8.5456	-2.49%
2019-03-01	11.26	11.12	11.26	10.90	11.30	403,100	4,476,422	11.105	8.756	8.647	8.756	8.476	8.787	518,399	8.6351	2.74%
2019-02-28	10.96	10.96	11.12	10.90	11.30	369,000	4,085,250	11.071	8.522	8.522	8.647	8.476	8.787	474,545	8.6088	-3.35%
2019-02-27	11.34	11.22	11.34	11.10	11.44	797,500	9,013,172	11.302	8.818	8.725	8.818	8.631	8.896	1,025,610	8.7881	2.53%
2019-02-26	11.06	11.06	11.14	10.90	11.30	497,000	5,520,650	11.108	8.600	8.600	8.662	8.476	8.787	639,157	8.6374	-1.43%
2019-02-25	11.22	11.08	11.22	10.60	11.22	1,341,300	14,646,094	10.919	8.725	8.616	8.725	8.242	8.725	1,724,953	8.4907	6.25%
2019-02-22	10.56	10.56	10.60	10.40	10.70	695,700	7,344,244	10.557	8.211	8.211	8.242	8.087	8.320	894,692	8.2087	-1.31%
2019-02-21	10.70	10.62	10.70	10.58	11.20	1,031,600	11,199,500	10.856	8.320	8.258	8.320	8.227	8.709	1,326,669	8.4418	-2.73%
2019-02-20	11.00	11.00	11.02	10.58	11.06	1,122,800	12,283,182	10.940	8.553	8.553	8.569	8.227	8.600	1,443,955	8.5066	5.16%
2019-02-19	10.46	10.44	10.46	10.38	10.62	384,900	4,052,492	10.529	8.134	8.118	8.134	8.071	8.258	494,993	8.1870	-1.32%
2019-02-18	10.60	10.60	10.62	10.20	10.60	1,089,800	11,380,082	10.442	8.242	8.242	8.258	7.931	8.242	1,401,516	8.1198	4.95%
2019-02-15	10.10	10.06	10.10	10.02	10.26	325,800	3,310,212	10.160	7.854	7.823	7.854	7.791	7.978	418,989	7.9005	0.00%
2019-02-14	10.10	10.10	10.14	10.10	10.30	227,200	2,318,972	10.207	7.854	7.854	7.885	7.854	8.009	292,186	7.9366	-0.39%
2019-02-13	10.14	10.14	10.24	10.02	10.22	503,400	5,098,492	10.128	7.885	7.885	7.962	7.791	7.947	647,388	7.8755	0.40%
2019-02-12	10.10	10.02	10.10	9.940	10.12	340,400	3,414,469	10.031	7.854	7.791	7.854	7.729	7.869	437,765	7.7998	1.00%
2019-02-11	10.00	9.980	10.00	9.960	10.42	652,800	6,553,835	10.040	7.776	7.760	7.776	7.745	8.102	839,521	7.8066	-1.96%
2019-02-08	10.20	10.18	10.20	9.940	10.80	777,300	7,943,813	10.220	7.931	7.916	7.931	7.729	8.398	999,632	7.9467	-2.49%
2019-02-04	10.46	10.38	10.46	10.10	10.48	271,400	2,809,202	10.351	8.134	8.071	8.134	7.854	8.149	349,029	8.0486	3.56%
2019-02-01	10.10	10.00	10.10	9.890	10.22	409,300	4,076,360	9.9593	7.854	7.776	7.854	7.690	7.947	526,372	7.7443	2.43%
2019-01-31	9.860	9.860	9.880	9.690	9.900	544,600	5,346,695	9.8177	7.667	7.667	7.683	7.535	7.698	700,372	7.6341	2.71%
2019-01-30	9.600	9.600	9.630	9.420	9.710	1,329,000	12,742,538	9.5881	7.465	7.465	7.488	7.325	7.550	1,709,135	7.4555	1.91%
2019-01-29	9.420	9.420	9.470	9.140	9.480	844,200	7,835,686	9.2818	7.325	7.325	7.364	7.107	7.372	1,085,667	7.2174	3.06%
2019-01-28	9.140	9.120	9.180	8.980	9.260	671,500	6,139,036	9.1423	7.107	7.092	7.138	6.983	7.200	863,570	7.1089	1.78%
2019-01-25	8.980	8.960	8.980	8.940	9.000	119,300	1,070,634	8.9743	6.983	6.967	6.983	6.952	6.998	153,423	6.9783	0.90%
2019-01-24	8.900	8.890	8.900	8.900	9.140	388,154	3,486,576	8.9825	6.921	6.913	6.921	6.921	7.107	499,178	6.9846	-0.89%
2019-01-23	8.980	8.980	9.050	8.950	9.100	428,600	3,864,200	9.0159	6.983	6.983	7.037	6.959	7.076	551,193	7.0106	-0.55%
2019-01-22	9.030	9.030	9.080	9.030	9.160	147,800	1,341,234	9.0747	7.022	7.022	7.060	7.022	7.123	190,075	7.0563	-1.31%
2019-01-21	9.150	9.130	9.150	9.120	9.360	229,200	2,111,498	9.2125	7.115	7.099	7.115	7.092	7.278	294,758	7.1635	-0.76%
2019-01-18	9.220	9.220	9.260	9.200	9.330	206,500	1,906,767	9.2337	7.169	7.169	7.200	7.154	7.255	265,565	7.1800	0.66%
2019-01-17	9.160	9.160	9.220	9.130	9.300	176,700	1,627,202	9.2088	7.123	7.123	7.169	7.099	7.232	227,242	7.1607	0.33%
2019-01-16	9.130	9.110	9.130	9.070	9.180	198,800	1,813,185	9.1206	7.099	7.084	7.099	7.053	7.138	255,663	7.0921	0.11%
2019-01-15	9.120	9.100	9.120	9.100	9.220	287,300	2,624,178	9.1339	7.092	7.076	7.092	7.076	7.169	369,477	7.1024	-1.19%
2019-01-14	9.230	9.120	9.230	9.100	9.240	47,100	431,829	9.1683	7.177	7.092	7.177	7.076	7.185	60,572	7.1292	-0.11%
2019-01-11	9.240	9.230	9.240	9.130	9.320	178,500	1,643,220	9.2057	7.185	7.177	7.185	7.099	7.247	229,556	7.1582	0.65%
2019-01-10	9.180	9.180	9.270	9.060	9.370	781,300	7,180,849	9.1909	7.138	7.138	7.208	7.045	7.286	1,004,776	7.1467	-0.11%
2019-01-09	9.190	9.190	9.240	9.190	9.340	145,900	1,349,439	9.2491	7.146	7.146	7.185	7.146	7.263	187,632	7.1919	0.33%
2019-01-08	9.160	9.160	9.180	9.150	9.300	425,100	3,920,616	9.2228	7.123	7.123	7.138	7.115	7.232	546,692	7.1715	-0.54%
2019-01-07	9.210	9.210	9.260	9.200	9.450	159,600	1,476,634	9.2521	7.162	7.162	7.200	7.154	7.348	205,251	7.1943	0.11%
2019-01-04	9.200	9.190	9.260	8.810	9.260	465,500	4,240,894	9.1104	7.154	7.146	7.200	6.851	7.200	598,647	7.0841	1.43%
2019-01-03	9.070	9.030	9.070	9.000	9.070	214,642	1,939,262	9.0349	7.053	7.022	7.053	6.998	7.053	276,036	7.0254	-0.11%
2019-01-02	9.080	9.040	9.080	9.000	9.400	982,000	8,907,532	9.0708	7.060	7.029	7.060	6.998	7.309	1,262,882	7.0533	-3.81%
2018-12-31	9.440	9.430	9.440	9.440	9.710	150,100	1,428,883	9.5195	7.340	7.333	7.340	7.340	7.550	193,033	7.4023	-1.67%
2018-12-28	9.600	9.600	9.640	9.500	9.800	160,800	1,542,483	9.5926	7.465	7.465	7.496	7.387	7.620	206,794	7.4590	-1.54%
2018-12-27	9.750	9.710	9.770	9.650	9.950	259,400	2,542,000	9.7995	7.581	7.550	7.597	7.504	7.737	333,596	7.6200	0.21%
2018-12-24	9.730	9.730	9.790	9.700	10.20	450,300	4,410,950	9.7956	7.566	7.566	7.613	7.543	7.931	579,100	7.6169	-3.66%
2018-12-21	10.10	10.00	10.10	9.980	10.20	222,200	2,238,262	10.073	7.854	7.776	7.854	7.760	7.931	285,756	7.8328	0.80%
2018-12-20	10.02	10.00	10.02	9.960	10.26	693,300	6,961,281	10.041	7.791	7.776	7.791	7.745	7.978	891,605	7.8076	-2.34%
2018-12-19	10.26	10.24	10.26	10.26	10.46	282,900	2,931,564	10.363	7.978	7.962	7.978	7.978	8.134	363,818	8.0578	-1.91%
2018-12-18	10.46	10.42	10.46	10.44	10.68	259,300	2,730,142	10.529	8.134	8.102	8.134	8.118	8.305	333,468	8.1871	0.97%
2018-12-17	10.36	10.32	10.36	10.34	10.56	144,400	1,507,688	10.441	8.056	8.025	8.056	8.040	8.211	185,703	8.1188	-2.08%
2018-12-14	10.58	10.34	10.58	10.30	10.64	376,926	3,957,625	10.500	8.227	8.040	8.227	8.009	8.274	484,738	8.1645	0.95%
2018-12-13	10.48	10.44	10.48	10.32	10.50	193,100	2,012,196	10.421	8.149	8.118	8.149	8.025	8.165	248,333	8.1028	2.34%
2018-12-12	10.24	10.24	10.28	10.22	10.40	232,000	2,386,908	10.288	7.962	7.962	7.994	7.947	8.087	298,359	8.0001	-0.97%
2018-12-11	10.34	10.30	10.34	10.20	10.48	179,700	1,860,708	10.355	8.040	8.009	8.040	7.931	8.149	231,100	8.0515	-0.96%
2018-12-10	10.44	10.44	10.48	10.02	10.68	582,000	6,068,438	10.427	8.118	8.118	8.149	7.791	8.305	748,470	8.1078	-1.14%
2018-12-07	10.56	10.56	10.60	10.48	10.66	401,200	4,233,626	10.552	8.211	8.211	8.242	8.149	8.289	515,956	8.2054	0.19%
2018-12-06	10.54	10.46	10.54	10.40	10.82	690,100	7,317,532	10.604	8.196	8.134	8.196	8.087	8.413	887,490	8.2452	-1.68%
2018-12-05	10.72	10.72	10.74	10.68	10.90	394,100	4,229,138	10.731	8.336	8.336	8.351	8.305	8.476	506,825	8.3444	-1.65%
2018-12-04	10.90	10.82	10.90	10.70	10.94	436,900	4,705,680	10.771	8.476	8.413	8.476	8.320	8.507	561,867	8.3751	-0.37%
2018-12-03	10.94	10.94	10.98	10.78	10.98	377,400	4,104,396	10.876	8.507	8.507	8.538	8.382	8.538	485,348	8.4566	2.05%
2018-11-30	10.72	10.72	10.76	10.60	10.72	219,800	2,340,966	10.650	8.336	8.336	8.367	8.242	8.336	282,670	8.2816	0.19%
2018-11-29	10.70	10.70	10.78	10.64	10.88	296,200	3,194,102	10.784	8.320	8.320	8.382	8.274	8.460	380,922	8.3852	0.56%
2018-11-28	10.64	10.64	10.68	10.56	10.64	229,300	2,433,764	10.614	8.274	8.274	8.305	8.211	8.274	294,887	8.2532	0.19%
2018-11-27	10.62	10.62	10.66	10.56	10.74	225,400	2,401,548	10.655	8.258	8.258	8.289	8.211	8.351	289,871	8.2849	-0.75%
2018-11-26	10.70	10.66	10.70	10.60	10.76	123,100	1,310,040	10.642	8.320	8.289	8.320	8.242	8.367	158,310	8.2751	-0.19%
2018-11-23	10.72	10.64	10.74	10.60	10.74	199,400	2,128,952	10.677	8.336	8.274	8.351	8.242	8.351	256,435	8.3021	0.37%
2018-11-22	10.68	10.68	10.82	10.66	10.84	243,700	2,611,424	10.716	8.305	8.305	8.413	8.289	8.429	313,406	8.3324	-0.74%
2018-11-21	10.76	10.76	10.78	10.68	10.90	643,300	6,917,214	10.753	8.367	8.367	8.382	8.305	8.476	827,304	8.3612	-0.37%
2018-11-20	10.80	10.76	10.80	10.60	10.96	400,300	4,305,708	10.756	8.398	8.367	8.398	8.242	8.522	514,798	8.3639	1.50%
2018-11-19	10.64	10.64	10.70	10.60	10.74	289,700	3,092,724	10.676	8.274	8.274	8.320	8.242	8.351	372,563	8.3012	0.38%
2018-11-16	10.60	10.58	10.60	10.50	10.72	347,300	3,695,534	10.641	8.242	8.227	8.242	8.165	8.336	446,638	8.2741	0.00%
2018-11-15	10.60	10.54	10.60	10.50	10.68	249,300	2,632,446	10.559	8.242	8.196	8.242	8.165	8.305	320,607	8.2108	-0.75%
2018-11-14	10.68	10.62	10.68	10.60	10.76	91,700	978,396	10.670	8.305	8.258	8.305	8.242	8.367	117,929	8.2965	0.75%
2018-11-13	10.60	10.60	10.62	10.44	10.66	328,300	3,472,388	10.577	8.242	8.242	8.258	8.118	8.289	422,204	8.2244	0.38%
2018-11-12	10.56	10.56	10.58	10.56	10.72	311,900	3,313,008	10.622	8.211	8.211	8.227	8.211	8.336	401,113	8.2595	-2.04%
2018-11-09	10.78	10.68	10.78	10.62	10.82	192,900	2,065,246	10.706	8.382	8.305	8.382	8.258	8.413	248,075	8.3251	-0.19%
2018-11-08	10.80	10.78	10.80	10.78	10.92	244,800	2,656,972	10.854	8.398	8.382	8.398	8.382	8.491	314,820	8.4396	-0.74%
2018-11-07	10.88	10.88	10.92	10.78	10.92	310,400	3,375,274	10.874	8.460	8.460	8.491	8.382	8.491	399,184	8.4554	-0.37%
2018-11-06	10.92	10.92	10.98	10.70	10.98	281,100	3,049,050	10.847	8.491	8.491	8.538	8.320	8.538	361,503	8.4344	0.74%
2018-11-05	10.84	10.84	10.96	10.84	11.20	228,600	2,510,824	10.984	8.429	8.429	8.522	8.429	8.709	293,987	8.5406	-2.52%
2018-11-02	11.12	11.12	11.18	10.80	11.32	635,900	7,053,088	11.092	8.647	8.647	8.693	8.398	8.802	817,787	8.6246	2.96%
2018-11-01	10.80	10.76	10.80	10.60	10.84	329,900	3,538,040	10.725	8.398	8.367	8.398	8.242	8.429	424,262	8.3393	2.27%
2018-10-31	10.56	10.54	10.60	10.50	10.70	194,000	2,059,506	10.616	8.211	8.196	8.242	8.165	8.320	249,490	8.2549	0.57%
2018-10-30	10.50	10.50	10.58	10.38	10.66	357,200	3,746,044	10.487	8.165	8.165	8.227	8.071	8.289	459,370	8.1547	-0.76%
2018-10-29	10.58	10.64	10.68	10.58	10.76	479,400	5,097,578	10.633	8.227	8.274	8.305	8.227	8.367	616,523	8.2683	-2.04%
2018-10-26	10.80	10.80	10.82	10.76	10.94	266,700	2,884,728	10.816	8.398	8.398	8.413	8.367	8.507	342,984	8.4107	-1.64%
2018-10-25	10.98	10.98	11.00	10.74	11.00	413,500	4,483,448	10.843	8.538	8.538	8.553	8.351	8.553	531,774	8.4311	-1.08%
2018-10-24	11.10	11.06	11.10	11.02	11.28	308,700	3,440,900	11.146	8.631	8.600	8.631	8.569	8.771	396,998	8.6673	0.00%
2018-10-23	11.10	11.06	11.10	10.90	11.28	257,400	2,850,490	11.074	8.631	8.600	8.631	8.476	8.771	331,024	8.6111	-1.77%
2018-10-22	11.30	11.24	11.30	11.14	11.38	420,800	4,751,556	11.292	8.787	8.740	8.787	8.662	8.849	541,162	8.7803	1.07%
2018-10-19	11.18	11.12	11.18	10.96	11.30	183,800	2,034,064	11.067	8.693	8.647	8.693	8.522	8.787	236,372	8.6053	1.82%
2018-10-18	10.98	10.96	10.98	10.80	11.04	212,500	2,317,054	10.904	8.538	8.522	8.538	8.398	8.585	273,282	8.4786	-1.61%
2018-10-16	11.16	11.12	11.16	10.82	11.38	460,100	5,124,480	11.138	8.678	8.647	8.678	8.413	8.849	591,703	8.6606	-3.46%
2018-10-15	11.56	11.48	11.56	10.84	11.74	727,400	8,258,912	11.354	8.989	8.927	8.989	8.429	9.129	935,459	8.8287	5.47%
2018-10-12	10.96	10.96	10.98	10.70	11.22	861,200	9,380,822	10.893	8.522	8.522	8.538	8.320	8.725	1,107,530	8.4700	1.48%
2018-10-11	10.80	10.80	10.82	10.60	11.50	1,272,000	13,939,190	10.959	8.398	8.398	8.413	8.242	8.942	1,635,831	8.5212	-4.59%
2018-10-10	11.32	11.26	11.32	11.20	11.40	113,000	1,278,708	11.316	8.802	8.756	8.802	8.709	8.864	145,321	8.7992	1.98%
2018-10-09	11.10	11.04	11.10	11.00	11.32	103,600	1,157,620	11.174	8.631	8.585	8.631	8.553	8.802	133,233	8.6887	-0.54%
2018-10-08	11.16	11.02	11.16	10.84	11.32	516,800	5,694,080	11.018	8.678	8.569	8.678	8.429	8.802	664,621	8.5674	-1.06%
2018-10-05	11.28	11.26	11.28	11.24	11.40	112,800	1,273,418	11.289	8.771	8.756	8.771	8.740	8.864	145,064	8.7783	-1.40%
2018-10-04	11.44	11.34	11.44	11.26	11.48	108,100	1,228,340	11.363	8.896	8.818	8.896	8.756	8.927	139,020	8.8357	-0.69%
2018-10-03	11.52	11.52	11.58	11.48	11.64	316,900	3,657,928	11.543	8.958	8.958	9.004	8.927	9.051	407,543	8.9756	0.88%
2018-10-02	11.42	11.36	11.40	11.30	11.50	149,300	1,699,888	11.386	8.880	8.833	8.864	8.787	8.942	192,004	8.8534	1.06%
2018-09-28	11.30	11.28	11.30	11.20	11.48	421,800	4,769,732	11.308	8.787	8.771	8.787	8.709	8.927	542,448	8.7930	-2.92%
2018-09-27	11.64	11.52	11.64	11.46	11.86	264,000	3,058,162	11.584	9.051	8.958	9.051	8.911	9.222	339,512	9.0075	-1.85%
2018-09-26	11.86	11.82	11.86	11.84	12.02	257,500	3,071,484	11.928	9.222	9.191	9.222	9.207	9.347	331,153	9.2751	-0.34%
2018-09-24	11.90	11.80	11.90	11.64	12.40	125,000	1,498,410	11.987	9.253	9.176	9.253	9.051	9.642	160,754	9.3211	-4.03%
2018-09-21	12.40	12.34	12.40	11.94	12.48	722,100	8,910,930	12.340	9.642	9.595	9.642	9.284	9.704	928,643	9.5956	4.91%
2018-09-20	11.82	11.70	11.82	11.68	11.84	106,500	1,255,548	11.789	9.191	9.098	9.191	9.082	9.207	136,962	9.1671	1.37%
2018-09-19	11.66	11.66	11.74	11.50	11.78	256,200	2,977,488	11.622	9.067	9.067	9.129	8.942	9.160	329,481	9.0369	1.04%
2018-09-18	11.54	11.54	11.60	11.30	11.80	1,059,600	12,288,656	11.597	8.973	8.973	9.020	8.787	9.176	1,362,678	9.0180	5.29%
2018-09-17	10.96	10.90	10.96	10.78	11.02	165,900	1,816,026	10.947	8.522	8.476	8.522	8.382	8.569	213,353	8.5119	-1.26%
2018-09-14	11.10	11.04	11.10	10.76	11.10	188,600	2,074,448	10.999	8.631	8.585	8.631	8.367	8.631	242,545	8.5528	1.65%
2018-09-13	10.92	10.88	10.92	10.74	10.98	240,200	2,604,652	10.844	8.491	8.460	8.491	8.351	8.538	308,905	8.4319	3.61%
2018-09-12	10.54	10.46	10.54	10.42	10.64	402,100	4,241,766	10.549	8.196	8.134	8.196	8.102	8.274	517,113	8.2028	0.57%
2018-09-11	10.48	10.48	10.50	10.42	10.78	338,600	3,600,022	10.632	8.149	8.149	8.165	8.102	8.382	435,450	8.2674	-0.19%
2018-09-10	10.50	10.48	10.50	10.44	10.72	349,300	3,680,278	10.536	8.165	8.149	8.165	8.118	8.336	449,211	8.1928	-2.05%
2018-09-07	10.72	10.70	10.72	10.56	10.92	356,000	3,841,710	10.791	8.336	8.320	8.336	8.211	8.491	457,827	8.3912	0.00%
2018-09-06	10.72	10.60	10.72	10.36	11.02	999,100	10,597,569	10.607	8.336	8.242	8.336	8.056	8.569	1,284,873	8.2479	-0.19%
2018-09-05	10.74	10.74	10.76	10.72	10.88	179,400	1,940,410	10.816	8.351	8.351	8.367	8.336	8.460	230,714	8.4105	-2.01%
2018-09-04	10.96	10.88	10.96	10.80	10.96	93,500	1,015,794	10.864	8.522	8.460	8.522	8.398	8.522	120,244	8.4478	-0.36%
2018-09-03	11.00	10.96	11.00	10.84	11.00	110,500	1,205,322	10.908	8.553	8.522	8.553	8.429	8.553	142,106	8.4818	0.00%
2018-08-31	11.00	10.96	11.00	10.86	11.04	280,300	3,068,706	10.948	8.553	8.522	8.553	8.445	8.585	360,474	8.5130	0.55%
2018-08-30	10.94	10.94	11.00	10.88	11.04	242,500	2,656,232	10.954	8.507	8.507	8.553	8.460	8.585	311,862	8.5173	-0.91%
2018-08-29	11.04	11.04	11.10	11.00	11.18	159,100	1,760,742	11.067	8.585	8.585	8.631	8.553	8.693	204,607	8.6055	-1.43%
2018-08-28	11.20	11.14	11.20	11.10	11.30	158,900	1,777,394	11.186	8.709	8.662	8.709	8.631	8.787	204,350	8.6978	0.18%
2018-08-27	11.18	11.14	11.18	11.08	11.24	238,100	2,658,168	11.164	8.693	8.662	8.693	8.616	8.740	306,204	8.6810	1.64%
2018-08-24	11.00	10.92	11.00	10.82	11.04	176,000	1,920,172	10.910	8.553	8.491	8.553	8.413	8.585	226,341	8.4835	-0.36%
2018-08-23	11.04	10.92	11.06	10.90	11.14	348,000	3,827,420	10.998	8.585	8.491	8.600	8.476	8.662	447,539	8.5522	1.47%
2018-08-22	10.88	10.88	10.94	10.88	11.30	764,800	8,392,186	10.973	8.460	8.460	8.507	8.460	8.787	983,556	8.5325	-3.72%
2018-08-21	11.30	11.30	11.34	10.84	11.30	463,000	5,153,148	11.130	8.787	8.787	8.818	8.429	8.787	595,432	8.6545	4.44%
2018-08-20	10.82	10.82	10.88	10.48	11.00	1,031,100	10,999,832	10.668	8.413	8.413	8.460	8.149	8.553	1,326,026	8.2953	-1.46%
2018-08-17	10.98	10.98	11.04	10.96	11.42	546,600	6,037,028	11.045	8.538	8.538	8.585	8.522	8.880	702,944	8.5882	-1.08%
2018-08-16	11.10	11.06	11.10	10.98	11.64	1,963,000	21,999,846	11.207	8.631	8.600	8.631	8.538	9.051	2,524,478	8.7146	-5.93%
2018-08-15	11.80	11.80	11.94	11.74	12.80	2,420,000	29,312,444	12.113	9.176	9.176	9.284	9.129	9.953	3,112,195	9.4186	-10.88%
2018-08-14	13.24	13.24	13.46	13.18	13.46	390,200	5,206,214	13.342	10.30	10.30	10.47	10.25	10.47	501,809	10.375	0.46%
2018-08-13	13.18	13.18	13.38	12.80	13.50	539,300	7,103,545	13.172	10.25	10.25	10.40	9.953	10.50	693,556	10.242	1.38%
2018-08-10	13.00	13.00	13.08	12.98	13.20	90,600	1,181,308	13.039	10.11	10.11	10.17	10.09	10.26	116,514	10.139	-1.66%
2018-08-09	13.22	13.16	13.22	12.88	13.26	153,400	2,023,462	13.191	10.28	10.23	10.28	10.02	10.31	197,277	10.257	2.16%
2018-08-08	12.94	12.94	13.02	12.92	13.12	160,700	2,089,734	13.004	10.06	10.06	10.12	10.05	10.20	206,665	10.112	-0.61%
2018-08-07	13.02	13.02	13.10	12.88	13.26	149,100	1,940,020	13.012	10.12	10.12	10.19	10.02	10.31	191,747	10.118	1.40%
2018-08-06	12.84	12.84	12.90	12.80	13.26	262,600	3,403,700	12.962	9.984	9.984	10.03	9.953	10.31	337,712	10.079	-0.62%
2018-08-03	12.92	12.90	13.02	12.92	13.32	369,600	4,811,584	13.018	10.05	10.03	10.12	10.05	10.36	475,317	10.123	-2.86%
2018-08-02	13.30	13.20	13.30	13.02	13.32	345,200	4,518,980	13.091	10.34	10.26	10.34	10.12	10.36	443,938	10.179	-0.15%
2018-08-01	13.32	13.32	13.38	13.30	13.66	191,700	2,575,932	13.437	10.36	10.36	10.40	10.34	10.62	246,532	10.449	-1.04%
2018-07-31	13.46	13.32	13.46	13.20	13.52	136,700	1,817,500	13.296	10.47	10.36	10.47	10.26	10.51	175,800	10.338	0.30%
2018-07-30	13.42	13.42	13.50	13.30	13.64	192,200	2,585,018	13.450	10.44	10.44	10.50	10.34	10.61	247,175	10.458	-0.45%
2018-07-27	13.48	13.48	13.54	13.14	13.64	181,100	2,426,336	13.398	10.48	10.48	10.53	10.22	10.61	232,900	10.418	0.45%
2018-07-26	13.42	13.42	13.48	13.40	13.74	449,938	6,067,106	13.484	10.44	10.44	10.48	10.42	10.68	578,634	10.485	-1.76%
2018-07-25	13.66	13.62	13.66	13.48	13.66	285,700	3,877,552	13.572	10.62	10.59	10.62	10.48	10.62	367,419	10.553	0.89%
2018-07-24	13.54	13.44	13.54	13.08	13.60	778,500	10,446,078	13.418	10.53	10.45	10.53	10.17	10.58	1,001,175	10.434	3.04%
2018-07-23	13.14	13.06	13.14	12.84	13.30	380,400	4,981,338	13.095	10.22	10.16	10.22	9.984	10.34	489,206	10.182	2.18%
2018-07-20	12.86	12.86	12.90	12.50	13.10	719,300	9,170,336	12.749	10.000	10.000	10.03	9.720	10.19	925,042	9.9134	1.42%
2018-07-19	12.68	12.56	12.64	12.54	12.70	343,500	4,330,128	12.606	9.860	9.766	9.829	9.751	9.875	441,752	9.8022	1.12%
2018-07-18	12.54	12.54	12.56	12.50	12.82	69,900	882,400	12.624	9.751	9.751	9.766	9.720	9.969	89,894	9.8161	-0.16%
2018-07-17	12.56	12.54	12.56	12.52	12.76	448,800	5,665,910	12.625	9.766	9.751	9.766	9.735	9.922	577,171	9.8167	-2.48%
2018-07-16	12.88	12.88	12.90	12.68	13.10	193,500	2,481,100	12.822	10.02	10.02	10.03	9.860	10.19	248,847	9.9704	0.16%
2018-07-13	12.86	12.86	12.90	12.78	13.20	169,800	2,191,890	12.909	10.000	10.000	10.03	9.938	10.26	218,368	10.038	-1.38%
2018-07-12	13.04	13.04	13.06	11.60	13.04	763,800	9,656,462	12.643	10.14	10.14	10.16	9.020	10.14	982,270	9.8308	3.00%
2018-07-11	12.66	12.62	12.70	12.48	12.96	504,972	6,370,993	12.617	9.844	9.813	9.875	9.704	10.08	649,410	9.8104	-3.21%
2018-07-10	13.08	13.04	13.08	12.92	13.24	190,000	2,493,990	13.126	10.17	10.14	10.17	10.05	10.30	244,346	10.207	-0.30%
2018-07-09	13.12	13.08	13.12	12.54	13.18	757,100	9,816,494	12.966	10.20	10.17	10.20	9.751	10.25	973,654	10.082	3.47%
2018-07-06	12.68	12.56	12.68	12.46	12.88	387,590	4,901,050	12.645	9.860	9.766	9.860	9.689	10.02	498,453	9.8325	-0.31%
2018-07-05	12.72	12.72	12.76	12.62	13.12	762,700	9,756,872	12.793	9.891	9.891	9.922	9.813	10.20	980,856	9.9473	-3.34%
2018-07-04	13.16	13.16	13.22	13.12	13.56	378,800	5,042,248	13.311	10.23	10.23	10.28	10.20	10.54	487,148	10.351	-0.30%
2018-07-03	13.20	13.20	13.28	12.70	13.32	721,078	9,364,008	12.986	10.26	10.26	10.33	9.875	10.36	927,329	10.098	-1.35%
2018-06-29	13.38	13.30	13.38	12.96	13.52	667,500	8,870,272	13.289	10.40	10.34	10.40	10.08	10.51	858,426	10.333	3.08%
2018-06-28	12.98	12.90	12.98	12.66	13.08	534,700	6,836,258	12.785	10.09	10.03	10.09	9.844	10.17	687,641	9.9416	0.62%
2018-06-27	12.90	12.74	12.90	12.78	13.54	926,100	12,066,343	13.029	10.03	9.906	10.03	9.938	10.53	1,190,993	10.131	-2.57%
2018-06-26	13.24	13.24	13.28	12.98	13.54	665,100	8,763,458	13.176	10.30	10.30	10.33	10.09	10.53	855,339	10.246	-2.65%
2018-06-25	13.60	13.52	13.60	13.48	14.00	533,000	7,289,150	13.676	10.58	10.51	10.58	10.48	10.89	685,454	10.634	-2.30%
2018-06-22	13.92	13.92	13.96	13.80	14.08	367,200	5,104,228	13.900	10.82	10.82	10.86	10.73	10.95	472,231	10.809	-0.71%
2018-06-21	14.02	13.96	14.02	13.94	14.44	684,200	9,667,555	14.130	10.90	10.86	10.90	10.84	11.23	879,902	10.987	-1.82%
2018-06-20	14.28	14.20	14.28	14.00	14.40	419,700	5,953,670	14.186	11.10	11.04	11.10	10.89	11.20	539,747	11.030	0.71%
2018-06-19	14.18	14.16	14.24	13.88	14.70	1,205,200	17,213,420	14.283	11.03	11.01	11.07	10.79	11.43	1,549,924	11.106	-4.19%
2018-06-15	14.80	14.80	14.84	14.78	15.22	804,900	12,018,544	14.932	11.51	11.51	11.54	11.49	11.83	1,035,126	11.611	-1.60%
2018-06-14	15.04	15.04	15.14	15.00	15.26	814,000	12,317,026	15.132	11.69	11.69	11.77	11.66	11.87	1,046,829	11.766	-1.31%
2018-06-13	15.24	15.24	15.26	15.20	15.58	1,088,700	16,677,779	15.319	11.85	11.85	11.87	11.82	12.11	1,400,102	11.912	-1.68%
2018-06-12	15.50	15.50	15.56	15.50	15.86	512,700	8,023,512	15.650	12.05	12.05	12.10	12.05	12.33	659,348	12.169	-1.52%
2018-06-11	15.74	15.74	15.76	15.50	15.90	565,300	8,915,120	15.771	12.24	12.24	12.25	12.05	12.36	726,993	12.263	0.38%
2018-06-08	15.68	15.66	15.68	15.48	15.98	825,415	12,968,007	15.711	12.19	12.18	12.19	12.04	12.43	1,061,509	12.217	-0.13%
2018-06-07	15.70	15.70	15.76	15.06	15.80	2,422,100	37,717,380	15.572	12.21	12.21	12.25	11.71	12.29	3,114,895	12.109	4.53%
2018-06-06	15.02	15.02	15.04	14.84	15.12	816,200	12,253,588	15.013	11.68	11.68	11.69	11.54	11.76	1,049,658	11.674	0.40%
2018-06-05	14.96	14.96	14.98	14.78	15.20	2,148,000	31,967,870	14.883	11.63	11.63	11.65	11.49	11.82	2,762,394	11.573	-1.45%
2018-06-04	15.18	15.18	15.20	15.06	15.26	702,100	10,615,066	15.119	11.80	11.80	11.82	11.71	11.87	902,922	11.756	0.66%
2018-06-01	15.08	15.08	15.18	15.02	15.30	452,800	6,850,000	15.128	11.73	11.73	11.80	11.68	11.90	582,315	11.763	-1.18%
2018-05-31	15.26	15.14	15.26	15.02	15.42	971,300	14,722,111	15.157	11.87	11.77	11.87	11.68	11.99	1,249,122	11.786	-0.78%
2018-05-30	15.38	15.38	15.40	15.26	15.48	763,000	11,719,184	15.359	11.96	11.96	11.97	11.87	12.04	981,241	11.943	0.52%
2018-05-29	15.30	15.30	15.36	15.20	15.56	586,100	8,977,408	15.317	11.90	11.90	11.94	11.82	12.10	753,743	11.910	-1.29%
2018-05-28	15.50	15.50	15.52	15.32	15.60	1,142,300	17,660,450	15.460	12.05	12.05	12.07	11.91	12.13	1,469,033	12.022	0.13%
2018-05-25	15.48	15.48	15.54	15.28	15.70	1,142,500	17,704,870	15.497	12.04	12.04	12.08	11.88	12.21	1,469,290	12.050	1.57%
2018-05-24	15.24	15.24	15.26	15.02	15.30	757,000	11,494,912	15.185	11.85	11.85	11.87	11.68	11.90	973,525	11.808	1.46%
2018-05-23	15.02	15.00	15.02	14.92	15.32	792,700	11,919,910	15.037	11.68	11.66	11.68	11.60	11.91	1,019,437	11.693	0.40%
2018-05-21	14.96	14.94	14.96	14.94	15.36	1,274,200	19,276,808	15.129	11.63	11.62	11.63	11.62	11.94	1,638,660	11.764	-2.48%
2018-05-18	15.34	15.18	15.34	15.08	15.40	659,500	10,031,788	15.211	11.93	11.80	11.93	11.73	11.97	848,137	11.828	0.92%
2018-05-17	15.20	15.20	15.22	15.12	15.30	891,280	13,536,935	15.188	11.82	11.82	11.83	11.76	11.90	1,146,214	11.810	0.26%
2018-05-16	15.16	15.16	15.18	14.72	15.40	4,730,100	71,072,499	15.026	11.79	11.79	11.80	11.45	11.97	6,083,054	11.684	-5.84%
2018-05-15	16.10	16.10	16.28	16.08	16.42	957,400	15,536,306	16.228	12.52	12.52	12.66	12.50	12.77	1,231,246	12.618	-0.86%
2018-05-14	16.24	16.24	16.34	16.16	16.64	1,041,200	17,113,657	16.437	12.63	12.63	12.71	12.57	12.94	1,339,015	12.781	-0.98%
2018-05-11	16.40	16.40	16.46	16.36	16.92	1,173,000	19,385,859	16.527	12.75	12.75	12.80	12.72	13.16	1,508,514	12.851	-0.97%
2018-05-10	16.56	16.54	16.56	15.96	16.88	1,825,700	30,239,563	16.563	12.88	12.86	12.88	12.41	13.13	2,347,906	12.879	4.15%
2018-05-09	15.90	15.90	15.94	15.70	15.98	429,300	6,821,844	15.891	12.36	12.36	12.39	12.21	12.43	552,093	12.356	0.00%
2018-05-08	15.90	15.90	15.94	15.66	15.98	770,300	12,177,238	15.808	12.36	12.36	12.39	12.18	12.43	990,630	12.292	1.92%
2018-05-07	15.60	15.58	15.60	15.30	15.90	1,220,700	19,102,656	15.649	12.13	12.11	12.13	11.90	12.36	1,569,858	12.168	0.39%
2018-05-04	15.54	15.54	15.58	15.52	16.02	2,339,700	37,107,017	15.860	12.08	12.08	12.11	12.07	12.46	3,008,926	12.332	-2.51%
2018-05-03	15.94	15.92	15.94	15.80	16.08	620,071	9,866,161	15.911	12.39	12.38	12.39	12.29	12.50	797,430	12.372	0.38%
2018-05-02	15.88	15.84	15.88	15.64	16.06	973,400	15,433,598	15.855	12.35	12.32	12.35	12.16	12.49	1,251,822	12.329	1.15%
2018-04-30	15.70	15.68	15.70	15.46	15.72	252,000	3,929,992	15.595	12.21	12.19	12.21	12.02	12.22	324,080	12.127	0.00%
2018-04-27	15.70	15.70	15.72	15.52	15.82	342,400	5,356,030	15.643	12.21	12.21	12.22	12.07	12.30	440,337	12.163	-0.13%
2018-04-26	15.72	15.72	15.78	15.58	16.56	1,678,400	26,588,241	15.841	12.22	12.22	12.27	12.11	12.88	2,158,474	12.318	-4.96%
2018-04-25	16.54	16.54	16.56	16.10	16.54	909,100	14,835,868	16.319	12.86	12.86	12.88	12.52	12.86	1,169,131	12.690	0.12%
2018-04-24	16.52	16.52	16.60	16.36	16.66	942,058	15,516,232	16.471	12.85	12.85	12.91	12.72	12.95	1,211,516	12.807	0.12%
2018-04-23	16.50	16.46	16.50	16.22	16.80	1,627,700	26,830,463	16.484	12.83	12.80	12.83	12.61	13.06	2,093,272	12.817	-1.79%
2018-04-20	16.80	16.74	16.80	16.66	17.18	1,849,600	31,189,780	16.863	13.06	13.02	13.06	12.95	13.36	2,378,643	13.112	-0.24%
2018-04-19	16.84	16.84	16.94	15.76	17.08	3,707,900	61,039,401	16.462	13.09	13.09	13.17	12.25	13.28	4,768,474	12.801	6.72%
2018-04-18	15.78	15.66	15.78	15.30	16.00	2,888,371	44,884,691	15.540	12.27	12.18	12.27	11.90	12.44	3,714,534	12.084	0.38%
2018-04-17	15.72	15.66	15.72	15.56	16.58	2,115,800	33,816,178	15.983	12.22	12.18	12.22	12.10	12.89	2,720,984	12.428	-3.68%
2018-04-16	16.32	16.30	16.32	16.20	17.10	1,045,027	17,333,891	16.587	12.69	12.67	12.69	12.60	13.30	1,343,937	12.898	-2.16%
2018-04-13	16.68	16.66	16.68	16.60	17.14	1,336,800	22,498,716	16.830	12.97	12.95	12.97	12.91	13.33	1,719,166	13.087	-2.68%
2018-04-12	17.14	17.14	17.18	17.02	17.40	815,200	14,017,954	17.196	13.33	13.33	13.36	13.23	13.53	1,048,372	13.371	-0.35%
2018-04-11	17.20	17.20	17.26	17.10	17.50	1,010,700	17,469,872	17.285	13.37	13.37	13.42	13.30	13.61	1,299,791	13.441	0.47%
2018-04-10	17.12	17.08	17.12	16.68	17.38	2,409,200	41,222,990	17.111	13.31	13.28	13.31	12.97	13.51	3,098,305	13.305	4.01%
2018-04-09	16.46	16.44	16.46	16.08	16.90	1,909,400	31,624,124	16.562	12.80	12.78	12.80	12.50	13.14	2,455,547	12.879	1.73%
2018-04-06	16.18	16.18	16.20	16.06	16.48	454,500	7,374,766	16.226	12.58	12.58	12.60	12.49	12.81	584,501	12.617	-0.12%
2018-04-04	16.20	16.14	16.22	16.10	16.76	972,500	15,858,826	16.307	12.60	12.55	12.61	12.52	13.03	1,250,665	12.680	-2.53%
2018-04-03	16.62	16.60	16.62	16.42	17.20	1,093,100	18,272,114	16.716	12.92	12.91	12.92	12.77	13.37	1,405,760	12.998	-2.35%
2018-03-29	17.02	17.00	17.02	16.12	17.22	2,150,800	36,101,494	16.785	13.23	13.22	13.23	12.53	13.39	2,765,995	13.052	6.11%
2018-03-28	16.04	16.04	16.16	16.00	16.80	1,052,300	17,128,082	16.277	12.47	12.47	12.57	12.44	13.06	1,353,290	12.657	-5.09%
2018-03-27	16.90	16.88	16.92	16.78	17.12	1,033,300	17,496,164	16.932	13.14	13.13	13.16	13.05	13.31	1,328,856	13.166	1.08%
2018-03-26	16.72	16.72	16.74	16.30	16.86	1,340,100	22,277,303	16.624	13.00	13.00	13.02	12.67	13.11	1,723,410	12.926	0.48%
2018-03-23	16.64	16.60	16.64	16.20	16.92	3,130,500	51,825,824	16.555	12.94	12.91	12.94	12.60	13.16	4,025,919	12.873	-1.65%
2018-03-22	16.92	16.92	17.00	16.84	17.40	1,768,400	30,185,528	17.069	13.16	13.16	13.22	13.09	13.53	2,274,217	13.273	0.24%
2018-03-21	16.88	16.88	17.00	16.76	17.72	1,922,500	33,107,972	17.221	13.13	13.13	13.22	13.03	13.78	2,472,394	13.391	-1.75%
2018-03-20	17.18	17.18	17.30	16.88	17.44	1,353,900	23,287,944	17.201	13.36	13.36	13.45	13.13	13.56	1,741,157	13.375	1.78%
2018-03-19	16.88	16.86	16.88	16.70	17.10	1,087,800	18,386,274	16.902	13.13	13.11	13.13	12.99	13.30	1,398,944	13.143	-0.47%
2018-03-16	16.96	16.94	16.96	16.80	17.56	1,380,000	23,722,032	17.190	13.19	13.17	13.19	13.06	13.65	1,774,722	13.367	-2.42%
2018-03-15	17.38	17.38	17.46	17.06	17.86	1,534,400	26,968,596	17.576	13.51	13.51	13.58	13.27	13.89	1,973,286	13.667	-0.11%
2018-03-14	17.40	17.40	17.48	17.20	18.00	2,531,200	44,178,924	17.454	13.53	13.53	13.59	13.37	14.00	3,255,201	13.572	-1.25%
2018-03-13	17.62	17.62	17.66	17.62	18.50	1,663,800	29,941,978	17.996	13.70	13.70	13.73	13.70	14.39	2,139,698	13.994	-4.76%
2018-03-12	18.50	18.50	18.56	18.46	19.10	2,212,300	41,383,080	18.706	14.39	14.39	14.43	14.35	14.85	2,845,086	14.545	-2.12%
2018-03-09	18.90	18.90	19.00	18.68	19.14	1,525,000	28,865,442	18.928	14.70	14.70	14.77	14.53	14.88	1,961,197	14.718	-0.42%
2018-03-08	18.98	18.98	19.04	18.56	19.10	1,481,100	27,912,584	18.846	14.76	14.76	14.81	14.43	14.85	1,904,740	14.654	1.61%
2018-03-07	18.68	18.66	18.68	18.44	19.18	1,837,600	34,606,022	18.832	14.53	14.51	14.53	14.34	14.91	2,363,210	14.644	0.32%
2018-03-06	18.62	18.62	18.72	17.80	18.96	2,289,400	42,540,736	18.582	14.48	14.48	14.56	13.84	14.74	2,944,239	14.449	3.56%
2018-03-05	17.98	17.98	18.00	17.98	19.44	4,613,500	85,963,589	18.633	13.98	13.98	14.00	13.98	15.12	5,933,103	14.489	0.45%
2018-03-02	17.90	17.80	17.90	17.64	18.00	801,100	14,242,634	17.779	13.92	13.84	13.92	13.72	14.00	1,030,239	13.825	0.00%
2018-03-01	17.90	17.94	17.98	16.92	18.02	1,218,844	21,528,218	17.663	13.92	13.95	13.98	13.16	14.01	1,567,471	13.734	3.35%
2018-02-28	17.32	17.30	17.38	16.94	17.76	1,664,000	28,637,768	17.210	13.47	13.45	13.51	13.17	13.81	2,139,955	13.382	-4.31%
2018-02-27	18.10	18.06	18.12	17.82	18.82	1,290,700	23,564,810	18.257	14.07	14.04	14.09	13.86	14.63	1,659,880	14.197	-2.37%
2018-02-26	18.54	18.52	18.56	18.10	18.76	1,843,600	34,165,874	18.532	14.42	14.40	14.43	14.07	14.59	2,370,926	14.410	2.89%
2018-02-23	18.02	18.00	18.06	17.48	18.28	2,084,900	37,435,602	17.956	14.01	14.00	14.04	13.59	14.21	2,681,246	13.962	3.56%
2018-02-22	17.40	17.36	17.40	17.10	18.38	2,357,000	41,751,548	17.714	13.53	13.50	13.53	13.30	14.29	3,031,175	13.774	-1.25%
2018-02-21	17.62	17.62	17.64	16.72	17.80	2,635,700	46,037,748	17.467	13.70	13.70	13.72	13.00	13.84	3,389,591	13.582	6.40%
2018-02-20	16.56	16.56	16.68	16.00	16.90	3,635,100	60,255,564	16.576	12.88	12.88	12.97	12.44	13.14	4,674,851	12.889	5.48%
2018-02-15	15.70	15.62	15.70	15.22	15.80	986,700	15,371,452	15.579	12.21	12.15	12.21	11.83	12.29	1,268,927	12.114	3.29%
2018-02-14	15.20	15.14	15.24	14.80	15.24	1,450,300	21,720,964	14.977	11.82	11.77	11.85	11.51	11.85	1,865,130	11.646	3.40%
2018-02-13	14.70	14.70	14.72	14.10	14.84	2,249,700	32,819,456	14.588	11.43	11.43	11.45	10.96	11.54	2,893,183	11.344	3.81%
2018-02-12	14.16	14.14	14.18	13.56	14.18	1,696,200	23,654,264	13.945	11.01	11.00	11.03	10.54	11.03	2,181,365	10.844	2.31%
2018-02-09	13.84	13.84	13.88	13.08	13.98	4,122,300	55,282,112	13.411	10.76	10.76	10.79	10.17	10.87	5,301,405	10.428	1.02%
2018-02-08	13.70	13.60	13.72	13.22	13.80	2,238,300	30,450,856	13.605	10.65	10.58	10.67	10.28	10.73	2,878,523	10.579	1.63%
2018-02-07	13.48	13.52	13.54	13.20	13.74	3,221,700	43,369,044	13.462	10.48	10.51	10.53	10.26	10.68	4,143,205	10.468	0.60%
2018-02-06	13.40	13.38	13.40	13.00	13.50	4,784,100	63,355,074	13.243	10.42	10.40	10.42	10.11	10.50	6,152,500	10.297	-0.30%
2018-02-05	13.44	13.36	13.42	13.04	13.70	2,378,800	31,554,416	13.265	10.45	10.39	10.44	10.14	10.65	3,059,210	10.315	-1.90%
2018-02-02	13.70	13.70	13.76	13.40	13.86	2,788,800	38,013,410	13.631	10.65	10.65	10.70	10.42	10.78	3,586,483	10.599	-1.72%
2018-02-01	13.94	13.90	13.94	13.36	15.30	9,557,900	133,035,458	13.919	10.84	10.81	10.84	10.39	11.90	12,291,754	10.823	-13.09%
2018-01-31	16.04	15.90	16.04	15.44	16.08	949,800	14,921,148	15.710	12.47	12.36	12.47	12.01	12.50	1,221,472	12.216	1.65%
2018-01-30	15.78	15.74	15.76	15.64	16.32	1,440,600	22,938,734	15.923	12.27	12.24	12.25	12.16	12.69	1,852,656	12.382	-2.35%
2018-01-29	16.16	16.10	16.16	16.00	16.60	1,229,900	19,990,968	16.254	12.57	12.52	12.57	12.44	12.91	1,581,689	12.639	0.25%
2018-01-26	16.12	16.12	16.14	15.70	16.18	1,334,700	21,339,222	15.988	12.53	12.53	12.55	12.21	12.58	1,716,465	12.432	0.00%
2018-01-25	16.12	16.12	16.16	15.80	16.28	2,034,000	32,764,040	16.108	12.53	12.53	12.57	12.29	12.66	2,615,787	12.526	3.33%
2018-01-24	15.60	15.52	15.64	15.22	15.66	1,173,500	18,132,100	15.451	12.13	12.07	12.16	11.83	12.18	1,509,157	12.015	1.83%
2018-01-23	15.32	15.26	15.32	15.14	15.44	738,500	11,307,312	15.311	11.91	11.87	11.91	11.77	12.01	949,734	11.906	1.19%
2018-01-22	15.14	15.10	15.14	14.70	15.34	849,800	12,777,264	15.036	11.77	11.74	11.77	11.43	11.93	1,092,869	11.691	1.75%
2018-01-19	14.88	14.86	14.88	14.50	14.94	1,429,900	21,006,384	14.691	11.57	11.55	11.57	11.28	11.62	1,838,895	11.423	-0.40%
2018-01-18	14.94	14.88	14.94	14.80	15.46	876,900	13,193,034	15.045	11.62	11.57	11.62	11.51	12.02	1,127,720	11.699	-2.35%
2018-01-17	15.30	15.30	15.36	15.30	15.52	1,136,100	17,446,376	15.356	11.90	11.90	11.94	11.90	12.07	1,461,060	11.941	-0.91%
2018-01-16	15.44	15.44	15.50	15.30	15.74	1,021,600	15,881,444	15.546	12.01	12.01	12.05	11.90	12.24	1,313,809	12.088	-0.26%
2018-01-15	15.48	15.48	15.54	15.42	16.06	2,303,100	36,255,599	15.742	12.04	12.04	12.08	11.99	12.49	2,961,858	12.241	1.57%
2018-01-12	15.24	15.18	15.24	15.00	15.46	1,197,900	18,262,562	15.246	11.85	11.80	11.85	11.66	12.02	1,540,536	11.855	1.87%
2018-01-11	14.96	14.88	14.96	14.82	15.20	381,600	5,719,492	14.988	11.63	11.57	11.63	11.52	11.82	490,749	11.655	0.54%
2018-01-10	14.88	14.76	14.88	14.50	15.00	1,074,700	15,804,034	14.706	11.57	11.48	11.57	11.28	11.66	1,382,097	11.435	0.68%
2018-01-09	14.78	14.78	14.84	14.60	15.36	1,393,700	20,852,028	14.962	11.49	11.49	11.54	11.35	11.94	1,792,341	11.634	-3.27%
2018-01-08	15.28	15.28	15.36	15.00	15.40	1,491,400	22,736,032	15.245	11.88	11.88	11.94	11.66	11.97	1,917,986	11.854	0.79%
2018-01-05	15.16	15.14	15.16	15.10	15.56	1,453,200	22,254,292	15.314	11.79	11.77	11.79	11.74	12.10	1,868,860	11.908	1.20%
2018-01-04	14.98	14.90	14.98	14.60	15.10	1,582,300	23,522,632	14.866	11.65	11.59	11.65	11.35	11.74	2,034,887	11.560	-0.66%
2018-01-03	15.08	15.02	15.08	14.76	15.60	2,739,600	41,650,020	15.203	11.73	11.68	11.73	11.48	12.13	3,523,210	11.822	2.17%
2018-01-02	14.76	14.76	14.82	14.00	14.84	2,348,300	34,209,386	14.568	11.48	11.48	11.52	10.89	11.54	3,019,986	11.328	5.73%
2017-12-29	13.96	13.96	13.98	13.66	14.20	1,662,800	23,342,002	14.038	10.86	10.86	10.87	10.62	11.04	2,138,412	10.916	1.16%
2017-12-28	13.80	13.72	13.80	13.30	13.82	2,070,300	28,174,400	13.609	10.73	10.67	10.73	10.34	10.75	2,662,470	10.582	3.76%
2017-12-27	13.30	13.28	13.30	13.20	13.48	1,414,400	18,875,354	13.345	10.34	10.33	10.34	10.26	10.48	1,818,962	10.377	1.99%
2017-12-22	13.04	13.02	13.04	12.80	13.14	322,100	4,181,526	12.982	10.14	10.12	10.14	9.953	10.22	414,231	10.095	0.46%
2017-12-21	12.98	12.92	13.00	12.72	13.20	940,100	12,206,080	12.984	10.09	10.05	10.11	9.891	10.26	1,208,998	10.096	2.20%
2017-12-20	12.70	12.66	12.70	12.58	12.74	205,300	2,598,102	12.655	9.875	9.844	9.875	9.782	9.906	264,022	9.8405	-0.16%
2017-12-19	12.72	12.68	12.72	12.08	12.72	465,300	5,853,408	12.580	9.891	9.860	9.891	9.393	9.891	598,390	9.7819	1.27%
2017-12-18	12.56	12.46	12.56	12.38	12.64	243,600	3,056,308	12.546	9.766	9.689	9.766	9.627	9.829	313,277	9.7559	0.00%
2017-12-15	12.56	12.54	12.56	12.50	12.72	257,900	3,241,640	12.569	9.766	9.751	9.766	9.720	9.891	331,667	9.7738	0.32%
2017-12-14	12.52	12.50	12.52	12.40	12.88	991,900	12,483,660	12.586	9.735	9.720	9.735	9.642	10.02	1,275,614	9.7864	2.79%
2017-12-13	12.18	12.10	12.20	12.00	12.38	327,600	3,992,230	12.186	9.471	9.409	9.487	9.331	9.627	421,304	9.4759	0.66%
2017-12-12	12.10	12.02	12.12	11.98	12.20	337,600	4,077,610	12.078	9.409	9.347	9.424	9.315	9.487	434,164	9.3919	-0.33%
2017-12-11	12.14	12.14	12.20	11.90	12.20	520,800	6,266,812	12.033	9.440	9.440	9.487	9.253	9.487	669,765	9.3567	1.00%
2017-12-08	12.02	12.02	12.04	11.88	12.16	883,400	10,577,338	11.973	9.347	9.347	9.362	9.238	9.455	1,136,080	9.3104	-1.15%
2017-12-07	12.16	12.12	12.16	12.10	12.38	489,200	5,962,804	12.189	9.455	9.424	9.455	9.409	9.627	629,126	9.4779	-0.82%
2017-12-06	12.26	12.20	12.26	12.02	12.50	1,434,800	17,532,420	12.219	9.533	9.487	9.533	9.347	9.720	1,845,197	9.5017	-2.39%
2017-12-05	12.56	12.56	12.58	12.56	12.84	454,100	5,766,050	12.698	9.766	9.766	9.782	9.766	9.984	583,987	9.8736	-1.57%
2017-12-04	12.76	12.74	12.78	12.72	12.96	455,300	5,844,060	12.836	9.922	9.906	9.938	9.891	10.08	585,530	9.9808	0.16%
2017-12-01	12.74	12.74	12.78	12.74	12.98	426,700	5,464,816	12.807	9.906	9.906	9.938	9.906	10.09	548,749	9.9587	-0.93%
2017-11-30	12.86	12.86	12.92	12.70	13.14	594,900	7,662,084	12.880	10.000	10.000	10.05	9.875	10.22	765,060	10.015	-2.43%
2017-11-29	13.18	13.16	13.18	13.14	13.32	300,300	3,975,092	13.237	10.25	10.23	10.25	10.22	10.36	386,195	10.293	0.30%
2017-11-28	13.14	13.08	13.14	13.04	13.42	412,200	5,457,192	13.239	10.22	10.17	10.22	10.14	10.44	530,102	10.295	-0.45%
2017-11-27	13.20	13.18	13.28	13.18	13.40	399,700	5,304,240	13.271	10.26	10.25	10.33	10.25	10.42	514,027	10.319	0.30%
2017-11-24	13.16	13.16	13.28	12.98	13.48	752,200	9,894,178	13.154	10.23	10.23	10.33	10.09	10.48	967,352	10.228	-1.35%
2017-11-23	13.34	13.34	13.36	13.06	13.46	1,550,900	20,658,078	13.320	10.37	10.37	10.39	10.16	10.47	1,994,505	10.357	2.30%
2017-11-22	13.04	13.06	13.08	12.80	13.18	841,900	10,961,800	13.020	10.14	10.16	10.17	9.953	10.25	1,082,709	10.124	0.00%
2017-11-21	13.04	13.04	13.06	12.80	13.08	1,121,800	14,543,132	12.964	10.14	10.14	10.16	9.953	10.17	1,442,669	10.081	1.24%
2017-11-20	12.88	12.88	12.90	12.72	12.96	726,500	9,317,734	12.826	10.02	10.02	10.03	9.891	10.08	934,301	9.9729	0.78%
2017-11-17	12.78	12.74	12.76	12.74	13.10	1,398,000	18,010,526	12.883	9.938	9.906	9.922	9.906	10.19	1,797,871	10.018	-1.69%
2017-11-16	13.00	13.00	13.02	12.92	13.60	1,514,900	19,975,852	13.186	10.11	10.11	10.12	10.05	10.58	1,948,208	10.253	-3.70%
2017-11-15	13.50	13.50	13.54	13.14	13.62	2,204,400	29,515,942	13.390	10.50	10.50	10.53	10.22	10.59	2,834,926	10.412	-1.03%
2017-11-14	13.64	13.62	13.66	13.32	13.70	3,642,200	49,411,458	13.566	10.61	10.59	10.62	10.36	10.65	4,683,981	10.549	3.49%
2017-11-13	13.18	13.16	13.18	12.60	13.22	1,413,500	18,459,904	13.060	10.25	10.23	10.25	9.798	10.28	1,817,805	10.155	3.78%
2017-11-10	12.70	12.66	12.80	12.34	12.88	2,883,200	36,575,350	12.686	9.875	9.844	9.953	9.595	10.02	3,707,884	9.8642	2.42%
2017-11-09	12.40	12.36	12.40	12.24	12.46	737,000	9,110,026	12.361	9.642	9.611	9.642	9.518	9.689	947,805	9.6117	0.65%
2017-11-08	12.32	12.32	12.34	12.30	12.42	561,000	6,926,744	12.347	9.580	9.580	9.595	9.564	9.658	721,463	9.6010	-0.81%
2017-11-07	12.42	12.42	12.44	12.34	12.54	842,500	10,459,584	12.415	9.658	9.658	9.673	9.595	9.751	1,083,481	9.6537	0.49%
2017-11-06	12.36	12.34	12.36	12.28	12.58	617,000	7,616,164	12.344	9.611	9.595	9.611	9.549	9.782	793,481	9.5984	-1.75%
2017-11-03	12.58	12.56	12.58	12.56	12.68	741,200	9,355,476	12.622	9.782	9.766	9.782	9.766	9.860	953,206	9.8147	0.48%
2017-11-02	12.52	12.54	12.56	12.50	12.70	962,300	12,129,340	12.605	9.735	9.751	9.766	9.720	9.875	1,237,547	9.8011	0.16%
2017-11-01	12.50	12.48	12.50	12.38	12.60	1,015,700	12,711,602	12.515	9.720	9.704	9.720	9.627	9.798	1,306,221	9.7316	-0.79%
2017-10-31	12.60	12.58	12.60	12.32	12.68	835,800	10,460,368	12.515	9.798	9.782	9.798	9.580	9.860	1,074,865	9.7318	0.80%
2017-10-30	12.50	12.50	12.54	12.48	12.80	1,030,900	12,971,488	12.583	9.720	9.720	9.751	9.704	9.953	1,325,769	9.7841	-1.88%
2017-10-27	12.74	12.72	12.76	12.68	12.88	1,093,000	13,965,538	12.777	9.906	9.891	9.922	9.860	10.02	1,405,632	9.9354	-1.24%
2017-10-26	12.90	12.90	12.94	12.88	13.16	833,500	10,813,666	12.974	10.03	10.03	10.06	10.02	10.23	1,071,907	10.088	-1.07%
2017-10-25	13.04	13.02	13.04	12.92	13.16	1,099,900	14,344,280	13.041	10.14	10.12	10.14	10.05	10.23	1,414,505	10.141	-0.46%
2017-10-24	13.10	13.08	13.10	13.02	13.24	689,700	9,044,218	13.113	10.19	10.17	10.19	10.12	10.30	886,975	10.197	-1.21%
2017-10-23	13.26	13.16	13.26	13.04	13.40	877,500	11,573,908	13.190	10.31	10.23	10.31	10.14	10.42	1,128,492	10.256	0.15%
2017-10-20	13.24	13.24	13.26	13.14	13.40	1,049,600	13,891,214	13.235	10.30	10.30	10.31	10.22	10.42	1,349,818	10.291	-0.45%
2017-10-19	13.30	13.30	13.36	13.20	13.70	1,073,300	14,442,134	13.456	10.34	10.34	10.39	10.26	10.65	1,380,297	10.463	-2.06%
2017-10-18	13.58	13.56	13.60	13.40	13.72	1,304,200	17,771,028	13.626	10.56	10.54	10.58	10.42	10.67	1,677,241	10.595	1.19%
2017-10-17	13.42	13.40	13.50	13.40	13.70	1,629,000	22,121,206	13.580	10.44	10.42	10.50	10.42	10.65	2,094,944	10.559	-2.33%
2017-10-16	13.74	13.74	13.76	13.22	13.82	2,425,400	32,806,814	13.526	10.68	10.68	10.70	10.28	10.75	3,119,139	10.518	4.89%
2017-10-13	13.10	13.08	13.10	12.96	13.16	838,900	10,998,692	13.111	10.19	10.17	10.19	10.08	10.23	1,078,851	10.195	1.08%
2017-10-12	12.96	12.96	12.98	12.80	13.08	1,121,900	14,510,878	12.934	10.08	10.08	10.09	9.953	10.17	1,442,798	10.057	-0.92%
2017-10-11	13.08	13.04	13.10	12.94	13.36	703,600	9,211,422	13.092	10.17	10.14	10.19	10.06	10.39	904,851	10.180	-1.95%
2017-10-10	13.34	13.32	13.34	13.26	13.62	901,100	12,094,952	13.422	10.37	10.36	10.37	10.31	10.59	1,158,842	10.437	-0.30%
2017-10-09	13.38	13.36	13.38	13.10	13.44	1,427,400	19,003,168	13.313	10.40	10.39	10.40	10.19	10.45	1,835,680	10.352	4.04%
2017-10-06	12.86	12.84	12.90	12.78	13.04	1,577,700	20,347,266	12.897	10.000	9.984	10.03	9.938	10.14	2,028,971	10.028	-0.62%
2017-10-04	12.94	12.84	12.96	12.74	13.08	1,054,700	13,675,214	12.966	10.06	9.984	10.08	9.906	10.17	1,356,377	10.082	1.57%
2017-10-03	12.74	12.74	12.76	12.60	12.88	1,477,400	18,738,110	12.683	9.906	9.906	9.922	9.798	10.02	1,899,982	9.8623	-2.15%
2017-09-29	13.02	13.00	13.02	12.94	13.16	386,400	5,029,570	13.017	10.12	10.11	10.12	10.06	10.23	496,922	10.121	0.46%
2017-09-28	12.96	12.96	12.98	12.92	13.18	763,700	9,956,064	13.037	10.08	10.08	10.09	10.05	10.25	982,142	10.137	-1.22%
2017-09-27	13.12	13.12	13.16	12.90	13.24	1,028,500	13,477,170	13.104	10.20	10.20	10.23	10.03	10.30	1,322,683	10.189	-2.53%
2017-09-26	13.46	13.42	13.46	13.10	13.70	2,025,300	27,272,680	13.466	10.47	10.44	10.47	10.19	10.65	2,604,598	10.471	5.49%
2017-09-25	12.76	12.76	12.78	12.76	13.30	1,094,200	14,186,558	12.965	9.922	9.922	9.938	9.922	10.34	1,407,175	10.082	-4.06%
2017-09-22	13.30	13.28	13.30	12.80	13.36	1,384,600	18,174,476	13.126	10.34	10.33	10.34	9.953	10.39	1,780,638	10.207	2.31%
2017-09-21	13.00	13.00	13.06	12.98	13.60	2,639,600	34,647,020	13.126	10.11	10.11	10.16	10.09	10.58	3,394,607	10.206	-5.11%
2017-09-20	13.70	13.70	13.80	13.40	13.80	1,170,700	15,909,528	13.590	10.65	10.65	10.73	10.42	10.73	1,505,556	10.567	-0.44%
2017-09-19	13.76	13.72	13.86	13.70	13.94	1,259,300	17,361,148	13.786	10.70	10.67	10.78	10.65	10.84	1,619,499	10.720	-2.13%
2017-09-18	14.06	14.04	14.06	13.96	14.20	903,000	12,695,930	14.060	10.93	10.92	10.93	10.86	11.04	1,161,286	10.933	-0.85%
2017-09-15	14.18	14.12	14.18	14.06	14.60	1,554,700	22,260,574	14.318	11.03	10.98	11.03	10.93	11.35	1,999,392	11.134	-0.28%
2017-09-14	14.22	14.22	14.26	14.10	14.70	1,889,800	26,973,900	14.273	11.06	11.06	11.09	10.96	11.43	2,430,341	11.099	-4.69%
2017-09-13	14.92	14.82	14.92	14.70	15.20	1,023,600	15,252,240	14.901	11.60	11.52	11.60	11.43	11.82	1,316,381	11.586	0.81%
2017-09-12	14.80	14.80	14.82	14.54	15.00	2,831,700	41,772,364	14.752	11.51	11.51	11.52	11.31	11.66	3,641,653	11.471	-4.15%
2017-09-11	15.44	15.44	15.48	15.22	15.94	1,261,700	19,464,284	15.427	12.01	12.01	12.04	11.83	12.39	1,622,585	11.996	-3.26%
2017-09-08	15.96	15.92	16.00	15.90	16.50	1,406,500	22,789,066	16.203	12.41	12.38	12.44	12.36	12.83	1,808,802	12.599	0.88%
2017-09-07	15.82	15.80	15.82	15.76	16.10	1,415,600	22,468,848	15.872	12.30	12.29	12.30	12.25	12.52	1,820,505	12.342	-1.37%
2017-09-06	16.04	16.02	16.04	15.98	16.48	1,338,301	21,694,420	16.210	12.47	12.46	12.47	12.43	12.81	1,721,096	12.605	-0.12%
2017-09-05	16.06	16.04	16.12	15.98	16.58	1,610,700	26,193,932	16.263	12.49	12.47	12.53	12.43	12.89	2,071,410	12.645	-2.90%
2017-09-04	16.54	16.56	16.58	15.84	16.66	3,045,700	49,833,546	16.362	12.86	12.88	12.89	12.32	12.95	3,916,864	12.723	8.25%
2017-09-01	15.28	15.26	15.28	14.42	15.30	1,973,200	29,713,284	15.058	11.88	11.87	11.88	11.21	11.90	2,537,596	11.709	7.76%
2017-08-31	14.18	14.16	14.22	14.14	14.58	1,261,900	18,015,924	14.277	11.03	11.01	11.06	11.00	11.34	1,622,842	11.101	-2.48%
2017-08-30	14.54	14.52	14.54	14.50	15.00	1,683,200	24,777,962	14.721	11.31	11.29	11.31	11.28	11.66	2,164,647	11.447	-2.15%
2017-08-29	14.86	14.84	14.88	14.70	15.08	2,067,900	30,821,606	14.905	11.55	11.54	11.57	11.43	11.73	2,659,383	11.590	0.95%
2017-08-28	14.72	14.72	14.74	13.80	14.78	2,545,000	36,875,650	14.489	11.45	11.45	11.46	10.73	11.49	3,272,948	11.267	6.82%
2017-08-25	13.78	13.76	13.80	13.12	13.86	2,211,900	30,161,346	13.636	10.72	10.70	10.73	10.20	10.78	2,844,572	10.603	5.03%
2017-08-24	13.12	13.12	13.14	12.78	13.20	2,006,200	26,100,454	13.010	10.20	10.20	10.22	9.938	10.26	2,580,035	10.116	1.23%
2017-08-22	12.96	12.94	12.96	12.90	13.08	485,900	6,302,802	12.971	10.08	10.06	10.08	10.03	10.17	624,882	10.086	0.93%
2017-08-21	12.84	12.84	12.90	12.82	13.12	607,000	7,855,296	12.941	9.984	9.984	10.03	9.969	10.20	780,621	10.063	-1.08%
2017-08-18	12.98	12.98	13.08	12.70	13.10	736,500	9,565,020	12.987	10.09	10.09	10.17	9.875	10.19	947,162	10.099	-0.61%
2017-08-17	13.06	13.06	13.08	12.82	13.42	1,147,600	15,108,856	13.166	10.16	10.16	10.17	9.969	10.44	1,475,849	10.237	2.19%
2017-08-16	12.78	12.78	12.88	12.70	13.92	1,981,300	26,390,128	13.320	9.938	9.938	10.02	9.875	10.82	2,548,013	10.357	-2.74%
2017-08-15	13.14	13.00	13.20	11.80	13.20	4,507,900	56,747,582	12.589	10.22	10.11	10.26	9.176	10.26	5,797,298	9.7886	11.17%
2017-08-14	11.82	11.80	11.82	11.76	12.12	621,400	7,421,336	11.943	9.191	9.176	9.191	9.144	9.424	799,140	9.2867	0.17%
2017-08-11	11.80	11.82	11.86	11.76	12.04	565,700	6,739,072	11.913	9.176	9.191	9.222	9.144	9.362	727,508	9.2632	-2.64%
2017-08-10	12.12	12.12	12.18	12.02	12.32	475,600	5,811,230	12.219	9.424	9.424	9.471	9.347	9.580	611,636	9.5011	-0.66%
2017-08-09	12.20	12.20	12.22	11.92	12.20	556,100	6,728,898	12.100	9.487	9.487	9.502	9.269	9.487	715,162	9.4089	1.84%
2017-08-08	11.98	11.96	11.98	11.68	11.98	381,900	4,526,866	11.854	9.315	9.300	9.315	9.082	9.315	491,135	9.2171	1.35%
2017-08-07	11.82	11.82	11.86	11.72	11.96	125,300	1,483,946	11.843	9.191	9.191	9.222	9.113	9.300	161,140	9.2091	-0.67%
2017-08-04	11.90	11.90	11.94	11.72	12.16	439,600	5,250,180	11.943	9.253	9.253	9.284	9.113	9.455	565,339	9.2868	0.85%
2017-08-03	11.80	11.80	11.88	11.72	11.90	383,900	4,541,879	11.831	9.176	9.176	9.238	9.113	9.253	493,707	9.1995	0.68%
2017-08-02	11.72	11.72	11.76	11.70	11.88	445,500	5,251,820	11.789	9.113	9.113	9.144	9.098	9.238	572,927	9.1667	-2.33%
2017-08-01	12.00	12.00	12.02	11.88	12.12	490,400	5,882,970	11.996	9.331	9.331	9.347	9.238	9.424	630,670	9.3281	-1.32%
2017-07-31	12.16	12.12	12.16	12.02	12.18	355,700	4,312,158	12.123	9.455	9.424	9.455	9.347	9.471	457,441	9.4267	0.66%
2017-07-28	12.08	12.08	12.18	12.00	12.18	354,200	4,274,290	12.067	9.393	9.393	9.471	9.331	9.471	455,512	9.3835	-1.31%
2017-07-27	12.24	12.18	12.24	12.10	12.32	377,100	4,603,898	12.209	9.518	9.471	9.518	9.409	9.580	484,962	9.4933	0.82%
2017-07-26	12.14	12.12	12.16	12.00	12.28	195,100	2,370,848	12.152	9.440	9.424	9.455	9.331	9.549	250,905	9.4492	-0.16%
2017-07-25	12.16	12.14	12.16	12.10	12.22	311,800	3,782,948	12.133	9.455	9.440	9.455	9.409	9.502	400,984	9.4342	-0.49%
2017-07-24	12.22	12.20	12.24	12.16	12.40	195,100	2,388,362	12.242	9.502	9.487	9.518	9.455	9.642	250,905	9.5190	-0.49%
2017-07-21	12.28	12.26	12.28	12.16	12.30	785,000	9,606,386	12.237	9.549	9.533	9.549	9.455	9.564	1,009,534	9.5157	1.82%
2017-07-20	12.06	12.04	12.06	12.00	12.20	336,500	4,056,548	12.055	9.378	9.362	9.378	9.331	9.487	432,749	9.3739	-1.15%
2017-07-19	12.20	12.20	12.28	12.00	12.40	1,445,200	17,761,122	12.290	9.487	9.487	9.549	9.331	9.642	1,858,572	9.5563	1.67%
2017-07-18	12.00	12.00	12.04	11.44	12.34	1,002,500	11,950,974	11.921	9.331	9.331	9.362	8.896	9.595	1,289,246	9.2697	5.26%
2017-07-17	11.40	11.40	11.48	11.38	11.62	244,300	2,808,220	11.495	8.864	8.864	8.927	8.849	9.036	314,177	8.9383	-0.52%
2017-07-14	11.46	11.44	11.46	11.44	11.64	605,000	6,971,216	11.523	8.911	8.896	8.911	8.896	9.051	778,049	8.9599	-2.55%
2017-07-13	11.76	11.74	11.84	11.74	11.88	197,300	2,327,720	11.798	9.144	9.129	9.207	9.129	9.238	253,734	9.1739	-0.68%
2017-07-12	11.84	11.84	11.86	11.78	11.98	223,400	2,657,534	11.896	9.207	9.207	9.222	9.160	9.315	287,299	9.2501	-0.50%
2017-07-11	11.90	11.88	11.90	11.70	11.92	435,900	5,164,828	11.849	9.253	9.238	9.253	9.098	9.269	560,581	9.2134	2.06%
2017-07-10	11.66	11.66	11.68	11.34	11.72	384,000	4,473,716	11.650	9.067	9.067	9.082	8.818	9.113	493,836	9.0591	0.34%
2017-07-07	11.62	11.58	11.66	11.48	11.68	290,700	3,362,344	11.566	9.036	9.004	9.067	8.927	9.082	373,849	8.9939	-0.85%
2017-07-06	11.72	11.62	11.72	11.58	11.74	157,400	1,834,304	11.654	9.113	9.036	9.113	9.004	9.129	202,421	9.0618	0.86%
2017-07-05	11.62	11.60	11.62	11.50	11.70	242,800	2,820,234	11.616	9.036	9.020	9.036	8.942	9.098	312,248	9.0320	0.52%
2017-07-04	11.56	11.56	11.68	11.48	11.78	322,100	3,735,400	11.597	8.989	8.989	9.082	8.927	9.160	414,231	9.0177	-1.53%
2017-07-03	11.74	11.72	11.84	11.66	11.80	77,400	907,842	11.729	9.129	9.113	9.207	9.067	9.176	99,539	9.1205	-1.51%
2017-06-30	11.92	11.90	11.92	11.80	11.92	185,600	2,201,468	11.861	9.269	9.253	9.269	9.176	9.269	238,687	9.2232	0.00%
2017-06-29	11.92	11.88	11.92	11.78	11.98	228,200	2,717,306	11.908	9.269	9.238	9.269	9.160	9.315	293,472	9.2592	1.19%
2017-06-28	11.78	11.76	11.88	11.76	11.98	269,000	3,186,358	11.845	9.160	9.144	9.238	9.144	9.315	345,942	9.2107	0.00%
2017-06-27	11.78	11.78	11.82	11.64	11.90	420,500	4,947,630	11.766	9.160	9.160	9.191	9.051	9.253	540,776	9.1491	-0.67%
2017-06-26	11.86	11.84	11.86	11.62	12.20	1,654,900	19,673,482	11.888	9.222	9.207	9.222	9.036	9.487	2,128,252	9.2440	3.85%
2017-06-23	11.42	11.24	11.50	11.10	11.50	143,600	1,629,446	11.347	8.880	8.740	8.942	8.631	8.942	184,674	8.8234	2.15%
2017-06-22	11.18	11.12	11.22	11.08	11.24	169,400	1,889,586	11.155	8.693	8.647	8.725	8.616	8.740	217,854	8.6736	-0.18%
2017-06-21	11.20	11.16	11.22	11.06	11.46	437,500	4,870,892	11.134	8.709	8.678	8.725	8.600	8.911	562,638	8.6572	-0.36%
2017-06-20	11.24	11.16	11.24	11.16	11.32	431,900	4,837,542	11.201	8.740	8.678	8.740	8.678	8.802	555,437	8.7094	-0.71%
2017-06-19	11.32	11.32	11.38	11.26	11.62	729,800	8,292,722	11.363	8.802	8.802	8.849	8.756	9.036	938,545	8.8357	-3.41%
2017-06-16	11.72	11.66	11.72	11.54	11.74	228,900	2,667,354	11.653	9.113	9.067	9.113	8.973	9.129	294,372	9.0612	1.56%
2017-06-15	11.54	11.52	11.56	11.46	11.78	1,166,200	13,557,698	11.626	8.973	8.958	8.989	8.911	9.160	1,499,769	9.0399	-4.15%
2017-06-14	12.04	12.06	12.14	11.90	12.16	395,300	4,763,584	12.051	9.362	9.378	9.440	9.253	9.455	508,368	9.3703	1.86%
2017-06-13	11.82	11.82	11.84	11.74	11.86	145,000	1,710,854	11.799	9.191	9.191	9.207	9.129	9.222	186,474	9.1747	1.20%
2017-06-12	11.68	11.68	11.78	11.64	11.90	253,500	2,972,408	11.726	9.082	9.082	9.160	9.051	9.253	326,009	9.1176	-1.02%
2017-06-09	11.80	11.74	11.80	11.70	11.84	757,200	8,891,982	11.743	9.176	9.129	9.176	9.098	9.207	973,783	9.1314	-0.84%
2017-06-08	11.90	11.88	11.90	11.88	12.16	654,600	7,827,472	11.958	9.253	9.238	9.253	9.238	9.455	841,836	9.2981	-2.14%
2017-06-07	12.16	12.16	12.18	12.04	12.30	620,200	7,553,832	12.180	9.455	9.455	9.471	9.362	9.564	797,596	9.4707	1.33%
2017-06-06	12.00	12.00	12.20	11.74	12.10	760,600	9,048,132	11.896	9.331	9.331	9.487	9.129	9.409	978,155	9.2502	0.50%
2017-06-05	11.94	11.92	11.94	11.74	12.00	303,000	3,610,364	11.915	9.284	9.269	9.284	9.129	9.331	389,667	9.2652	1.19%
2017-06-02	11.80	11.80	11.94	11.76	12.00	495,100	5,867,268	11.851	9.176	9.176	9.284	9.144	9.331	636,714	9.2149	-2.32%
2017-06-01	12.08	11.98	12.10	11.74	12.08	459,100	5,496,132	11.972	9.393	9.315	9.409	9.129	9.393	590,417	9.3089	1.85%
2017-05-31	11.86	11.86	11.88	11.70	12.16	759,600	9,061,626	11.930	9.222	9.222	9.238	9.098	9.455	976,869	9.2762	-3.58%
2017-05-29	12.30	12.30	12.32	11.84	12.36	280,000	3,435,360	12.269	9.564	9.564	9.580	9.207	9.611	360,089	9.5403	3.19%
2017-05-26	11.92	11.92	11.96	11.76	12.04	216,200	2,574,356	11.907	9.269	9.269	9.300	9.144	9.362	278,040	9.2589	-0.67%
2017-05-25	12.00	12.00	12.02	11.88	12.10	221,500	2,657,392	11.997	9.331	9.331	9.347	9.238	9.409	284,856	9.3289	0.84%
2017-05-24	11.90	11.88	11.90	11.88	12.00	375,600	4,477,684	11.921	9.253	9.238	9.253	9.238	9.331	483,033	9.2699	-1.65%
2017-05-23	12.10	12.14	12.18	12.04	12.20	129,000	1,564,640	12.129	9.409	9.440	9.471	9.362	9.487	165,898	9.4313	0.17%
2017-05-22	12.08	12.04	12.10	11.90	12.16	440,600	5,318,986	12.072	9.393	9.362	9.409	9.253	9.455	566,625	9.3871	-1.79%
2017-05-19	12.30	12.30	12.32	12.22	12.42	278,200	3,419,380	12.291	9.564	9.564	9.580	9.502	9.658	357,774	9.5574	-1.60%
2017-05-18	12.50	12.50	12.52	12.42	13.00	842,600	10,786,504	12.802	9.720	9.720	9.735	9.658	10.11	1,083,610	9.9542	-1.57%
2017-05-17	12.70	12.70	12.72	12.54	12.76	345,400	4,381,518	12.685	9.875	9.875	9.891	9.751	9.922	444,195	9.8640	1.44%
2017-05-16	12.52	12.50	12.62	12.44	12.78	237,300	2,995,540	12.623	9.735	9.720	9.813	9.673	9.938	305,175	9.8158	-0.79%
2017-05-15	12.62	12.62	12.66	12.40	12.80	280,800	3,554,592	12.659	9.813	9.813	9.844	9.642	9.953	361,117	9.8433	2.44%
2017-05-12	12.32	12.30	12.40	12.26	12.40	409,300	5,048,838	12.335	9.580	9.564	9.642	9.533	9.642	526,372	9.5918	0.98%
2017-05-11	12.20	12.14	12.22	11.84	12.32	609,500	7,323,224	12.015	9.487	9.440	9.502	9.207	9.580	783,836	9.3428	0.49%
2017-05-10	12.14	12.08	12.14	12.02	12.30	377,100	4,577,744	12.139	9.440	9.393	9.440	9.347	9.564	484,962	9.4394	-1.62%
2017-05-09	12.34	12.30	12.34	12.16	12.36	329,000	4,035,922	12.267	9.595	9.564	9.595	9.455	9.611	423,104	9.5388	1.31%
2017-05-08	12.18	12.12	12.20	12.16	12.40	478,500	5,855,844	12.238	9.471	9.424	9.487	9.455	9.642	615,366	9.5160	0.16%
2017-05-05	12.16	12.14	12.18	12.00	12.46	692,700	8,414,058	12.147	9.455	9.440	9.471	9.331	9.689	890,834	9.4452	-2.72%
2017-05-04	12.50	12.46	12.50	12.30	12.70	632,400	7,910,064	12.508	9.720	9.689	9.720	9.564	9.875	813,286	9.7261	-1.26%
2017-05-02	12.66	12.60	12.64	12.50	13.34	1,019,100	13,011,458	12.768	9.844	9.798	9.829	9.720	10.37	1,310,594	9.9279	-5.10%
2017-04-28	13.34	13.32	13.36	13.20	13.66	590,800	7,897,526	13.368	10.37	10.36	10.39	10.26	10.62	759,787	10.394	-3.33%
2017-04-27	13.80	13.68	13.76	13.66	13.82	384,500	5,279,974	13.732	10.73	10.64	10.70	10.62	10.75	494,479	10.678	0.15%
2017-04-26	13.78	13.80	13.88	13.78	13.96	204,800	2,839,420	13.864	10.72	10.73	10.79	10.72	10.86	263,379	10.781	-1.71%
2017-04-25	14.02	14.02	14.04	13.80	14.08	224,300	3,128,070	13.946	10.90	10.90	10.92	10.73	10.95	288,457	10.844	0.00%
2017-04-24	14.02	14.00	14.02	13.82	14.18	141,100	1,971,880	13.975	10.90	10.89	10.90	10.75	11.03	181,459	10.867	-0.57%
2017-04-21	14.10	14.06	14.16	13.64	14.20	578,100	8,032,098	13.894	10.96	10.93	11.01	10.61	11.04	743,454	10.804	1.73%
2017-04-20	13.86	13.84	13.86	13.78	14.08	743,300	10,303,022	13.861	10.78	10.76	10.78	10.72	10.95	955,907	10.778	-2.26%
2017-04-19	14.18	14.16	14.20	14.08	15.00	1,115,100	16,041,658	14.386	11.03	11.01	11.04	10.95	11.66	1,434,053	11.186	-5.97%
2017-04-18	15.08	15.08	15.10	13.80	15.38	713,400	10,748,738	15.067	11.73	11.73	11.74	10.73	11.96	917,454	11.716	-5.63%
2017-04-13	15.98	15.96	16.00	15.88	16.22	193,200	3,096,896	16.030	12.43	12.41	12.44	12.35	12.61	248,461	12.464	-0.75%
2017-04-12	16.10	16.02	16.10	16.00	16.40	256,400	4,160,704	16.227	12.52	12.46	12.52	12.44	12.75	329,738	12.618	0.75%
2017-04-11	15.98	15.98	16.02	15.52	16.14	218,600	3,473,754	15.891	12.43	12.43	12.46	12.07	12.55	281,126	12.357	1.52%
2017-04-10	15.74	15.74	15.76	15.62	16.12	177,100	2,791,862	15.764	12.24	12.24	12.25	12.15	12.53	227,756	12.258	-2.48%
2017-04-07	16.14	16.14	16.28	15.76	16.60	571,500	9,305,028	16.282	12.55	12.55	12.66	12.25	12.91	734,967	12.660	3.86%
2017-04-06	15.54	15.54	15.56	15.48	16.00	83,000	1,292,356	15.571	12.08	12.08	12.10	12.04	12.44	106,741	12.107	-2.26%
2017-04-05	15.90	15.90	15.92	15.82	16.00	77,200	1,227,416	15.899	12.36	12.36	12.38	12.30	12.44	99,282	12.363	2.05%
2017-04-03	15.58	15.52	15.58	14.92	15.70	83,500	1,292,264	15.476	12.11	12.07	12.11	11.60	12.21	107,384	12.034	0.52%
2017-03-31	15.50	15.50	15.52	15.36	15.86	140,300	2,173,200	15.490	12.05	12.05	12.07	11.94	12.33	180,430	12.045	-2.39%
2017-03-30	15.88	15.88	16.02	15.78	15.92	70,400	1,114,872	15.836	12.35	12.35	12.46	12.27	12.38	90,537	12.314	-0.50%
2017-03-29	15.96	15.96	15.98	15.70	16.20	364,300	5,785,064	15.880	12.41	12.41	12.43	12.21	12.60	468,501	12.348	-1.72%
2017-03-28	16.24	16.24	16.32	16.02	16.44	87,800	1,429,068	16.276	12.63	12.63	12.69	12.46	12.78	112,914	12.656	-0.98%
2017-03-27	16.40	16.40	16.48	16.14	16.50	248,800	4,085,588	16.421	12.75	12.75	12.81	12.55	12.83	319,964	12.769	1.61%
2017-03-24	16.14	16.14	16.16	15.90	16.30	459,700	7,412,128	16.124	12.55	12.55	12.57	12.36	12.67	591,188	12.538	-1.94%
2017-03-23	16.46	16.42	16.48	16.22	16.60	319,900	5,275,104	16.490	12.80	12.77	12.81	12.61	12.91	411,401	12.822	-2.26%
2017-03-22	16.84	16.84	16.86	16.70	16.92	270,100	4,532,462	16.781	13.09	13.09	13.11	12.99	13.16	347,357	13.048	3.19%
2017-03-21	16.32	16.32	16.38	16.30	16.60	382,000	6,285,176	16.453	12.69	12.69	12.74	12.67	12.91	491,264	12.794	-1.92%
2017-03-20	16.64	16.58	16.64	16.30	16.94	690,700	11,468,998	16.605	12.94	12.89	12.94	12.67	13.17	888,261	12.912	-5.67%
2017-03-17	17.64	17.60	17.62	17.48	17.98	298,700	5,268,594	17.638	13.72	13.69	13.70	13.59	13.98	384,137	13.715	-0.90%
2017-03-16	17.80	17.80	17.82	17.38	18.10	1,097,400	19,258,926	17.550	13.84	13.84	13.86	13.51	14.07	1,411,290	13.646	11.95%
2017-03-15	15.90	15.90	15.92	15.60	16.40	437,000	6,929,100	15.856	12.36	12.36	12.38	12.13	12.75	561,995	12.329	-4.56%
2017-03-14	16.66	16.66	16.70	16.40	16.98	708,600	11,774,550	16.617	12.95	12.95	12.99	12.75	13.20	911,281	12.921	5.18%
2017-03-13	15.84	15.84	15.86	15.14	15.86	417,100	6,548,608	15.700	12.32	12.32	12.33	11.77	12.33	536,403	12.208	6.17%
2017-03-10	14.92	14.92	14.94	14.68	14.94	128,000	1,899,082	14.837	11.60	11.60	11.62	11.41	11.62	164,612	11.537	0.27%
2017-03-09	14.88	14.88	14.90	14.76	15.00	162,700	2,411,850	14.824	11.57	11.57	11.59	11.48	11.66	209,237	11.527	-1.33%
2017-03-08	15.08	15.00	15.08	14.70	15.12	121,900	1,823,308	14.957	11.73	11.66	11.73	11.43	11.76	156,767	11.631	1.62%
2017-03-07	14.84	14.84	14.88	14.60	15.12	467,000	6,972,768	14.931	11.54	11.54	11.57	11.35	11.76	600,576	11.610	-3.51%
2017-03-06	15.38	15.30	15.40	15.02	15.46	216,400	3,317,528	15.331	11.96	11.90	11.97	11.68	12.02	278,297	11.921	2.81%
2017-03-03	14.96	14.96	14.98	14.52	15.28	489,900	7,274,610	14.849	11.63	11.63	11.65	11.29	11.88	630,026	11.547	-5.44%
2017-03-02	15.82	15.80	15.86	15.70	16.04	102,800	1,633,316	15.888	12.30	12.29	12.33	12.21	12.47	132,204	12.355	0.64%
2017-03-01	15.72	15.64	15.72	15.50	15.94	323,800	5,073,106	15.667	12.22	12.16	12.22	12.05	12.39	416,417	12.183	-1.13%
2017-02-28	15.90	15.90	15.92	15.50	16.68	935,600	14,862,908	15.886	12.36	12.36	12.38	12.05	12.97	1,203,210	12.353	-8.20%
2017-02-27	17.32	17.32	17.34	17.30	17.72	58,000	1,017,294	17.540	13.47	13.47	13.48	13.45	13.78	74,590	13.639	-1.93%
2017-02-24	17.66	17.66	17.68	17.60	17.98	247,800	4,385,166	17.696	13.73	13.73	13.75	13.69	13.98	318,678	13.760	1.61%
2017-02-23	17.38	17.38	17.42	17.30	17.60	53,000	922,272	17.401	13.51	13.51	13.55	13.45	13.69	68,160	13.531	-0.91%
2017-02-22	17.54	17.52	17.60	17.12	17.56	235,418	4,068,643	17.283	13.64	13.62	13.69	13.31	13.65	302,755	13.439	2.45%
2017-02-21	17.12	17.10	17.12	17.04	17.30	127,600	2,188,206	17.149	13.31	13.30	13.31	13.25	13.45	164,098	13.335	-0.35%
2017-02-20	17.18	17.18	17.20	17.12	17.52	158,300	2,726,554	17.224	13.36	13.36	13.37	13.31	13.62	203,579	13.393	-2.72%
2017-02-17	17.66	17.62	17.66	17.60	17.88	87,100	1,542,276	17.707	13.73	13.70	13.73	13.69	13.90	112,013	13.769	-0.67%
2017-02-16	17.78	17.70	17.78	17.62	17.96	216,600	3,854,744	17.797	13.83	13.76	13.83	13.70	13.97	278,554	13.838	0.45%
2017-02-15	17.70	17.70	17.74	17.56	17.90	113,300	2,004,406	17.691	13.76	13.76	13.79	13.65	13.92	145,707	13.756	-1.34%
2017-02-14	17.94	17.94	17.96	17.66	18.12	126,000	2,253,518	17.885	13.95	13.95	13.97	13.73	14.09	162,040	13.907	-0.88%
2017-02-13	18.10	18.08	18.10	17.50	18.34	245,500	4,435,874	18.069	14.07	14.06	14.07	13.61	14.26	315,721	14.050	3.19%
2017-02-10	17.54	17.54	17.56	16.88	18.92	555,300	9,852,024	17.742	13.64	13.64	13.65	13.13	14.71	714,133	13.796	-9.21%
2017-02-09	19.32	19.32	19.38	18.98	19.36	313,800	6,004,826	19.136	15.02	15.02	15.07	14.76	15.05	403,556	14.880	3.43%
2017-02-08	18.68	18.64	18.68	18.50	18.82	353,000	6,573,720	18.622	14.53	14.49	14.53	14.39	14.63	453,969	14.481	1.30%
2017-02-07	18.44	18.44	18.48	17.80	18.88	596,500	11,024,980	18.483	14.34	14.34	14.37	13.84	14.68	767,117	14.372	7.96%
2017-02-06	17.08	17.10	17.12	16.70	17.12	230,900	3,923,830	16.994	13.28	13.30	13.31	12.99	13.31	296,945	13.214	3.52%
2017-02-03	16.50	16.52	16.54	16.28	16.58	279,200	4,603,528	16.488	12.83	12.85	12.86	12.66	12.89	359,060	12.821	1.35%
2017-02-02	16.28	16.24	16.28	15.94	16.42	401,000	6,505,594	16.223	12.66	12.63	12.66	12.39	12.77	515,698	12.615	3.69%
2017-02-01	15.70	15.68	15.70	15.30	15.86	263,800	4,136,562	15.681	12.21	12.19	12.21	11.90	12.33	339,255	12.193	6.51%
2017-01-27	14.74	14.70	14.74	14.64	14.78	41,300	607,182	14.702	11.46	11.43	11.46	11.38	11.49	53,113	11.432	-1.07%
2017-01-26	14.90	14.90	14.98	14.78	15.20	119,200	1,778,302	14.919	11.59	11.59	11.65	11.49	11.82	153,295	11.601	-0.27%
2017-01-25	14.94	14.94	15.04	14.94	15.26	131,800	1,990,132	15.100	11.62	11.62	11.69	11.62	11.87	169,499	11.741	-1.97%
2017-01-24	15.24	15.22	15.24	15.10	15.28	81,100	1,234,168	15.218	11.85	11.83	11.85	11.74	11.88	104,297	11.833	-0.26%
2017-01-23	15.28	15.26	15.28	15.12	15.32	124,100	1,890,220	15.231	11.88	11.87	11.88	11.76	11.91	159,596	11.844	3.24%
2017-01-20	14.80	14.72	14.80	14.60	14.96	176,300	2,593,330	14.710	11.51	11.45	11.51	11.35	11.63	226,727	11.438	0.41%
2017-01-19	14.74	14.70	14.74	14.64	14.90	151,600	2,233,944	14.736	11.46	11.43	11.46	11.38	11.59	194,962	11.458	-3.28%
2017-01-18	15.24	15.10	15.24	14.92	15.30	485,000	7,362,022	15.179	11.85	11.74	11.85	11.60	11.90	623,725	11.803	1.46%
2017-01-17	15.02	15.02	15.10	14.66	15.08	74,300	1,098,814	14.789	11.68	11.68	11.74	11.40	11.73	95,552	11.500	0.67%
2017-01-16	14.92	14.82	14.92	14.76	14.96	159,500	2,373,948	14.884	11.60	11.52	11.60	11.48	11.63	205,122	11.573	2.19%
2017-01-13	14.60	14.60	14.62	14.40	14.78	175,800	2,554,750	14.532	11.35	11.35	11.37	11.20	11.49	226,084	11.300	-3.18%
2017-01-12	15.08	14.98	15.08	14.76	15.10	299,500	4,463,824	14.904	11.73	11.65	11.73	11.48	11.74	385,166	11.589	4.29%
2017-01-11	14.46	14.46	14.50	14.38	14.58	238,400	3,448,482	14.465	11.24	11.24	11.28	11.18	11.34	306,590	11.248	0.28%
2017-01-10	14.42	14.38	14.44	14.04	14.42	598,800	8,519,370	14.227	11.21	11.18	11.23	10.92	11.21	770,075	11.063	9.24%
2017-01-09	13.20	13.18	13.20	13.18	13.60	144,300	1,927,568	13.358	10.26	10.25	10.26	10.25	10.58	185,574	10.387	-1.64%
2017-01-06	13.42	13.40	13.44	13.26	13.62	424,200	5,666,230	13.357	10.44	10.42	10.45	10.31	10.59	545,534	10.387	3.23%
2017-01-05	13.00	12.98	13.00	12.74	13.00	347,900	4,465,226	12.835	10.11	10.09	10.11	9.906	10.11	447,410	9.9802	4.33%
2017-01-04	12.46	12.34	12.46	12.06	12.48	191,900	2,364,304	12.321	9.689	9.595	9.689	9.378	9.704	246,789	9.5803	2.98%
2017-01-03	12.10	12.06	12.14	12.10	12.36	475,700	5,825,122	12.245	9.409	9.378	9.440	9.409	9.611	611,765	9.5218	-4.57%
2016-12-30	12.68	12.66	12.70	12.48	12.90	417,800	5,299,370	12.684	9.860	9.844	9.875	9.704	10.03	537,304	9.8629	3.93%
2016-12-29	12.20	12.18	12.24	12.16	12.44	328,100	4,038,668	12.309	9.487	9.471	9.518	9.455	9.673	421,947	9.5715	0.33%
2016-12-28	12.16	12.12	12.14	12.00	12.26	223,500	2,718,332	12.163	9.455	9.424	9.440	9.331	9.533	287,428	9.4574	1.33%
2016-12-23	12.00	11.94	12.00	11.72	12.18	263,700	3,156,706	11.971	9.331	9.284	9.331	9.113	9.471	339,126	9.3083	-0.66%
2016-12-22	12.08	12.00	12.08	11.62	12.50	286,800	3,469,490	12.097	9.393	9.331	9.393	9.036	9.720	368,834	9.4067	1.68%
2016-12-21	11.88	11.72	11.88	11.60	12.12	371,400	4,422,132	11.907	9.238	9.113	9.238	9.020	9.424	477,632	9.2585	-1.00%
2016-12-20	12.00	11.94	12.00	11.50	12.18	592,100	7,021,908	11.859	9.331	9.284	9.331	8.942	9.471	761,459	9.2217	-4.91%
2016-12-19	12.62	12.52	12.62	12.46	13.02	259,000	3,266,508	12.612	9.813	9.735	9.813	9.689	10.12	333,082	9.8069	-1.71%
2016-12-16	12.84	12.84	13.00	12.80	13.50	863,000	11,303,748	13.098	9.984	9.984	10.11	9.953	10.50	1,109,845	10.185	-8.02%
2016-12-15	13.96	13.94	14.00	13.90	15.00	515,900	7,316,654	14.182	10.86	10.84	10.89	10.81	11.66	663,463	11.028	-10.63%
2016-12-14	15.62	15.60	15.66	15.32	15.66	210,100	3,255,148	15.493	12.15	12.13	12.18	11.91	12.18	270,195	12.047	-2.62%
2016-12-13	16.04	16.02	16.12	15.88	16.26	146,900	2,354,852	16.030	12.47	12.46	12.53	12.35	12.64	188,918	12.465	-2.31%
2016-12-12	16.42	16.42	16.88	16.36	16.68	113,500	1,866,646	16.446	12.77	12.77	13.13	12.72	12.97	145,964	12.788	-3.53%
2016-12-09	17.02	16.98	17.02	16.90	17.10	106,900	1,812,656	16.957	13.23	13.20	13.23	13.14	13.30	137,477	13.185	0.71%
2016-12-08	16.90	16.90	16.98	16.88	17.10	85,500	1,453,910	17.005	13.14	13.14	13.20	13.13	13.30	109,956	13.223	2.30%
2016-12-07	16.52	16.52	16.60	16.36	16.56	23,900	394,852	16.521	12.85	12.85	12.91	12.72	12.88	30,736	12.847	0.00%
2016-12-06	16.52	16.42	16.54	16.24	16.52	118,000	1,927,364	16.334	12.85	12.77	12.86	12.63	12.85	151,752	12.701	-0.48%
2016-12-05	16.60	16.60	16.66	16.40	17.14	55,400	919,798	16.603	12.91	12.91	12.95	12.75	13.33	71,246	12.910	-0.95%
2016-12-02	16.76	16.76	16.80	16.68	16.84	76,900	1,287,736	16.746	13.03	13.03	13.06	12.97	13.09	98,896	13.021	1.21%
2016-12-01	16.56	16.52	16.56	16.02	16.62	142,500	2,347,262	16.472	12.88	12.85	12.88	12.46	12.92	183,259	12.808	-0.96%
2016-11-30	16.72	16.70	16.74	16.60	16.74	75,100	1,254,854	16.709	13.00	12.99	13.02	12.91	13.02	96,581	12.993	-0.59%
2016-11-29	16.82	16.82	16.88	16.78	17.10	76,500	1,297,294	16.958	13.08	13.08	13.13	13.05	13.30	98,381	13.186	-1.87%
2016-11-28	17.14	17.14	17.16	16.64	17.26	90,400	1,547,180	17.115	13.33	13.33	13.34	12.94	13.42	116,257	13.308	0.71%
2016-11-25	17.02	17.00	17.04	16.50	17.02	70,900	1,191,610	16.807	13.23	13.22	13.25	12.83	13.23	91,180	13.069	1.92%
2016-11-24	16.70	16.66	16.72	16.52	16.78	210,300	3,513,174	16.706	12.99	12.95	13.00	12.85	13.05	270,452	12.990	-4.46%
2016-11-23	17.48	17.48	17.50	17.34	17.72	36,700	642,198	17.499	13.59	13.59	13.61	13.48	13.78	47,197	13.607	-0.68%
2016-11-22	17.60	17.56	17.60	17.56	17.82	161,400	2,854,166	17.684	13.69	13.65	13.69	13.65	13.86	207,565	13.751	3.17%
2016-11-21	17.06	17.06	17.10	16.92	17.14	90,100	1,536,188	17.050	13.27	13.27	13.30	13.16	13.33	115,871	13.258	2.52%
2016-11-18	16.64	16.66	16.70	16.50	17.20	455,400	7,598,136	16.685	12.94	12.95	12.99	12.83	13.37	585,658	12.974	-7.04%
2016-11-17	17.90	17.82	18.00	17.80	18.34	92,500	1,657,998	17.924	13.92	13.86	14.00	13.84	14.26	118,958	13.938	-3.87%
2016-11-16	18.62	18.52	18.84	18.58	18.98	117,400	2,207,878	18.807	14.48	14.40	14.65	14.45	14.76	150,980	14.624	4.96%
2016-11-15	17.74	17.60	17.76	17.44	17.84	78,900	1,385,620	17.562	13.79	13.69	13.81	13.56	13.87	101,468	13.656	4.35%
2016-11-14	17.00	16.96	17.22	16.60	17.76	328,600	5,661,858	17.230	13.22	13.19	13.39	12.91	13.81	422,590	13.398	-9.28%
2016-11-11	18.74	18.74	18.80	18.48	19.16	92,500	1,727,454	18.675	14.57	14.57	14.62	14.37	14.90	118,958	14.522	-2.40%
2016-11-10	19.20	19.16	19.22	18.78	19.70	523,700	10,102,810	19.291	14.93	14.90	14.95	14.60	15.32	673,494	15.001	-7.91%
2016-11-09	20.85	20.85	21.05	19.00	21.00	1,126,400	23,012,067	20.430	16.21	16.21	16.37	14.77	16.33	1,448,585	15.886	5.62%
2016-11-08	19.74	19.74	19.80	19.52	19.84	30,600	604,524	19.756	15.35	15.35	15.40	15.18	15.43	39,353	15.362	-0.70%
2016-11-07	19.88	19.88	19.90	19.84	20.10	165,400	3,291,692	19.901	15.46	15.46	15.47	15.43	15.63	212,709	15.475	-1.09%
2016-11-04	20.10	20.00	20.20	19.98	20.25	59,000	1,186,076	20.103	15.63	15.55	15.71	15.54	15.75	75,876	15.632	-0.50%
2016-11-03	20.20	20.20	20.30	20.05	20.55	99,900	2,035,350	20.374	15.71	15.71	15.79	15.59	15.98	128,474	15.842	-2.42%
2016-11-02	20.70	20.70	20.80	19.90	20.85	380,800	7,816,525	20.527	16.10	16.10	16.17	15.47	16.21	489,721	15.961	5.83%
2016-11-01	19.56	19.54	19.72	19.42	19.86	254,300	4,995,436	19.644	15.21	15.19	15.33	15.10	15.44	327,038	15.275	0.31%
2016-10-31	19.50	19.50	19.58	19.50	19.80	57,100	1,122,780	19.663	15.16	15.16	15.23	15.16	15.40	73,432	15.290	1.67%
2016-10-28	19.18	19.18	19.30	19.16	19.54	41,400	797,332	19.259	14.91	14.91	15.01	14.90	15.19	53,242	14.976	-1.64%
2016-10-27	19.50	19.46	19.50	19.18	19.64	70,000	1,362,304	19.462	15.16	15.13	15.16	14.91	15.27	90,022	15.133	0.10%
2016-10-26	19.48	19.48	19.50	19.34	19.50	27,600	536,440	19.436	15.15	15.15	15.16	15.04	15.16	35,494	15.113	1.56%
2016-10-25	19.18	19.18	19.22	18.90	19.20	15,400	294,642	19.133	14.91	14.91	14.95	14.70	14.93	19,805	14.877	-1.74%
2016-10-24	19.52	19.44	19.56	19.36	19.88	320,200	6,231,998	19.463	15.18	15.12	15.21	15.05	15.46	411,787	15.134	1.67%
2016-10-20	19.20	19.10	19.20	19.14	19.32	186,000	3,576,790	19.230	14.93	14.85	14.93	14.88	15.02	239,202	14.953	6.43%
2016-10-19	18.04	17.96	18.24	18.02	18.30	54,100	979,760	18.110	14.03	13.97	14.18	14.01	14.23	69,574	14.082	0.11%
2016-10-18	18.02	18.02	18.16	17.90	18.10	115,000	2,075,076	18.044	14.01	14.01	14.12	13.92	14.07	147,894	14.031	3.44%
2016-10-17	17.42	17.38	17.50	17.34	17.76	55,000	961,136	17.475	13.55	13.51	13.61	13.48	13.81	70,732	13.588	-2.68%
2016-10-14	17.90	17.90	18.06	17.90	18.32	196,600	3,555,604	18.086	13.92	13.92	14.04	13.92	14.25	252,834	14.063	-0.33%
2016-10-13	17.96	17.96	18.00	17.70	18.14	189,100	3,411,406	18.040	13.97	13.97	14.00	13.76	14.11	243,188	14.028	1.47%
2016-10-12	17.70	17.70	17.78	17.70	17.80	96,200	1,707,732	17.752	13.76	13.76	13.83	13.76	13.84	123,716	13.804	-1.12%
2016-10-11	17.90	17.90	18.00	17.86	18.14	131,100	2,356,152	17.972	13.92	13.92	14.00	13.89	14.11	168,599	13.975	1.70%
2016-10-07	17.60	17.44	17.64	17.42	17.80	442,870	7,758,081	17.518	13.69	13.56	13.72	13.55	13.84	569,544	13.622	-2.00%
2016-10-06	17.96	17.94	18.12	17.92	18.38	180,100	3,257,256	18.086	13.97	13.95	14.09	13.93	14.29	231,614	14.063	-0.22%
2016-10-05	18.00	17.98	18.00	17.90	18.30	148,300	2,678,258	18.060	14.00	13.98	14.00	13.92	14.23	190,718	14.043	-4.05%
2016-10-04	18.76	18.64	18.88	18.64	18.98	59,700	1,126,518	18.870	14.59	14.49	14.68	14.49	14.76	76,776	14.673	0.00%
2016-10-03	18.76	18.58	18.78	18.58	18.84	44,300	831,382	18.767	14.59	14.45	14.60	14.45	14.65	56,971	14.593	3.19%
2016-09-30	18.18	18.18	18.50	18.00	18.20	72,900	1,320,054	18.108	14.14	14.14	14.39	14.00	14.15	93,752	14.080	0.66%
2016-09-29	18.06	18.00	18.30	17.64	18.60	107,100	1,966,452	18.361	14.04	14.00	14.23	13.72	14.46	137,734	14.277	3.67%
2016-09-28	17.42	17.36	17.60	17.42	17.96	55,400	971,842	17.542	13.55	13.50	13.69	13.55	13.97	71,246	13.641	-4.18%
2016-09-27	18.18	18.18	18.50	18.18	18.32	23,100	420,564	18.206	14.14	14.14	14.39	14.14	14.25	29,707	14.157	-1.41%
2016-09-26	18.44	18.42	18.50	18.44	18.80	39,300	728,418	18.535	14.34	14.32	14.39	14.34	14.62	50,541	14.412	-3.35%
2016-09-23	19.08	19.08	19.10	18.98	19.18	137,100	2,612,538	19.056	14.84	14.84	14.85	14.76	14.91	176,315	14.817	0.74%
2016-09-22	18.94	18.94	18.96	18.80	19.04	116,200	2,195,678	18.896	14.73	14.73	14.74	14.62	14.81	149,437	14.693	3.16%
2016-09-21	18.36	18.36	18.42	18.00	18.42	206,800	3,777,354	18.266	14.28	14.28	14.32	14.00	14.32	265,951	14.203	3.26%
2016-09-20	17.78	17.78	17.80	17.58	17.90	44,200	784,556	17.750	13.83	13.83	13.84	13.67	13.92	56,843	13.802	-1.22%
2016-09-19	18.00	18.00	18.10	17.30	18.02	272,900	4,839,770	17.735	14.00	14.00	14.07	13.45	14.01	350,958	13.790	8.83%
2016-09-15	16.54	16.46	16.56	16.46	16.66	57,900	958,618	16.556	12.86	12.80	12.88	12.80	12.95	74,461	12.874	0.61%
2016-09-14	16.44	16.40	16.52	16.38	16.82	46,200	760,758	16.467	12.78	12.75	12.85	12.74	13.08	59,415	12.804	-3.29%
2016-09-13	17.00	16.92	17.06	16.96	17.14	76,100	1,295,148	17.019	13.22	13.16	13.27	13.19	13.33	97,867	13.234	-2.63%
2016-09-12	17.46	17.38	17.60	17.20	17.60	121,100	2,100,482	17.345	13.58	13.51	13.69	13.37	13.69	155,738	13.487	0.34%
2016-09-09	17.40	17.38	17.42	17.30	17.52	90,300	1,575,054	17.443	13.53	13.51	13.55	13.45	13.62	116,129	13.563	0.58%
2016-09-08	17.30	17.30	17.38	17.12	17.50	108,000	1,860,554	17.227	13.45	13.45	13.51	13.31	13.61	138,891	13.396	-1.93%
2016-09-07	17.64	17.52	17.70	16.90	17.72	547,700	9,604,350	17.536	13.72	13.62	13.76	13.14	13.78	704,359	13.636	7.56%
2016-09-06	16.40	16.40	16.46	16.12	16.44	255,600	4,178,194	16.347	12.75	12.75	12.80	12.53	12.78	328,709	12.711	1.86%
2016-09-05	16.10	16.08	16.18	15.82	16.20	411,200	6,610,086	16.075	12.52	12.50	12.58	12.30	12.60	528,816	12.500	3.07%
2016-09-02	15.62	15.60	15.70	14.90	16.08	490,200	7,665,380	15.637	12.15	12.13	12.21	11.59	12.50	630,412	12.159	7.58%
2016-09-01	14.52	14.52	14.56	14.50	14.62	51,000	741,972	14.549	11.29	11.29	11.32	11.28	11.37	65,588	11.313	0.00%
2016-08-31	14.52	14.52	14.60	14.50	14.82	76,200	1,114,710	14.629	11.29	11.29	11.35	11.28	11.52	97,996	11.375	-2.68%
2016-08-30	14.92	14.86	15.02	14.90	15.26	29,500	441,884	14.979	11.60	11.55	11.68	11.59	11.87	37,938	11.648	-1.84%
2016-08-29	15.20	15.20	15.22	14.98	15.34	288,300	4,351,274	15.093	11.82	11.82	11.83	11.65	11.93	370,763	11.736	-0.78%
2016-08-26	15.32	15.32	15.38	15.14	15.38	346,800	5,306,364	15.301	11.91	11.91	11.96	11.77	11.96	445,995	11.898	1.46%
2016-08-25	15.10	15.10	15.26	15.00	15.22	193,100	2,916,786	15.105	11.74	11.74	11.87	11.66	11.83	248,333	11.745	0.67%
2016-08-24	15.00	14.88	15.02	14.86	15.04	110,600	1,655,138	14.965	11.66	11.57	11.68	11.55	11.69	142,235	11.637	-0.40%
2016-08-23	15.06	15.06	15.10	14.82	15.16	282,000	4,215,906	14.950	11.71	11.71	11.74	11.52	11.79	362,661	11.625	1.76%
2016-08-22	14.80	14.80	14.82	14.76	15.06	105,000	1,559,662	14.854	11.51	11.51	11.52	11.48	11.71	135,033	11.550	0.27%
2016-08-19	14.76	14.78	14.80	14.62	15.00	151,800	2,242,020	14.770	11.48	11.49	11.51	11.37	11.66	195,219	11.485	0.96%
2016-08-18	14.62	14.56	14.70	14.56	15.00	153,700	2,276,600	14.812	11.37	11.32	11.43	11.32	11.66	197,663	11.518	1.25%
2016-08-17	14.44	14.40	14.54	14.38	14.74	48,100	700,008	14.553	11.23	11.20	11.31	11.18	11.46	61,858	11.316	-1.90%
2016-08-16	14.72	14.70	14.78	14.54	14.76	400,400	5,883,500	14.694	11.45	11.43	11.49	11.31	11.48	514,927	11.426	2.08%
2016-08-15	14.42	14.42	14.54	14.22	14.50	30,500	437,360	14.340	11.21	11.21	11.31	11.06	11.28	39,224	11.150	0.14%
2016-08-12	14.40	14.36	14.48	14.34	14.48	46,500	670,196	14.413	11.20	11.17	11.26	11.15	11.26	59,800	11.207	-0.41%
2016-08-11	14.46	14.46	14.48	14.28	14.60	133,600	1,932,624	14.466	11.24	11.24	11.26	11.10	11.35	171,814	11.248	-0.41%
2016-08-10	14.52	14.50	14.60	14.34	14.68	186,700	2,727,840	14.611	11.29	11.28	11.35	11.15	11.41	240,102	11.361	3.57%
2016-08-09	14.02	14.00	14.10	13.96	14.14	73,600	1,034,890	14.061	10.90	10.89	10.96	10.86	11.00	94,652	10.934	-0.14%
2016-08-08	14.04	14.02	14.08	14.02	14.46	106,100	1,498,522	14.124	10.92	10.90	10.95	10.90	11.24	136,448	10.982	-3.57%
2016-08-05	14.56	14.48	14.68	14.20	14.72	98,300	1,432,778	14.576	11.32	11.26	11.41	11.04	11.45	126,417	11.334	2.25%
2016-08-04	14.24	14.16	14.30	14.10	14.48	85,000	1,216,872	14.316	11.07	11.01	11.12	10.96	11.26	109,313	11.132	-1.39%
2016-08-03	14.44	14.44	14.56	14.38	14.66	55,900	810,102	14.492	11.23	11.23	11.32	11.18	11.40	71,889	11.269	0.42%
2016-08-01	14.38	14.38	14.46	13.88	14.56	178,300	2,552,822	14.318	11.18	11.18	11.24	10.79	11.32	229,299	11.133	1.41%
2016-07-29	14.18	14.00	14.22	14.02	14.34	172,500	2,456,684	14.242	11.03	10.89	11.06	10.90	11.15	221,840	11.074	-0.56%
2016-07-28	14.26	14.26	14.30	14.10	14.38	126,500	1,803,756	14.259	11.09	11.09	11.12	10.96	11.18	162,683	11.088	3.48%
2016-07-27	13.78	13.76	13.82	13.62	13.82	107,700	1,480,048	13.742	10.72	10.70	10.75	10.59	10.75	138,506	10.686	-1.29%
2016-07-26	13.96	13.90	13.98	13.70	13.98	189,300	2,617,542	13.828	10.86	10.81	10.87	10.65	10.87	243,446	10.752	-0.99%
2016-07-25	14.10	14.10	14.20	14.06	14.32	58,200	823,334	14.147	10.96	10.96	11.04	10.93	11.14	74,847	11.000	-1.54%
2016-07-22	14.32	14.30	14.38	14.32	14.60	103,700	1,502,454	14.489	11.14	11.12	11.18	11.14	11.35	133,361	11.266	0.42%
2016-07-21	14.26	14.26	14.30	14.12	14.76	285,000	4,046,172	14.197	11.09	11.09	11.12	10.98	11.48	366,519	11.039	-4.30%
2016-07-20	14.90	14.90	14.94	14.82	15.06	41,200	616,414	14.962	11.59	11.59	11.62	11.52	11.71	52,984	11.634	-1.84%
2016-07-19	15.18	15.16	15.22	15.00	15.26	57,300	869,440	15.174	11.80	11.79	11.83	11.66	11.87	73,690	11.799	0.40%
2016-07-18	15.12	15.04	15.18	15.04	15.24	102,700	1,553,754	15.129	11.76	11.69	11.80	11.69	11.85	132,075	11.764	-0.92%
2016-07-15	15.26	15.26	15.28	15.08	15.30	229,200	3,490,782	15.230	11.87	11.87	11.88	11.73	11.90	294,758	11.843	1.19%
2016-07-14	15.08	15.08	15.14	15.08	15.32	132,700	2,013,900	15.176	11.73	11.73	11.77	11.73	11.91	170,656	11.801	-0.66%
2016-07-13	15.18	15.16	15.20	14.88	15.28	108,200	1,630,166	15.066	11.80	11.79	11.82	11.57	11.88	139,149	11.715	-0.78%
2016-07-12	15.30	15.14	15.30	15.00	15.30	162,600	2,454,766	15.097	11.90	11.77	11.90	11.66	11.90	209,109	11.739	0.79%
2016-07-11	15.18	15.10	15.20	15.16	15.70	234,900	3,609,834	15.368	11.80	11.74	11.82	11.79	12.21	302,089	11.950	2.15%
2016-07-08	14.86	14.86	14.90	14.80	15.48	107,300	1,616,078	15.061	11.55	11.55	11.59	11.51	12.04	137,991	11.711	-2.11%
2016-07-07	15.18	15.10	15.20	15.18	15.70	397,700	6,114,524	15.375	11.80	11.74	11.82	11.80	12.21	511,454	11.955	0.00%
2016-07-06	15.18	15.12	15.18	14.96	15.38	432,600	6,571,660	15.191	11.80	11.76	11.80	11.63	11.96	556,337	11.812	2.99%
2016-07-05	14.74	14.60	14.80	14.56	14.80	209,200	3,066,648	14.659	11.46	11.35	11.51	11.32	11.51	269,038	11.399	0.82%
2016-07-04	14.62	14.58	14.72	14.50	15.00	531,700	7,861,644	14.786	11.37	11.34	11.45	11.28	11.66	683,783	11.497	3.54%
2016-06-30	14.12	14.10	14.20	14.02	14.18	103,100	1,452,560	14.089	10.98	10.96	11.04	10.90	11.03	132,590	10.955	-0.56%
2016-06-29	14.20	14.16	14.20	13.94	14.32	98,100	1,390,298	14.172	11.04	11.01	11.04	10.84	11.14	126,160	11.020	1.72%
2016-06-28	13.96	13.96	14.02	13.96	14.48	266,300	3,760,896	14.123	10.86	10.86	10.90	10.86	11.26	342,470	10.982	-3.59%
2016-06-27	14.48	14.48	14.52	14.26	14.90	160,100	2,344,562	14.644	11.26	11.26	11.29	11.09	11.59	205,894	11.387	1.69%
2016-06-24	14.24	14.08	14.44	13.68	15.48	955,700	13,979,004	14.627	11.07	10.95	11.23	10.64	12.04	1,229,060	11.374	5.64%
2016-06-23	13.48	13.48	13.60	13.32	13.68	74,700	1,011,846	13.546	10.48	10.48	10.58	10.36	10.64	96,067	10.533	-0.30%
2016-06-22	13.52	13.46	13.76	13.26	13.64	103,400	1,384,614	13.391	10.51	10.47	10.70	10.31	10.61	132,976	10.413	0.15%
2016-06-21	13.50	13.48	13.66	13.44	13.70	38,200	521,052	13.640	10.50	10.48	10.62	10.45	10.65	49,126	10.606	0.60%
2016-06-20	13.42	13.42	13.54	13.26	13.80	77,100	1,041,574	13.509	10.44	10.44	10.53	10.31	10.73	99,153	10.505	-1.76%
2016-06-17	13.66	13.66	13.86	13.60	14.10	92,200	1,265,266	13.723	10.62	10.62	10.78	10.58	10.96	118,572	10.671	-4.21%
2016-06-16	14.26	14.26	14.34	13.92	14.36	243,200	3,458,456	14.221	11.09	11.09	11.15	10.82	11.17	312,763	11.058	4.85%
2016-06-15	13.60	13.60	13.66	13.56	13.72	32,400	441,600	13.630	10.58	10.58	10.62	10.54	10.67	41,667	10.598	-0.73%
2016-06-14	13.70	13.70	13.80	13.46	14.36	121,800	1,702,256	13.976	10.65	10.65	10.73	10.47	11.17	156,639	10.867	-5.65%
2016-06-13	14.52	14.50	14.56	14.32	14.62	76,300	1,107,870	14.520	11.29	11.28	11.32	11.14	11.37	98,124	11.290	-1.76%
2016-06-10	14.78	14.72	14.78	14.44	14.80	303,600	4,456,398	14.679	11.49	11.45	11.49	11.23	11.51	390,439	11.414	8.04%
2016-06-08	13.68	13.68	13.72	13.48	13.72	158,500	2,164,122	13.654	10.64	10.64	10.67	10.48	10.67	203,836	10.617	0.59%
2016-06-07	13.60	13.58	13.60	13.38	13.80	226,800	3,077,276	13.568	10.58	10.56	10.58	10.40	10.73	291,672	10.550	0.59%
2016-06-06	13.52	13.50	13.52	13.10	13.70	338,300	4,575,292	13.524	10.51	10.50	10.51	10.19	10.65	435,064	10.516	5.63%
2016-06-03	12.80	12.78	12.80	12.74	12.86	66,800	854,278	12.789	9.953	9.938	9.953	9.906	10.000	85,907	9.9442	-0.16%
2016-06-02	12.82	12.82	12.88	12.76	12.96	21,200	272,244	12.842	9.969	9.969	10.02	9.922	10.08	27,264	9.9855	-0.77%
2016-06-01	12.92	12.90	12.92	12.80	13.10	54,100	701,716	12.971	10.05	10.03	10.05	9.953	10.19	69,574	10.086	0.62%
2016-05-31	12.84	12.82	12.84	12.72	13.00	104,600	1,349,908	12.905	9.984	9.969	9.984	9.891	10.11	134,519	10.035	1.10%
2016-05-30	12.70	12.70	12.72	12.60	13.02	318,100	4,041,704	12.706	9.875	9.875	9.891	9.798	10.12	409,086	9.8798	-4.51%
2016-05-27	13.30	13.22	13.36	13.20	13.48	83,000	1,101,596	13.272	10.34	10.28	10.39	10.26	10.48	106,741	10.320	-0.75%
2016-05-26	13.40	13.30	13.40	13.12	13.52	42,900	574,868	13.400	10.42	10.34	10.42	10.20	10.51	55,171	10.420	1.82%
2016-05-25	13.16	13.14	13.16	13.10	13.34	249,100	3,284,448	13.185	10.23	10.22	10.23	10.19	10.37	320,350	10.253	-4.64%
2016-05-24	13.80	13.78	13.80	13.76	13.98	130,500	1,801,434	13.804	10.73	10.72	10.73	10.70	10.87	167,827	10.734	-2.27%
2016-05-23	14.12	14.10	14.12	14.00	14.18	48,400	682,268	14.096	10.98	10.96	10.98	10.89	11.03	62,244	10.961	1.88%
2016-05-20	13.86	13.78	13.80	13.80	14.16	333,500	4,659,862	13.973	10.78	10.72	10.73	10.73	11.01	428,891	10.865	-1.00%
2016-05-19	14.00	13.94	14.00	13.94	14.42	152,700	2,155,488	14.116	10.89	10.84	10.89	10.84	11.21	196,377	10.976	-4.89%
2016-05-18	14.72	14.72	14.80	14.68	15.00	128,200	1,907,130	14.876	11.45	11.45	11.51	11.41	11.66	164,869	11.568	0.41%
2016-05-17	14.66	14.60	14.78	14.52	14.86	139,300	2,057,946	14.774	11.40	11.35	11.49	11.29	11.55	179,144	11.488	1.24%
2016-05-16	14.48	14.48	14.56	14.16	14.48	42,200	603,882	14.310	11.26	11.26	11.32	11.01	11.26	54,270	11.127	0.42%
2016-05-13	14.42	14.42	14.50	14.32	14.62	194,400	2,816,552	14.488	11.21	11.21	11.28	11.14	11.37	250,004	11.266	-2.04%
2016-05-12	14.72	14.72	14.76	14.60	14.94	70,800	1,047,696	14.798	11.45	11.45	11.48	11.35	11.62	91,051	11.507	2.79%
2016-05-11	14.32	14.32	14.40	14.30	14.42	5,100	73,148	14.343	11.14	11.14	11.20	11.12	11.21	6,559	11.153	1.42%
2016-05-10	14.12	14.12	14.26	14.02	14.50	99,900	1,420,914	14.223	10.98	10.98	11.09	10.90	11.28	128,474	11.060	-2.75%
2016-05-09	14.52	14.50	14.62	14.50	14.96	271,400	3,984,994	14.683	11.29	11.28	11.37	11.28	11.63	349,029	11.417	3.27%
2016-05-06	14.06	14.06	14.08	14.00	14.26	155,700	2,199,858	14.129	10.93	10.93	10.95	10.89	11.09	200,235	10.986	-0.57%
2016-05-05	14.14	14.06	14.22	13.88	14.50	117,400	1,662,850	14.164	11.00	10.93	11.06	10.79	11.28	150,980	11.014	-2.48%
2016-05-04	14.50	14.42	14.50	14.38	15.02	181,900	2,630,598	14.462	11.28	11.21	11.28	11.18	11.68	233,929	11.245	-3.46%
2016-05-03	15.02	15.00	15.02	14.88	15.16	1,375,600	20,650,482	15.012	11.68	11.66	11.68	11.57	11.79	1,769,064	11.673	8.21%
2016-04-29	13.88	13.84	13.88	13.52	13.96	479,100	6,623,372	13.825	10.79	10.76	10.79	10.51	10.86	616,137	10.750	4.83%
2016-04-28	13.24	13.20	13.28	12.98	13.40	166,200	2,198,420	13.228	10.30	10.26	10.33	10.09	10.42	213,738	10.286	2.16%
2016-04-27	12.96	12.90	13.08	12.92	13.20	372,500	4,872,676	13.081	10.08	10.03	10.17	10.05	10.26	479,046	10.172	1.73%
2016-04-26	12.74	12.68	12.74	12.70	13.00	43,500	559,474	12.862	9.906	9.860	9.906	9.875	10.11	55,942	10.001	-0.16%
2016-04-25	12.76	12.72	12.92	12.76	12.98	56,100	724,866	12.921	9.922	9.891	10.05	9.922	10.09	72,146	10.047	-1.85%
2016-04-22	13.00	13.00	13.10	13.00	13.20	34,700	454,918	13.110	10.11	10.11	10.19	10.11	10.26	44,625	10.194	-0.76%
2016-04-21	13.10	13.06	13.10	13.00	13.14	189,800	2,488,714	13.112	10.19	10.16	10.19	10.11	10.22	244,089	10.196	0.15%
2016-04-20	13.08	13.08	13.10	13.08	13.52	499,700	6,615,636	13.239	10.17	10.17	10.19	10.17	10.51	642,630	10.295	-0.61%
2016-04-19	13.16	13.16	13.18	13.00	13.22	261,600	3,443,128	13.162	10.23	10.23	10.25	10.11	10.28	336,426	10.234	0.30%
2016-04-18	13.12	13.12	13.18	12.64	13.40	353,400	4,657,056	13.178	10.20	10.20	10.25	9.829	10.42	454,483	10.247	-1.65%
2016-04-15	13.34	13.20	13.34	13.12	13.38	24,400	325,126	13.325	10.37	10.26	10.37	10.20	10.40	31,379	10.361	0.00%
2016-04-14	13.34	13.20	13.34	13.02	13.34	62,700	827,232	13.194	10.37	10.26	10.37	10.12	10.37	80,634	10.259	1.06%
2016-04-13	13.20	13.16	13.20	13.12	13.46	52,500	695,354	13.245	10.26	10.23	10.26	10.20	10.47	67,517	10.299	-2.22%
2016-04-12	13.50	13.42	13.50	13.30	13.50	290,100	3,886,796	13.398	10.50	10.44	10.50	10.34	10.50	373,078	10.418	1.81%
2016-04-11	13.26	13.12	13.26	13.18	13.28	299,600	3,963,388	13.229	10.31	10.20	10.31	10.25	10.33	385,295	10.287	1.22%
2016-04-08	13.10	12.94	13.10	12.94	13.30	373,900	4,892,336	13.085	10.19	10.06	10.19	10.06	10.34	480,847	10.174	2.02%
2016-04-07	12.84	12.84	12.86	12.68	12.86	430,200	5,494,386	12.772	9.984	9.984	10.000	9.860	10.000	553,250	9.9311	1.10%
2016-04-06	12.70	12.70	12.72	12.70	12.88	19,700	251,758	12.780	9.875	9.875	9.891	9.875	10.02	25,335	9.9372	-0.16%
2016-04-05	12.72	12.70	12.72	12.66	12.74	259,600	3,299,648	12.711	9.891	9.875	9.891	9.844	9.906	333,854	9.8835	-0.62%
2016-04-01	12.80	12.80	12.88	12.66	12.92	169,200	2,175,328	12.857	9.953	9.953	10.02	9.844	10.05	217,596	9.9971	-0.93%
2016-03-31	12.92	12.92	13.00	12.80	13.06	63,500	823,940	12.975	10.05	10.05	10.11	9.953	10.16	81,663	10.090	-0.31%
2016-03-30	12.96	12.96	13.00	12.60	12.98	55,900	716,912	12.825	10.08	10.08	10.11	9.798	10.09	71,889	9.9725	3.85%
2016-03-29	12.48	12.34	12.50	12.40	12.60	18,000	225,596	12.533	9.704	9.595	9.720	9.642	9.798	23,149	9.7456	0.16%
2016-03-24	12.46	12.40	12.46	12.46	12.78	65,100	820,596	12.605	9.689	9.642	9.689	9.689	9.938	83,721	9.8016	-4.30%
2016-03-23	13.02	12.94	13.02	12.96	13.38	109,300	1,439,216	13.168	10.12	10.06	10.12	10.08	10.40	140,563	10.239	-1.36%
2016-03-22	13.20	13.20	13.22	13.10	13.30	434,200	5,736,516	13.212	10.26	10.26	10.28	10.19	10.34	558,395	10.273	-0.30%
2016-03-21	13.24	13.16	13.24	13.10	13.50	67,100	888,588	13.243	10.30	10.23	10.30	10.19	10.50	86,293	10.297	-1.78%
2016-03-18	13.48	13.38	13.48	13.40	13.62	47,000	632,488	13.457	10.48	10.40	10.48	10.42	10.59	60,443	10.464	-0.15%
2016-03-17	13.50	13.48	13.50	13.38	13.56	499,700	6,726,146	13.460	10.50	10.48	10.50	10.40	10.54	642,630	10.467	2.74%
2016-03-16	13.14	13.08	13.14	12.98	13.14	528,200	6,880,380	13.026	10.22	10.17	10.22	10.09	10.22	679,281	10.129	1.08%
2016-03-15	13.00	13.02	13.06	12.78	13.20	1,205,500	15,590,366	12.933	10.11	10.12	10.16	9.938	10.26	1,550,310	10.056	2.69%
2016-03-14	12.66	12.64	12.68	12.60	12.92	71,900	914,182	12.715	9.844	9.829	9.860	9.798	10.05	92,466	9.8867	-1.56%
2016-03-11	12.86	12.80	12.86	12.28	13.30	250,500	3,211,854	12.822	10.000	9.953	10.000	9.549	10.34	322,151	9.9700	6.11%
2016-03-10	12.12	11.94	12.12	11.98	12.48	346,600	4,234,184	12.216	9.424	9.284	9.424	9.315	9.704	445,738	9.4993	-0.82%
2016-03-09	12.22	12.10	12.22	12.00	13.10	506,500	6,197,690	12.236	9.502	9.409	9.502	9.331	10.19	651,375	9.5148	-6.43%
2016-03-08	13.06	12.98	13.06	12.90	13.40	609,700	7,986,302	13.099	10.16	10.09	10.16	10.03	10.42	784,093	10.185	-1.06%
2016-03-07	13.20	13.14	13.20	13.10	13.40	356,900	4,701,936	13.174	10.26	10.22	10.26	10.19	10.42	458,984	10.244	-0.90%
2016-03-04	13.32	13.32	13.40	13.28	13.50	448,100	6,007,946	13.408	10.36	10.36	10.42	10.33	10.50	576,270	10.426	2.46%
2016-03-03	13.00	12.98	13.00	12.82	13.08	121,200	1,569,132	12.947	10.11	10.09	10.11	9.969	10.17	155,867	10.067	1.25%
2016-03-02	12.84	12.82	12.90	12.64	13.14	122,400	1,566,028	12.794	9.984	9.969	10.03	9.829	10.22	157,410	9.9487	-2.28%
2016-03-01	13.14	13.10	13.16	12.84	13.30	462,300	6,013,078	13.007	10.22	10.19	10.23	9.984	10.34	594,532	10.114	4.29%
2016-02-29	12.60	12.54	12.60	12.54	12.90	272,400	3,433,450	12.604	9.798	9.751	9.798	9.751	10.03	350,315	9.8010	-2.78%
2016-02-26	12.96	12.96	13.02	12.92	13.16	207,300	2,707,094	13.059	10.08	10.08	10.12	10.05	10.23	266,594	10.154	-1.22%
2016-02-25	13.12	13.08	13.12	12.84	13.12	73,900	960,600	12.999	10.20	10.17	10.20	9.984	10.20	95,038	10.108	1.71%
2016-02-24	12.90	12.70	12.90	12.88	13.08	102,600	1,326,202	12.926	10.03	9.875	10.03	10.02	10.17	131,947	10.051	0.00%
2016-02-23	12.90	12.90	12.92	12.70	13.10	287,200	3,690,704	12.851	10.03	10.03	10.05	9.875	10.19	369,348	9.9925	2.06%
2016-02-22	12.64	12.48	12.64	12.48	12.84	33,000	415,148	12.580	9.829	9.704	9.829	9.704	9.984	42,439	9.7822	-0.78%
2016-02-19	12.74	12.70	12.84	12.50	13.10	305,200	3,946,198	12.930	9.906	9.875	9.984	9.720	10.19	392,497	10.054	2.91%
2016-02-18	12.38	12.24	12.38	12.28	12.50	135,200	1,674,534	12.386	9.627	9.518	9.627	9.549	9.720	173,871	9.6309	0.00%
2016-02-17	12.38	12.26	12.38	12.16	12.40	352,700	4,332,604	12.284	9.627	9.533	9.627	9.455	9.642	453,583	9.5520	1.64%
2016-02-16	12.18	12.14	12.30	11.88	12.32	315,500	3,801,228	12.048	9.471	9.440	9.564	9.238	9.580	405,743	9.3686	1.50%
2016-02-15	12.00	12.00	12.06	11.98	12.38	255,500	3,101,896	12.141	9.331	9.331	9.378	9.315	9.627	328,581	9.4403	0.00%
2016-02-12	12.00	12.00	12.16	11.82	12.20	265,200	3,182,758	12.001	9.331	9.331	9.455	9.191	9.487	341,055	9.3321	2.92%
2016-02-11	11.66	11.64	11.70	11.02	11.76	291,000	3,346,660	11.501	9.067	9.051	9.098	8.569	9.144	374,235	8.9427	5.42%
2016-02-05	11.06	11.20	11.26	10.76	11.32	487,000	5,376,148	11.039	8.600	8.709	8.756	8.367	8.802	626,297	8.5840	2.98%
2016-02-04	10.74	10.74	10.76	10.60	10.82	253,500	2,735,688	10.792	8.351	8.351	8.367	8.242	8.413	326,009	8.3915	3.47%
2016-02-03	10.38	10.32	10.40	10.36	10.50	8,200	85,664	10.447	8.071	8.025	8.087	8.056	8.165	10,545	8.1233	-1.52%
2016-02-02	10.54	10.52	10.60	10.50	10.66	28,500	301,140	10.566	8.196	8.180	8.242	8.165	8.289	36,652	8.2162	-1.50%
2016-02-01	10.70	10.54	10.70	10.54	10.70	11,600	123,928	10.683	8.320	8.196	8.320	8.196	8.320	14,918	8.3073	1.90%
2016-01-29	10.50	10.50	11.00	10.50	10.54	39,200	412,780	10.530	8.165	8.165	8.553	8.165	8.196	50,412	8.1881	-1.13%
2016-01-28	10.62	10.62	10.70	10.60	10.82	86,000	924,242	10.747	8.258	8.258	8.320	8.242	8.413	110,599	8.3567	-2.21%
2016-01-27	10.86	10.78	11.00	10.74	11.08	149,700	1,632,178	10.903	8.445	8.382	8.553	8.351	8.616	192,519	8.4780	0.93%
2016-01-26	10.76	10.74	10.94	10.62	10.76	32,000	342,764	10.711	8.367	8.351	8.507	8.258	8.367	41,153	8.3290	-0.37%
2016-01-25	10.80	10.78	10.80	10.76	10.88	25,000	269,966	10.799	8.398	8.382	8.398	8.367	8.460	32,151	8.3969	-0.92%
2016-01-22	10.90	10.80	10.90	10.60	11.00	74,900	802,252	10.711	8.476	8.398	8.476	8.242	8.553	96,324	8.3287	2.25%
2016-01-21	10.66	10.68	10.86	10.58	11.00	397,400	4,298,616	10.817	8.289	8.305	8.445	8.227	8.553	511,069	8.4110	-2.02%
2016-01-20	10.88	10.86	10.88	10.86	11.20	419,900	4,606,994	10.972	8.460	8.445	8.460	8.445	8.709	540,004	8.5314	0.18%
2016-01-19	10.86	10.80	11.00	10.78	11.02	28,000	303,628	10.844	8.445	8.398	8.553	8.382	8.569	36,009	8.4320	-2.16%
2016-01-18	11.10	11.08	11.18	11.04	11.32	45,900	512,252	11.160	8.631	8.616	8.693	8.585	8.802	59,029	8.6780	-1.60%
2016-01-15	11.28	11.20	11.34	11.20	11.36	119,400	1,343,668	11.254	8.771	8.709	8.818	8.709	8.833	153,552	8.7506	0.00%
2016-01-14	11.28	11.08	11.30	11.10	11.44	39,500	443,896	11.238	8.771	8.616	8.787	8.631	8.896	50,798	8.7384	0.71%
2016-01-13	11.20	11.16	11.26	11.20	11.58	73,100	825,244	11.289	8.709	8.678	8.756	8.709	9.004	94,009	8.7784	-2.78%
2016-01-12	11.52	11.52	11.60	11.48	11.68	161,300	1,859,394	11.528	8.958	8.958	9.020	8.927	9.082	207,437	8.9637	0.17%
2016-01-11	11.50	11.48	11.60	11.50	11.90	142,100	1,648,692	11.602	8.942	8.927	9.020	8.942	9.253	182,745	9.0218	-2.71%
2016-01-08	11.82	11.78	11.90	11.76	11.92	151,500	1,790,180	11.816	9.191	9.160	9.253	9.144	9.269	194,834	9.1882	0.51%
2016-01-07	11.76	11.74	11.76	11.76	12.10	295,500	3,526,722	11.935	9.144	9.129	9.144	9.144	9.409	380,022	9.2803	1.38%
2016-01-06	11.60	11.50	11.64	11.48	11.60	24,900	287,328	11.539	9.020	8.942	9.051	8.927	9.020	32,022	8.9728	0.69%
2016-01-05	11.52	11.46	11.62	11.48	11.54	3,000	34,504	11.501	8.958	8.911	9.036	8.927	8.973	3,858	8.9433	-1.03%
2016-01-04	11.64	11.62	11.68	11.58	11.72	42,700	497,350	11.648	9.051	9.036	9.082	9.004	9.113	54,914	9.0570	-0.68%
2015-12-31	11.72	11.70	11.78	11.68	11.70	58,400	683,260	11.700	9.113	9.098	9.160	9.082	9.098	75,104	9.0975	0.00%
2015-12-30	11.72	11.70	11.80	11.50	11.84	109,400	1,285,064	11.747	9.113	9.098	9.176	8.942	9.207	140,692	9.1339	0.17%
2015-12-29	11.70	11.70	11.78	11.70	11.80	6,400	74,948	11.711	9.098	9.098	9.160	9.098	9.176	8,231	9.1060	-1.52%
2015-12-28	11.88	11.80	11.88	11.62	11.88	21,600	251,976	11.666	9.238	9.176	9.238	9.036	9.238	27,778	9.0710	-0.17%
2015-12-24	11.90	11.84	11.90	11.78	11.92	58,600	695,754	11.873	9.253	9.207	9.253	9.160	9.269	75,361	9.2322	1.71%
2015-12-23	11.70	11.60	11.70	11.50	11.78	48,400	562,758	11.627	9.098	9.020	9.098	8.942	9.160	62,244	9.0412	0.69%
2015-12-22	11.62	11.60	11.66	11.60	11.66	41,900	486,538	11.612	9.036	9.020	9.067	9.020	9.067	53,885	9.0292	1.04%
2015-12-21	11.50	11.36	11.50	11.50	11.54	46,900	540,224	11.519	8.942	8.833	8.942	8.942	8.973	60,315	8.9567	0.88%
2015-12-18	11.40	11.28	11.40	11.18	11.52	125,700	1,436,498	11.428	8.864	8.771	8.864	8.693	8.958	161,654	8.8862	2.15%
2015-12-17	11.16	11.16	11.28	11.12	11.28	26,700	299,202	11.206	8.678	8.678	8.771	8.647	8.771	34,337	8.7137	0.36%
2015-12-16	11.12	11.04	11.12	10.98	11.18	64,400	713,348	11.077	8.647	8.585	8.647	8.538	8.693	82,820	8.6132	2.77%
2015-12-15	10.82	10.82	10.86	10.66	10.98	139,600	1,498,294	10.733	8.413	8.413	8.445	8.289	8.538	179,530	8.3457	-1.28%
2015-12-14	10.96	10.96	11.04	10.86	11.08	56,100	617,846	11.013	8.522	8.522	8.585	8.445	8.616	72,146	8.5638	-0.54%
2015-12-11	11.02	11.02	11.06	11.00	11.06	42,600	470,406	11.042	8.569	8.569	8.600	8.553	8.600	54,785	8.5864	-0.90%
2015-12-10	11.12	11.10	11.14	11.02	11.16	102,800	1,141,912	11.108	8.647	8.631	8.662	8.569	8.678	132,204	8.6375	-0.36%
2015-12-09	11.16	11.16	11.20	11.08	11.26	25,800	289,042	11.203	8.678	8.678	8.709	8.616	8.756	33,180	8.7114	-0.36%
2015-12-08	11.20	11.20	11.24	11.08	11.36	44,300	495,660	11.189	8.709	8.709	8.740	8.616	8.833	56,971	8.7002	-1.41%
2015-12-07	11.36	11.26	11.36	11.02	11.50	186,400	2,117,932	11.362	8.833	8.756	8.833	8.569	8.942	239,716	8.8352	4.22%
2015-12-04	10.90	10.88	10.90	10.88	11.08	56,300	615,306	10.929	8.476	8.460	8.476	8.460	8.616	72,404	8.4983	0.93%
2015-12-03	10.80	10.80	10.98	10.70	10.96	77,500	837,062	10.801	8.398	8.398	8.538	8.320	8.522	99,667	8.3986	-1.46%
2015-12-02	10.96	10.96	11.06	10.90	11.02	42,200	462,682	10.964	8.522	8.522	8.600	8.476	8.569	54,270	8.5255	0.92%
2015-12-01	10.86	10.80	11.02	10.72	10.90	88,300	954,706	10.812	8.445	8.398	8.569	8.336	8.476	113,557	8.4073	1.50%
2015-11-30	10.70	10.70	10.80	10.70	10.90	61,500	662,522	10.773	8.320	8.320	8.398	8.320	8.476	79,091	8.3767	-2.73%
2015-11-27	11.00	10.92	11.00	11.00	11.06	16,300	179,420	11.007	8.553	8.491	8.553	8.553	8.600	20,962	8.5592	0.00%
2015-11-26	11.00	11.00	11.08	11.00	11.18	127,900	1,413,950	11.055	8.553	8.553	8.616	8.553	8.693	164,483	8.5963	-2.31%
2015-11-25	11.26	11.24	11.30	11.12	11.50	145,800	1,637,658	11.232	8.756	8.740	8.787	8.647	8.942	187,503	8.7340	3.87%
2015-11-24	10.84	10.84	10.90	10.76	11.00	18,100	196,760	10.871	8.429	8.429	8.476	8.367	8.553	23,277	8.4529	0.56%
2015-11-23	10.78	10.68	10.78	10.50	11.00	254,100	2,712,630	10.675	8.382	8.305	8.382	8.165	8.553	326,780	8.3011	-3.92%
2015-11-20	11.22	11.18	11.22	11.14	11.28	26,500	296,978	11.207	8.725	8.693	8.725	8.662	8.771	34,080	8.7142	0.36%
2015-11-19	11.18	11.18	11.24	11.06	11.40	60,300	677,204	11.231	8.693	8.693	8.740	8.600	8.864	77,548	8.7327	2.19%
2015-11-18	10.94	10.94	10.96	10.70	11.00	94,700	1,031,422	10.892	8.507	8.507	8.522	8.320	8.553	121,787	8.4691	-3.36%
2015-11-17	11.32	11.12	11.56	11.16	11.60	73,000	837,404	11.471	8.802	8.647	8.989	8.678	9.020	93,880	8.9199	-3.58%
2015-11-16	11.74	11.68	11.74	11.10	12.18	276,000	3,252,538	11.785	9.129	9.082	9.129	8.631	9.471	354,944	9.1635	3.16%
2015-11-13	11.38	11.30	11.40	11.28	11.40	52,500	596,282	11.358	8.849	8.787	8.864	8.771	8.864	67,517	8.8316	-0.52%
2015-11-12	11.44	11.42	11.44	11.30	11.50	163,500	1,865,372	11.409	8.896	8.880	8.896	8.787	8.942	210,266	8.8715	3.44%
2015-11-11	11.06	11.06	11.26	11.00	11.06	19,900	219,198	11.015	8.600	8.600	8.756	8.553	8.600	25,592	8.5651	-0.36%
2015-11-10	11.10	11.10	11.16	10.90	11.36	175,897	1,952,712	11.102	8.631	8.631	8.678	8.476	8.833	226,209	8.6323	2.97%
2015-11-09	10.78	10.78	10.86	10.78	10.92	83,700	908,298	10.852	8.382	8.382	8.445	8.382	8.491	107,641	8.4382	-2.36%
2015-11-06	11.04	10.98	11.04	10.90	11.10	109,900	1,206,920	10.982	8.585	8.538	8.585	8.476	8.631	141,335	8.5394	2.41%
2015-11-05	10.78	10.78	10.80	10.78	11.00	99,600	1,080,936	10.853	8.382	8.382	8.398	8.382	8.553	128,089	8.4390	0.19%
2015-11-04	10.76	10.74	10.76	10.66	10.86	98,100	1,056,596	10.771	8.367	8.351	8.367	8.289	8.445	126,160	8.3751	0.00%
2015-11-03	10.76	10.70	10.78	10.60	10.82	136,500	1,465,264	10.735	8.367	8.320	8.382	8.242	8.413	175,543	8.3470	0.00%
2015-11-02	10.76	10.76	10.82	10.60	10.92	95,200	1,026,146	10.779	8.367	8.367	8.413	8.242	8.491	122,430	8.3815	-0.37%
2015-10-30	10.80	10.80	10.84	10.60	10.88	91,400	987,230	10.801	8.398	8.398	8.429	8.242	8.460	117,543	8.3989	-0.92%
2015-10-29	10.90	10.90	10.92	10.90	11.00	56,747	621,113	10.945	8.476	8.476	8.491	8.476	8.553	72,978	8.5109	-1.62%
2015-10-28	11.08	11.08	11.12	10.94	11.18	39,900	441,740	11.071	8.616	8.616	8.647	8.507	8.693	51,313	8.6088	1.28%
2015-10-27	10.94	10.88	10.94	10.82	11.00	186,600	2,042,932	10.948	8.507	8.460	8.507	8.413	8.553	239,973	8.5132	-1.08%
2015-10-26	11.06	11.06	11.12	11.00	11.30	49,600	550,056	11.090	8.600	8.600	8.647	8.553	8.787	63,787	8.6233	-0.72%
2015-10-23	11.14	11.12	11.20	11.00	11.14	176,300	1,952,982	11.078	8.662	8.647	8.709	8.553	8.662	226,727	8.6138	0.54%
2015-10-22	11.08	11.08	11.14	11.08	11.10	31,300	346,926	11.084	8.616	8.616	8.662	8.616	8.631	40,253	8.6187	-1.77%
2015-10-20	11.28	11.20	11.28	11.06	11.28	168,500	1,879,458	11.154	8.771	8.709	8.771	8.600	8.771	216,696	8.6732	-0.88%
2015-10-19	11.38	11.28	11.42	11.38	11.64	57,500	660,346	11.484	8.849	8.771	8.880	8.849	9.051	73,947	8.9300	-2.90%
2015-10-16	11.72	11.64	11.72	11.60	11.94	101,700	1,197,300	11.773	9.113	9.051	9.113	9.020	9.284	130,789	9.1544	-0.85%
2015-10-15	11.82	11.82	11.92	11.20	12.44	381,100	4,446,250	11.667	9.191	9.191	9.269	8.709	9.673	490,106	9.0720	8.04%
2015-10-14	10.94	10.94	11.14	10.90	11.20	144,100	1,595,970	11.075	8.507	8.507	8.662	8.476	8.709	185,317	8.6121	-1.26%
2015-10-13	11.08	11.02	11.08	11.00	11.14	95,600	1,055,682	11.043	8.616	8.569	8.616	8.553	8.662	122,945	8.5867	-1.95%
2015-10-12	11.30	11.16	11.30	11.02	11.30	207,400	2,315,556	11.165	8.787	8.678	8.787	8.569	8.787	266,723	8.6815	3.10%
2015-10-09	10.96	10.96	10.98	10.80	11.00	120,400	1,314,966	10.922	8.522	8.522	8.538	8.398	8.553	154,838	8.4925	0.37%
2015-10-08	10.92	10.88	10.94	10.90	11.12	83,950	920,703	10.967	8.491	8.460	8.507	8.476	8.647	107,962	8.5280	-2.67%
2015-10-07	11.22	11.22	11.24	10.88	11.26	325,400	3,632,618	11.164	8.725	8.725	8.740	8.460	8.756	418,474	8.6806	2.00%
2015-10-06	11.00	10.92	11.00	10.90	11.02	44,800	491,228	10.965	8.553	8.491	8.553	8.476	8.569	57,614	8.5262	-0.54%
2015-10-05	11.06	11.06	11.10	10.98	11.12	180,100	1,996,884	11.088	8.600	8.600	8.631	8.538	8.647	231,614	8.6216	0.55%
2015-10-02	11.00	11.00	11.08	11.00	11.10	9,800	108,398	11.061	8.553	8.553	8.616	8.553	8.631	12,603	8.6009	0.36%
2015-09-30	10.96	10.92	11.06	10.90	11.00	20,200	221,106	10.946	8.522	8.491	8.600	8.476	8.553	25,978	8.5113	0.55%
2015-09-29	10.90	10.90	10.96	10.84	11.10	58,000	634,318	10.937	8.476	8.476	8.522	8.429	8.631	74,590	8.5041	-4.55%
2015-09-25	11.42	11.42	11.46	11.24	11.88	188,600	2,172,458	11.519	8.880	8.880	8.911	8.740	9.238	242,545	8.9569	1.96%
2015-09-24	11.20	11.20	11.28	11.08	11.44	46,700	525,614	11.255	8.709	8.709	8.771	8.616	8.896	60,058	8.7518	0.00%
2015-09-23	11.20	11.20	11.30	11.00	11.40	103,600	1,151,370	11.114	8.709	8.709	8.787	8.553	8.864	133,233	8.6418	0.00%
2015-09-22	11.20	11.10	11.20	11.00	11.30	191,700	2,151,028	11.221	8.709	8.631	8.709	8.553	8.787	246,532	8.7251	-0.88%
2015-09-21	11.30	11.30	11.42	11.20	11.36	58,200	656,774	11.285	8.787	8.787	8.880	8.709	8.833	74,847	8.7749	-0.35%
2015-09-18	11.34	11.26	11.34	11.22	11.76	267,300	3,053,962	11.425	8.818	8.756	8.818	8.725	9.144	343,756	8.8841	4.42%
2015-09-17	10.86	10.76	10.86	10.70	11.38	182,600	1,995,860	10.930	8.445	8.367	8.445	8.320	8.849	234,829	8.4992	4.83%
2015-09-16	10.36	10.36	10.42	10.16	10.46	59,800	616,992	10.318	8.056	8.056	8.102	7.900	8.134	76,905	8.0228	-0.38%
2015-09-15	10.40	10.40	10.42	10.24	10.42	78,600	810,766	10.315	8.087	8.087	8.102	7.962	8.102	101,082	8.0209	2.16%
2015-09-14	10.18	10.18	10.30	10.10	10.30	58,600	598,960	10.221	7.916	7.916	8.009	7.854	8.009	75,361	7.9478	0.39%
2015-09-11	10.14	10.14	10.24	10.14	10.30	71,700	730,000	10.181	7.885	7.885	7.962	7.885	8.009	92,208	7.9168	-0.59%
2015-09-10	10.20	10.20	10.26	10.14	10.30	74,100	758,694	10.239	7.931	7.931	7.978	7.885	8.009	95,295	7.9615	-3.23%
2015-09-09	10.54	10.46	10.54	10.34	10.70	31,400	329,062	10.480	8.196	8.134	8.196	8.040	8.320	40,381	8.1489	2.53%
2015-09-08	10.28	10.24	10.28	10.00	10.28	40,100	406,770	10.144	7.994	7.962	7.994	7.776	7.994	51,570	7.8878	1.78%
2015-09-07	10.10	10.10	10.26	9.990	10.28	22,900	234,628	10.246	7.854	7.854	7.978	7.768	7.994	29,450	7.9670	0.60%
2015-09-04	10.04	10.04	10.10	10.00	10.50	108,300	1,100,250	10.159	7.807	7.807	7.854	7.776	8.165	139,277	7.8997	-4.92%
2015-09-02	10.56	10.54	10.56	10.46	10.84	127,100	1,341,758	10.557	8.211	8.196	8.211	8.134	8.429	163,455	8.2088	-2.76%
2015-09-01	10.86	10.82	10.88	10.68	11.00	144,500	1,572,108	10.880	8.445	8.413	8.460	8.305	8.553	185,831	8.4599	2.07%
2015-08-31	10.64	10.58	10.64	10.34	10.78	108,500	1,150,388	10.603	8.274	8.227	8.274	8.040	8.382	139,534	8.2445	2.90%
2015-08-28	10.34	10.32	10.40	10.00	10.60	230,800	2,388,854	10.350	8.040	8.025	8.087	7.776	8.242	296,816	8.0483	2.78%
2015-08-27	10.06	10.04	10.06	9.720	10.30	359,000	3,568,583	9.9403	7.823	7.807	7.823	7.558	8.009	461,685	7.7295	-2.14%
2015-08-26	10.28	10.24	10.44	10.20	10.60	153,300	1,601,300	10.446	7.994	7.962	8.118	7.931	8.242	197,149	8.1223	-2.65%
2015-08-25	10.56	10.56	10.60	10.44	11.50	259,300	2,781,568	10.727	8.211	8.211	8.242	8.118	8.942	333,468	8.3413	-8.97%
2015-08-24	11.60	11.60	11.84	11.50	12.68	286,500	3,386,608	11.821	9.020	9.020	9.207	8.942	9.860	368,448	9.1916	-7.20%
2015-08-21	12.50	12.50	12.54	12.00	12.78	615,100	7,682,934	12.491	9.720	9.720	9.751	9.331	9.938	791,038	9.7125	4.69%
2015-08-20	11.94	11.94	12.00	11.92	12.20	247,700	2,983,124	12.043	9.284	9.284	9.331	9.269	9.487	318,550	9.3647	0.51%
2015-08-19	11.88	11.88	12.00	11.70	11.92	79,800	943,358	11.822	9.238	9.238	9.331	9.098	9.269	102,625	9.1923	0.17%
2015-08-18	11.86	11.86	12.00	11.78	12.20	305,400	3,628,424	11.881	9.222	9.222	9.331	9.160	9.487	392,754	9.2384	-1.33%
2015-08-17	12.02	12.00	12.02	11.80	12.30	167,900	2,033,296	12.110	9.347	9.331	9.347	9.176	9.564	215,925	9.4167	4.52%
2015-08-14	11.50	11.40	11.50	11.38	11.90	87,200	1,017,824	11.672	8.942	8.864	8.942	8.849	9.253	112,142	9.0762	-2.54%
2015-08-13	11.80	11.80	11.92	11.60	12.10	302,100	3,617,664	11.975	9.176	9.176	9.269	9.020	9.409	388,510	9.3116	4.98%
2015-08-12	11.24	11.24	11.30	10.90	11.30	219,500	2,445,556	11.142	8.740	8.740	8.787	8.476	8.787	282,284	8.6635	3.69%
2015-08-11	10.84	10.84	10.90	10.74	11.16	380,600	4,162,237	10.936	8.429	8.429	8.476	8.351	8.678	489,463	8.5037	0.93%
2015-08-10	10.74	10.74	10.78	10.62	10.76	50,400	538,448	10.684	8.351	8.351	8.382	8.258	8.367	64,816	8.3073	0.19%
2015-08-07	10.72	10.72	10.80	10.62	10.80	100,000	1,075,076	10.751	8.336	8.336	8.398	8.258	8.398	128,603	8.3596	1.13%
2015-08-06	10.60	10.60	10.72	10.52	10.80	49,400	525,100	10.630	8.242	8.242	8.336	8.180	8.398	63,530	8.2654	0.38%
2015-08-05	10.56	10.52	10.60	10.44	10.74	70,300	747,884	10.639	8.211	8.180	8.242	8.118	8.351	90,408	8.2723	-0.94%
2015-08-04	10.66	10.68	10.70	10.28	10.68	37,400	389,328	10.410	8.289	8.305	8.320	7.994	8.305	48,098	8.0945	0.19%
2015-08-03	10.64	10.50	10.64	10.42	10.80	30,800	323,552	10.505	8.274	8.165	8.274	8.102	8.398	39,610	8.1685	2.90%
2015-07-31	10.34	10.34	10.56	10.34	10.88	138,100	1,448,894	10.492	8.040	8.040	8.211	8.040	8.460	177,601	8.1581	-3.36%
2015-07-30	10.70	10.62	10.70	10.68	10.90	33,800	365,890	10.825	8.320	8.258	8.320	8.305	8.476	43,468	8.4175	1.52%
2015-07-29	10.54	10.54	10.66	10.40	10.70	146,300	1,548,456	10.584	8.196	8.196	8.289	8.087	8.320	188,146	8.2301	-1.13%
2015-07-28	10.66	10.66	10.70	10.30	10.68	78,000	822,494	10.545	8.289	8.289	8.320	8.009	8.305	100,310	8.1995	-0.37%
2015-07-27	10.70	10.62	10.70	10.50	11.04	533,800	5,720,415	10.716	8.320	8.258	8.320	8.165	8.585	686,483	8.3329	0.00%
2015-07-24	10.70	10.68	10.76	10.68	11.20	229,800	2,484,530	10.812	8.320	8.305	8.367	8.305	8.709	295,530	8.4070	-3.08%
2015-07-23	11.04	11.00	11.10	10.68	11.16	180,000	1,971,930	10.955	8.585	8.553	8.631	8.305	8.678	231,486	8.5186	2.79%
2015-07-22	10.74	10.74	10.76	10.64	10.94	153,200	1,643,464	10.728	8.351	8.351	8.367	8.274	8.507	197,020	8.3416	0.75%
2015-07-21	10.66	10.60	10.66	10.30	10.94	1,078,300	11,473,986	10.641	8.289	8.242	8.289	8.009	8.507	1,386,727	8.2741	-4.14%
2015-07-20	11.12	11.08	11.16	10.50	11.52	515,400	5,694,658	11.049	8.647	8.616	8.678	8.165	8.958	662,820	8.5916	-5.12%
2015-07-17	11.72	11.72	11.80	11.56	11.84	104,400	1,219,502	11.681	9.113	9.113	9.176	8.989	9.207	134,262	9.0830	1.56%
2015-07-16	11.54	11.54	11.68	11.42	11.62	66,000	760,866	11.528	8.973	8.973	9.082	8.880	9.036	84,878	8.9642	-0.17%
2015-07-15	11.56	11.56	11.70	11.44	11.74	45,100	519,520	11.519	8.989	8.989	9.098	8.896	9.129	58,000	8.9572	-2.69%
2015-07-14	11.88	11.84	11.98	11.84	12.18	230,000	2,739,400	11.910	9.238	9.207	9.315	9.207	9.471	295,787	9.2614	-0.34%
2015-07-13	11.92	11.92	11.94	11.48	11.96	299,400	3,530,181	11.791	9.269	9.269	9.284	8.927	9.300	385,038	9.1684	3.47%
2015-07-10	11.52	11.38	11.52	11.26	11.62	299,300	3,415,156	11.411	8.958	8.849	8.958	8.756	9.036	384,909	8.8726	5.69%
2015-07-09	10.90	10.84	10.96	10.20	11.34	562,000	6,116,166	10.883	8.476	8.429	8.522	7.931	8.818	722,749	8.4624	3.81%
2015-07-08	10.50	10.50	10.54	10.40	11.46	958,900	10,235,162	10.674	8.165	8.165	8.196	8.087	8.911	1,233,175	8.2998	-11.02%
2015-07-07	11.80	11.76	11.86	11.72	12.10	316,500	3,740,534	11.818	9.176	9.144	9.222	9.113	9.409	407,029	9.1899	0.00%
2015-07-06	11.80	11.68	11.80	11.20	12.50	620,000	7,207,704	11.625	9.176	9.082	9.176	8.709	9.720	797,339	9.0397	-4.22%
2015-07-03	12.32	12.28	12.36	12.28	12.80	508,000	6,371,888	12.543	9.580	9.549	9.611	9.549	9.953	653,304	9.7533	-4.94%
2015-07-02	12.96	12.90	12.96	12.68	13.00	320,100	4,122,938	12.880	10.08	10.03	10.08	9.860	10.11	411,658	10.015	-0.61%
2015-06-30	13.04	13.00	13.04	12.90	13.20	497,000	6,471,272	13.021	10.14	10.11	10.14	10.03	10.26	639,157	10.125	-1.66%
2015-06-29	13.26	13.26	13.28	13.00	13.80	481,300	6,453,230	13.408	10.31	10.31	10.33	10.11	10.73	618,967	10.426	-2.07%
2015-06-26	13.54	13.52	13.66	13.46	13.82	326,307	4,444,619	13.621	10.53	10.51	10.62	10.47	10.75	419,641	10.591	-1.46%
2015-06-25	13.74	13.74	13.76	13.60	13.84	99,000	1,362,288	13.761	10.68	10.68	10.70	10.58	10.76	127,317	10.700	-0.29%
2015-06-24	13.78	13.78	13.80	13.32	13.78	153,300	2,080,833	13.574	10.72	10.72	10.73	10.36	10.72	197,149	10.555	1.17%
2015-06-23	13.62	13.58	13.62	13.50	13.80	674,500	9,167,160	13.591	10.59	10.56	10.59	10.50	10.73	867,428	10.568	-2.16%
2015-06-22	13.92	13.88	13.92	13.84	14.00	140,300	1,950,372	13.901	10.82	10.79	10.82	10.76	10.89	180,430	10.810	-1.97%
2015-06-19	14.20	14.10	14.20	14.10	14.48	184,400	2,644,918	14.343	11.04	10.96	11.04	10.96	11.26	237,144	11.153	-1.25%
2015-06-18	14.38	14.34	14.38	14.12	14.40	541,000	7,743,660	14.314	11.18	11.15	11.18	10.98	11.20	695,743	11.130	3.30%
2015-06-17	13.92	13.88	13.92	13.74	13.98	214,700	2,967,410	13.821	10.82	10.79	10.82	10.68	10.87	276,111	10.747	0.00%
2015-06-16	13.92	13.90	13.92	13.88	14.14	325,600	4,546,934	13.965	10.82	10.81	10.82	10.79	11.00	418,732	10.859	0.43%
2015-06-15	13.86	13.86	13.90	13.84	14.14	376,900	5,263,933	13.966	10.78	10.78	10.81	10.76	11.00	484,705	10.860	-0.86%
2015-06-12	13.98	13.96	13.98	13.90	14.02	249,900	3,488,184	13.958	10.87	10.86	10.87	10.81	10.90	321,379	10.854	0.43%
2015-06-11	13.92	13.92	14.04	13.82	14.00	240,800	3,357,028	13.941	10.82	10.82	10.92	10.75	10.89	309,676	10.840	0.29%
2015-06-10	13.88	13.80	13.90	13.66	13.92	354,200	4,879,018	13.775	10.79	10.73	10.81	10.62	10.82	455,512	10.711	1.17%
2015-06-09	13.72	13.72	13.74	13.58	14.04	567,600	7,800,764	13.743	10.67	10.67	10.68	10.56	10.92	729,951	10.687	-1.72%
2015-06-08	13.96	13.90	13.96	13.90	14.52	567,200	7,967,406	14.047	10.86	10.81	10.86	10.81	11.29	729,437	10.923	-3.86%
2015-06-05	14.52	14.54	14.58	14.50	14.90	428,700	6,258,806	14.600	11.29	11.31	11.34	11.28	11.59	551,321	11.352	-1.63%
2015-06-04	14.76	14.70	14.76	14.28	15.46	1,187,400	17,581,146	14.806	11.48	11.43	11.48	11.10	12.02	1,527,033	11.513	-2.89%
2015-06-03	15.20	15.14	15.20	14.80	15.52	958,400	14,648,372	15.284	11.82	11.77	11.82	11.51	12.07	1,232,532	11.885	2.70%
2015-06-02	14.80	14.70	14.82	14.36	14.86	1,292,500	18,966,814	14.675	11.51	11.43	11.52	11.17	11.55	1,662,195	11.411	0.41%
2015-06-01	14.74	14.74	14.76	14.20	14.96	1,158,799	17,089,731	14.748	11.46	11.46	11.48	11.04	11.63	1,490,251	11.468	3.66%
2015-05-29	14.22	14.20	14.26	13.60	14.50	1,439,200	20,309,400	14.112	11.06	11.04	11.09	10.58	11.28	1,850,856	10.973	4.56%
2015-05-28	13.60	13.58	13.60	13.30	13.96	1,838,700	25,317,160	13.769	10.58	10.56	10.58	10.34	10.86	2,364,625	10.707	-0.87%
2015-05-27	13.72	13.70	13.76	12.98	13.94	2,549,800	34,464,220	13.516	10.67	10.65	10.70	10.09	10.84	3,279,121	10.510	4.89%
2015-05-26	13.08	13.06	13.08	12.96	13.26	615,300	8,022,724	13.039	10.17	10.16	10.17	10.08	10.31	791,295	10.139	0.31%
2015-05-22	13.04	13.00	13.04	12.90	13.10	359,100	4,661,130	12.980	10.14	10.11	10.14	10.03	10.19	461,814	10.093	-0.31%
2015-05-21	13.08	13.02	13.10	13.02	13.20	342,500	4,482,442	13.087	10.17	10.12	10.19	10.12	10.26	440,466	10.177	-0.76%
2015-05-20	13.18	13.12	13.24	13.08	13.50	786,500	10,448,286	13.285	10.25	10.20	10.30	10.17	10.50	1,011,463	10.330	-1.20%
2015-05-19	13.34	13.32	13.36	13.24	13.58	1,148,000	15,330,604	13.354	10.37	10.36	10.39	10.30	10.56	1,476,363	10.384	-0.30%
2015-05-18	13.38	13.36	13.38	12.90	13.50	1,002,000	13,285,987	13.260	10.40	10.39	10.40	10.03	10.50	1,288,603	10.310	2.14%
2015-05-15	13.10	13.08	13.10	13.00	13.20	543,400	7,122,893	13.108	10.19	10.17	10.19	10.11	10.26	698,829	10.193	-0.76%
2015-05-14	13.20	13.20	13.22	12.94	13.26	576,500	7,608,928	13.199	10.26	10.26	10.28	10.06	10.31	741,397	10.263	1.54%
2015-05-13	13.00	12.90	13.08	12.80	13.24	544,400	7,064,354	12.976	10.11	10.03	10.17	9.953	10.30	700,115	10.090	-0.61%
2015-05-12	13.08	13.06	13.20	12.86	13.20	359,500	4,677,519	13.011	10.17	10.16	10.26	10.000	10.26	462,328	10.117	-0.76%
2015-05-11	13.18	13.16	13.18	12.88	13.18	650,200	8,494,570	13.065	10.25	10.23	10.25	10.02	10.25	836,177	10.159	2.33%
2015-05-08	12.88	12.86	12.90	12.74	12.94	335,400	4,309,189	12.848	10.02	10.000	10.03	9.906	10.06	431,335	9.9904	1.42%
2015-05-07	12.70	12.66	12.70	12.60	13.06	462,100	5,916,392	12.803	9.875	9.844	9.875	9.798	10.16	594,275	9.9556	-2.76%
2015-05-06	13.06	13.06	13.12	13.00	13.34	221,400	2,920,355	13.190	10.16	10.16	10.20	10.11	10.37	284,727	10.257	0.62%
2015-05-05	12.98	12.96	13.08	12.90	13.84	611,300	8,005,324	13.096	10.09	10.08	10.17	10.03	10.76	786,151	10.183	-2.70%
2015-05-04	13.34	13.40	13.50	13.00	13.44	572,900	7,587,058	13.243	10.37	10.42	10.50	10.11	10.45	736,767	10.298	-0.15%
2015-04-30	13.36	13.30	13.48	13.28	13.68	660,100	8,831,014	13.378	10.39	10.34	10.48	10.33	10.64	848,909	10.403	-3.75%
2015-04-29	13.88	13.88	13.90	13.48	14.10	951,400	13,136,346	13.807	10.79	10.79	10.81	10.48	10.96	1,223,530	10.736	2.81%
2015-04-28	13.50	13.40	13.50	13.28	13.64	922,263	12,421,433	13.468	10.50	10.42	10.50	10.33	10.61	1,186,059	10.473	2.12%
2015-04-27	13.22	13.16	13.22	13.00	13.26	744,800	9,794,659	13.151	10.28	10.23	10.28	10.11	10.31	957,836	10.226	-1.34%
2015-04-24	13.40	13.38	13.40	12.90	13.84	868,100	11,562,984	13.320	10.42	10.40	10.42	10.03	10.76	1,116,403	10.357	4.52%
2015-04-23	12.82	12.78	12.82	12.52	13.02	1,100,200	14,048,804	12.769	9.969	9.938	9.969	9.735	10.12	1,414,891	9.9292	-1.54%
2015-04-22	13.02	13.02	13.06	12.86	13.30	1,152,600	15,017,180	13.029	10.12	10.12	10.16	10.000	10.34	1,482,279	10.131	-2.11%
2015-04-21	13.30	13.22	13.32	13.04	13.72	916,800	12,110,110	13.209	10.34	10.28	10.36	10.14	10.67	1,179,033	10.271	-0.60%
2015-04-20	13.38	13.38	13.42	13.10	14.02	1,826,700	24,581,992	13.457	10.40	10.40	10.44	10.19	10.90	2,349,192	10.464	-6.04%
2015-04-17	14.24	14.26	14.30	14.14	15.18	2,350,900	34,059,196	14.488	11.07	11.09	11.12	11.00	11.80	3,023,330	11.265	-0.56%
2015-04-16	14.32	14.32	14.34	13.50	14.80	4,173,100	59,487,262	14.255	11.14	11.14	11.15	10.50	11.51	5,366,735	11.084	9.98%
2015-04-15	13.02	12.90	13.02	11.20	13.60	4,561,200	58,853,208	12.903	10.12	10.03	10.12	8.709	10.58	5,865,844	10.033	18.80%
2015-04-14	10.96	10.96	10.98	10.50	11.10	1,036,000	11,287,832	10.896	8.522	8.522	8.538	8.165	8.631	1,332,328	8.4723	-1.97%
2015-04-13	11.18	11.18	11.20	10.20	11.20	1,009,500	11,046,510	10.943	8.693	8.693	8.709	7.931	8.709	1,298,248	8.5088	9.61%
2015-04-10	10.20	10.20	10.22	9.940	10.34	578,700	5,868,947	10.142	7.931	7.931	7.947	7.729	8.040	744,226	7.8860	-0.78%
2015-04-09	10.28	10.24	10.28	10.04	10.70	826,700	8,574,320	10.372	7.994	7.962	7.994	7.807	8.320	1,063,162	8.0649	-0.77%
2015-04-08	10.36	10.36	10.38	9.900	10.74	971,300	10,095,254	10.394	8.056	8.056	8.071	7.698	8.351	1,249,122	8.0819	7.02%
2015-04-02	9.680	9.640	9.680	9.330	9.690	394,600	3,783,102	9.5872	7.527	7.496	7.527	7.255	7.535	507,468	7.4549	5.45%
2015-04-01	9.180	9.150	9.210	9.130	9.300	332,000	3,049,473	9.1852	7.138	7.115	7.162	7.099	7.232	426,962	7.1423	-0.76%
2015-03-31	9.250	9.210	9.270	9.120	9.350	402,500	3,711,769	9.2218	7.193	7.162	7.208	7.092	7.270	517,627	7.1707	0.87%
2015-03-30	9.170	9.170	9.210	9.070	9.250	540,600	4,960,949	9.1767	7.130	7.130	7.162	7.053	7.193	695,228	7.1357	-0.54%
2015-03-27	9.220	9.230	9.240	9.040	9.740	624,600	5,756,572	9.2164	7.169	7.177	7.185	7.029	7.574	803,255	7.1666	-5.63%
2015-03-26	9.770	9.770	9.800	9.100	9.770	206,600	1,932,981	9.3562	7.597	7.597	7.620	7.076	7.597	265,694	7.2752	4.83%
2015-03-25	9.320	9.180	9.330	9.090	9.320	224,200	2,067,110	9.2199	7.247	7.138	7.255	7.068	7.247	288,328	7.1693	1.53%
2015-03-24	9.180	9.100	9.250	9.180	9.340	159,100	1,473,712	9.2628	7.138	7.076	7.193	7.138	7.263	204,607	7.2026	0.77%
2015-03-23	9.110	9.110	9.130	9.040	9.340	126,800	1,163,186	9.1734	7.084	7.084	7.099	7.029	7.263	163,069	7.1331	-0.76%
2015-03-20	9.180	9.150	9.180	8.980	9.660	450,500	4,158,797	9.2315	7.138	7.115	7.138	6.983	7.511	579,357	7.1783	-0.97%
2015-03-19	9.270	9.240	9.260	8.720	9.450	791,800	7,264,989	9.1753	7.208	7.185	7.200	6.781	7.348	1,018,279	7.1346	7.79%
2015-03-18	8.600	8.550	8.670	8.300	8.700	1,249,400	10,698,090	8.5626	6.687	6.648	6.742	6.454	6.765	1,606,767	6.6581	-4.97%
2015-03-17	9.050	9.090	9.100	9.000	9.350	742,000	6,791,113	9.1524	7.037	7.068	7.076	6.998	7.270	954,235	7.1168	-6.41%
2015-03-16	9.670	9.600	9.700	9.520	9.850	154,200	1,478,606	9.5889	7.519	7.465	7.543	7.403	7.659	198,306	7.4562	0.00%
2015-03-13	9.670	9.670	9.730	9.590	9.900	496,300	4,803,387	9.6784	7.519	7.519	7.566	7.457	7.698	638,257	7.5258	-2.62%
2015-03-12	9.930	9.800	9.930	9.500	10.10	432,900	4,197,884	9.6971	7.721	7.620	7.721	7.387	7.854	556,723	7.5403	3.44%
2015-03-11	9.600	9.560	9.600	9.540	9.800	597,700	5,755,010	9.6286	7.465	7.434	7.465	7.418	7.620	768,661	7.4871	-3.03%
2015-03-10	9.900	9.880	9.900	9.880	10.52	897,500	9,017,464	10.047	7.698	7.683	7.698	7.683	8.180	1,154,213	7.8127	-4.99%
2015-03-09	10.42	10.36	10.42	10.40	10.78	715,800	7,554,708	10.554	8.102	8.056	8.102	8.087	8.382	920,541	8.2068	-4.40%
2015-03-06	10.90	10.90	10.94	10.68	11.06	250,400	2,725,850	10.886	8.476	8.476	8.507	8.305	8.600	322,022	8.4648	-0.73%
2015-03-05	10.98	10.98	11.00	10.96	11.16	550,800	6,076,424	11.032	8.538	8.538	8.553	8.522	8.678	708,346	8.5783	-3.00%
2015-03-04	11.32	11.30	11.32	11.22	11.48	574,400	6,502,717	11.321	8.802	8.787	8.802	8.725	8.927	738,696	8.8030	-3.90%
2015-03-03	11.78	11.70	11.78	11.44	12.00	519,300	6,051,314	11.653	9.160	9.098	9.160	8.896	9.331	667,836	9.0611	-3.92%
2015-03-02	12.26	12.24	12.26	12.00	12.38	242,200	2,966,126	12.247	9.533	9.518	9.533	9.331	9.627	311,477	9.5228	2.17%
2015-02-27	12.00	12.00	12.10	11.92	12.30	208,800	2,513,631	12.039	9.331	9.331	9.409	9.269	9.564	268,523	9.3609	-1.48%
2015-02-26	12.18	12.18	12.22	12.10	12.30	169,100	2,058,818	12.175	9.471	9.471	9.502	9.409	9.564	217,468	9.4672	-0.98%
2015-02-25	12.30	12.22	12.36	12.12	12.30	101,200	1,241,394	12.267	9.564	9.502	9.611	9.424	9.564	130,146	9.5384	1.32%
2015-02-24	12.14	12.14	12.18	12.12	12.28	66,100	804,938	12.178	9.440	9.440	9.471	9.424	9.549	85,007	9.4691	-0.16%
2015-02-23	12.16	12.16	12.18	11.90	12.30	132,300	1,597,496	12.075	9.455	9.455	9.471	9.253	9.564	170,142	9.3892	-2.56%
2015-02-18	12.48	12.48	12.54	12.30	12.58	60,600	755,328	12.464	9.704	9.704	9.751	9.564	9.782	77,933	9.6920	-0.95%
2015-02-17	12.60	12.58	12.60	12.40	12.60	60,200	756,702	12.570	9.798	9.782	9.798	9.642	9.798	77,419	9.7741	0.00%
2015-02-16	12.60	12.54	12.60	12.44	12.70	63,900	805,486	12.605	9.798	9.751	9.798	9.673	9.875	82,177	9.8018	1.29%
2015-02-13	12.44	12.42	12.44	12.26	12.46	60,600	750,676	12.387	9.673	9.658	9.673	9.533	9.689	77,933	9.6323	1.63%
2015-02-12	12.24	12.22	12.24	12.12	12.60	233,000	2,849,060	12.228	9.518	9.502	9.518	9.424	9.798	299,645	9.5081	-2.86%
2015-02-11	12.60	12.60	12.66	12.50	12.90	214,100	2,699,184	12.607	9.798	9.798	9.844	9.720	10.03	275,339	9.8031	-2.63%
2015-02-10	12.94	12.88	13.00	12.84	13.02	147,100	1,894,450	12.879	10.06	10.02	10.11	9.984	10.12	189,175	10.014	0.47%
2015-02-09	12.88	12.80	12.90	12.80	13.06	138,800	1,787,804	12.880	10.02	9.953	10.03	9.953	10.16	178,501	10.016	-0.77%
2015-02-06	12.98	12.98	13.00	12.86	13.00	402,700	5,207,218	12.931	10.09	10.09	10.11	10.000	10.11	517,885	10.055	-0.76%
2015-02-05	13.08	13.00	13.08	12.86	13.16	171,000	2,224,798	13.011	10.17	10.11	10.17	10.000	10.23	219,911	10.117	0.00%
2015-02-04	13.08	13.08	13.12	12.88	13.30	328,000	4,282,862	13.058	10.17	10.17	10.20	10.02	10.34	421,818	10.153	-2.39%
2015-02-03	13.40	13.28	13.40	13.06	13.46	249,000	3,285,238	13.194	10.42	10.33	10.42	10.16	10.47	320,222	10.259	0.45%
2015-02-02	13.34	13.32	13.52	13.32	13.62	204,500	2,748,458	13.440	10.37	10.36	10.51	10.36	10.59	262,993	10.451	-1.04%
2015-01-30	13.48	13.42	13.48	13.30	13.74	343,200	4,605,232	13.419	10.48	10.44	10.48	10.34	10.68	441,366	10.434	-2.74%
2015-01-29	13.86	13.80	13.86	13.68	14.18	294,900	4,067,942	13.794	10.78	10.73	10.78	10.64	11.03	379,250	10.726	-2.39%
2015-01-28	14.20	14.18	14.30	14.10	14.56	106,100	1,524,854	14.372	11.04	11.03	11.12	10.96	11.32	136,448	11.175	-1.25%
2015-01-27	14.38	14.26	14.40	14.14	14.88	225,200	3,215,212	14.277	11.18	11.09	11.20	11.00	11.57	289,614	11.102	-1.91%
2015-01-26	14.66	14.48	14.66	14.48	15.20	303,100	4,446,984	14.672	11.40	11.26	11.40	11.26	11.82	389,796	11.408	-2.27%
2015-01-23	15.00	14.94	15.00	14.84	15.34	209,100	3,152,440	15.076	11.66	11.62	11.66	11.54	11.93	268,909	11.723	1.90%
2015-01-22	14.72	14.72	14.76	14.50	15.24	217,400	3,229,888	14.857	11.45	11.45	11.48	11.28	11.85	279,583	11.553	-3.54%
2015-01-21	15.26	15.10	15.30	15.10	15.50	266,100	4,081,860	15.340	11.87	11.74	11.90	11.74	12.05	342,213	11.928	3.95%
2015-01-20	14.68	14.68	14.78	14.30	15.36	312,500	4,566,648	14.613	11.41	11.41	11.49	11.12	11.94	401,885	11.363	-4.05%
2015-01-19	15.30	15.22	15.36	13.90	15.70	1,357,400	20,623,298	15.193	11.90	11.83	11.94	10.81	12.21	1,745,658	11.814	10.71%
2015-01-16	13.82	13.82	14.08	13.50	14.28	318,800	4,436,460	13.916	10.75	10.75	10.95	10.50	11.10	409,987	10.821	3.91%
2015-01-15	13.30	13.30	13.32	13.24	13.42	72,500	965,956	13.324	10.34	10.34	10.36	10.30	10.44	93,237	10.360	-1.92%
2015-01-14	13.56	13.48	13.60	13.42	13.96	72,600	990,314	13.641	10.54	10.48	10.58	10.44	10.86	93,366	10.607	-1.74%
2015-01-13	13.80	13.74	13.80	13.72	13.86	298,900	4,126,094	13.804	10.73	10.68	10.73	10.67	10.78	384,395	10.734	1.47%
2015-01-12	13.60	13.54	13.60	13.52	13.80	143,500	1,958,046	13.645	10.58	10.53	10.58	10.51	10.73	184,545	10.610	1.04%
2015-01-09	13.46	13.46	13.48	13.40	13.76	245,500	3,311,676	13.490	10.47	10.47	10.48	10.42	10.70	315,721	10.489	-2.32%
2015-01-08	13.78	13.74	13.80	13.46	14.10	119,300	1,643,416	13.776	10.72	10.68	10.73	10.47	10.96	153,423	10.712	-2.68%
2015-01-07	14.16	14.02	14.16	14.00	14.20	198,800	2,809,548	14.133	11.01	10.90	11.01	10.89	11.04	255,663	10.989	2.16%
2015-01-06	13.86	13.80	13.86	13.64	13.94	349,000	4,824,692	13.824	10.78	10.73	10.78	10.61	10.84	448,825	10.750	1.17%
2015-01-05	13.70	13.64	13.70	13.50	13.80	115,900	1,585,918	13.684	10.65	10.61	10.65	10.50	10.73	149,051	10.640	1.48%
2015-01-02	13.50	13.50	13.58	13.32	13.68	14,700	198,876	13.529	10.50	10.50	10.56	10.36	10.64	18,905	10.520	-0.88%
2014-12-31	13.62	13.62	13.64	13.50	13.68	50,700	691,786	13.645	10.59	10.59	10.61	10.50	10.64	65,202	10.610	2.71%
2014-12-30	13.26	13.20	13.28	13.02	13.60	39,100	517,830	13.244	10.31	10.26	10.33	10.12	10.58	50,284	10.298	-1.34%
2014-12-29	13.44	13.34	13.44	13.16	13.60	78,700	1,058,778	13.453	10.45	10.37	10.45	10.23	10.58	101,211	10.461	3.38%
2014-12-24	13.00	12.92	13.00	12.92	13.30	246,100	3,211,578	13.050	10.11	10.05	10.11	10.05	10.34	316,492	10.147	-3.70%
2014-12-23	13.50	13.48	13.50	13.42	13.80	483,200	6,568,214	13.593	10.50	10.48	10.50	10.44	10.73	621,410	10.570	-6.51%
2014-12-22	14.44	14.30	14.56	14.10	14.50	80,400	1,158,516	14.409	11.23	11.12	11.32	10.96	11.28	103,397	11.205	1.26%
2014-12-19	14.26	14.24	14.38	14.06	14.50	176,400	2,517,250	14.270	11.09	11.07	11.18	10.93	11.28	226,856	11.096	2.00%
2014-12-18	13.98	13.90	13.98	13.80	14.00	135,100	1,884,442	13.949	10.87	10.81	10.87	10.73	10.89	173,743	10.846	-0.57%
2014-12-17	14.06	14.02	14.10	13.90	14.88	343,200	4,832,576	14.081	10.93	10.90	10.96	10.81	11.57	441,366	10.949	-4.48%
2014-12-16	14.72	14.72	14.82	14.40	14.84	219,700	3,194,452	14.540	11.45	11.45	11.52	11.20	11.54	282,541	11.306	-2.77%
2014-12-15	15.14	15.00	15.14	14.70	15.24	127,400	1,891,288	14.845	11.77	11.66	11.77	11.43	11.85	163,840	11.543	0.00%
2014-12-12	15.14	15.12	15.36	15.00	15.52	399,400	6,076,210	15.213	11.77	11.76	11.94	11.66	12.07	513,641	11.830	-3.81%
2014-12-11	15.74	15.74	15.80	15.66	16.00	187,500	2,951,176	15.740	12.24	12.24	12.29	12.18	12.44	241,131	12.239	-3.44%
2014-12-10	16.30	16.26	16.32	16.02	17.00	305,400	5,076,516	16.623	12.67	12.64	12.69	12.46	13.22	392,754	12.925	1.62%
2014-12-09	16.04	15.92	16.04	15.80	16.16	140,800	2,237,408	15.891	12.47	12.38	12.47	12.29	12.57	181,073	12.356	0.25%
2014-12-08	16.00	15.94	16.00	15.80	16.38	194,100	3,091,828	15.929	12.44	12.39	12.44	12.29	12.74	249,619	12.386	-3.03%
2014-12-05	16.50	16.50	16.70	16.50	16.80	122,900	2,038,904	16.590	12.83	12.83	12.99	12.83	13.06	158,053	12.900	-2.71%
2014-12-04	16.96	16.96	17.00	16.94	17.40	54,400	927,330	17.047	13.19	13.19	13.22	13.17	13.53	69,960	13.255	-1.40%
2014-12-03	17.20	17.16	17.24	16.76	17.20	82,500	1,401,840	16.992	13.37	13.34	13.41	13.03	13.37	106,098	13.213	-3.15%
2014-12-02	17.76	17.76	17.80	17.56	17.94	250,500	4,446,457	17.750	13.81	13.81	13.84	13.65	13.95	322,151	13.802	10.17%
2014-12-01	16.12	16.12	16.14	16.02	16.50	140,800	2,281,668	16.205	12.53	12.53	12.55	12.46	12.83	181,073	12.601	-7.14%
2014-11-28	17.36	17.34	17.36	17.30	17.60	45,500	790,916	17.383	13.50	13.48	13.50	13.45	13.69	58,514	13.517	-3.34%
2014-11-27	17.96	17.80	17.96	17.62	18.32	64,200	1,150,284	17.917	13.97	13.84	13.97	13.70	14.25	82,563	13.932	-0.88%
2014-11-26	18.12	18.12	18.18	18.00	18.50	67,200	1,222,638	18.194	14.09	14.09	14.14	14.00	14.39	86,421	14.147	2.72%
2014-11-25	17.64	17.64	17.76	17.60	17.80	34,100	603,382	17.695	13.72	13.72	13.81	13.69	13.84	43,854	13.759	-0.68%
2014-11-24	17.76	17.68	17.76	17.68	17.88	59,400	1,055,716	17.773	13.81	13.75	13.81	13.75	13.90	76,390	13.820	0.34%
2014-11-21	17.70	17.68	17.70	17.68	17.88	117,400	2,086,720	17.774	13.76	13.75	13.76	13.75	13.90	150,980	13.821	3.51%
2014-11-20	17.10	17.00	17.12	16.90	17.54	95,300	1,629,578	17.100	13.30	13.22	13.31	13.14	13.64	122,559	13.296	-3.61%
2014-11-19	17.74	17.70	17.74	16.90	17.78	183,400	3,217,072	17.541	13.79	13.76	13.79	13.14	13.83	235,858	13.640	6.87%
2014-11-18	16.60	16.58	16.60	16.36	16.60	82,700	1,362,840	16.479	12.91	12.89	12.91	12.72	12.91	106,355	12.814	3.11%
2014-11-17	16.10	16.02	16.10	16.00	16.40	59,600	960,598	16.117	12.52	12.46	12.52	12.44	12.75	76,647	12.533	1.26%
2014-11-14	15.90	15.80	16.08	15.90	16.20	168,000	2,694,534	16.039	12.36	12.29	12.50	12.36	12.60	216,053	12.472	-1.85%
2014-11-13	16.20	16.16	16.38	16.16	16.50	153,300	2,499,802	16.307	12.60	12.57	12.74	12.57	12.83	197,149	12.680	1.25%
2014-11-12	16.00	16.00	16.08	15.50	16.00	94,500	1,496,710	15.838	12.44	12.44	12.50	12.05	12.44	121,530	12.316	3.09%
2014-11-11	15.52	15.50	15.52	15.40	16.40	385,900	6,000,884	15.550	12.07	12.05	12.07	11.97	12.75	496,279	12.092	-5.94%
2014-11-10	16.50	16.46	16.50	16.40	17.36	354,100	5,921,244	16.722	12.83	12.80	12.83	12.75	13.50	455,384	13.003	-2.83%
2014-11-07	16.98	16.90	16.98	16.98	17.54	323,000	5,509,766	17.058	13.20	13.14	13.20	13.20	13.64	415,388	13.264	-2.41%
2014-11-06	17.40	17.32	17.40	17.00	18.16	415,300	7,258,006	17.477	13.53	13.47	13.53	13.22	14.12	534,089	13.590	-3.33%
2014-11-05	18.00	17.96	18.00	17.70	18.50	126,200	2,274,994	18.027	14.00	13.97	14.00	13.76	14.39	162,297	14.017	-1.85%
2014-11-04	18.34	18.34	18.46	17.70	18.86	91,700	1,669,768	18.209	14.26	14.26	14.35	13.76	14.67	117,929	14.159	2.34%
2014-11-03	17.92	17.92	18.08	17.52	18.50	318,100	5,729,142	18.011	13.93	13.93	14.06	13.62	14.39	409,086	14.005	-5.58%
2014-10-31	18.98	18.98	19.08	18.30	19.10	101,400	1,914,274	18.878	14.76	14.76	14.84	14.23	14.85	130,404	14.680	0.32%
2014-10-30	18.92	18.92	19.06	18.38	18.96	222,800	4,145,140	18.605	14.71	14.71	14.82	14.29	14.74	286,528	14.467	-4.15%
2014-10-29	19.74	19.74	19.78	19.50	19.78	57,500	1,129,924	19.651	15.35	15.35	15.38	15.16	15.38	73,947	15.280	1.13%
2014-10-28	19.52	19.50	19.68	19.30	19.88	42,000	820,448	19.535	15.18	15.16	15.30	15.01	15.46	54,013	15.190	-2.40%
2014-10-27	20.00	20.00	20.25	19.80	20.25	23,900	477,735	19.989	15.55	15.55	15.75	15.40	15.75	30,736	15.543	-0.99%
2014-10-24	20.20	20.00	20.20	19.80	20.20	43,200	862,982	19.976	15.71	15.55	15.71	15.40	15.71	55,557	15.533	0.00%
2014-10-23	20.20	20.10	20.30	20.00	20.30	113,900	2,291,490	20.118	15.71	15.63	15.79	15.55	15.79	146,479	15.644	-1.94%
2014-10-22	20.60	20.50	20.70	20.35	20.80	67,800	1,401,825	20.676	16.02	15.94	16.10	15.82	16.17	87,193	16.077	0.24%
2014-10-21	20.55	20.55	20.80	20.40	20.80	25,800	530,380	20.557	15.98	15.98	16.17	15.86	16.17	33,180	15.985	-1.91%
2014-10-20	20.95	20.90	21.00	20.45	20.95	15,600	323,525	20.739	16.29	16.25	16.33	15.90	16.29	20,062	16.126	2.20%
2014-10-17	20.50	20.50	20.75	20.30	20.80	25,200	517,990	20.555	15.94	15.94	16.13	15.79	16.17	32,408	15.983	-1.20%
2014-10-16	20.75	20.60	20.75	20.50	20.75	39,600	816,475	20.618	16.13	16.02	16.13	15.94	16.13	50,927	16.032	-0.24%
2014-10-15	20.80	20.80	21.10	20.65	21.20	102,700	2,138,945	20.827	16.17	16.17	16.41	16.06	16.48	132,075	16.195	-2.80%
2014-10-14	21.40	21.40	21.85	21.25	21.65	7,200	154,270	21.426	16.64	16.64	16.99	16.52	16.83	9,259	16.661	-1.15%
2014-10-13	21.65	21.65	21.75	21.00	21.65	14,900	319,960	21.474	16.83	16.83	16.91	16.33	16.83	19,162	16.698	1.41%
2014-10-10	21.35	21.35	21.55	21.35	21.80	64,400	1,377,665	21.392	16.60	16.60	16.76	16.60	16.95	82,820	16.634	-4.69%
2014-10-09	22.40	22.40	22.60	22.00	22.70	95,300	2,139,535	22.451	17.42	17.42	17.57	17.11	17.65	122,559	17.457	4.43%
2014-10-08	21.45	21.35	21.45	21.25	21.55	24,800	530,210	21.379	16.68	16.60	16.68	16.52	16.76	31,894	16.624	-2.05%
2014-10-07	21.90	21.50	22.00	21.75	22.45	15,000	330,000	22.000	17.03	16.72	17.11	16.91	17.46	19,290	17.107	2.82%
2014-10-06	21.30	21.15	21.30	21.00	21.45	19,500	414,260	21.244	16.56	16.45	16.56	16.33	16.68	25,078	16.519	-0.93%
2014-10-03	21.50	21.45	21.50	21.50	21.70	19,600	423,080	21.586	16.72	16.68	16.72	16.72	16.87	25,206	16.785	-2.71%
2014-09-30	22.10	22.05	22.20	21.95	22.15	45,500	1,002,565	22.034	17.18	17.15	17.26	17.07	17.22	58,514	17.134	-1.78%
2014-09-29	22.50	22.40	22.55	22.50	22.75	40,600	916,010	22.562	17.50	17.42	17.53	17.50	17.69	52,213	17.544	-1.53%
2014-09-26	22.85	22.80	22.85	22.60	23.25	240,800	5,518,085	22.916	17.77	17.73	17.77	17.57	18.08	309,676	17.819	4.34%
2014-09-25	21.90	21.70	21.75	21.90	21.90	40,000	876,000	21.900	17.03	16.87	16.91	17.03	17.03	51,441	17.029	0.00%
2014-09-24	21.90	21.80	21.90	21.80	22.00	23,200	507,365	21.869	17.03	16.95	17.03	16.95	17.11	29,836	17.005	3.79%
2014-09-23	21.10	21.05	21.25	21.10	21.50	31,100	660,920	21.251	16.41	16.37	16.52	16.41	16.72	39,996	16.525	-2.76%
2014-09-22	21.70	21.50	21.70	21.70	22.50	96,800	2,139,405	22.101	16.87	16.72	16.87	16.87	17.50	124,488	17.186	-2.25%
2014-09-19	22.20	22.15	22.20	21.10	22.35	91,900	2,029,515	22.084	17.26	17.22	17.26	16.41	17.38	118,186	17.172	5.71%
2014-09-18	21.00	21.00	21.75	21.00	21.70	2,200	47,600	21.636	16.33	16.33	16.91	16.33	16.87	2,829	16.824	-3.67%
2014-09-17	21.80	21.75	22.00	21.75	22.00	37,400	817,645	21.862	16.95	16.91	17.11	16.91	17.11	48,098	17.000	0.00%
2014-09-16	21.80	21.80	22.00	21.60	21.80	68,200	1,483,750	21.756	16.95	16.95	17.11	16.80	16.95	87,707	16.917	0.23%
2014-09-15	21.75	21.70	22.00	21.50	21.75	3,700	80,385	21.726	16.91	16.87	17.11	16.72	16.91	4,758	16.894	-0.68%
2014-09-12	21.90	21.90	22.05	21.30	22.00	32,100	700,920	21.836	17.03	17.03	17.15	16.56	17.11	41,282	16.979	2.34%
2014-09-11	21.40	21.40	21.60	21.20	21.65	30,000	643,825	21.461	16.64	16.64	16.80	16.48	16.83	38,581	16.688	-0.23%
2014-09-10	21.45	21.45	21.50	21.35	21.75	29,900	640,795	21.431	16.68	16.68	16.72	16.60	16.91	38,452	16.665	2.14%
2014-09-08	21.00	21.00	21.45	21.00	21.50	16,400	345,655	21.077	16.33	16.33	16.68	16.33	16.72	21,091	16.389	-0.71%
2014-09-05	21.15	21.00	21.20	20.70	21.60	76,500	1,612,770	21.082	16.45	16.33	16.48	16.10	16.80	98,381	16.393	-3.42%
2014-09-04	21.90	21.60	21.90	21.45	21.90	4,600	99,710	21.676	17.03	16.80	17.03	16.68	17.03	5,916	16.855	1.15%
2014-09-03	21.65	21.55	21.65	21.50	21.95	10,300	223,550	21.704	16.83	16.76	16.83	16.72	17.07	13,246	16.877	0.00%
2014-09-02	21.65	21.50	21.70	21.65	21.80	1,800	39,090	21.717	16.83	16.72	16.87	16.83	16.95	2,315	16.887	-1.14%
2014-09-01	21.90	21.60	21.95	21.50	21.90	22,300	480,675	21.555	17.03	16.80	17.07	16.72	17.03	28,678	16.761	1.15%
2014-08-29	21.65	21.65	22.00	21.65	22.00	3,900	85,135	21.830	16.83	16.83	17.11	16.83	17.11	5,016	16.974	-0.69%
2014-08-28	21.80	21.70	22.00	21.80	21.95	11,000	240,795	21.891	16.95	16.87	17.11	16.95	17.07	14,146	17.022	-0.91%
2014-08-27	22.00	21.80	22.00	21.95	22.00	9,100	200,100	21.989	17.11	16.95	17.11	17.07	17.11	11,703	17.098	0.00%
2014-08-26	22.00	21.95	22.15	21.80	22.00	7,900	172,645	21.854	17.11	17.07	17.22	16.95	17.11	10,160	16.993	-0.68%
2014-08-25	22.15	22.10	22.50	22.10	22.10	3,000	66,300	22.100	17.22	17.18	17.50	17.18	17.18	3,858	17.185	-0.23%
2014-08-22	22.20	22.20	22.35	22.00	22.40	38,300	853,060	22.273	17.26	17.26	17.38	17.11	17.42	49,255	17.319	2.54%
2014-08-21	21.65	21.65	21.95	21.55	21.90	28,300	615,670	21.755	16.83	16.83	17.07	16.76	17.03	36,395	16.916	-0.69%
2014-08-20	21.80	21.75	21.80	21.70	22.20	38,700	845,260	21.841	16.95	16.91	16.95	16.87	17.26	49,769	16.984	-0.91%
2014-08-19	22.00	21.85	22.00	21.85	22.00	21,100	463,745	21.978	17.11	16.99	17.11	16.99	17.11	27,135	17.090	0.00%
2014-08-18	22.00	22.00	22.20	22.00	22.40	17,500	388,265	22.187	17.11	17.11	17.26	17.11	17.42	22,506	17.252	-1.35%
2014-08-15	22.30	22.30	22.50	22.30	22.45	24,900	556,070	22.332	17.34	17.34	17.50	17.34	17.46	32,022	17.365	-1.33%
2014-08-14	22.60	22.60	22.65	22.15	22.60	15,800	355,240	22.484	17.57	17.57	17.61	17.22	17.57	20,319	17.483	-0.44%
2014-08-13	22.70	22.70	22.90	22.40	22.90	23,300	528,220	22.670	17.65	17.65	17.81	17.42	17.81	29,965	17.628	0.22%
2014-08-12	22.65	22.50	22.70	22.25	22.85	5,400	121,890	22.572	17.61	17.50	17.65	17.30	17.77	6,945	17.552	-0.44%
2014-08-11	22.75	22.50	22.75	22.00	22.85	38,500	860,590	22.353	17.69	17.50	17.69	17.11	17.77	49,512	17.381	-0.87%
2014-08-08	22.95	22.80	23.00	22.60	23.35	21,800	502,050	23.030	17.85	17.73	17.88	17.57	18.16	28,035	17.908	-1.08%
2014-08-07	23.20	23.15	23.20	22.80	23.40	31,000	721,680	23.280	18.04	18.00	18.04	17.73	18.20	39,867	18.102	1.75%
2014-08-06	22.80	22.60	22.80	22.60	22.80	18,200	413,245	22.706	17.73	17.57	17.73	17.57	17.73	23,406	17.656	0.66%
2014-08-05	22.65	22.30	22.65	22.30	22.65	17,600	393,500	22.358	17.61	17.34	17.61	17.34	17.61	22,634	17.385	0.89%
2014-08-04	22.45	22.45	22.70	22.30	22.70	18,500	415,565	22.463	17.46	17.46	17.65	17.34	17.65	23,792	17.467	-1.54%
2014-08-01	22.80	22.15	22.80	22.15	22.80	55,800	1,248,850	22.381	17.73	17.22	17.73	17.22	17.73	71,761	17.403	-0.65%
2014-07-31	22.95	22.60	23.30	22.05	23.80	50,700	1,165,940	22.997	17.85	17.57	18.12	17.15	18.51	65,202	17.882	4.79%
2014-07-30	21.90	21.95	22.30	21.90	22.35	7,000	153,795	21.971	17.03	17.07	17.34	17.03	17.38	9,002	17.084	-2.67%
2014-07-29	22.50	22.50	22.55	22.50	22.75	40,700	919,285	22.587	17.50	17.50	17.53	17.50	17.69	52,341	17.563	1.81%
2014-07-28	22.10	22.05	22.10	21.60	22.60	18,600	415,405	22.334	17.18	17.15	17.18	16.80	17.57	23,920	17.366	1.61%
2014-07-25	21.75	21.55	21.75	21.50	22.05	105,200	2,271,210	21.589	16.91	16.76	16.91	16.72	17.15	135,290	16.788	-2.25%
2014-07-24	22.25	22.00	22.30	21.60	22.25	39,300	860,165	21.887	17.30	17.11	17.34	16.80	17.30	50,541	17.019	0.23%
2014-07-23	22.20	22.20	22.70	22.00	22.90	102,200	2,296,550	22.471	17.26	17.26	17.65	17.11	17.81	131,432	17.473	-2.84%
2014-07-22	22.85	22.85	24.10	22.80	23.05	2,200	50,485	22.948	17.77	17.77	18.74	17.73	17.92	2,829	17.844	0.44%
2014-07-21	22.75	22.75	23.00	22.65	23.10	9,600	218,005	22.709	17.69	17.69	17.88	17.61	17.96	12,346	17.658	-2.57%
2014-07-18	23.35	23.20	23.45	22.70	24.00	33,600	796,590	23.708	18.16	18.04	18.23	17.65	18.66	43,211	18.435	5.18%
2014-07-17	22.20	22.20	22.50	22.20	22.50	19,000	422,600	22.242	17.26	17.26	17.50	17.26	17.50	24,435	17.295	-0.89%
2014-07-16	22.40	22.40	22.95	22.15	23.00	14,700	330,310	22.470	17.42	17.42	17.85	17.22	17.88	18,905	17.472	-2.61%
2014-07-15	23.00	23.00	23.20	22.00	23.50	18,800	431,875	22.972	17.88	17.88	18.04	17.11	18.27	24,177	17.863	-2.54%
2014-07-14	23.60	23.55	23.90	23.50	24.00	20,000	476,760	23.838	18.35	18.31	18.58	18.27	18.66	25,721	18.536	-1.46%
2014-07-11	23.95	23.90	23.95	23.85	24.00	54,700	1,307,960	23.912	18.62	18.58	18.62	18.55	18.66	70,346	18.593	-0.42%
2014-07-10	24.05	24.00	24.05	23.50	24.20	160,700	3,831,060	23.840	18.70	18.66	18.70	18.27	18.82	206,665	18.538	3.66%
2014-07-09	23.20	23.20	23.30	23.15	23.50	77,200	1,797,385	23.282	18.04	18.04	18.12	18.00	18.27	99,282	18.104	3.11%
2014-07-08	22.50	22.40	22.50	22.40	22.70	14,700	330,965	22.515	17.50	17.42	17.50	17.42	17.65	18,905	17.507	0.45%
2014-07-07	22.40	22.40	22.50	22.25	22.80	60,300	1,350,125	22.390	17.42	17.42	17.50	17.30	17.73	77,548	17.410	1.59%
2014-07-04	22.05	22.05	22.50	21.95	22.05	32,700	719,475	22.002	17.15	17.15	17.50	17.07	17.15	42,053	17.109	-1.56%
2014-07-03	22.40	22.05	22.40	22.00	22.50	11,700	262,590	22.444	17.42	17.15	17.42	17.11	17.50	15,047	17.452	1.82%
2014-07-02	22.00	22.00	22.35	21.60	22.35	25,500	563,085	22.082	17.11	17.11	17.38	16.80	17.38	32,794	17.170	3.04%
2014-06-30	21.35	21.35	21.50	21.35	21.60	10,700	229,105	21.412	16.60	16.60	16.72	16.60	16.80	13,761	16.649	-1.39%
2014-06-27	21.65	21.45	21.70	21.05	21.65	7,300	157,260	21.543	16.83	16.68	16.87	16.37	16.83	9,388	16.751	2.12%
2014-06-26	21.20	21.20	21.50	21.20	21.80	19,400	416,670	21.478	16.48	16.48	16.72	16.48	16.95	24,949	16.701	-1.40%
2014-06-25	21.50	21.50	21.70	21.40	22.15	59,700	1,287,200	21.561	16.72	16.72	16.87	16.64	17.22	76,776	16.766	-4.02%
2014-06-24	22.40	22.30	22.75	-	-	0	0	-	17.42	17.34	17.69	-	-	0	-	0.00%
2014-06-23	22.40	22.40	22.60	22.30	22.70	25,700	576,915	22.448	17.42	17.42	17.57	17.34	17.65	33,051	17.455	-6.67%
2014-06-20	24.00	24.00	24.20	23.95	24.60	230,200	5,574,945	24.218	18.66	18.66	18.82	18.62	19.13	296,044	18.831	2.35%
2014-06-19	23.45	23.30	23.50	23.05	23.85	230,100	5,384,225	23.400	18.23	18.12	18.27	17.92	18.55	295,916	18.195	6.59%
2014-06-18	22.00	22.00	22.20	21.85	22.30	17,800	391,335	21.985	17.11	17.11	17.26	16.99	17.34	22,891	17.095	-1.57%
2014-06-17	22.35	22.35	22.40	22.35	23.00	49,100	1,105,335	22.512	17.38	17.38	17.42	17.38	17.88	63,144	17.505	-4.49%
2014-06-16	23.40	23.35	23.40	23.00	23.50	146,300	3,417,150	23.357	18.20	18.16	18.20	17.88	18.27	188,146	18.162	2.86%
2014-06-13	22.75	22.70	22.75	22.40	22.80	251,300	5,674,665	22.581	17.69	17.65	17.69	17.42	17.73	323,180	17.559	7.57%
2014-06-12	21.15	21.10	21.15	20.95	21.30	178,600	3,774,690	21.135	16.45	16.41	16.45	16.29	16.56	229,685	16.434	3.17%
2014-06-11	20.50	20.50	20.60	20.50	20.60	56,100	1,152,400	20.542	15.94	15.94	16.02	15.94	16.02	72,146	15.973	0.99%
2014-06-10	20.30	20.30	20.40	20.25	20.45	37,600	764,525	20.333	15.79	15.79	15.86	15.75	15.90	48,355	15.811	1.70%
2014-06-09	19.96	19.94	20.00	19.90	20.20	15,700	314,560	20.036	15.52	15.51	15.55	15.47	15.71	20,191	15.579	-0.10%
2014-06-06	19.98	19.84	20.25	19.80	20.00	20,400	405,906	19.897	15.54	15.43	15.75	15.40	15.55	26,235	15.472	-0.10%
2014-06-05	20.00	19.70	20.00	-	-	0	0	-	15.55	15.32	15.55	-	-	0	-	-0.50%
2014-06-04	20.10	20.00	20.10	20.00	20.10	8,200	164,315	20.038	15.63	15.55	15.63	15.55	15.63	10,545	15.582	1.41%
2014-06-03	19.82	19.82	20.10	19.82	20.30	113,900	2,276,089	19.983	15.41	15.41	15.63	15.41	15.79	146,479	15.539	0.51%
2014-05-30	19.72	19.70	19.72	19.70	19.94	155,900	3,087,790	19.806	15.33	15.32	15.33	15.32	15.51	200,492	15.401	1.34%
2014-05-29	19.46	19.20	19.46	19.00	19.60	7,600	147,982	19.471	15.13	14.93	15.13	14.77	15.24	9,774	15.141	2.42%
2014-05-28	19.00	19.00	19.20	18.92	19.20	65,100	1,241,958	19.078	14.77	14.77	14.93	14.71	14.93	83,721	14.835	-1.55%
2014-05-27	19.30	19.16	19.56	19.16	19.16	400	7,664	19.160	15.01	14.90	15.21	14.90	14.90	514	14.899	-1.53%
2014-05-26	19.60	19.20	19.66	19.56	19.60	2,000	39,140	19.570	15.24	14.93	15.29	15.21	15.24	2,572	15.217	0.00%
2014-05-23	19.60	19.30	19.60	19.26	19.60	2,300	44,930	19.535	15.24	15.01	15.24	14.98	15.24	2,958	15.190	0.72%
2014-05-22	19.46	19.42	19.46	19.44	19.46	6,200	120,566	19.446	15.13	15.10	15.13	15.12	15.13	7,973	15.121	0.00%
2014-05-21	19.46	19.30	19.46	19.44	19.54	7,000	136,360	19.480	15.13	15.01	15.13	15.12	15.19	9,002	15.147	0.10%
2014-05-20	19.44	19.34	19.44	19.30	19.58	27,100	524,710	19.362	15.12	15.04	15.12	15.01	15.23	34,851	15.056	0.21%
2014-05-19	19.40	19.40	19.44	19.32	19.46	2,200	42,662	19.392	15.09	15.09	15.12	15.02	15.13	2,829	15.079	-0.41%
2014-05-16	19.48	19.40	19.48	19.30	19.48	2,300	44,606	19.394	15.15	15.09	15.15	15.01	15.15	2,958	15.080	-0.61%
2014-05-15	19.60	19.40	19.60	19.30	19.60	31,500	611,284	19.406	15.24	15.09	15.24	15.01	15.24	40,510	15.090	0.00%
2014-05-14	19.60	19.46	19.72	19.40	19.88	26,400	515,512	19.527	15.24	15.13	15.33	15.09	15.46	33,951	15.184	-0.41%
2014-05-13	19.68	19.68	19.76	19.42	19.72	34,000	668,744	19.669	15.30	15.30	15.37	15.10	15.33	43,725	15.294	1.34%
2014-05-12	19.42	19.42	19.46	19.38	19.50	14,800	287,666	19.437	15.10	15.10	15.13	15.07	15.16	19,033	15.114	-0.41%
2014-05-09	19.50	19.50	19.52	19.50	19.74	15,800	308,344	19.515	15.16	15.16	15.18	15.16	15.35	20,319	15.175	-1.12%
2014-05-08	19.72	19.60	19.72	19.48	19.88	12,100	238,180	19.684	15.33	15.24	15.33	15.15	15.46	15,561	15.306	-0.10%
2014-05-07	19.74	19.74	19.84	19.70	19.80	11,700	231,220	19.762	15.35	15.35	15.43	15.32	15.40	15,047	15.367	-1.10%
2014-05-05	19.96	19.90	20.00	19.80	20.00	39,400	784,482	19.911	15.52	15.47	15.55	15.40	15.55	50,670	15.482	1.22%
2014-05-02	19.72	19.72	19.98	19.54	19.80	14,600	287,732	19.708	15.33	15.33	15.54	15.19	15.40	18,776	15.324	-1.40%
2014-04-30	20.00	19.90	20.00	19.98	20.05	33,100	662,168	20.005	15.55	15.47	15.55	15.54	15.59	42,568	15.556	0.91%
2014-04-29	19.82	19.82	20.00	19.46	20.25	48,900	973,663	19.911	15.41	15.41	15.55	15.13	15.75	62,887	15.483	-2.84%
2014-04-28	20.40	20.35	20.45	20.20	20.90	84,900	1,734,050	20.425	15.86	15.82	15.90	15.71	16.25	109,184	15.882	1.75%
2014-04-25	20.05	20.00	20.10	20.00	20.20	27,200	546,340	20.086	15.59	15.55	15.63	15.55	15.71	34,980	15.619	-1.23%
2014-04-24	20.30	20.30	20.40	20.00	20.40	124,500	2,514,140	20.194	15.79	15.79	15.86	15.55	15.86	160,111	15.702	1.91%
2014-04-23	19.92	19.90	19.98	19.54	20.10	56,000	1,120,320	20.006	15.49	15.47	15.54	15.19	15.63	72,018	15.556	3.00%
2014-04-22	19.34	19.30	19.42	19.30	19.60	42,000	814,876	19.402	15.04	15.01	15.10	15.01	15.24	54,013	15.087	-0.82%
2014-04-17	19.50	19.50	19.54	19.40	19.54	73,200	1,426,234	19.484	15.16	15.16	15.19	15.09	15.19	94,137	15.151	-0.20%
2014-04-16	19.54	19.56	19.60	19.30	19.62	110,000	2,139,290	19.448	15.19	15.21	15.24	15.01	15.26	141,463	15.123	-1.31%
2014-04-15	19.80	19.80	19.82	19.64	20.00	100,800	1,991,776	19.760	15.40	15.40	15.41	15.27	15.55	129,632	15.365	0.00%
2014-04-14	19.80	19.80	19.86	19.70	20.00	142,000	2,804,808	19.752	15.40	15.40	15.44	15.32	15.55	182,616	15.359	-1.00%
2014-04-11	20.00	20.00	20.05	19.94	20.45	119,400	2,392,205	20.035	15.55	15.55	15.59	15.51	15.90	153,552	15.579	-2.44%
2014-04-10	20.50	20.50	20.60	20.20	20.55	60,500	1,233,445	20.388	15.94	15.94	16.02	15.71	15.98	77,805	15.853	0.49%
2014-04-09	20.40	20.35	20.40	20.10	20.55	95,200	1,940,080	20.379	15.86	15.82	15.86	15.63	15.98	122,430	15.846	3.03%
2014-04-08	19.80	19.76	19.90	19.50	20.00	86,900	1,714,416	19.729	15.40	15.37	15.47	15.16	15.55	111,756	15.341	-0.80%
2014-04-07	19.96	19.96	20.05	19.80	20.35	47,100	945,167	20.067	15.52	15.52	15.59	15.40	15.82	60,572	15.604	-0.20%
2014-04-04	20.00	20.00	20.05	20.00	20.25	46,200	926,300	20.050	15.55	15.55	15.59	15.55	15.75	59,415	15.590	-2.20%
2014-04-03	20.45	20.20	20.50	20.10	20.55	71,500	1,460,115	20.421	15.90	15.71	15.94	15.63	15.98	91,951	15.879	1.24%
2014-04-02	20.20	20.15	20.30	19.70	20.30	53,500	1,074,577	20.086	15.71	15.67	15.79	15.32	15.79	68,803	15.618	1.20%
2014-04-01	19.96	19.96	20.00	19.50	20.25	98,700	1,956,700	19.825	15.52	15.52	15.55	15.16	15.75	126,931	15.415	-1.92%
2014-03-31	20.35	20.05	20.45	20.00	20.50	185,500	3,722,150	20.066	15.82	15.59	15.90	15.55	15.94	238,559	15.603	1.75%
2014-03-28	20.00	19.94	20.25	19.60	20.20	125,700	2,507,604	19.949	15.55	15.51	15.75	15.24	15.71	161,654	15.512	0.00%
2014-03-27	20.00	19.88	20.15	19.80	20.20	250,700	5,006,368	19.970	15.55	15.46	15.67	15.40	15.71	322,408	15.528	-2.20%
2014-03-26	20.45	20.45	20.50	20.45	20.50	24,600	503,660	20.474	15.90	15.90	15.94	15.90	15.94	31,636	15.920	-0.73%
2014-03-25	20.60	20.45	20.60	19.60	20.85	154,300	3,107,361	20.138	16.02	15.90	16.02	15.24	16.21	198,435	15.659	-3.29%
2014-03-24	21.30	21.30	21.35	21.30	21.40	26,600	568,900	21.387	16.56	16.56	16.60	16.56	16.64	34,208	16.630	-1.39%
2014-03-21	21.60	21.60	21.95	21.30	21.60	20,700	444,120	21.455	16.80	16.80	17.07	16.56	16.80	26,621	16.683	0.47%
2014-03-20	21.50	21.40	21.50	21.40	21.80	29,500	637,335	21.605	16.72	16.64	16.72	16.64	16.95	37,938	16.799	-4.23%
2014-03-19	22.45	22.45	22.60	22.35	22.65	40,100	904,125	22.547	17.46	17.46	17.57	17.38	17.61	51,570	17.532	-1.54%
2014-03-18	22.80	22.75	22.80	22.30	23.00	45,000	1,020,490	22.678	17.73	17.69	17.73	17.34	17.88	57,871	17.634	0.44%
2014-03-17	22.70	22.70	23.10	22.25	23.00	169,900	3,865,010	22.749	17.65	17.65	17.96	17.30	17.88	218,497	17.689	1.11%
2014-03-14	22.45	22.35	22.45	22.00	22.50	50,100	1,111,985	22.195	17.46	17.38	17.46	17.11	17.50	64,430	17.259	2.75%
2014-03-13	21.85	21.85	22.00	21.40	22.20	49,700	1,094,010	22.012	16.99	16.99	17.11	16.64	17.26	63,916	17.116	0.46%
2014-03-12	21.75	21.65	21.80	21.25	21.90	61,300	1,329,425	21.687	16.91	16.83	16.95	16.52	17.03	78,834	16.864	-1.58%
2014-03-11	22.10	22.00	22.10	21.95	22.20	133,800	2,949,310	22.043	17.18	17.11	17.18	17.07	17.26	172,071	17.140	-0.67%
2014-03-10	22.25	22.20	22.25	22.00	23.00	93,900	2,086,225	22.218	17.30	17.26	17.30	17.11	17.88	120,758	17.276	-3.68%
2014-03-07	23.10	22.95	23.10	22.70	25.40	59,000	1,391,355	23.582	17.96	17.85	17.96	17.65	19.75	75,876	18.337	1.09%
2014-03-06	22.85	22.70	22.85	22.60	23.00	73,600	1,675,855	22.770	17.77	17.65	17.77	17.57	17.88	94,652	17.705	-1.72%
2014-03-05	23.25	23.20	23.25	23.05	24.00	106,400	2,473,315	23.245	18.08	18.04	18.08	17.92	18.66	136,834	18.075	-4.12%
2014-03-04	24.25	24.05	24.25	23.95	24.80	136,700	3,312,925	24.235	18.86	18.70	18.86	18.62	19.28	175,800	18.845	-4.53%
2014-03-03	25.40	25.35	25.65	23.85	25.65	97,500	2,434,390	24.968	19.75	19.71	19.95	18.55	19.95	125,388	19.415	7.17%
2014-02-28	23.70	23.60	23.70	23.40	23.95	39,200	927,020	23.649	18.43	18.35	18.43	18.20	18.62	50,412	18.389	1.94%
2014-02-27	23.25	23.25	23.30	23.25	24.60	118,900	2,798,485	23.537	18.08	18.08	18.12	18.08	19.13	152,909	18.302	-6.63%
2014-02-26	24.90	24.40	25.00	24.20	24.90	12,700	314,540	24.767	19.36	18.97	19.44	18.82	19.36	16,333	19.258	0.40%
2014-02-25	24.80	24.70	24.90	24.65	25.00	16,400	406,110	24.763	19.28	19.21	19.36	19.17	19.44	21,091	19.255	-0.80%
2014-02-24	25.00	25.00	25.35	24.55	25.10	20,800	513,385	24.682	19.44	19.44	19.71	19.09	19.52	26,749	19.192	-1.57%
2014-02-21	25.40	25.20	25.40	24.95	25.65	195,800	4,954,475	25.304	19.75	19.60	19.75	19.40	19.95	251,805	19.676	7.63%
2014-02-20	23.60	23.45	23.60	23.35	24.00	129,000	3,059,755	23.719	18.35	18.23	18.35	18.16	18.66	165,898	18.444	-8.53%
2014-02-19	25.80	25.65	25.70	25.70	26.25	19,500	503,655	25.829	20.06	19.95	19.98	19.98	20.41	25,078	20.084	-2.27%
2014-02-18	26.40	26.10	26.40	26.30	26.90	109,000	2,884,825	26.466	20.53	20.30	20.53	20.45	20.92	140,177	20.580	-0.19%
2014-02-17	26.45	26.35	26.45	26.25	26.55	176,500	4,653,490	26.365	20.57	20.49	20.57	20.41	20.64	226,984	20.501	4.55%
2014-02-14	25.30	25.25	25.35	25.30	25.70	225,100	5,733,935	25.473	19.67	19.63	19.71	19.67	19.98	289,486	19.807	3.69%
2014-02-13	24.40	24.15	24.40	24.10	24.55	56,400	1,367,345	24.244	18.97	18.78	18.97	18.74	19.09	72,532	18.852	-2.98%
2014-02-12	25.15	24.95	25.30	25.00	25.65	288,900	7,298,410	25.263	19.56	19.40	19.67	19.44	19.95	371,534	19.644	2.86%
2014-02-11	24.45	24.45	24.50	24.30	24.75	170,500	4,170,025	24.458	19.01	19.01	19.05	18.90	19.25	219,268	19.018	2.30%
2014-02-10	23.90	23.90	23.95	23.25	24.15	150,900	3,621,150	23.997	18.58	18.58	18.62	18.08	18.78	194,062	18.660	3.24%
2014-02-07	23.15	23.10	23.20	23.05	23.20	24,800	573,430	23.122	18.00	17.96	18.04	17.92	18.04	31,894	17.979	0.65%
2014-02-06	23.00	23.00	23.10	22.95	23.25	32,700	755,750	23.112	17.88	17.88	17.96	17.85	18.08	42,053	17.971	0.66%
2014-02-05	22.85	22.80	23.00	22.70	23.00	32,300	739,745	22.902	17.77	17.73	17.88	17.65	17.88	41,539	17.809	2.93%
2014-02-04	22.20	21.80	22.20	22.00	22.60	17,400	384,560	22.101	17.26	16.95	17.26	17.11	17.57	22,377	17.186	-5.13%
2014-01-30	23.40	23.25	23.50	22.40	24.00	374,300	8,700,030	23.244	18.20	18.08	18.27	17.42	18.66	481,361	18.074	7.09%
2014-01-29	21.85	21.70	22.00	21.80	22.10	179,200	3,939,035	21.981	16.99	16.87	17.11	16.95	17.18	230,457	17.092	1.16%
2014-01-28	21.60	21.60	21.65	21.40	21.75	42,000	908,265	21.625	16.80	16.80	16.83	16.64	16.91	54,013	16.816	-4.85%
2014-01-27	22.70	22.20	22.90	22.35	22.90	40,400	919,940	22.771	17.65	17.26	17.81	17.38	17.81	51,956	17.706	-1.94%
2014-01-24	23.15	22.90	23.15	22.80	23.50	192,400	4,464,415	23.204	18.00	17.81	18.00	17.73	18.27	247,432	18.043	5.71%
2014-01-23	21.90	21.90	22.05	21.90	22.50	37,600	830,245	22.081	17.03	17.03	17.15	17.03	17.50	48,355	17.170	-3.31%
2014-01-22	22.65	22.60	22.65	22.00	23.00	200,500	4,531,100	22.599	17.61	17.57	17.61	17.11	17.88	257,849	17.573	3.90%
2014-01-21	21.80	21.60	21.90	21.50	21.95	59,500	1,293,505	21.740	16.95	16.80	17.03	16.72	17.07	76,519	16.904	1.40%
2014-01-20	21.50	21.35	21.50	20.95	21.50	77,000	1,637,800	21.270	16.72	16.60	16.72	16.29	16.72	99,024	16.539	3.12%
2014-01-17	20.85	20.85	20.95	20.55	21.15	54,300	1,137,610	20.951	16.21	16.21	16.29	15.98	16.45	69,831	16.291	1.46%
2014-01-16	20.55	20.35	20.95	20.50	21.05	5,400	112,015	20.744	15.98	15.82	16.29	15.94	16.37	6,945	16.130	-2.61%
2014-01-15	21.10	21.10	21.15	21.10	21.35	95,600	2,026,135	21.194	16.41	16.41	16.45	16.41	16.60	122,945	16.480	1.44%
2014-01-14	20.80	20.75	20.80	19.60	20.85	143,500	2,962,105	20.642	16.17	16.13	16.17	15.24	16.21	184,545	16.051	7.22%
2014-01-13	19.40	19.40	19.60	19.30	19.60	65,100	1,268,128	19.480	15.09	15.09	15.24	15.01	15.24	83,721	15.147	-0.41%
2014-01-10	19.48	19.46	19.48	19.44	19.88	80,600	1,572,664	19.512	15.15	15.13	15.15	15.12	15.46	103,654	15.172	-2.50%
2014-01-09	19.98	19.72	20.00	19.70	20.15	31,600	630,583	19.955	15.54	15.33	15.55	15.32	15.67	40,639	15.517	-2.30%
2014-01-08	20.45	20.20	20.45	20.15	20.55	20,200	409,655	20.280	15.90	15.71	15.90	15.67	15.98	25,978	15.769	0.99%
2014-01-07	20.25	20.20	20.25	20.00	20.25	33,400	669,850	20.055	15.75	15.71	15.75	15.55	15.75	42,953	15.595	0.00%
2014-01-06	20.25	20.05	20.25	20.00	20.35	25,500	514,075	20.160	15.75	15.59	15.75	15.55	15.82	32,794	15.676	-0.98%
2014-01-03	20.45	20.40	20.45	19.78	20.45	40,800	822,078	20.149	15.90	15.86	15.90	15.38	15.90	52,470	15.668	3.60%
2014-01-02	19.74	19.74	20.00	19.52	20.20	39,300	782,026	19.899	15.35	15.35	15.55	15.18	15.71	50,541	15.473	-0.30%
2013-12-31	19.80	19.80	19.84	19.78	19.80	10,800	213,824	19.799	15.40	15.40	15.43	15.38	15.40	13,889	15.395	-0.50%
2013-12-30	19.90	19.90	20.00	19.70	19.90	11,100	220,170	19.835	15.47	15.47	15.55	15.32	15.47	14,275	15.424	-0.30%
2013-12-27	19.96	19.72	19.96	19.74	19.96	4,700	93,698	19.936	15.52	15.33	15.52	15.35	15.52	6,044	15.502	1.84%
2013-12-24	19.60	19.60	20.00	19.36	19.50	6,000	116,526	19.421	15.24	15.24	15.55	15.05	15.16	7,716	15.102	0.51%
2013-12-23	19.50	19.36	19.70	19.36	19.90	97,100	1,904,048	19.609	15.16	15.05	15.32	15.05	15.47	124,874	15.248	-2.01%
2013-12-20	19.90	19.80	19.90	19.62	20.15	36,400	721,618	19.825	15.47	15.40	15.47	15.26	15.67	46,812	15.415	-0.75%
2013-12-19	20.05	19.96	20.30	20.05	20.35	2,100	42,135	20.064	15.59	15.52	15.79	15.59	15.82	2,701	15.602	-1.47%
2013-12-18	20.35	20.35	20.50	20.10	20.40	31,400	635,430	20.237	15.82	15.82	15.94	15.63	15.86	40,381	15.736	-1.69%
2013-12-17	20.70	20.55	20.70	20.35	20.80	50,800	1,049,765	20.665	16.10	15.98	16.10	15.82	16.17	65,330	16.069	4.23%
2013-12-16	19.86	19.74	19.90	19.70	19.88	118,600	2,347,398	19.793	15.44	15.35	15.47	15.32	15.46	152,523	15.390	-0.50%
2013-12-13	19.96	19.90	20.00	19.70	20.00	72,300	1,436,596	19.870	15.52	15.47	15.55	15.32	15.55	92,980	15.451	-0.94%
2013-12-12	20.15	20.15	20.30	20.15	20.40	48,500	978,875	20.183	15.67	15.67	15.79	15.67	15.86	62,372	15.694	-3.12%
2013-12-11	20.80	20.80	20.90	20.35	20.90	93,700	1,938,805	20.692	16.17	16.17	16.25	15.82	16.25	120,501	16.090	2.97%
2013-12-10	20.20	20.05	20.20	20.00	20.30	31,800	642,385	20.201	15.71	15.59	15.71	15.55	15.79	40,896	15.708	-0.49%
2013-12-09	20.30	20.25	20.35	20.05	20.35	86,600	1,747,085	20.174	15.79	15.75	15.82	15.59	15.82	111,370	15.687	-0.49%
2013-12-06	20.40	20.35	20.40	20.00	20.60	101,900	2,064,935	20.264	15.86	15.82	15.86	15.55	16.02	131,047	15.757	-1.69%
2013-12-05	20.75	20.70	20.80	20.60	21.10	47,200	982,820	20.823	16.13	16.10	16.17	16.02	16.41	60,701	16.191	0.73%
2013-12-04	20.60	20.60	20.70	20.30	20.75	170,900	3,517,440	20.582	16.02	16.02	16.10	15.79	16.13	219,783	16.004	-0.96%
2013-12-03	20.80	20.80	21.00	20.60	20.95	100,900	2,102,305	20.836	16.17	16.17	16.33	16.02	16.29	129,761	16.201	-2.35%
2013-12-02	21.30	21.05	21.30	20.95	21.40	38,000	799,560	21.041	16.56	16.37	16.56	16.29	16.64	48,869	16.361	-0.47%
2013-11-29	21.40	21.30	21.40	21.20	21.70	37,300	798,025	21.395	16.64	16.56	16.64	16.48	16.87	47,969	16.636	-0.23%
2013-11-28	21.45	21.40	21.50	21.15	21.50	65,000	1,392,420	21.422	16.68	16.64	16.72	16.45	16.72	83,592	16.657	-2.72%
2013-11-27	22.05	21.95	22.10	21.90	22.30	114,500	2,528,625	22.084	17.15	17.07	17.18	17.03	17.34	147,251	17.172	0.23%
2013-11-26	22.00	22.00	22.20	21.80	22.30	80,200	1,771,900	22.094	17.11	17.11	17.26	16.95	17.34	103,140	17.180	0.92%
2013-11-25	21.80	21.75	21.95	21.70	22.15	56,800	1,247,390	21.961	16.95	16.91	17.07	16.87	17.22	73,047	17.077	0.46%
2013-11-22	21.70	21.65	21.80	21.70	22.00	52,500	1,146,695	21.842	16.87	16.83	16.95	16.87	17.11	67,517	16.984	0.23%
2013-11-21	21.65	21.65	21.75	21.65	21.75	23,500	509,945	21.700	16.83	16.83	16.91	16.83	16.91	30,222	16.873	-1.14%
2013-11-20	21.90	21.90	21.95	21.40	22.00	32,800	716,025	21.830	17.03	17.03	17.07	16.64	17.11	42,182	16.975	0.46%
2013-11-19	21.80	21.80	21.85	21.70	21.85	71,000	1,548,160	21.805	16.95	16.95	16.99	16.87	16.99	91,308	16.955	1.40%
2013-11-18	21.50	21.40	21.80	21.05	21.70	99,300	2,127,460	21.425	16.72	16.64	16.95	16.37	16.87	127,703	16.659	1.90%
2013-11-15	21.10	21.05	21.20	21.05	21.50	43,900	928,600	21.153	16.41	16.37	16.48	16.37	16.72	56,457	16.448	0.00%
2013-11-14	21.10	20.95	21.20	21.10	21.25	32,200	683,045	21.213	16.41	16.29	16.48	16.41	16.52	41,410	16.495	-0.94%
2013-11-13	21.30	20.80	21.30	20.80	21.35	15,200	317,710	20.902	16.56	16.17	16.56	16.17	16.60	19,548	16.253	0.71%
2013-11-12	21.15	21.05	21.35	21.00	21.30	26,700	565,455	21.178	16.45	16.37	16.60	16.33	16.56	34,337	16.468	0.71%
2013-11-11	21.00	21.00	21.40	20.85	21.40	6,600	139,080	21.073	16.33	16.33	16.64	16.21	16.64	8,488	16.386	-0.94%
2013-11-08	21.20	21.20	21.40	20.80	21.45	27,500	582,990	21.200	16.48	16.48	16.64	16.17	16.68	35,366	16.485	-0.93%
2013-11-07	21.40	21.25	21.50	21.00	21.50	54,800	1,163,775	21.237	16.64	16.52	16.72	16.33	16.72	70,474	16.513	3.13%
2013-11-06	20.75	20.75	20.85	20.65	20.80	34,200	708,685	20.722	16.13	16.13	16.21	16.06	16.17	43,982	16.113	-1.19%
2013-11-05	21.00	21.00	21.15	20.95	21.20	25,500	536,755	21.049	16.33	16.33	16.45	16.29	16.48	32,794	16.368	1.45%
2013-11-04	20.70	20.70	20.85	20.50	20.85	166,200	3,449,680	20.756	16.10	16.10	16.21	15.94	16.21	213,738	16.140	-3.27%
2013-11-01	21.40	21.40	21.45	21.10	21.60	62,900	1,337,370	21.262	16.64	16.64	16.68	16.41	16.80	80,891	16.533	-1.83%
2013-10-31	21.80	21.40	21.95	21.40	21.80	67,600	1,466,480	21.694	16.95	16.64	17.07	16.64	16.95	86,936	16.869	-0.46%
2013-10-30	21.90	21.90	22.10	21.75	21.90	24,700	539,125	21.827	17.03	17.03	17.18	16.91	17.03	31,765	16.972	-0.23%
2013-10-29	21.95	21.85	22.15	21.80	22.35	69,200	1,530,805	22.122	17.07	16.99	17.22	16.95	17.38	88,993	17.201	-0.23%
2013-10-28	22.00	22.00	22.10	21.85	22.15	58,100	1,277,155	21.982	17.11	17.11	17.18	16.99	17.22	74,718	17.093	1.85%
2013-10-25	21.60	21.60	21.85	21.50	22.10	132,000	2,884,445	21.852	16.80	16.80	16.99	16.72	17.18	169,756	16.992	-0.92%
2013-10-24	21.80	21.80	21.95	21.50	22.00	24,500	534,835	21.830	16.95	16.95	17.07	16.72	17.11	31,508	16.975	-1.58%
2013-10-23	22.15	22.00	22.15	22.00	22.40	107,300	2,383,070	22.209	17.22	17.11	17.22	17.11	17.42	137,991	17.270	1.84%
2013-10-22	21.75	21.75	21.85	21.50	22.10	43,500	948,965	21.815	16.91	16.91	16.99	16.72	17.18	55,942	16.963	-0.23%
2013-10-21	21.80	21.80	21.85	21.65	21.95	47,100	1,027,885	21.824	16.95	16.95	16.99	16.83	17.07	60,572	16.970	0.46%
2013-10-18	21.70	21.60	21.70	21.55	22.00	87,300	1,897,490	21.735	16.87	16.80	16.87	16.76	17.11	112,270	16.901	1.88%
2013-10-17	21.30	21.40	21.50	21.05	21.80	84,900	1,804,860	21.259	16.56	16.64	16.72	16.37	16.95	109,184	16.530	1.43%
2013-10-16	21.00	21.00	21.15	20.85	21.10	70,500	1,476,775	20.947	16.33	16.33	16.45	16.21	16.41	90,665	16.288	0.00%
2013-10-15	21.00	21.00	21.05	20.70	21.65	183,300	3,843,410	20.968	16.33	16.33	16.37	16.10	16.83	235,729	16.304	-3.23%
2013-10-11	21.70	21.70	21.75	21.50	21.80	83,900	1,822,695	21.725	16.87	16.87	16.91	16.72	16.95	107,898	16.893	0.00%
2013-10-10	21.70	21.70	21.75	21.50	21.85	141,000	3,060,345	21.705	16.87	16.87	16.91	16.72	16.99	181,330	16.877	-1.81%
2013-10-09	22.10	22.00	22.15	21.70	22.10	52,300	1,143,820	21.870	17.18	17.11	17.22	16.87	17.18	67,259	17.006	0.23%
2013-10-08	22.05	22.05	22.25	22.00	22.30	26,700	592,505	22.191	17.15	17.15	17.30	17.11	17.34	34,337	17.256	1.15%
2013-10-07	21.80	21.80	21.90	21.75	22.00	72,200	1,580,410	21.889	16.95	16.95	17.03	16.91	17.11	92,851	17.021	-0.68%
2013-10-04	21.95	21.95	22.10	21.90	22.15	28,100	618,595	22.014	17.07	17.07	17.18	17.03	17.22	36,137	17.118	-0.23%
2013-10-03	22.00	21.95	22.05	21.80	22.30	115,800	2,557,275	22.084	17.11	17.07	17.15	16.95	17.34	148,922	17.172	0.46%
2013-10-02	21.90	21.90	22.00	21.65	22.20	165,100	3,636,085	22.024	17.03	17.03	17.11	16.83	17.26	212,324	17.125	-3.52%
2013-09-30	22.70	22.65	22.90	22.50	22.90	30,600	692,640	22.635	17.65	17.61	17.81	17.50	17.81	39,353	17.601	-0.87%
2013-09-27	22.90	22.90	22.95	22.40	23.25	78,300	1,784,870	22.795	17.81	17.81	17.85	17.42	18.08	100,696	17.725	-1.72%
2013-09-26	23.30	23.30	23.45	22.60	23.30	387,800	8,897,735	22.944	18.12	18.12	18.23	17.57	18.12	498,723	17.841	5.91%
2013-09-25	22.00	22.00	22.30	21.80	22.45	147,400	3,250,880	22.055	17.11	17.11	17.34	16.95	17.46	189,561	17.150	0.23%
2013-09-24	21.95	21.80	22.00	21.50	22.05	311,700	6,815,305	21.865	17.07	16.95	17.11	16.72	17.15	400,856	17.002	-1.13%
2013-09-23	22.20	22.20	22.35	21.00	22.25	387,800	8,551,810	22.052	17.26	17.26	17.38	16.33	17.30	498,723	17.147	-7.50%
2013-09-19	24.00	23.95	24.00	23.95	24.90	1,009,600	24,385,820	24.154	18.66	18.62	18.66	18.62	19.36	1,298,377	18.782	4.58%
2013-09-18	22.95	22.90	23.00	22.45	23.35	177,100	4,030,120	22.756	17.85	17.81	17.88	17.46	18.16	227,756	17.695	-0.22%
2013-09-17	23.00	22.95	23.00	22.85	23.25	190,100	4,365,085	22.962	17.88	17.85	17.88	17.77	18.08	244,474	17.855	-2.54%
2013-09-16	23.60	23.50	23.60	23.00	25.50	911,700	21,652,895	23.750	18.35	18.27	18.35	17.88	19.83	1,172,474	18.468	-6.53%
2013-09-13	25.25	25.10	25.50	24.90	26.35	121,700	3,074,555	25.263	19.63	19.52	19.83	19.36	20.49	156,510	19.644	-5.61%
2013-09-12	26.75	26.65	26.75	26.50	26.90	19,200	511,500	26.641	20.80	20.72	20.80	20.61	20.92	24,692	20.715	-0.93%
2013-09-11	27.00	26.95	27.00	26.90	27.35	116,800	3,163,260	27.083	20.99	20.96	20.99	20.92	21.27	150,208	21.059	-2.70%
2013-09-10	27.75	27.65	27.75	27.35	28.10	424,900	11,753,585	27.662	21.58	21.50	21.58	21.27	21.85	546,434	21.510	3.16%
2013-09-09	26.90	26.65	26.95	26.30	27.60	194,300	5,220,670	26.869	20.92	20.72	20.96	20.45	21.46	249,876	20.893	1.51%
2013-09-06	26.50	26.25	26.50	26.20	27.00	140,800	3,727,445	26.473	20.61	20.41	20.61	20.37	20.99	181,073	20.585	-3.11%
2013-09-05	27.35	27.20	27.35	27.20	27.70	19,200	526,145	27.403	21.27	21.15	21.27	21.15	21.54	24,692	21.308	-1.26%
2013-09-04	27.70	27.70	27.90	27.30	27.95	153,400	4,231,855	27.587	21.54	21.54	21.69	21.23	21.73	197,277	21.451	-1.07%
2013-09-03	28.00	27.75	28.00	27.65	28.40	205,400	5,739,107	27.941	21.77	21.58	21.77	21.50	22.08	264,151	21.727	2.56%
2013-09-02	27.30	27.30	27.45	26.90	29.95	412,700	11,299,210	27.379	21.23	21.23	21.34	20.92	23.29	530,745	21.289	-6.02%
2013-08-30	29.05	29.00	29.10	28.55	29.10	920,600	26,536,615	28.825	22.59	22.55	22.63	22.20	22.63	1,183,920	22.414	14.82%
2013-08-29	25.30	25.15	25.65	25.15	25.95	193,300	4,943,925	25.576	19.67	19.56	19.95	19.56	20.18	248,590	19.888	-0.20%
2013-08-28	25.35	25.20	25.35	25.10	26.20	237,100	6,081,895	25.651	19.71	19.60	19.71	19.52	20.37	304,918	19.946	0.00%
2013-08-27	25.35	25.35	25.50	25.25	26.10	147,400	3,773,305	25.599	19.71	19.71	19.83	19.63	20.30	189,561	19.905	-0.98%
2013-08-26	25.60	25.55	25.60	25.30	25.70	173,000	4,408,830	25.485	19.91	19.87	19.91	19.67	19.98	222,483	19.816	3.02%
2013-08-23	24.85	24.85	25.00	24.60	25.80	239,300	5,968,425	24.941	19.32	19.32	19.44	19.13	20.06	307,747	19.394	4.85%
2013-08-22	23.70	23.75	23.85	23.10	24.00	116,900	2,737,015	23.413	18.43	18.47	18.55	17.96	18.66	150,337	18.206	-1.04%
2013-08-21	23.95	23.75	24.00	23.60	24.50	197,300	4,713,165	23.888	18.62	18.47	18.66	18.35	19.05	253,734	18.575	4.81%
2013-08-20	22.85	22.65	22.85	21.85	23.10	225,900	5,046,335	22.339	17.77	17.61	17.77	16.99	17.96	290,514	17.370	-3.99%
2013-08-19	23.80	23.45	23.80	23.20	25.30	222,500	5,275,510	23.710	18.51	18.23	18.51	18.04	19.67	286,142	18.437	-6.48%
2013-08-16	25.45	25.50	25.60	24.65	26.80	532,000	13,522,330	25.418	19.79	19.83	19.91	19.17	20.84	684,168	19.765	-2.68%
2013-08-15	26.15	25.70	26.15	24.80	27.00	820,400	21,441,200	26.135	20.33	19.98	20.33	19.28	20.99	1,055,060	20.322	10.34%
2013-08-13	23.70	23.60	23.70	23.55	24.20	279,700	6,652,405	23.784	18.43	18.35	18.43	18.31	18.82	359,703	18.494	8.72%
2013-08-12	21.80	21.70	21.80	21.55	22.10	118,500	2,582,640	21.794	16.95	16.87	16.95	16.76	17.18	152,395	16.947	8.46%
2013-08-09	20.10	20.00	20.10	19.84	20.20	19,600	392,376	20.019	15.63	15.55	15.63	15.43	15.71	25,206	15.567	3.40%
2013-08-08	19.44	19.44	19.60	19.36	19.60	40,900	797,550	19.500	15.12	15.12	15.24	15.05	15.24	52,599	15.163	0.31%
2013-08-07	19.38	19.36	19.40	19.16	19.74	66,800	1,295,378	19.392	15.07	15.05	15.09	14.90	15.35	85,907	15.079	-3.58%
2013-08-06	20.10	20.00	20.10	19.80	20.10	81,900	1,632,702	19.935	15.63	15.55	15.63	15.40	15.63	105,326	15.501	1.52%
2013-08-05	19.80	19.62	19.80	19.58	19.82	10,700	211,716	19.787	15.40	15.26	15.40	15.23	15.41	13,761	15.386	1.12%
2013-08-02	19.58	19.58	19.80	19.30	20.00	90,700	1,784,642	19.676	15.23	15.23	15.40	15.01	15.55	116,643	15.300	-3.07%
2013-08-01	20.20	20.15	20.20	20.00	20.45	76,400	1,533,155	20.068	15.71	15.67	15.71	15.55	15.90	98,253	15.604	-1.94%
2013-07-31	20.60	20.60	20.80	20.60	20.60	3,100	63,860	20.600	16.02	16.02	16.17	16.02	16.02	3,987	16.018	0.49%
2013-07-30	20.50	20.70	20.95	20.50	21.15	37,200	774,035	20.807	15.94	16.10	16.29	15.94	16.45	47,840	16.180	-0.73%
2013-07-29	20.65	20.65	20.75	20.60	21.05	34,000	706,260	20.772	16.06	16.06	16.13	16.02	16.37	43,725	16.152	-1.20%
2013-07-26	20.90	20.90	20.95	20.75	20.90	28,900	602,075	20.833	16.25	16.25	16.29	16.13	16.25	37,166	16.199	3.21%
2013-07-25	20.25	20.00	20.25	20.00	20.55	46,300	933,055	20.152	15.75	15.55	15.75	15.55	15.98	59,543	15.670	-3.11%
2013-07-24	20.90	20.80	20.90	20.55	21.20	235,500	4,936,305	20.961	16.25	16.17	16.25	15.98	16.48	302,860	16.299	3.98%
2013-07-23	20.10	20.00	20.40	19.88	20.80	227,400	4,561,065	20.058	15.63	15.55	15.86	15.46	16.17	292,443	15.596	5.79%
2013-07-22	19.00	18.86	19.40	18.98	19.64	53,400	1,021,204	19.124	14.77	14.67	15.09	14.76	15.27	68,674	14.870	-0.52%
2013-07-19	19.10	19.00	19.10	18.92	19.20	13,600	259,240	19.062	14.85	14.77	14.85	14.71	14.93	17,490	14.822	1.49%
2013-07-18	18.82	18.78	19.20	18.64	19.40	166,100	3,120,620	18.788	14.63	14.60	14.93	14.49	15.09	213,610	14.609	-4.27%
2013-07-17	19.66	19.08	-	19.00	19.68	26,200	504,028	19.238	15.29	14.84	-	14.77	15.30	33,694	14.959	1.87%
2013-07-16	19.30	19.16	19.44	19.00	19.44	18,100	349,044	19.284	15.01	14.90	15.12	14.77	15.12	23,277	14.995	-0.92%
2013-07-15	19.48	19.30	19.56	19.48	19.80	29,100	569,638	19.575	15.15	15.01	15.21	15.15	15.40	37,423	15.221	-1.81%
2013-07-12	19.84	19.76	19.84	19.72	20.00	62,000	1,230,232	19.843	15.43	15.37	15.43	15.33	15.55	79,734	15.429	-0.30%
2013-07-11	19.90	19.90	20.00	19.72	20.15	140,300	2,801,656	19.969	15.47	15.47	15.55	15.33	15.67	180,430	15.528	3.65%
2013-07-10	19.20	18.96	19.20	18.60	19.20	63,300	1,197,176	18.913	14.93	14.74	14.93	14.46	14.93	81,406	14.706	3.23%
2013-07-09	18.60	18.54	18.60	18.60	19.00	51,700	966,626	18.697	14.46	14.42	14.46	14.46	14.77	66,488	14.538	-2.11%
2013-07-08	19.00	18.88	19.10	18.84	19.26	13,900	263,728	18.973	14.77	14.68	14.85	14.65	14.98	17,876	14.753	-2.16%
2013-07-05	19.42	19.28	19.42	19.14	19.52	26,600	513,360	19.299	15.10	14.99	15.10	14.88	15.18	34,208	15.007	-1.32%
2013-07-04	19.68	19.68	19.80	19.14	19.68	17,400	339,648	19.520	15.30	15.30	15.40	14.88	15.30	22,377	15.178	3.58%
2013-07-03	19.00	18.86	19.10	18.90	19.60	101,900	1,939,880	19.037	14.77	14.67	14.85	14.70	15.24	131,047	14.803	-8.21%
2013-07-02	20.70	20.60	21.00	20.00	20.80	139,700	2,846,075	20.373	16.10	16.02	16.33	15.55	16.17	179,659	15.842	8.95%
2013-06-28	19.00	18.90	19.00	18.80	19.10	32,300	609,794	18.879	14.77	14.70	14.77	14.62	14.85	41,539	14.680	-0.52%
2013-06-27	19.10	19.10	19.40	19.00	19.48	23,600	457,862	19.401	14.85	14.85	15.09	14.77	15.15	30,350	15.086	-2.05%
2013-06-26	19.50	19.22	19.50	19.14	19.60	128,600	2,494,152	19.395	15.16	14.95	15.16	14.88	15.24	165,384	15.081	2.09%
2013-06-25	19.10	19.10	20.00	18.96	19.20	24,400	464,824	19.050	14.85	14.85	15.55	14.74	14.93	31,379	14.813	-0.73%
2013-06-24	19.24	19.28	19.34	19.00	19.50	66,400	1,280,356	19.283	14.96	14.99	15.04	14.77	15.16	85,392	14.994	-1.54%
2013-06-21	19.54	19.50	19.54	19.00	20.00	54,300	1,050,136	19.340	15.19	15.16	15.19	14.77	15.55	69,831	15.038	-2.30%
2013-06-20	20.00	19.88	20.00	19.50	20.30	90,200	1,799,739	19.953	15.55	15.46	15.55	15.16	15.79	116,000	15.515	-2.68%
2013-06-19	20.55	20.55	20.60	20.05	20.75	38,300	777,710	20.306	15.98	15.98	16.02	15.59	16.13	49,255	15.789	-1.20%
2013-06-18	20.80	20.65	20.80	20.60	20.80	17,700	365,590	20.655	16.17	16.06	16.17	16.02	16.17	22,763	16.061	0.00%
2013-06-17	20.80	20.80	20.90	20.30	20.80	58,900	1,213,170	20.597	16.17	16.17	16.25	15.79	16.17	75,747	16.016	-0.72%
2013-06-14	20.95	20.85	21.05	20.50	21.00	62,100	1,286,375	20.715	16.29	16.21	16.37	15.94	16.33	79,863	16.107	-1.18%
2013-06-13	21.20	21.00	21.20	20.10	21.40	135,600	2,808,520	20.712	16.48	16.33	16.48	15.63	16.64	174,386	16.105	-2.75%
2013-06-11	21.80	21.80	22.00	21.70	22.35	44,200	964,270	21.816	16.95	16.95	17.11	16.87	17.38	56,843	16.964	-3.75%
2013-06-10	22.65	22.40	22.70	22.10	22.90	48,400	1,089,600	22.512	17.61	17.42	17.65	17.18	17.81	62,244	17.505	-5.03%
2013-06-07	23.85	23.10	23.85	23.50	23.85	10,100	240,730	23.835	18.55	17.96	18.55	18.27	18.55	12,989	18.534	3.25%
2013-06-06	23.10	23.00	23.20	23.10	23.10	400	9,240	23.100	17.96	17.88	18.04	17.96	17.96	514	17.962	0.00%
2013-06-05	23.10	23.10	23.90	23.05	23.90	17,400	404,910	23.271	17.96	17.96	18.58	17.92	18.58	22,377	18.095	-2.94%
2013-06-04	23.80	23.80	23.95	23.55	24.95	33,100	796,280	24.057	18.51	18.51	18.62	18.31	19.40	42,568	18.706	-5.93%
2013-06-03	25.30	25.30	25.40	24.70	25.30	163,000	4,085,905	25.067	19.67	19.67	19.75	19.21	19.67	209,623	19.492	-0.59%
2013-05-31	25.45	25.35	25.45	25.00	26.20	307,800	7,894,180	25.647	19.79	19.71	19.79	19.44	20.37	395,840	19.943	4.73%
2013-05-30	24.30	24.25	24.35	23.50	24.55	131,900	3,205,590	24.303	18.90	18.86	18.93	18.27	19.09	169,627	18.898	4.74%
2013-05-29	23.20	23.15	23.25	23.00	23.40	23,400	542,275	23.174	18.04	18.00	18.08	17.88	18.20	30,093	18.020	2.43%
2013-05-28	22.65	22.65	23.00	22.45	23.00	16,700	378,180	22.646	17.61	17.61	17.88	17.46	17.88	21,477	17.609	0.22%
2013-05-27	22.60	22.40	22.75	22.35	23.25	31,700	722,495	22.792	17.57	17.42	17.69	17.38	18.08	40,767	17.722	-2.59%
2013-05-24	23.20	23.05	23.15	22.85	23.30	223,200	5,155,155	23.097	18.04	17.92	18.00	17.77	18.12	287,042	17.960	5.22%
2013-05-23	22.05	22.00	22.05	21.80	22.50	86,500	1,904,115	22.013	17.15	17.11	17.15	16.95	17.50	111,242	17.117	2.80%
2013-05-22	21.45	21.15	21.50	21.20	21.60	42,500	908,440	21.375	16.68	16.45	16.72	16.48	16.80	54,656	16.621	2.63%
2013-05-21	20.90	20.90	21.00	20.70	21.35	78,600	1,651,000	21.005	16.25	16.25	16.33	16.10	16.60	101,082	16.333	1.46%
2013-05-20	20.60	20.60	20.70	20.10	20.80	186,600	3,819,190	20.467	16.02	16.02	16.10	15.63	16.17	239,973	15.915	-3.96%
2013-05-16	21.45	21.15	21.50	21.05	21.55	63,400	1,351,250	21.313	16.68	16.45	16.72	16.37	16.76	81,534	16.573	-2.50%
2013-05-15	22.00	22.00	22.30	21.75	22.20	14,600	320,740	21.969	17.11	17.11	17.34	16.91	17.26	18,776	17.082	-0.68%
2013-05-14	22.15	22.15	22.20	22.10	22.50	12,900	286,975	22.246	17.22	17.22	17.26	17.18	17.50	16,590	17.298	-1.12%
2013-05-13	22.40	22.00	22.40	21.75	22.70	61,700	1,366,895	22.154	17.42	17.11	17.42	16.91	17.65	79,348	17.227	0.45%
2013-05-10	22.30	22.30	22.50	22.30	22.50	40,100	895,500	22.332	17.34	17.34	17.50	17.34	17.50	51,570	17.365	-0.89%
2013-05-09	22.50	22.30	22.60	22.20	22.55	22,400	502,060	22.413	17.50	17.34	17.57	17.26	17.53	28,807	17.428	1.35%
2013-05-08	22.20	22.20	22.30	21.90	22.45	48,400	1,066,722	22.040	17.26	17.26	17.34	17.03	17.46	62,244	17.138	-0.89%
2013-05-07	22.40	22.40	22.60	22.25	22.80	58,700	1,319,280	22.475	17.42	17.42	17.57	17.30	17.73	75,490	17.476	0.45%
2013-05-06	22.30	22.05	22.30	21.95	22.35	37,900	837,795	22.105	17.34	17.15	17.34	17.07	17.38	48,741	17.189	3.48%
2013-05-03	21.55	21.50	21.60	21.50	21.60	28,200	607,005	21.525	16.76	16.72	16.80	16.72	16.80	36,266	16.738	0.23%
2013-05-02	21.50	21.50	21.55	21.10	21.70	68,500	1,461,600	21.337	16.72	16.72	16.76	16.41	16.87	88,093	16.592	-1.38%
2013-04-30	21.80	21.80	21.90	21.60	21.95	56,900	1,236,925	21.739	16.95	16.95	17.03	16.80	17.07	73,175	16.904	1.16%
2013-04-29	21.55	21.50	21.55	21.40	21.90	121,900	2,629,015	21.567	16.76	16.72	16.76	16.64	17.03	156,767	16.770	-2.49%
2013-04-26	22.10	22.05	22.10	21.90	22.45	73,400	1,628,705	22.189	17.18	17.15	17.18	17.03	17.46	94,395	17.254	-0.67%
2013-04-25	22.25	22.25	22.45	22.05	22.50	55,000	1,222,980	22.236	17.30	17.30	17.46	17.15	17.50	70,732	17.290	1.14%
2013-04-24	22.00	21.90	22.00	21.65	22.10	75,100	1,649,690	21.967	17.11	17.03	17.11	16.83	17.18	96,581	17.081	-0.23%
2013-04-23	22.05	21.95	22.05	21.60	22.05	261,900	5,742,445	21.926	17.15	17.07	17.15	16.80	17.15	336,811	17.049	-2.43%
2013-04-22	22.60	22.60	22.70	22.25	23.00	102,500	2,295,045	22.391	17.57	17.57	17.65	17.30	17.88	131,818	17.411	-1.74%
2013-04-19	23.00	23.00	23.25	22.30	23.25	66,500	1,519,170	22.845	17.88	17.88	18.08	17.34	18.08	85,521	17.764	4.07%
2013-04-18	22.10	22.10	22.40	21.75	22.70	47,000	1,052,600	22.396	17.18	17.18	17.42	16.91	17.65	60,443	17.415	1.84%
2013-04-17	21.70	21.40	21.45	21.35	22.20	279,500	6,084,955	21.771	16.87	16.64	16.68	16.60	17.26	359,446	16.929	-1.36%
2013-04-16	22.00	21.95	22.15	21.00	22.30	166,000	3,595,545	21.660	17.11	17.07	17.22	16.33	17.34	213,481	16.842	-2.65%
2013-04-15	22.60	22.65	22.70	21.80	24.30	241,000	5,409,250	22.445	17.57	17.61	17.65	16.95	18.90	309,933	17.453	-8.87%
2013-04-12	24.80	24.80	24.85	24.80	25.10	15,200	377,080	24.808	19.28	19.28	19.32	19.28	19.52	19,548	19.290	0.00%
2013-04-11	24.80	24.80	24.90	24.75	25.10	82,300	2,055,395	24.974	19.28	19.28	19.36	19.25	19.52	105,840	19.420	-0.80%
2013-04-10	25.00	24.90	25.00	24.80	25.30	102,000	2,567,025	25.167	19.44	19.36	19.44	19.28	19.67	131,175	19.569	0.00%
2013-04-09	25.00	24.95	25.00	24.90	25.45	25,700	642,815	25.012	19.44	19.40	19.44	19.36	19.79	33,051	19.449	-1.77%
2013-04-08	25.45	25.40	25.85	25.35	26.00	128,200	3,289,180	25.657	19.79	19.75	20.10	19.71	20.22	164,869	19.950	0.39%
2013-04-05	25.35	24.95	25.40	24.40	25.35	78,500	1,946,682	24.799	19.71	19.40	19.75	18.97	19.71	100,953	19.283	2.63%
2013-04-03	24.70	24.55	24.60	24.55	25.40	171,200	4,259,987	24.883	19.21	19.09	19.13	19.09	19.75	220,168	19.349	-3.14%
2013-04-02	25.50	25.30	25.50	25.20	26.20	384,200	9,823,425	25.569	19.83	19.67	19.83	19.60	20.37	494,093	19.882	-10.05%
2013-03-28	28.35	28.05	28.40	28.00	28.80	155,600	4,407,320	28.325	22.04	21.81	22.08	21.77	22.39	200,106	22.025	1.25%
2013-03-27	28.00	27.85	28.00	27.80	28.50	66,900	1,878,830	28.084	21.77	21.66	21.77	21.62	22.16	86,035	21.838	1.82%
2013-03-26	27.50	27.50	28.10	27.10	28.15	34,800	957,885	27.525	21.38	21.38	21.85	21.07	21.89	44,754	21.403	-2.48%
2013-03-25	28.20	28.20	28.50	28.15	29.00	49,900	1,417,445	28.406	21.93	21.93	22.16	21.89	22.55	64,173	22.088	-2.76%
2013-03-22	29.00	28.95	29.00	28.40	29.20	91,000	2,640,820	29.020	22.55	22.51	22.55	22.08	22.71	117,029	22.566	2.65%
2013-03-21	28.25	28.25	28.70	28.00	29.10	116,200	3,330,790	28.664	21.97	21.97	22.32	21.77	22.63	149,437	22.289	-3.42%
2013-03-20	29.25	29.10	29.25	29.00	29.55	136,400	3,992,775	29.273	22.74	22.63	22.74	22.55	22.98	175,415	22.762	0.52%
2013-03-19	29.10	29.10	29.15	28.90	29.50	289,000	8,396,815	29.055	22.63	22.63	22.67	22.47	22.94	371,663	22.593	3.37%
2013-03-18	28.15	28.15	28.20	27.75	30.50	234,000	6,545,440	27.972	21.89	21.89	21.93	21.58	23.72	300,931	21.751	5.43%
2013-03-15	26.70	27.00	27.05	26.00	27.30	183,300	4,943,405	26.969	20.76	20.99	21.03	20.22	21.23	235,729	20.971	2.10%
2013-03-14	26.15	25.70	26.15	25.65	26.50	22,300	581,915	26.095	20.33	19.98	20.33	19.95	20.61	28,678	20.291	-1.69%
2013-03-13	26.60	26.60	26.80	26.20	27.15	175,300	4,707,290	26.853	20.68	20.68	20.84	20.37	21.11	225,441	20.880	2.31%
2013-03-12	26.00	26.00	26.15	26.00	26.90	57,700	1,509,975	26.169	20.22	20.22	20.33	20.22	20.92	74,204	20.349	-3.35%
2013-03-11	26.90	26.60	26.90	26.05	27.05	181,000	4,807,952	26.563	20.92	20.68	20.92	20.26	21.03	232,772	20.655	2.28%
2013-03-08	26.30	26.30	26.40	26.00	26.65	125,700	3,303,345	26.280	20.45	20.45	20.53	20.22	20.72	161,654	20.435	3.34%
2013-03-07	25.45	25.30	25.45	24.50	25.75	200,800	5,082,585	25.312	19.79	19.67	19.79	19.05	20.02	258,235	19.682	6.04%
2013-03-06	24.00	23.75	24.00	23.75	24.25	47,800	1,148,645	24.030	18.66	18.47	18.66	18.47	18.86	61,472	18.686	0.42%
2013-03-05	23.90	23.60	23.95	23.50	24.15	57,200	1,355,355	23.695	18.58	18.35	18.62	18.27	18.78	73,561	18.425	0.63%
2013-03-04	23.75	23.70	24.00	23.70	24.05	32,300	771,830	23.896	18.47	18.43	18.66	18.43	18.70	41,539	18.581	-0.42%
2013-03-01	23.85	23.80	24.00	23.70	24.35	70,842	1,692,330	23.889	18.55	18.51	18.66	18.43	18.93	91,105	18.576	-1.45%
2013-02-28	24.20	24.20	24.40	24.05	24.50	45,900	1,109,410	24.170	18.82	18.82	18.97	18.70	19.05	59,029	18.794	-1.63%
2013-02-27	24.60	24.60	24.75	24.50	24.95	19,000	468,240	24.644	19.13	19.13	19.25	19.05	19.40	24,435	19.163	1.44%
2013-02-26	24.25	24.25	24.40	24.05	24.50	51,000	1,241,335	24.340	18.86	18.86	18.97	18.70	19.05	65,588	18.926	0.41%
2013-02-25	24.15	24.20	24.25	24.10	25.05	73,300	1,782,100	24.312	18.78	18.82	18.86	18.74	19.48	94,266	18.905	-3.21%
2013-02-22	24.95	24.95	25.05	24.85	25.30	75,000	1,878,150	25.042	19.40	19.40	19.48	19.32	19.67	96,452	19.472	0.20%
2013-02-21	24.90	24.90	25.00	24.55	25.15	164,900	4,100,300	24.865	19.36	19.36	19.44	19.09	19.56	212,066	19.335	-1.39%
2013-02-20	25.25	25.20	25.55	25.05	25.55	16,400	415,300	25.323	19.63	19.60	19.87	19.48	19.87	21,091	19.691	0.80%
2013-02-19	25.05	25.00	25.05	25.00	25.45	234,200	5,866,840	25.051	19.48	19.44	19.48	19.44	19.79	301,188	19.479	-0.20%
2013-02-18	25.10	25.10	25.35	24.80	25.50	151,400	3,801,450	25.109	19.52	19.52	19.71	19.28	19.83	194,705	19.524	-2.71%
2013-02-15	25.80	25.70	25.95	25.60	25.80	58,258	1,497,211	25.700	20.06	19.98	20.18	19.91	20.06	74,922	19.984	0.00%
2013-02-14	25.80	25.80	25.95	25.70	26.05	91,100	2,352,805	25.827	20.06	20.06	20.18	19.98	20.26	117,157	20.082	-3.37%
2013-02-08	26.70	26.50	26.80	26.20	26.70	56,600	1,501,190	26.523	20.76	20.61	20.84	20.37	20.76	72,789	20.624	2.50%
2013-02-07	26.05	26.05	26.10	26.05	26.30	40,000	1,047,790	26.195	20.26	20.26	20.30	20.26	20.45	51,441	20.369	-0.95%
2013-02-06	26.30	26.30	26.35	26.15	26.60	67,500	1,775,640	26.306	20.45	20.45	20.49	20.33	20.68	86,807	20.455	-0.38%
2013-02-05	26.40	26.35	26.70	26.30	26.70	80,700	2,139,470	26.511	20.53	20.49	20.76	20.45	20.76	103,783	20.615	-1.49%
2013-02-04	26.80	26.75	26.90	26.45	27.05	57,900	1,544,885	26.682	20.84	20.80	20.92	20.57	21.03	74,461	20.748	-0.37%
2013-02-01	26.90	26.90	26.95	26.50	27.30	65,423	1,755,071	26.827	20.92	20.92	20.96	20.61	21.23	84,136	20.860	-1.65%
2013-01-31	27.35	27.35	27.40	27.25	27.90	112,800	3,096,695	27.453	21.27	21.27	21.31	21.19	21.69	145,064	21.347	3.01%
2013-01-30	26.55	26.55	26.70	26.40	26.80	149,900	3,992,745	26.636	20.64	20.64	20.76	20.53	20.84	192,776	20.712	-0.93%
2013-01-29	26.80	26.80	26.85	26.60	26.95	59,500	1,592,565	26.766	20.84	20.84	20.88	20.68	20.96	76,519	20.813	0.94%
2013-01-28	26.55	26.45	26.55	26.50	26.95	195,500	5,210,870	26.654	20.64	20.57	20.64	20.61	20.96	251,419	20.726	-1.48%
2013-01-25	26.95	26.95	27.00	26.80	27.60	143,500	3,869,205	26.963	20.96	20.96	20.99	20.84	21.46	184,545	20.966	-2.88%
2013-01-24	27.75	27.75	27.95	27.50	28.15	118,200	3,285,330	27.795	21.58	21.58	21.73	21.38	21.89	152,009	21.613	-3.31%
2013-01-23	28.70	28.70	28.95	28.50	29.15	85,200	2,467,385	28.960	22.32	22.32	22.51	22.16	22.67	109,570	22.519	0.00%
2013-01-22	28.70	28.65	28.95	28.50	29.15	87,300	2,513,305	28.789	22.32	22.28	22.51	22.16	22.67	112,270	22.386	-0.86%
2013-01-21	28.95	28.95	29.00	28.75	29.50	122,100	3,544,340	29.028	22.51	22.51	22.55	22.36	22.94	157,024	22.572	1.05%
2013-01-18	28.65	28.60	28.65	28.55	29.00	134,900	3,884,725	28.797	22.28	22.24	22.28	22.20	22.55	173,486	22.392	1.24%
2013-01-17	28.30	28.30	28.60	28.30	28.90	77,200	2,200,195	28.500	22.01	22.01	22.24	22.01	22.47	99,282	22.161	-1.05%
2013-01-16	28.60	28.55	28.90	28.55	29.00	90,800	2,612,235	28.769	22.24	22.20	22.47	22.20	22.55	116,772	22.370	0.00%
2013-01-15	28.60	28.60	28.90	28.50	29.40	95,800	2,747,255	28.677	22.24	22.24	22.47	22.16	22.86	123,202	22.299	0.00%
2013-01-14	28.60	28.60	28.80	28.50	29.40	123,200	3,554,597	28.852	22.24	22.24	22.39	22.16	22.86	158,439	22.435	-1.21%
2013-01-11	28.95	28.85	28.95	28.75	29.65	446,163	13,007,822	29.155	22.51	22.43	22.51	22.36	23.06	573,779	22.670	3.21%
2013-01-10	28.05	28.05	28.40	27.95	28.50	115,800	3,275,930	28.290	21.81	21.81	22.08	21.73	22.16	148,922	21.998	-1.58%
2013-01-09	28.50	28.50	28.55	27.90	28.70	366,000	10,340,645	28.253	22.16	22.16	22.20	21.69	22.32	470,687	21.969	0.35%
2013-01-08	28.40	28.25	28.40	28.10	28.80	106,700	3,032,965	28.425	22.08	21.97	22.08	21.85	22.39	137,219	22.103	0.35%
2013-01-07	28.30	28.05	28.30	27.90	28.65	126,400	3,566,570	28.217	22.01	21.81	22.01	21.69	22.28	162,554	21.941	1.07%
2013-01-04	28.00	27.90	28.00	27.50	28.60	139,300	3,860,915	27.717	21.77	21.69	21.77	21.38	22.24	179,144	21.552	-2.10%
2013-01-03	28.60	28.50	28.60	28.45	28.80	109,500	3,135,195	28.632	22.24	22.16	22.24	22.12	22.39	140,820	22.264	1.06%
2013-01-02	28.30	28.30	28.40	27.80	28.40	204,700	5,744,010	28.061	22.01	22.01	22.08	21.62	22.08	263,251	21.820	3.28%
2012-12-31	27.40	27.40	27.70	27.00	27.80	133,800	3,689,995	27.578	21.31	21.31	21.54	20.99	21.62	172,071	21.445	0.74%
2012-12-28	27.20	27.05	27.20	26.60	27.20	93,200	2,517,810	27.015	21.15	21.03	21.15	20.68	21.15	119,858	21.007	0.74%
2012-12-27	27.00	27.00	27.10	26.50	27.10	232,500	6,263,930	26.942	20.99	20.99	21.07	20.61	21.07	299,002	20.949	-0.55%
2012-12-24	27.15	27.15	27.20	27.00	27.50	161,100	4,375,400	27.160	21.11	21.11	21.15	20.99	21.38	207,180	21.119	-2.51%
2012-12-21	27.85	27.85	27.90	27.55	28.30	184,700	5,144,330	27.852	21.66	21.66	21.69	21.42	22.01	237,530	21.658	-2.62%
2012-12-20	28.60	28.40	28.70	28.40	28.70	26,600	760,085	28.575	22.24	22.08	22.32	22.08	22.32	34,208	22.219	0.70%
2012-12-19	28.40	28.40	28.55	28.35	29.20	67,500	1,921,860	28.472	22.08	22.08	22.20	22.04	22.71	86,807	22.139	-2.91%
2012-12-18	29.25	29.25	29.50	28.50	30.00	69,200	2,019,405	29.182	22.74	22.74	22.94	22.16	23.33	88,993	22.692	4.65%
2012-12-17	27.95	27.95	28.00	27.55	28.50	110,900	3,103,885	27.988	21.73	21.73	21.77	21.42	22.16	142,621	21.763	-2.95%
2012-12-14	28.80	28.75	28.80	28.50	28.95	80,500	2,311,765	28.718	22.39	22.36	22.39	22.16	22.51	103,525	22.330	-2.21%
2012-12-13	29.45	29.45	29.65	29.45	29.70	22,800	672,885	29.513	22.90	22.90	23.06	22.90	23.09	29,322	22.949	0.00%
2012-12-12	29.45	29.40	29.45	29.40	29.80	51,200	1,512,580	29.543	22.90	22.86	22.90	22.86	23.17	65,845	22.972	0.00%
2012-12-11	29.45	29.45	29.65	29.35	30.30	64,600	1,923,720	29.779	22.90	22.90	23.06	22.82	23.56	83,078	23.156	0.00%
2012-12-10	29.45	29.45	29.55	29.45	29.80	36,700	1,084,910	29.562	22.90	22.90	22.98	22.90	23.17	47,197	22.987	-0.17%
2012-12-07	29.50	29.50	29.60	29.40	29.95	54,300	1,608,330	29.619	22.94	22.94	23.02	22.86	23.29	69,831	23.032	0.51%
2012-12-06	29.35	29.30	29.35	29.15	29.85	106,600	3,135,190	29.411	22.82	22.78	22.82	22.67	23.21	137,091	22.869	-2.81%
2012-12-05	30.20	29.80	30.20	29.50	30.20	30,300	907,310	29.944	23.48	23.17	23.48	22.94	23.48	38,967	23.284	1.00%
2012-12-04	29.90	29.90	30.00	29.50	30.15	61,800	1,847,555	29.896	23.25	23.25	23.33	22.94	23.44	79,477	23.246	-2.13%
2012-12-03	30.55	30.50	30.80	30.00	30.70	80,623	2,465,033	30.575	23.76	23.72	23.95	23.33	23.87	103,684	23.775	1.83%
2012-11-30	30.00	30.00	30.30	29.75	30.85	119,600	3,584,035	29.967	23.33	23.33	23.56	23.13	23.99	153,809	23.302	-0.33%
2012-11-29	30.10	30.10	30.15	30.00	30.50	38,600	1,162,430	30.115	23.41	23.41	23.44	23.33	23.72	49,641	23.417	0.17%
2012-11-28	30.05	30.05	30.30	29.90	30.15	85,400	2,563,680	30.020	23.37	23.37	23.56	23.25	23.44	109,827	23.343	-2.12%
2012-11-27	30.70	30.75	30.80	30.60	31.00	13,600	417,350	30.688	23.87	23.91	23.95	23.79	24.11	17,490	23.862	-0.97%
2012-11-26	31.00	30.95	31.00	30.95	31.45	50,500	1,573,045	31.149	24.11	24.07	24.11	24.07	24.46	64,945	24.221	0.00%
2012-11-23	31.00	30.85	31.00	30.60	31.20	51,000	1,575,425	30.891	24.11	23.99	24.11	23.79	24.26	65,588	24.020	0.49%
2012-11-22	30.85	30.85	31.00	30.45	31.00	16,000	492,500	30.781	23.99	23.99	24.11	23.68	24.11	20,576	23.935	-0.96%
2012-11-21	31.15	30.55	31.20	31.15	31.40	6,800	212,740	31.285	24.22	23.76	24.26	24.22	24.42	8,745	24.327	-0.80%
2012-11-20	31.40	31.40	31.50	31.40	32.20	104,000	3,274,100	31.482	24.42	24.42	24.49	24.42	25.04	133,747	24.480	-0.48%
2012-11-19	31.55	31.50	31.55	31.30	31.95	41,200	1,303,785	31.645	24.53	24.49	24.53	24.34	24.84	52,984	24.607	2.10%
2012-11-16	30.90	30.75	31.00	30.70	31.20	29,800	918,340	30.817	24.03	23.91	24.11	23.87	24.26	38,324	23.963	-1.59%
2012-11-15	31.40	30.50	31.55	31.40	31.55	6,800	214,090	31.484	24.42	23.72	24.53	24.42	24.53	8,745	24.481	-2.18%
2012-11-14	32.10	32.05	32.20	31.85	32.20	74,000	2,370,065	32.028	24.96	24.92	25.04	24.77	25.04	95,166	24.904	1.74%
2012-11-13	31.55	31.50	31.70	31.50	31.90	29,600	938,080	31.692	24.53	24.49	24.65	24.49	24.81	38,067	24.643	-0.47%
2012-11-12	31.70	31.55	31.70	31.45	31.80	3,300	104,505	31.668	24.65	24.53	24.65	24.46	24.73	4,244	24.625	-0.31%
2012-11-09	31.80	31.80	31.85	31.20	31.85	51,200	1,622,315	31.686	24.73	24.73	24.77	24.26	24.77	65,845	24.638	2.58%
2012-11-08	31.00	31.00	31.35	30.70	32.00	50,500	1,571,975	31.128	24.11	24.11	24.38	23.87	24.88	64,945	24.205	-3.73%
2012-11-07	32.20	32.20	32.30	31.20	32.40	163,300	5,232,770	32.044	25.04	25.04	25.12	24.26	25.19	210,009	24.917	4.72%
2012-11-06	30.75	30.75	31.15	30.60	31.10	25,200	776,040	30.795	23.91	23.91	24.22	23.79	24.18	32,408	23.946	0.33%
2012-11-05	30.65	30.60	30.65	30.10	31.55	70,800	2,161,530	30.530	23.83	23.79	23.83	23.41	24.53	91,051	23.740	-2.85%
2012-11-02	31.55	31.55	31.75	31.30	32.05	12,800	403,245	31.504	24.53	24.53	24.69	24.34	24.92	16,461	24.497	-1.41%
2012-11-01	32.00	31.80	32.00	31.65	32.60	91,600	2,949,020	32.195	24.88	24.73	24.88	24.61	25.35	117,800	25.034	1.27%
2012-10-31	31.60	31.55	31.60	31.05	32.00	45,000	1,420,505	31.567	24.57	24.53	24.57	24.14	24.88	57,871	24.546	1.94%
2012-10-30	31.00	30.80	31.20	30.75	31.20	58,000	1,795,675	30.960	24.11	23.95	24.26	23.91	24.26	74,590	24.074	0.00%
2012-10-29	31.00	31.00	31.20	31.00	31.00	44,100	1,367,100	31.000	24.11	24.11	24.26	24.11	24.11	56,714	24.105	0.00%
2012-10-26	31.00	31.00	31.30	30.90	31.55	96,100	2,993,765	31.153	24.11	24.11	24.34	24.03	24.53	123,588	24.224	0.98%
2012-10-25	30.70	30.80	30.85	30.55	30.85	51,700	1,588,630	30.728	23.87	23.95	23.99	23.76	23.99	66,488	23.894	-1.29%
2012-10-24	31.10	31.00	31.10	30.10	31.10	72,700	2,230,195	30.677	24.18	24.11	24.18	23.41	24.18	93,494	23.854	0.00%
2012-10-22	31.10	30.85	31.10	30.45	31.70	137,500	4,228,050	30.750	24.18	23.99	24.18	23.68	24.65	176,829	23.910	-0.64%
2012-10-19	31.30	31.25	31.30	30.75	31.50	76,600	2,395,210	31.269	24.34	24.30	24.34	23.91	24.49	98,510	24.314	-2.64%
2012-10-18	32.15	32.10	32.20	31.00	32.25	180,500	5,748,420	31.847	25.00	24.96	25.04	24.11	25.08	232,129	24.764	1.26%
2012-10-17	31.75	31.70	31.80	31.70	32.40	59,100	1,885,690	31.907	24.69	24.65	24.73	24.65	25.19	76,004	24.810	0.47%
2012-10-16	31.60	31.50	31.60	30.50	31.70	108,200	3,374,285	31.186	24.57	24.49	24.57	23.72	24.65	139,149	24.250	-0.47%
2012-10-15	31.75	31.75	32.00	31.60	32.05	52,500	1,672,950	31.866	24.69	24.69	24.88	24.57	24.92	67,517	24.778	-2.46%
2012-10-12	32.55	32.55	32.60	32.45	32.60	35,200	1,145,625	32.546	25.31	25.31	25.35	25.23	25.35	45,268	25.307	0.46%
2012-10-11	32.40	32.35	32.40	31.85	32.55	45,200	1,459,370	32.287	25.19	25.15	25.19	24.77	25.31	58,129	25.106	-0.31%
2012-10-10	32.50	32.40	32.60	31.80	32.70	61,300	1,984,900	32.380	25.27	25.19	25.35	24.73	25.43	78,834	25.178	-1.37%
2012-10-09	32.95	32.95	33.00	32.90	33.85	41,000	1,360,690	33.188	25.62	25.62	25.66	25.58	26.32	52,727	25.806	0.92%
2012-10-08	32.65	32.70	32.80	32.40	33.50	102,500	3,351,295	32.696	25.39	25.43	25.50	25.19	26.05	131,818	25.424	-3.83%
2012-10-05	33.95	33.80	33.95	33.50	34.00	272,800	9,191,625	33.694	26.40	26.28	26.40	26.05	26.44	350,829	26.200	4.14%
2012-10-04	32.60	32.30	32.80	32.50	33.50	124,300	4,078,140	32.809	25.35	25.12	25.50	25.27	26.05	159,854	25.512	-1.21%
2012-10-03	33.00	32.95	33.20	33.00	33.60	140,300	4,653,605	33.169	25.66	25.62	25.82	25.66	26.13	180,430	25.792	-2.94%
2012-09-28	34.00	33.95	34.00	33.85	34.70	500,300	17,082,400	34.144	26.44	26.40	26.44	26.32	26.98	643,401	26.550	6.75%
2012-09-27	31.85	31.80	32.00	31.40	32.50	232,200	7,411,670	31.919	24.77	24.73	24.88	24.42	25.27	298,616	24.820	-3.63%
2012-09-26	33.05	32.90	33.05	32.50	33.60	39,900	1,307,170	32.761	25.70	25.58	25.70	25.27	26.13	51,313	25.475	-1.64%
2012-09-25	33.60	33.60	33.80	33.50	33.85	60,500	2,032,185	33.590	26.13	26.13	26.28	26.05	26.32	77,805	26.119	-2.04%
2012-09-24	34.30	34.10	34.30	33.90	34.75	349,700	11,916,995	34.078	26.67	26.52	26.67	26.36	27.02	449,725	26.498	1.03%
2012-09-21	33.95	33.90	33.95	33.70	34.30	244,200	8,299,865	33.988	26.40	26.36	26.40	26.20	26.67	314,049	26.429	1.80%
2012-09-20	33.35	33.25	33.45	33.00	34.05	385,300	12,889,519	33.453	25.93	25.85	26.01	25.66	26.48	495,508	26.013	-0.89%
2012-09-19	33.65	33.55	33.65	33.00	33.80	660,600	22,128,905	33.498	26.17	26.09	26.17	25.66	26.28	849,552	26.048	8.55%
2012-09-18	31.00	30.85	31.30	30.50	31.30	262,200	8,104,920	30.911	24.11	23.99	24.34	23.72	24.34	337,197	24.036	-0.48%
2012-09-17	31.15	31.05	31.15	30.95	32.00	348,400	10,967,480	31.480	24.22	24.14	24.22	24.07	24.88	448,053	24.478	-0.16%
2012-09-14	31.20	31.20	31.25	30.00	31.25	547,700	16,997,980	31.035	24.26	24.26	24.30	23.33	24.30	704,359	24.133	9.09%
2012-09-13	28.60	28.60	28.80	28.55	29.50	72,296	2,086,732	28.864	22.24	22.24	22.39	22.20	22.94	92,975	22.444	-3.70%
2012-09-12	29.70	29.65	29.70	29.55	29.95	68,600	2,039,635	29.732	23.09	23.06	23.09	22.98	23.29	88,222	23.119	1.02%
2012-09-11	29.40	29.20	29.50	28.90	29.70	125,100	3,673,007	29.361	22.86	22.71	22.94	22.47	23.09	160,882	22.830	-1.51%
2012-09-10	29.85	29.85	29.90	29.00	30.55	194,600	5,838,455	30.002	23.21	23.21	23.25	22.55	23.76	250,262	23.329	5.11%
2012-09-07	28.40	28.35	28.50	28.15	29.90	322,500	9,356,375	29.012	22.08	22.04	22.16	21.89	23.25	414,745	22.559	-1.39%
2012-09-06	28.80	28.70	28.80	28.50	29.05	179,400	5,154,610	28.733	22.39	22.32	22.39	22.16	22.59	230,714	22.342	2.13%
2012-09-05	28.20	28.15	28.40	27.90	28.40	209,200	5,910,085	28.251	21.93	21.89	22.08	21.69	22.08	269,038	21.968	5.03%
2012-09-04	26.85	26.85	27.00	26.80	27.75	98,100	2,663,175	27.148	20.88	20.88	20.99	20.84	21.58	126,160	21.110	-0.37%
2012-09-03	26.95	26.95	27.00	26.75	27.65	155,700	4,215,605	27.075	20.96	20.96	20.99	20.80	21.50	200,235	21.053	11.36%
2012-08-31	24.20	24.20	24.50	24.10	24.50	18,000	437,605	24.311	18.82	18.82	19.05	18.74	19.05	23,149	18.904	-2.42%
2012-08-30	24.80	24.60	25.00	24.50	25.20	39,400	984,165	24.979	19.28	19.13	19.44	19.05	19.60	50,670	19.423	-1.78%
2012-08-29	25.25	25.20	25.55	25.20	25.60	30,900	779,650	25.231	19.63	19.60	19.87	19.60	19.91	39,738	19.620	-2.51%
2012-08-28	25.90	25.70	25.90	25.65	26.50	151,600	3,931,525	25.934	20.14	19.98	20.14	19.95	20.61	194,962	20.166	-3.54%
2012-08-27	26.85	26.65	27.00	26.85	27.80	85,900	2,351,540	27.375	20.88	20.72	20.99	20.88	21.62	110,470	21.287	-3.42%
2012-08-24	27.80	27.70	27.80	26.75	27.80	292,900	8,044,520	27.465	21.62	21.54	21.62	20.80	21.62	376,678	21.356	4.32%
2012-08-23	26.65	26.65	26.70	26.00	26.85	96,300	2,545,225	26.430	20.72	20.72	20.76	20.22	20.88	123,845	20.552	1.72%
2012-08-22	26.20	25.95	26.25	25.75	26.35	258,400	6,709,495	25.966	20.37	20.18	20.41	20.02	20.49	332,310	20.190	7.16%
2012-08-21	24.45	24.40	24.50	24.20	25.00	53,500	1,315,795	24.594	19.01	18.97	19.05	18.82	19.44	68,803	19.124	1.45%
2012-08-20	24.10	24.00	24.10	23.75	24.30	40,900	983,350	24.043	18.74	18.66	18.74	18.47	18.90	52,599	18.695	2.12%
2012-08-17	23.60	23.50	23.80	22.80	23.75	290,200	6,727,250	23.181	18.35	18.27	18.51	17.73	18.47	373,206	18.026	9.01%
2012-08-16	21.65	21.50	21.70	21.35	21.70	51,100	1,099,650	21.520	16.83	16.72	16.87	16.60	16.87	65,716	16.733	2.12%
2012-08-15	21.20	21.15	21.20	20.95	22.10	73,400	1,564,655	21.317	16.48	16.45	16.48	16.29	17.18	94,395	16.576	-5.78%
2012-08-14	22.50	22.40	22.55	22.15	22.60	49,700	1,113,250	22.399	17.50	17.42	17.53	17.22	17.57	63,916	17.417	1.35%
2012-08-13	22.20	22.15	22.20	22.10	22.45	15,900	354,310	22.284	17.26	17.22	17.26	17.18	17.46	20,448	17.327	-0.22%
2012-08-10	22.25	22.05	22.35	20.50	22.85	114,200	2,526,897	22.127	17.30	17.15	17.38	15.94	17.77	146,865	17.206	-1.77%
2012-08-09	22.65	22.65	22.80	22.15	22.75	38,550	868,620	22.532	17.61	17.61	17.73	17.22	17.69	49,576	17.521	1.80%
2012-08-08	22.25	22.25	22.30	22.20	23.05	152,300	3,447,590	22.637	17.30	17.30	17.34	17.26	17.92	195,862	17.602	3.01%
2012-08-07	21.60	21.60	21.75	21.15	21.95	42,300	912,335	21.568	16.80	16.80	16.91	16.45	17.07	54,399	16.771	2.37%
2012-08-06	21.10	21.10	21.40	20.80	21.75	82,800	1,770,550	21.384	16.41	16.41	16.64	16.17	16.91	106,483	16.627	4.20%
2012-08-03	20.25	20.20	20.35	19.60	20.45	71,400	1,445,519	20.245	15.75	15.71	15.82	15.24	15.90	91,823	15.743	3.74%
2012-08-02	19.52	19.52	19.56	19.18	19.62	17,400	339,952	19.538	15.18	15.18	15.21	14.91	15.26	22,377	15.192	0.93%
2012-08-01	19.34	19.34	19.48	18.68	19.42	176,600	3,386,800	19.178	15.04	15.04	15.15	14.53	15.10	227,113	14.912	-0.92%
2012-07-31	19.52	19.52	19.60	19.14	19.62	141,100	2,738,498	19.408	15.18	15.18	15.24	14.88	15.26	181,459	15.092	-1.91%
2012-07-30	19.90	19.90	20.05	19.82	20.15	132,900	2,652,285	19.957	15.47	15.47	15.59	15.41	15.67	170,913	15.518	-4.33%
2012-07-27	20.80	20.70	20.80	20.05	20.85	92,500	1,900,545	20.546	16.17	16.10	16.17	15.59	16.21	118,958	15.977	3.74%
2012-07-26	20.05	20.05	20.20	19.20	20.20	56,200	1,106,668	19.692	15.59	15.59	15.71	14.93	15.71	72,275	15.312	2.61%
2012-07-25	19.54	19.42	19.86	18.50	19.88	66,000	1,286,826	19.497	15.19	15.10	15.44	14.39	15.46	84,878	15.161	4.27%
2012-07-24	18.74	18.74	18.78	18.70	19.88	190,600	3,629,472	19.042	14.57	14.57	14.60	14.54	15.46	245,117	14.807	-6.77%
2012-07-23	20.10	20.10	20.20	20.10	20.65	30,900	629,280	20.365	15.63	15.63	15.71	15.63	16.06	39,738	15.836	-4.06%
2012-07-20	20.95	20.90	21.10	20.85	21.00	37,700	791,130	20.985	16.29	16.25	16.41	16.21	16.33	48,483	16.318	-0.71%
2012-07-19	21.10	21.00	21.10	20.70	21.60	54,800	1,151,985	21.022	16.41	16.33	16.41	16.10	16.80	70,474	16.346	0.00%
2012-07-18	21.10	20.90	21.10	21.00	21.60	34,600	732,160	21.161	16.41	16.25	16.41	16.33	16.80	44,497	16.454	-3.65%
2012-07-17	21.90	21.60	21.90	21.90	22.15	7,200	158,930	22.074	17.03	16.80	17.03	17.03	17.22	9,259	17.164	-0.45%
2012-07-16	22.00	21.90	22.00	21.80	22.15	29,800	654,625	21.967	17.11	17.03	17.11	16.95	17.22	38,324	17.081	1.15%
2012-07-13	21.75	21.75	22.00	21.20	22.35	192,500	4,149,250	21.555	16.91	16.91	17.11	16.48	17.38	247,561	16.761	-3.55%
2012-07-12	22.55	22.50	22.60	22.00	22.80	41,100	921,435	22.419	17.53	17.50	17.57	17.11	17.73	52,856	17.433	-2.38%
2012-07-11	23.10	23.10	23.40	23.00	23.30	67,100	1,547,125	23.057	17.96	17.96	18.20	17.88	18.12	86,293	17.929	-2.33%
2012-07-10	23.65	23.55	23.85	23.40	23.70	17,800	420,325	23.614	18.39	18.31	18.55	18.20	18.43	22,891	18.362	-0.63%
2012-07-09	23.80	23.80	24.00	23.70	24.20	87,500	2,093,070	23.921	18.51	18.51	18.66	18.43	18.82	112,528	18.600	-3.25%
2012-07-06	24.60	24.60	24.70	24.20	24.80	38,000	934,170	24.583	19.13	19.13	19.21	18.82	19.28	48,869	19.116	-1.40%
2012-07-05	24.95	24.95	25.20	24.90	25.20	22,000	551,140	25.052	19.40	19.40	19.60	19.36	19.60	28,293	19.480	-1.77%
2012-07-04	25.40	25.25	25.45	25.10	25.60	20,800	525,165	25.248	19.75	19.63	19.79	19.52	19.91	26,749	19.633	1.60%
2012-07-03	25.00	25.00	25.40	24.75	25.15	91,000	2,266,680	24.909	19.44	19.44	19.75	19.25	19.56	117,029	19.369	0.00%
2012-06-29	25.00	24.85	25.15	23.80	25.15	118,200	2,920,425	24.708	19.44	19.32	19.56	18.51	19.56	152,009	19.212	0.81%
2012-06-28	24.80	24.70	24.90	24.05	25.00	75,300	1,863,185	24.744	19.28	19.21	19.36	18.70	19.44	96,838	19.240	1.22%
2012-06-27	24.50	24.50	24.70	24.20	24.75	145,200	3,544,060	24.408	19.05	19.05	19.21	18.82	19.25	186,732	18.979	-2.20%
2012-06-26	25.05	25.05	25.30	24.75	25.30	60,500	1,508,260	24.930	19.48	19.48	19.67	19.25	19.67	77,805	19.385	-0.99%
2012-06-25	25.30	25.30	25.45	25.25	25.60	8,700	220,365	25.329	19.67	19.67	19.79	19.63	19.91	11,188	19.696	-1.17%
2012-06-22	25.60	25.00	25.60	24.30	25.95	57,800	1,438,355	24.885	19.91	19.44	19.91	18.90	20.18	74,333	19.350	-0.19%
2012-06-21	25.65	25.55	25.65	25.50	25.75	27,200	696,305	25.599	19.95	19.87	19.95	19.83	20.02	34,980	19.906	-0.39%
2012-06-20	25.75	25.75	25.95	25.75	27.00	18,300	474,590	25.934	20.02	20.02	20.18	20.02	20.99	23,534	20.166	-0.77%
2012-06-19	25.95	25.80	26.00	25.50	26.00	62,900	1,621,220	25.775	20.18	20.06	20.22	19.83	20.22	80,891	20.042	4.22%
2012-06-18	24.90	24.90	25.00	24.80	25.90	157,000	3,945,675	25.132	19.36	19.36	19.44	19.28	20.14	201,907	19.542	-3.86%
2012-06-15	25.90	25.90	26.20	25.90	26.55	68,500	1,788,990	26.117	20.14	20.14	20.37	20.14	20.64	88,093	20.308	-1.15%
2012-06-14	26.20	26.20	26.60	26.05	27.00	5,400	142,385	26.368	20.37	20.37	20.68	20.26	20.99	6,945	20.503	-1.87%
2012-06-13	26.70	26.60	26.80	26.60	26.90	29,100	777,355	26.713	20.76	20.68	20.84	20.68	20.92	37,423	20.772	0.75%
2012-06-12	26.50	26.30	26.85	26.05	26.85	43,200	1,138,595	26.356	20.61	20.45	20.88	20.26	20.88	55,557	20.494	-0.38%
2012-06-11	26.60	26.50	26.70	26.20	26.75	43,400	1,151,590	26.534	20.68	20.61	20.76	20.37	20.80	55,814	20.633	2.50%
2012-06-08	25.95	25.80	25.90	25.50	26.15	187,200	4,838,950	25.849	20.18	20.06	20.14	19.83	20.33	240,745	20.100	-6.65%
2012-06-07	27.80	27.60	28.00	27.60	28.60	47,300	1,324,295	27.998	21.62	21.46	21.77	21.46	22.24	60,829	21.771	-2.28%
2012-06-06	28.45	28.20	28.60	27.90	28.60	98,600	2,779,020	28.185	22.12	21.93	22.24	21.69	22.24	126,803	21.916	3.27%
2012-06-05	27.55	27.50	27.60	27.25	27.70	93,500	2,577,255	27.564	21.42	21.38	21.46	21.19	21.54	120,244	21.434	3.18%
2012-06-04	26.70	26.70	26.80	26.30	27.40	77,200	2,074,330	26.870	20.76	20.76	20.84	20.45	21.31	99,282	20.893	4.30%
2012-06-01	25.60	25.60	25.80	25.40	25.80	65,400	1,668,720	25.516	19.91	19.91	20.06	19.75	20.06	84,106	19.841	-4.12%
2012-05-31	26.70	26.70	26.90	26.40	26.80	18,900	499,815	26.445	20.76	20.76	20.92	20.53	20.84	24,306	20.563	0.95%
2012-05-30	26.45	26.35	26.65	26.15	26.50	36,600	965,390	26.377	20.57	20.49	20.72	20.33	20.61	47,069	20.510	-2.40%
2012-05-29	27.10	27.05	27.20	26.65	27.35	98,700	2,642,385	26.772	21.07	21.03	21.15	20.72	21.27	126,931	20.817	-1.63%
2012-05-28	27.55	27.70	28.00	27.20	28.40	139,500	3,925,853	28.142	21.42	21.54	21.77	21.15	22.08	179,401	21.883	2.04%
2012-05-25	27.00	27.00	27.40	26.55	27.45	53,900	1,445,735	26.823	20.99	20.99	21.31	20.64	21.34	69,317	20.857	6.30%
2012-05-24	25.40	25.35	25.70	24.85	25.60	42,200	1,070,235	25.361	19.75	19.71	19.98	19.32	19.91	54,270	19.720	2.42%
2012-05-23	24.80	24.80	25.40	24.35	25.25	122,000	3,043,315	24.945	19.28	19.28	19.75	18.93	19.63	156,896	19.397	-3.50%
2012-05-22	25.70	25.50	25.85	25.10	25.95	90,700	2,316,040	25.535	19.98	19.83	20.10	19.52	20.18	116,643	19.856	-0.19%
2012-05-21	25.75	25.65	26.30	25.25	26.25	30,300	777,220	25.651	20.02	19.95	20.45	19.63	20.41	38,967	19.946	-0.39%
2012-05-18	25.85	25.65	26.00	24.75	25.85	76,400	1,960,280	25.658	20.10	19.95	20.22	19.25	20.10	98,253	19.951	2.58%
2012-05-17	25.20	24.90	26.00	23.80	26.00	303,100	7,467,615	24.638	19.60	19.36	20.22	18.51	20.22	389,796	19.158	-4.36%
2012-05-16	26.35	26.35	26.40	25.90	27.00	213,400	5,616,725	26.320	20.49	20.49	20.53	20.14	20.99	274,439	20.466	-6.73%
2012-05-15	28.25	27.80	30.00	27.35	29.50	89,500	2,498,635	27.918	21.97	21.62	23.33	21.27	22.94	115,100	21.708	-4.88%
2012-05-14	29.70	29.60	29.70	29.60	30.00	14,800	441,490	29.830	23.09	23.02	23.09	23.02	23.33	19,033	23.196	-3.57%
2012-05-11	30.80	30.50	30.80	30.50	30.95	4,000	122,705	30.676	23.95	23.72	23.95	23.72	24.07	5,144	23.853	0.33%
2012-05-10	30.70	30.50	31.00	29.50	30.75	43,700	1,331,895	30.478	23.87	23.72	24.11	22.94	23.91	56,200	23.699	2.50%
2012-05-09	29.95	29.80	29.95	29.30	30.00	87,200	2,600,990	29.828	23.29	23.17	23.29	22.78	23.33	112,142	23.194	-6.26%
2012-05-08	31.95	31.85	33.50	31.80	33.00	74,600	2,391,160	32.053	24.84	24.77	26.05	24.73	25.66	95,938	24.924	-4.77%
2012-05-07	33.55	33.55	33.75	33.35	33.75	16,900	565,680	33.472	26.09	26.09	26.24	25.93	26.24	21,734	26.028	-1.47%
2012-05-04	34.05	34.05	34.50	34.05	34.15	14,100	481,185	34.127	26.48	26.48	26.83	26.48	26.55	18,133	26.536	-1.02%
2012-05-03	34.40	34.40	34.55	34.20	35.00	34,000	1,168,595	34.370	26.75	26.75	26.87	26.59	27.22	43,725	26.726	0.73%
2012-05-02	34.15	34.10	34.25	33.50	35.00	22,100	761,690	34.466	26.55	26.52	26.63	26.05	27.22	28,421	26.800	-1.87%
2012-04-30	34.80	34.80	35.00	34.50	35.25	142,600	4,982,092	34.938	27.06	27.06	27.22	26.83	27.41	183,388	27.167	2.96%
2012-04-27	33.80	33.80	34.50	33.70	34.60	41,900	1,428,215	34.086	26.28	26.28	26.83	26.20	26.90	53,885	26.505	-0.88%
2012-04-26	34.10	34.10	34.20	33.90	34.30	35,000	1,192,415	34.069	26.52	26.52	26.59	26.36	26.67	45,011	26.492	0.29%
2012-04-25	34.00	33.65	34.00	33.60	34.00	39,500	1,330,235	33.677	26.44	26.17	26.44	26.13	26.44	50,798	26.187	0.15%
2012-04-24	33.95	33.85	34.30	33.30	33.95	69,100	2,322,570	33.612	26.40	26.32	26.67	25.89	26.40	88,865	26.136	-1.16%
2012-04-23	34.35	34.30	34.35	34.10	34.35	22,900	783,755	34.225	26.71	26.67	26.71	26.52	26.71	29,450	26.613	-2.97%
2012-04-20	35.40	35.40	35.50	34.85	35.50	181,500	6,393,120	35.224	27.53	27.53	27.60	27.10	27.60	233,415	27.390	3.06%
2012-04-19	34.35	34.35	34.75	34.05	35.25	65,300	2,276,750	34.866	26.71	26.71	27.02	26.48	27.41	83,978	27.111	-1.01%
2012-04-18	34.70	34.70	34.75	34.65	35.35	36,000	1,261,850	35.051	26.98	26.98	27.02	26.94	27.49	46,297	27.255	0.29%
2012-04-17	34.60	34.50	34.75	34.40	35.25	76,000	2,633,105	34.646	26.90	26.83	27.02	26.75	27.41	97,738	26.940	0.58%
2012-04-16	34.40	34.30	34.60	34.40	35.20	25,200	869,545	34.506	26.75	26.67	26.90	26.75	27.37	32,408	26.831	-2.27%
2012-04-13	35.20	35.00	35.20	34.85	36.00	223,600	7,942,144	35.519	27.37	27.22	27.37	27.10	27.99	287,556	27.619	6.67%
2012-04-12	33.00	32.95	33.00	32.95	33.80	122,954	4,057,740	33.002	25.66	25.62	25.66	25.62	26.28	158,123	25.662	-1.93%
2012-04-11	33.65	33.65	33.80	33.65	34.20	143,583	4,867,256	33.899	26.17	26.17	26.28	26.17	26.59	184,652	26.359	1.97%
2012-04-10	33.00	32.95	33.00	32.95	34.25	119,600	3,998,395	33.431	25.66	25.62	25.66	25.62	26.63	153,809	25.996	-4.07%
2012-04-05	34.40	34.40	34.75	34.10	35.50	164,700	5,675,759	34.461	26.75	26.75	27.02	26.52	27.60	211,809	26.797	-8.39%
2012-04-03	37.55	37.35	37.55	37.35	37.70	51,200	1,921,030	37.520	29.20	29.04	29.20	29.04	29.32	65,845	29.175	0.67%
2012-04-02	37.30	37.35	37.50	37.20	38.00	70,300	2,638,315	37.529	29.00	29.04	29.16	28.93	29.55	90,408	29.182	1.08%
2012-03-30	36.90	36.90	37.15	36.75	37.15	86,400	3,189,795	36.919	28.69	28.69	28.89	28.58	28.89	111,113	28.708	0.54%
2012-03-29	36.70	36.70	36.80	36.05	36.70	59,700	2,176,065	36.450	28.54	28.54	28.62	28.03	28.54	76,776	28.343	1.24%
2012-03-28	36.25	36.25	36.35	35.70	38.10	96,600	3,533,080	36.574	28.19	28.19	28.27	27.76	29.63	124,231	28.440	-5.35%
2012-03-27	38.30	38.20	38.40	37.70	39.20	341,800	13,205,830	38.636	29.78	29.70	29.86	29.32	30.48	439,565	30.043	6.54%
2012-03-26	35.95	35.30	36.00	35.40	36.30	215,900	7,755,077	35.920	27.95	27.45	27.99	27.53	28.23	277,654	27.931	5.89%
2012-03-23	33.95	33.90	34.30	33.80	34.70	32,900	1,129,365	34.327	26.40	26.36	26.67	26.28	26.98	42,310	26.692	-1.74%
2012-03-22	34.55	34.25	34.70	34.55	35.05	10,700	372,970	34.857	26.87	26.63	26.98	26.87	27.25	13,761	27.104	-0.58%
2012-03-21	34.75	34.20	34.75	34.50	34.90	31,100	1,081,700	34.781	27.02	26.59	27.02	26.83	27.14	39,996	27.046	0.72%
2012-03-20	34.50	34.40	34.50	34.40	35.25	58,800	2,034,420	34.599	26.83	26.75	26.83	26.75	27.41	75,619	26.904	-3.90%
2012-03-19	35.90	35.90	36.00	35.30	36.45	342,100	12,306,195	35.973	27.92	27.92	27.99	27.45	28.34	439,951	27.972	6.85%
2012-03-16	33.60	33.50	33.60	33.50	34.05	99,200	3,347,190	33.742	26.13	26.05	26.13	26.05	26.48	127,574	26.237	4.02%
2012-03-15	32.30	32.20	32.30	32.00	33.15	93,200	3,013,010	32.328	25.12	25.04	25.12	24.88	25.78	119,858	25.138	-4.44%
2012-03-14	33.80	33.65	33.80	33.65	35.00	183,400	6,250,385	34.081	26.28	26.17	26.28	26.17	27.22	235,858	26.501	-3.15%
2012-03-13	34.90	34.80	34.90	34.55	35.50	560,500	19,531,473	34.847	27.14	27.06	27.14	26.87	27.60	720,820	27.096	12.40%
2012-03-12	31.05	30.95	31.25	30.20	31.30	176,500	5,454,465	30.904	24.14	24.07	24.30	23.48	24.34	226,984	24.030	0.32%
2012-03-09	30.95	30.95	31.00	30.00	31.50	166,100	5,121,710	30.835	24.07	24.07	24.11	23.33	24.49	213,610	23.977	4.74%
2012-03-08	29.55	29.55	29.70	27.95	29.60	157,300	4,538,795	28.854	22.98	22.98	23.09	21.73	23.02	202,293	22.437	8.24%
2012-03-07	27.30	27.25	27.55	25.50	28.35	197,300	5,344,505	27.088	21.23	21.19	21.42	19.83	22.04	253,734	21.063	-1.44%
2012-03-06	27.70	27.60	27.70	27.60	28.10	201,000	5,616,820	27.944	21.54	21.46	21.54	21.46	21.85	258,492	21.729	-7.97%
2012-03-05	30.10	30.05	30.25	30.05	30.40	124,200	3,762,156	30.291	23.41	23.37	23.52	23.37	23.64	159,725	23.554	-3.83%
2012-03-02	31.30	31.30	31.40	31.10	32.70	222,800	7,007,397	31.452	24.34	24.34	24.42	24.18	25.43	286,528	24.456	-5.15%
2012-03-01	33.00	33.00	33.05	32.90	34.40	375,800	12,483,605	33.219	25.66	25.66	25.70	25.58	26.75	483,290	25.830	-8.21%
2012-02-29	35.95	35.85	35.95	34.35	36.00	235,700	8,332,525	35.352	27.95	27.88	27.95	26.71	27.99	303,117	27.489	7.63%
2012-02-28	33.40	33.30	33.40	33.05	33.55	174,100	5,792,065	33.269	25.97	25.89	25.97	25.70	26.09	223,898	25.869	3.73%
2012-02-27	32.20	32.20	32.30	32.15	33.60	160,600	5,257,325	32.736	25.04	25.04	25.12	25.00	26.13	206,537	25.455	-2.42%
2012-02-24	33.00	33.00	33.10	32.20	33.40	283,900	9,318,080	32.822	25.66	25.66	25.74	25.04	25.97	365,104	25.522	5.94%
2012-02-23	31.15	31.15	31.20	30.30	31.20	214,400	6,645,025	30.994	24.22	24.22	24.26	23.56	24.26	275,725	24.100	5.59%
2012-02-22	29.50	29.30	29.55	28.45	30.00	132,800	3,919,670	29.516	22.94	22.78	22.98	22.12	23.33	170,785	22.951	5.55%
2012-02-21	27.95	27.95	28.05	27.55	28.10	39,200	1,092,065	27.859	21.73	21.73	21.81	21.42	21.85	50,412	21.663	0.72%
2012-02-20	27.75	27.75	27.85	27.45	28.00	87,200	2,418,590	27.736	21.58	21.58	21.66	21.34	21.77	112,142	21.567	5.31%
2012-02-17	26.35	26.30	26.40	26.00	26.55	71,300	1,867,980	26.199	20.49	20.45	20.53	20.22	20.64	91,694	20.372	2.53%
2012-02-16	25.70	25.70	25.80	25.60	25.80	33,100	851,355	25.721	19.98	19.98	20.06	19.91	20.06	42,568	20.000	0.39%
2012-02-15	25.60	25.60	25.80	25.30	25.80	116,700	2,982,315	25.555	19.91	19.91	20.06	19.67	20.06	150,080	19.872	1.99%
2012-02-14	25.10	25.00	25.20	24.95	25.25	121,000	3,036,730	25.097	19.52	19.44	19.60	19.40	19.63	155,610	19.515	1.62%
2012-02-13	24.70	24.60	25.00	24.65	25.30	96,400	2,403,385	24.931	19.21	19.13	19.44	19.17	19.67	123,973	19.386	-1.20%
2012-02-10	25.00	24.80	25.00	24.80	25.40	43,100	1,073,350	24.904	19.44	19.28	19.44	19.28	19.75	55,428	19.365	0.60%
2012-02-09	24.85	24.85	24.90	24.45	24.90	35,400	878,260	24.810	19.32	19.32	19.36	19.01	19.36	45,525	19.292	0.61%
2012-02-08	24.70	24.70	24.80	24.40	24.85	28,200	696,590	24.702	19.21	19.21	19.28	18.97	19.32	36,266	19.208	3.13%
2012-02-07	23.95	23.95	24.15	23.50	24.25	117,800	2,805,430	23.815	18.62	18.62	18.78	18.27	18.86	151,494	18.518	-1.64%
2012-02-06	24.35	24.25	24.45	24.25	24.90	149,300	3,657,330	24.497	18.93	18.86	19.01	18.86	19.36	192,004	19.048	-2.21%
2012-02-03	24.90	24.90	25.00	24.55	25.00	87,300	2,160,330	24.746	19.36	19.36	19.44	19.09	19.44	112,270	19.242	2.05%
2012-02-02	24.40	24.35	24.40	24.20	24.80	89,900	2,192,380	24.387	18.97	18.93	18.97	18.82	19.28	115,614	18.963	0.21%
2012-02-01	24.35	23.90	24.40	23.80	24.70	100,600	2,430,450	24.160	18.93	18.58	18.97	18.51	19.21	129,375	18.786	0.62%
2012-01-31	24.20	24.15	24.20	23.90	24.35	49,900	1,200,225	24.053	18.82	18.78	18.82	18.58	18.93	64,173	18.703	-1.02%
2012-01-30	24.45	24.35	24.50	24.15	25.20	80,600	1,996,300	24.768	19.01	18.93	19.05	18.78	19.60	103,654	19.259	-2.98%
2012-01-27	25.20	25.20	25.30	25.05	26.20	300,500	7,636,180	25.412	19.60	19.60	19.67	19.48	20.37	386,452	19.760	2.65%
2012-01-26	24.55	24.60	24.65	23.65	24.65	218,800	5,339,950	24.406	19.09	19.13	19.17	18.39	19.17	281,384	18.977	5.59%
2012-01-20	23.25	23.25	23.45	22.80	23.40	24,500	564,445	23.039	18.08	18.08	18.23	17.73	18.20	31,508	17.914	-1.06%
2012-01-19	23.50	23.50	23.55	23.25	23.60	41,300	969,835	23.483	18.27	18.27	18.31	18.08	18.35	53,113	18.260	0.64%
2012-01-18	23.35	23.30	23.45	22.80	23.60	70,200	1,643,085	23.406	18.16	18.12	18.23	17.73	18.35	90,279	18.200	-0.43%
2012-01-17	23.45	23.40	23.45	23.00	23.50	81,200	1,892,610	23.308	18.23	18.20	18.23	17.88	18.27	104,426	18.124	4.22%
2012-01-16	22.50	22.15	22.70	22.05	22.50	14,500	322,895	22.269	17.50	17.22	17.65	17.15	17.50	18,647	17.316	0.67%
2012-01-13	22.35	22.35	22.45	22.25	22.90	78,600	1,769,025	22.507	17.38	17.38	17.46	17.30	17.81	101,082	17.501	0.45%
2012-01-12	22.25	22.20	22.40	22.15	22.60	76,400	1,707,685	22.352	17.30	17.26	17.42	17.22	17.57	98,253	17.381	1.60%
2012-01-11	21.90	21.85	22.00	21.75	22.00	98,700	2,164,855	21.934	17.03	16.99	17.11	16.91	17.11	126,931	17.055	3.79%
2012-01-10	21.10	21.15	21.25	20.60	21.25	161,900	3,400,720	21.005	16.41	16.45	16.52	16.02	16.52	208,208	16.333	3.43%
2012-01-09	20.40	20.40	20.50	20.00	20.55	46,500	950,195	20.434	15.86	15.86	15.94	15.55	15.98	59,800	15.889	-1.21%
2012-01-06	20.65	20.65	20.85	20.20	21.50	143,000	2,948,750	20.621	16.06	16.06	16.21	15.71	16.72	183,902	16.034	0.73%
2012-01-05	20.50	20.40	20.50	20.30	21.30	156,300	3,247,830	20.780	15.94	15.86	15.94	15.79	16.56	201,007	16.158	2.50%
2012-01-04	20.00	20.00	20.25	20.00	21.05	149,000	3,072,060	20.618	15.55	15.55	15.75	15.55	16.37	191,619	16.032	3.09%
2012-01-03	19.40	19.38	19.44	18.84	19.46	93,900	1,813,042	19.308	15.09	15.07	15.12	14.65	15.13	120,758	15.014	6.59%
2011-12-30	18.20	18.20	18.34	18.00	18.40	116,500	2,120,032	18.198	14.15	14.15	14.26	14.00	14.31	149,823	14.150	1.79%
2011-12-29	17.88	17.88	17.90	17.56	17.94	103,800	1,852,608	17.848	13.90	13.90	13.92	13.65	13.95	133,490	13.878	-0.67%
2011-12-28	18.00	18.00	18.06	17.60	18.10	92,900	1,664,964	17.922	14.00	14.00	14.04	13.69	14.07	119,472	13.936	0.00%
2011-12-23	18.00	18.00	18.10	17.50	18.10	145,500	2,606,522	17.914	14.00	14.00	14.07	13.61	14.07	187,117	13.930	-1.64%
2011-12-22	18.30	18.30	18.40	17.62	18.30	100,000	1,798,412	17.984	14.23	14.23	14.31	13.70	14.23	128,603	13.984	0.22%
2011-12-21	18.26	18.20	18.34	17.80	18.26	207,500	3,749,962	18.072	14.20	14.15	14.26	13.84	14.20	266,851	14.053	3.75%
2011-12-20	17.60	17.60	17.74	17.40	17.90	103,300	1,824,060	17.658	13.69	13.69	13.79	13.53	13.92	132,847	13.731	-2.22%
2011-12-19	18.00	18.00	18.10	17.38	18.10	179,100	3,163,616	17.664	14.00	14.00	14.07	13.51	14.07	230,328	13.735	-4.05%
2011-12-16	18.76	18.72	18.82	17.90	18.94	79,400	1,453,928	18.311	14.59	14.56	14.63	13.92	14.73	102,111	14.239	4.22%
2011-12-15	18.00	18.00	18.22	17.70	18.18	375,300	6,700,498	17.854	14.00	14.00	14.17	13.76	14.14	482,647	13.883	-7.31%
2011-12-14	19.42	19.36	19.44	18.92	19.70	162,700	3,127,382	19.222	15.10	15.05	15.12	14.71	15.32	209,237	14.947	-2.51%
2011-12-13	19.92	19.92	19.96	19.60	20.15	129,700	2,580,480	19.896	15.49	15.49	15.52	15.24	15.67	166,798	15.471	-3.54%
2011-12-12	20.65	20.65	20.80	20.65	21.40	39,800	831,015	20.880	16.06	16.06	16.17	16.06	16.64	51,184	16.236	0.00%
2011-12-09	20.65	20.65	20.75	20.30	21.25	93,600	1,936,200	20.686	16.06	16.06	16.13	15.79	16.52	120,372	16.085	-5.49%
2011-12-08	21.85	21.50	21.85	21.50	21.85	24,600	533,660	21.694	16.99	16.72	16.99	16.72	16.99	31,636	16.869	0.69%
2011-12-07	21.70	21.70	21.90	21.55	21.80	3,600	78,390	21.775	16.87	16.87	17.03	16.76	16.95	4,630	16.932	0.70%
2011-12-06	21.55	21.25	21.90	21.05	21.90	110,900	2,374,435	21.411	16.76	16.52	17.03	16.37	17.03	142,621	16.649	-2.05%
2011-12-05	22.00	21.90	22.00	21.65	22.45	90,500	1,991,230	22.003	17.11	17.03	17.11	16.83	17.46	116,386	17.109	-2.22%
2011-12-02	22.50	22.45	22.50	22.25	22.60	80,300	1,799,950	22.415	17.50	17.46	17.50	17.30	17.57	103,268	17.430	0.90%
2011-12-01	22.30	22.30	22.45	22.00	22.60	103,400	2,303,330	22.276	17.34	17.34	17.46	17.11	17.57	132,976	17.321	3.72%
2011-11-30	21.50	21.30	21.50	21.00	21.80	32,900	703,635	21.387	16.72	16.56	16.72	16.33	16.95	42,310	16.630	1.90%
2011-11-29	21.10	21.25	21.30	21.00	21.90	195,400	4,170,955	21.346	16.41	16.52	16.56	16.33	17.03	251,290	16.598	-3.65%
2011-11-28	21.90	21.90	21.95	21.50	22.45	23,200	509,605	21.966	17.03	17.03	17.07	16.72	17.46	29,836	17.080	3.06%
2011-11-25	21.25	21.20	21.75	21.20	21.75	62,500	1,333,295	21.333	16.52	16.48	16.91	16.48	16.91	80,377	16.588	-2.75%
2011-11-24	21.85	21.85	22.10	21.50	22.10	70,700	1,532,400	21.675	16.99	16.99	17.18	16.72	17.18	90,922	16.854	-2.89%
2011-11-23	22.50	22.40	22.60	22.25	22.90	34,800	786,845	22.611	17.50	17.42	17.57	17.30	17.81	44,754	17.582	-0.66%
2011-11-22	22.65	22.65	22.75	22.40	22.90	31,600	716,075	22.661	17.61	17.61	17.69	17.42	17.81	40,639	17.621	-1.09%
2011-11-21	22.90	22.85	22.95	22.65	23.15	44,000	1,008,935	22.930	17.81	17.77	17.85	17.61	18.00	56,585	17.830	-3.98%
2011-11-18	23.85	23.85	24.10	23.80	24.30	50,800	1,221,010	24.036	18.55	18.55	18.74	18.51	18.90	65,330	18.690	-4.60%
2011-11-17	25.00	25.00	25.30	24.80	25.05	14,600	363,060	24.867	19.44	19.44	19.67	19.28	19.48	18,776	19.336	-0.20%
2011-11-16	25.05	25.05	25.15	24.95	25.55	44,000	1,110,185	25.232	19.48	19.48	19.56	19.40	19.87	56,585	19.620	-0.99%
2011-11-15	25.30	25.10	25.30	24.85	25.60	63,100	1,587,925	25.165	19.67	19.52	19.67	19.32	19.91	81,149	19.568	-0.59%
2011-11-14	25.45	25.45	25.55	25.30	25.60	22,500	572,345	25.438	19.79	19.79	19.87	19.67	19.91	28,936	19.780	1.19%
2011-11-11	25.15	25.00	25.15	24.55	25.15	46,000	1,141,520	24.816	19.56	19.44	19.56	19.09	19.56	59,157	19.296	1.82%
2011-11-10	24.70	24.70	24.85	24.55	25.50	33,600	835,015	24.852	19.21	19.21	19.32	19.09	19.83	43,211	19.324	-5.00%
2011-11-09	26.00	26.00	26.05	26.00	26.40	114,200	2,977,875	26.076	20.22	20.22	20.26	20.22	20.53	146,865	20.276	0.00%
2011-11-08	26.00	25.95	26.00	25.35	26.60	97,700	2,559,575	26.198	20.22	20.18	20.22	19.71	20.68	125,645	20.371	4.42%
2011-11-07	24.90	24.55	24.90	24.60	25.30	19,400	485,330	25.017	19.36	19.09	19.36	19.13	19.67	24,949	19.453	1.01%
2011-11-04	24.65	24.60	24.80	24.45	25.00	118,300	2,925,840	24.732	19.17	19.13	19.28	19.01	19.44	152,137	19.232	5.57%
2011-11-03	23.35	23.35	23.50	23.15	23.50	40,700	950,990	23.366	18.16	18.16	18.27	18.00	18.27	52,341	18.169	-2.30%
2011-11-02	23.90	23.90	23.95	23.00	24.00	81,100	1,909,840	23.549	18.58	18.58	18.62	17.88	18.66	104,297	18.312	4.60%
2011-11-01	22.85	22.85	23.00	22.70	23.00	83,300	1,899,225	22.800	17.77	17.77	17.88	17.65	17.88	107,126	17.729	-2.14%
2011-10-31	23.35	23.35	23.45	23.30	23.65	33,100	787,350	23.787	18.16	18.16	18.23	18.12	18.39	42,568	18.496	0.65%
2011-10-28	23.20	23.20	23.65	23.00	26.70	309,000	7,539,105	24.398	18.04	18.04	18.39	17.88	20.76	397,384	18.972	-6.64%
2011-10-27	24.85	24.75	24.85	24.75	25.00	193,600	4,827,160	24.934	19.32	19.25	19.32	19.25	19.44	248,976	19.388	0.61%
2011-10-26	24.70	24.55	24.70	24.10	25.10	222,600	5,489,085	24.659	19.21	19.09	19.21	18.74	19.52	286,270	19.174	2.92%
2011-10-25	24.00	23.95	24.05	23.80	24.40	125,200	3,006,280	24.012	18.66	18.62	18.70	18.51	18.97	161,011	18.671	2.35%
2011-10-24	23.45	23.30	23.45	23.35	23.85	37,100	875,600	23.601	18.23	18.12	18.23	18.16	18.55	47,712	18.352	1.96%
2011-10-21	23.00	22.75	23.00	22.50	23.00	20,800	475,425	22.857	17.88	17.69	17.88	17.50	17.88	26,749	17.773	2.22%
2011-10-20	22.50	22.50	22.65	22.35	23.00	24,800	561,785	22.653	17.50	17.50	17.61	17.38	17.88	31,894	17.614	-4.86%
2011-10-19	23.65	23.60	23.65	23.60	24.30	52,300	1,239,945	23.708	18.39	18.35	18.39	18.35	18.90	67,259	18.435	0.85%
2011-10-18	23.45	23.30	23.45	22.85	24.80	186,400	4,365,440	23.420	18.23	18.12	18.23	17.77	19.28	239,716	18.211	-9.81%
2011-10-17	26.00	25.90	26.00	25.00	26.05	167,500	4,305,080	25.702	20.22	20.14	20.22	19.44	20.26	215,410	19.986	6.56%
2011-10-14	24.40	24.40	24.50	24.05	25.10	77,800	1,891,765	24.316	18.97	18.97	19.05	18.70	19.52	100,053	18.908	-2.79%
2011-10-13	25.10	25.05	25.15	24.90	26.00	140,100	3,548,745	25.330	19.52	19.48	19.56	19.36	20.22	180,173	19.696	4.15%
2011-10-12	24.10	24.10	24.15	23.80	24.20	122,500	2,932,590	23.940	18.74	18.74	18.78	18.51	18.82	157,539	18.615	3.43%
2011-10-11	23.30	23.30	23.40	22.75	23.40	107,800	2,502,655	23.216	18.12	18.12	18.20	17.69	18.20	138,634	18.052	7.87%
2011-10-10	21.60	21.60	22.05	21.60	23.50	150,500	3,334,295	22.155	16.80	16.80	17.15	16.80	18.27	193,548	17.227	-5.47%
2011-10-07	22.85	22.80	22.95	21.50	22.90	140,500	3,155,840	22.462	17.77	17.73	17.85	16.72	17.81	180,687	17.466	7.78%
2011-10-06	21.20	21.15	21.30	20.60	21.50	104,100	2,176,520	20.908	16.48	16.45	16.56	16.02	16.72	133,876	16.258	6.11%
2011-10-04	19.98	19.98	20.15	19.60	20.50	349,200	7,052,316	20.196	15.54	15.54	15.67	15.24	15.94	449,082	15.704	-5.53%
2011-10-03	21.15	21.15	21.20	20.80	21.45	152,200	3,186,295	20.935	16.45	16.45	16.48	16.17	16.68	195,734	16.279	-1.63%
2011-09-30	21.50	21.45	21.50	21.20	22.15	310,700	6,682,905	21.509	16.72	16.68	16.72	16.48	17.22	399,570	16.725	-5.29%
2011-09-28	22.70	22.65	22.70	22.40	22.80	66,700	1,503,365	22.539	17.65	17.61	17.65	17.42	17.73	85,778	17.526	1.34%
2011-09-27	22.40	22.30	22.40	21.10	22.70	249,300	5,502,405	22.071	17.42	17.34	17.42	16.41	17.65	320,607	17.162	2.05%
2011-09-26	21.95	21.95	22.00	21.00	24.30	248,600	5,566,915	22.393	17.07	17.07	17.11	16.33	18.90	319,707	17.413	-11.85%
2011-09-23	24.90	24.90	24.95	24.30	26.10	217,700	5,371,346	24.673	19.36	19.36	19.40	18.90	20.30	279,969	19.186	-9.29%
2011-09-22	27.45	27.45	27.55	26.85	28.55	239,600	6,565,710	27.403	21.34	21.34	21.42	20.88	22.20	308,133	21.308	-5.83%
2011-09-21	29.15	29.15	29.20	28.40	29.20	101,400	2,914,435	28.742	22.67	22.67	22.71	22.08	22.71	130,404	22.349	1.92%
2011-09-20	28.60	28.50	28.60	28.05	29.20	104,100	2,981,265	28.639	22.24	22.16	22.24	21.81	22.71	133,876	22.269	0.70%
2011-09-19	28.40	28.40	28.50	28.05	29.30	424,400	12,107,775	28.529	22.08	22.08	22.16	21.81	22.78	545,791	22.184	-7.64%
2011-09-16	30.75	30.50	30.80	30.00	31.35	172,200	5,257,785	30.533	23.91	23.72	23.95	23.33	24.38	221,455	23.742	-3.91%
2011-09-15	32.00	31.70	32.00	31.00	33.00	129,200	4,094,870	31.694	24.88	24.65	24.88	24.11	25.66	166,155	24.645	-3.03%
2011-09-14	33.00	32.40	33.00	32.75	35.00	362,700	12,307,190	33.932	25.66	25.19	25.66	25.47	27.22	466,443	26.385	-13.39%
2011-09-12	38.10	37.40	38.10	36.95	38.60	62,300	2,329,030	37.384	29.63	29.08	29.63	28.73	30.01	80,120	29.069	-1.30%
2011-09-09	38.60	38.60	38.70	37.70	38.80	248,900	9,505,000	38.188	30.01	30.01	30.09	29.32	30.17	320,093	29.694	4.32%
2011-09-08	37.00	36.95	37.00	36.50	37.20	141,900	5,244,841	36.962	28.77	28.73	28.77	28.38	28.93	182,488	28.741	1.51%
2011-09-07	36.45	36.50	36.90	36.00	37.55	140,700	5,111,080	36.326	28.34	28.38	28.69	27.99	29.20	180,945	28.247	-3.32%
2011-09-06	37.70	37.70	37.90	37.10	37.90	91,700	3,446,854	37.588	29.32	29.32	29.47	28.85	29.47	117,929	29.228	0.00%
2011-09-05	37.70	37.70	37.90	37.10	37.85	277,900	10,416,662	37.484	29.32	29.32	29.47	28.85	29.43	357,388	29.147	3.01%
2011-09-02	36.60	36.60	36.80	36.15	37.00	14,100	513,185	36.396	28.46	28.46	28.62	28.11	28.77	18,133	28.301	-1.08%
2011-09-01	37.00	36.95	37.00	36.55	37.15	171,900	6,331,515	36.833	28.77	28.73	28.77	28.42	28.89	221,069	28.640	1.93%
2011-08-31	36.30	36.05	36.25	36.00	36.80	199,800	7,306,520	36.569	28.23	28.03	28.19	27.99	28.62	256,949	28.436	0.83%
2011-08-30	36.00	35.95	36.00	35.85	37.40	168,700	6,177,440	36.618	27.99	27.95	27.99	27.88	29.08	216,953	28.474	0.56%
2011-08-29	35.80	35.75	35.80	35.70	37.30	102,100	3,722,305	36.457	27.84	27.80	27.84	27.76	29.00	131,304	28.349	0.00%
2011-08-26	35.80	35.90	35.95	35.00	36.85	142,000	5,141,535	36.208	27.84	27.92	27.95	27.22	28.65	182,616	28.155	2.43%
2011-08-25	34.95	34.70	34.95	33.20	35.00	367,700	12,590,735	34.242	27.18	26.98	27.18	25.82	27.22	472,874	26.626	3.25%
2011-08-24	33.85	33.85	34.05	33.10	34.45	161,000	5,430,035	33.727	26.32	26.32	26.48	25.74	26.79	207,051	26.226	0.45%
2011-08-23	33.70	33.70	33.75	33.35	33.75	126,200	4,243,595	33.626	26.20	26.20	26.24	25.93	26.24	162,297	26.147	2.12%
2011-08-22	33.00	33.00	33.20	32.50	33.20	252,800	8,306,365	32.858	25.66	25.66	25.82	25.27	25.82	325,109	25.550	3.77%
2011-08-19	31.80	31.80	32.00	31.80	32.60	63,200	2,021,545	31.987	24.73	24.73	24.88	24.73	25.35	81,277	24.872	-2.15%
2011-08-18	32.50	32.50	32.70	31.90	33.30	152,500	5,017,740	32.903	25.27	25.27	25.43	24.81	25.89	196,120	25.585	-0.76%
2011-08-17	32.75	32.65	32.75	31.85	33.40	167,100	5,478,540	32.786	25.47	25.39	25.47	24.77	25.97	214,896	25.494	3.15%
2011-08-16	31.75	31.70	31.85	31.00	32.00	114,100	3,608,995	31.630	24.69	24.65	24.77	24.11	24.88	146,736	24.595	3.76%
2011-08-15	30.60	30.55	30.70	30.40	30.80	38,900	1,188,305	30.548	23.79	23.76	23.87	23.64	23.95	50,027	23.753	-0.81%
2011-08-12	30.85	30.75	31.20	30.80	33.00	101,000	3,251,195	32.190	23.99	23.91	24.26	23.95	25.66	129,889	25.031	-2.53%
2011-08-11	31.65	31.80	31.85	30.30	31.80	269,900	8,393,060	31.097	24.61	24.73	24.77	23.56	24.73	347,100	24.181	4.80%
2011-08-10	30.20	30.10	30.50	30.10	31.00	212,200	6,479,495	30.535	23.48	23.41	23.72	23.41	24.11	272,896	23.743	-2.42%
2011-08-09	30.95	30.50	30.95	29.90	31.30	416,700	12,796,870	30.710	24.07	23.72	24.07	23.25	24.34	535,889	23.880	4.38%
2011-08-08	29.65	29.60	29.70	29.00	30.10	136,800	4,031,605	29.471	23.06	23.02	23.09	22.55	23.41	175,929	22.916	-1.17%
2011-08-05	30.00	29.90	30.00	30.00	31.90	258,400	7,873,995	30.472	23.33	23.25	23.33	23.33	24.81	332,310	23.695	-5.81%
2011-08-04	31.85	31.80	31.95	31.25	32.35	202,100	6,453,770	31.934	24.77	24.73	24.84	24.30	25.15	259,907	24.831	1.92%
2011-08-03	31.25	31.25	31.50	30.15	31.50	149,700	4,624,790	30.894	24.30	24.30	24.49	23.44	24.49	192,519	24.023	4.17%
2011-08-02	30.00	29.65	30.00	29.55	31.20	121,900	3,674,485	30.143	23.33	23.06	23.33	22.98	24.26	156,767	23.439	0.17%
2011-08-01	29.95	29.90	29.95	29.85	30.20	37,300	1,121,215	30.059	23.29	23.25	23.29	23.21	23.48	47,969	23.374	0.17%
2011-07-29	29.90	29.80	30.00	29.20	30.10	55,100	1,628,995	29.564	23.25	23.17	23.33	22.71	23.41	70,860	22.989	0.84%
2011-07-28	29.65	29.65	29.70	29.00	30.00	189,400	5,583,100	29.478	23.06	23.06	23.09	22.55	23.33	243,574	22.922	-4.05%
2011-07-27	30.90	30.90	31.00	30.05	31.00	132,100	4,040,700	30.588	24.03	24.03	24.11	23.37	24.11	169,885	23.785	-0.96%
2011-07-26	31.20	31.10	31.70	31.00	31.70	14,200	444,030	31.270	24.26	24.18	24.65	24.11	24.65	18,262	24.315	-0.95%
2011-07-25	31.50	31.30	32.00	31.30	32.00	59,200	1,859,515	31.411	24.49	24.34	24.88	24.34	24.88	76,133	24.425	0.64%
2011-07-22	31.30	31.35	31.40	31.00	32.35	99,993	3,139,503	31.397	24.34	24.38	24.42	24.11	25.15	128,594	24.414	-3.69%
2011-07-21	32.50	32.50	32.95	32.10	32.70	66,300	2,166,110	32.671	25.27	25.27	25.62	24.96	25.43	85,264	25.405	-0.46%
2011-07-20	32.65	32.65	32.85	32.60	34.00	29,800	983,895	33.017	25.39	25.39	25.54	25.35	26.44	38,324	25.673	-2.25%
2011-07-19	33.40	33.00	33.60	32.65	33.65	113,300	3,775,330	33.322	25.97	25.66	26.13	25.39	26.17	145,707	25.910	3.57%
2011-07-18	32.25	32.25	32.50	32.20	32.65	30,700	993,820	32.372	25.08	25.08	25.27	25.04	25.39	39,481	25.172	-0.77%
2011-07-15	32.50	32.50	32.60	32.50	32.90	76,000	2,476,355	32.584	25.27	25.27	25.35	25.27	25.58	97,738	25.337	-0.61%
2011-07-14	32.70	32.70	32.80	32.60	34.00	59,900	1,965,549	32.814	25.43	25.43	25.50	25.35	26.44	77,033	25.516	0.15%
2011-07-13	32.65	32.65	33.10	32.00	33.10	37,000	1,211,330	32.739	25.39	25.39	25.74	24.88	25.74	47,583	25.457	4.82%
2011-07-12	31.15	31.15	31.50	31.15	32.50	73,400	2,334,959	31.811	24.22	24.22	24.49	24.22	25.27	94,395	24.736	-4.74%
2011-07-11	32.70	32.60	32.80	32.60	33.90	33,800	1,114,885	32.985	25.43	25.35	25.50	25.35	26.36	43,468	25.649	-3.54%
2011-07-08	33.90	33.90	33.95	33.75	34.20	96,300	3,270,830	33.965	26.36	26.36	26.40	26.24	26.59	123,845	26.411	2.57%
2011-07-07	33.05	33.10	33.30	32.15	33.45	98,300	3,238,300	32.943	25.70	25.74	25.89	25.00	26.01	126,417	25.616	3.61%
2011-07-06	31.90	31.80	31.90	30.80	32.20	72,600	2,313,275	31.863	24.81	24.73	24.81	23.95	25.04	93,366	24.776	5.98%
2011-07-05	30.10	30.10	30.25	29.00	30.20	121,700	3,627,740	29.809	23.41	23.41	23.52	22.55	23.48	156,510	23.179	2.03%
2011-07-04	29.50	29.50	30.35	29.45	30.35	65,800	1,960,285	29.792	22.94	22.94	23.60	22.90	23.60	84,621	23.166	-0.84%
2011-06-30	29.75	29.60	29.75	29.45	30.50	103,500	3,084,595	29.803	23.13	23.02	23.13	22.90	23.72	133,104	23.174	0.85%
2011-06-29	29.50	29.20	29.90	29.50	31.30	97,200	2,962,950	30.483	22.94	22.71	23.25	22.94	24.34	125,002	23.703	-4.84%
2011-06-28	31.00	31.00	31.10	30.75	31.80	390,500	12,225,150	31.306	24.11	24.11	24.18	23.91	24.73	502,195	24.343	-1.27%
2011-06-27	31.40	31.40	31.70	30.75	31.55	202,500	6,339,520	31.306	24.42	24.42	24.65	23.91	24.53	260,421	24.343	4.67%
2011-06-24	30.00	30.00	30.15	29.05	30.10	68,900	2,042,010	29.637	23.33	23.33	23.44	22.59	23.41	88,608	23.046	3.45%
2011-06-23	29.00	29.00	29.10	28.75	29.05	36,400	1,052,850	28.925	22.55	22.55	22.63	22.36	22.59	46,812	22.491	-0.17%
2011-06-22	29.05	29.05	29.30	28.80	29.30	27,600	803,815	29.124	22.59	22.59	22.78	22.39	22.78	35,494	22.646	1.04%
2011-06-21	28.75	28.75	29.20	28.50	29.20	11,200	324,470	28.971	22.36	22.36	22.71	22.16	22.71	14,404	22.527	0.00%
2011-06-20	28.75	28.80	28.95	28.40	29.10	122,600	3,505,970	28.597	22.36	22.39	22.51	22.08	22.63	157,667	22.236	-0.52%
2011-06-17	28.90	28.90	29.10	28.60	29.30	47,500	1,373,720	28.920	22.47	22.47	22.63	22.24	22.78	61,086	22.488	0.17%
2011-06-16	28.85	28.85	29.50	27.90	29.55	428,800	12,323,307	28.739	22.43	22.43	22.94	21.69	22.98	551,450	22.347	-2.20%
2011-06-15	29.50	29.50	29.60	29.10	30.00	70,200	2,073,885	29.543	22.94	22.94	23.02	22.63	23.33	90,279	22.972	1.72%
2011-06-14	29.00	28.95	29.00	27.60	30.80	961,000	27,504,595	28.621	22.55	22.51	22.55	21.46	23.95	1,235,876	22.255	-11.04%
2011-06-13	32.60	32.50	32.60	31.85	33.30	139,100	4,558,645	32.772	25.35	25.27	25.35	24.77	25.89	178,887	25.483	2.19%
2011-06-10	31.90	31.90	32.10	31.60	32.30	81,600	2,602,750	31.896	24.81	24.81	24.96	24.57	25.12	104,940	24.802	-1.24%
2011-06-09	32.30	32.25	32.30	32.05	33.20	100,500	3,256,385	32.402	25.12	25.08	25.12	24.92	25.82	129,246	25.195	-3.87%
2011-06-08	33.60	33.50	33.60	33.20	33.60	83,600	2,790,310	33.377	26.13	26.05	26.13	25.82	26.13	107,512	25.953	-0.30%
2011-06-07	33.70	33.70	33.80	33.25	34.25	195,700	6,568,225	33.563	26.20	26.20	26.28	25.85	26.63	251,676	26.098	-5.20%
2011-06-03	35.55	35.55	35.90	35.10	36.10	22,700	813,570	35.840	27.64	27.64	27.92	27.29	28.07	29,193	27.869	-1.25%
2011-06-02	36.00	36.00	36.10	35.95	36.10	89,100	3,208,400	36.009	27.99	27.99	28.07	27.95	28.07	114,585	28.000	0.00%
2011-06-01	36.00	36.10	36.30	36.00	36.10	51,300	1,847,500	36.014	27.99	28.07	28.23	27.99	28.07	65,973	28.004	-0.14%
2011-05-31	36.05	36.05	36.50	36.00	36.30	18,400	663,460	36.058	28.03	28.03	28.38	27.99	28.23	23,663	28.038	-0.28%
2011-05-30	36.15	36.15	36.95	36.10	38.15	2,600	95,750	36.827	28.11	28.11	28.73	28.07	29.66	3,344	28.636	-1.50%
2011-05-27	36.70	36.60	36.70	36.55	36.80	50,600	1,858,190	36.723	28.54	28.46	28.54	28.42	28.62	65,073	28.555	-0.14%
2011-05-26	36.75	36.85	36.95	36.65	36.75	7,100	260,425	36.680	28.58	28.65	28.73	28.50	28.58	9,131	28.522	0.55%
2011-05-25	36.55	36.55	36.70	36.00	36.70	26,700	966,875	36.213	28.42	28.42	28.54	27.99	28.54	34,337	28.158	1.53%
2011-05-24	36.00	36.00	36.20	36.00	36.50	67,200	2,429,990	36.161	27.99	27.99	28.15	27.99	28.38	86,421	28.118	-1.64%
2011-05-23	36.60	36.60	37.00	36.10	36.80	28,900	1,059,125	36.648	28.46	28.46	28.77	28.07	28.62	37,166	28.497	1.39%
2011-05-20	36.10	36.10	36.40	35.50	36.20	16,800	604,680	35.993	28.07	28.07	28.30	27.60	28.15	21,605	27.988	0.14%
2011-05-19	36.05	36.05	36.10	35.85	36.10	61,300	2,203,105	35.940	28.03	28.03	28.07	27.88	28.07	78,834	27.946	0.98%
2011-05-18	35.70	35.70	35.80	35.50	35.95	55,700	1,991,260	35.750	27.76	27.76	27.84	27.60	27.95	71,632	27.799	0.00%
2011-05-17	35.70	35.70	35.95	35.65	36.35	115,600	4,144,405	35.851	27.76	27.76	27.95	27.72	28.27	148,665	27.877	-2.19%
2011-05-16	36.50	36.05	36.50	35.70	36.70	157,500	5,693,855	36.152	28.38	28.03	28.38	27.76	28.54	202,550	28.111	-1.35%
2011-05-13	37.00	37.00	37.65	36.60	37.70	171,300	6,311,710	36.846	28.77	28.77	29.28	28.46	29.32	220,297	28.651	0.41%
2011-05-12	36.85	36.90	36.95	36.70	37.30	219,400	8,120,755	37.014	28.65	28.69	28.73	28.54	29.00	282,155	28.781	-2.51%
2011-05-11	37.80	37.80	38.00	37.80	38.40	104,900	3,995,075	38.085	29.39	29.39	29.55	29.39	29.86	134,905	29.614	-1.31%
2011-05-09	38.30	38.30	38.85	37.50	40.00	104,800	4,140,525	39.509	29.78	29.78	30.21	29.16	31.10	134,776	30.722	0.79%
2011-05-06	38.00	38.00	38.20	37.70	38.30	393,400	14,908,630	37.897	29.55	29.55	29.70	29.32	29.78	505,925	29.468	0.00%
2011-05-05	38.00	38.00	38.05	37.60	38.45	289,900	11,039,925	38.082	29.55	29.55	29.59	29.24	29.90	372,820	29.612	0.00%
2011-05-04	38.00	38.00	38.05	37.00	38.10	546,400	20,682,275	37.852	29.55	29.55	29.59	28.77	29.63	702,687	29.433	0.00%
2011-05-03	38.00	37.90	38.00	37.90	38.90	317,400	12,115,625	38.172	29.55	29.47	29.55	29.47	30.25	408,186	29.682	-2.31%
2011-04-29	38.90	38.85	38.90	38.80	39.30	180,900	7,038,285	38.907	30.25	30.21	30.25	30.17	30.56	232,643	30.254	0.00%
2011-04-28	38.90	38.90	39.00	38.80	40.45	86,600	3,381,040	39.042	30.25	30.25	30.33	30.17	31.45	111,370	30.359	0.26%
2011-04-27	38.80	38.70	38.80	38.65	39.50	273,500	10,645,480	38.923	30.17	30.09	30.17	30.05	30.71	351,729	30.266	-3.00%
2011-04-26	40.00	39.85	40.00	39.50	41.55	265,500	10,642,085	40.083	31.10	30.99	31.10	30.71	32.31	341,441	31.168	-3.85%
2011-04-21	41.60	41.55	41.60	41.40	41.80	231,700	9,645,285	41.628	32.35	32.31	32.35	32.19	32.50	297,973	32.370	1.22%
2011-04-20	41.10	40.90	41.10	40.85	41.10	64,200	2,633,720	41.024	31.96	31.80	31.96	31.76	31.96	82,563	31.899	0.98%
2011-04-19	40.70	40.75	41.00	40.50	41.95	84,000	3,438,915	40.940	31.65	31.69	31.88	31.49	32.62	108,027	31.834	-0.73%
2011-04-18	41.00	40.95	41.00	40.80	41.30	86,800	3,552,290	40.925	31.88	31.84	31.88	31.73	32.11	111,627	31.823	-0.49%
2011-04-15	41.20	41.10	41.30	41.20	41.50	115,500	4,784,470	41.424	32.04	31.96	32.11	32.04	32.27	148,537	32.211	-0.36%
2011-04-14	41.35	41.15	41.40	41.00	41.50	26,100	1,077,555	41.286	32.15	32.00	32.19	31.88	32.27	33,565	32.103	0.98%
2011-04-13	40.95	40.85	41.00	40.85	41.15	121,900	4,992,560	40.956	31.84	31.76	31.88	31.76	32.00	156,767	31.847	-0.49%
2011-04-12	41.15	41.15	41.30	41.15	42.05	325,700	13,463,060	41.336	32.00	32.00	32.11	32.00	32.70	418,860	32.142	-3.18%
2011-04-11	42.50	42.45	42.50	42.45	43.05	110,200	4,702,800	42.675	33.05	33.01	33.05	33.01	33.48	141,721	33.184	-1.05%
2011-04-08	42.95	42.95	43.30	42.70	43.35	143,000	6,144,160	42.966	33.40	33.40	33.67	33.20	33.71	183,902	33.410	-1.26%
2011-04-07	43.50	43.50	44.00	43.30	44.50	21,600	946,620	43.825	33.83	33.83	34.21	33.67	34.60	27,778	34.078	-2.90%
2011-04-06	44.80	44.60	44.90	43.30	45.00	136,500	6,061,770	44.409	34.84	34.68	34.91	33.67	34.99	175,543	34.531	3.94%
2011-04-04	43.10	42.90	43.10	42.80	43.90	12,900	553,930	42.940	33.51	33.36	33.51	33.28	34.14	16,590	33.390	-1.82%
2011-04-01	43.90	43.90	44.00	43.45	44.00	42,900	1,870,960	43.612	34.14	34.14	34.21	33.79	34.21	55,171	33.912	0.69%
2011-03-31	43.60	43.60	43.65	43.25	43.60	67,400	2,930,450	43.479	33.90	33.90	33.94	33.63	33.90	86,678	33.808	2.71%
2011-03-30	42.45	42.45	42.80	42.25	42.55	112,800	4,778,935	42.366	33.01	33.01	33.28	32.85	33.09	145,064	32.944	-0.12%
2011-03-29	42.50	42.60	43.00	42.20	43.50	159,500	6,783,795	42.532	33.05	33.13	33.44	32.81	33.83	205,122	33.072	-0.23%
2011-03-28	42.60	42.50	42.60	42.10	44.20	83,300	3,555,710	42.686	33.13	33.05	33.13	32.74	34.37	107,126	33.192	-4.05%
2011-03-25	44.40	43.75	44.50	43.00	45.75	271,700	11,867,710	43.680	34.52	34.02	34.60	33.44	35.57	349,415	33.965	-3.16%
2011-03-24	45.85	45.75	45.85	45.60	46.10	513,900	23,560,595	45.847	35.65	35.57	35.65	35.46	35.85	660,891	35.650	0.22%
2011-03-23	45.75	45.60	45.80	45.45	46.30	582,500	26,693,095	45.825	35.57	35.46	35.61	35.34	36.00	749,113	35.633	0.88%
2011-03-22	45.35	45.20	45.35	44.45	45.80	82,900	3,758,950	45.343	35.26	35.15	35.26	34.56	35.61	106,612	35.258	-0.77%
2011-03-21	45.70	45.50	45.90	43.65	46.10	442,600	20,330,360	45.934	35.54	35.38	35.69	33.94	35.85	569,197	35.718	-0.44%
2011-03-18	45.90	45.85	45.90	45.35	46.45	1,532,300	70,536,410	46.033	35.69	35.65	35.69	35.26	36.12	1,970,585	35.795	1.66%
2011-03-17	45.15	45.05	45.20	44.70	45.50	435,900	19,701,580	45.198	35.11	35.03	35.15	34.76	35.38	560,581	35.145	-0.44%
2011-03-16	45.35	45.45	45.50	45.10	46.00	641,100	29,161,730	45.487	35.26	35.34	35.38	35.07	35.77	824,474	35.370	1.68%
2011-03-15	44.60	44.20	44.55	44.05	46.80	1,265,100	57,113,765	45.146	34.68	34.37	34.64	34.25	36.39	1,626,958	35.105	0.56%
2011-03-14	44.35	44.35	44.45	42.00	44.35	249,100	10,679,240	42.871	34.49	34.49	34.56	32.66	34.49	320,350	33.336	4.85%
2011-03-11	42.30	42.15	42.30	42.20	43.30	202,500	8,624,035	42.588	32.89	32.78	32.89	32.81	33.67	260,421	33.116	-3.42%
2011-03-10	43.80	43.50	43.80	42.00	45.00	50,300	2,193,480	43.608	34.06	33.83	34.06	32.66	34.99	64,687	33.909	-2.88%
2011-03-09	45.10	44.85	45.10	44.90	46.05	2,026,600	92,493,530	45.640	35.07	34.87	35.07	34.91	35.81	2,606,270	35.489	2.50%
2011-03-08	44.00	44.00	44.10	43.60	44.10	347,300	15,269,000	43.965	34.21	34.21	34.29	33.90	34.29	446,638	34.186	1.38%
2011-03-07	43.40	43.40	43.45	42.70	43.40	452,400	19,483,140	43.066	33.75	33.75	33.79	33.20	33.75	581,800	33.488	1.64%
2011-03-04	42.70	42.60	42.70	42.10	43.00	818,600	34,753,113	42.454	33.20	33.13	33.20	32.74	33.44	1,052,745	33.012	1.67%
2011-03-03	42.00	41.65	42.00	41.55	42.50	287,200	11,928,960	41.535	32.66	32.39	32.66	32.31	33.05	369,348	32.297	0.24%
2011-03-02	41.90	41.70	42.00	41.10	42.00	27,100	1,127,170	41.593	32.58	32.43	32.66	31.96	32.66	34,851	32.342	0.24%
2011-03-01	41.80	41.80	41.90	41.40	42.50	175,400	7,360,295	41.963	32.50	32.50	32.58	32.19	33.05	225,570	32.630	-1.18%
2011-02-28	42.30	42.25	42.30	41.85	42.75	770,200	32,528,299	42.234	32.89	32.85	32.89	32.54	33.24	990,501	32.840	0.12%
2011-02-25	42.25	42.10	42.25	41.20	42.40	259,600	10,841,675	41.763	32.85	32.74	32.85	32.04	32.97	333,854	32.474	1.81%
2011-02-24	41.50	41.00	41.50	41.45	42.75	222,700	9,332,765	41.907	32.27	31.88	32.27	32.23	33.24	286,399	32.587	0.00%
2011-02-23	41.50	41.50	41.90	41.20	41.55	24,100	999,875	41.489	32.27	32.27	32.58	32.04	32.31	30,993	32.261	-0.12%
2011-02-22	41.55	41.55	41.95	41.25	43.00	183,700	7,695,585	41.892	32.31	32.31	32.62	32.08	33.44	236,244	32.575	0.24%
2011-02-21	41.45	41.30	41.45	41.30	42.60	250,400	10,581,100	42.257	32.23	32.11	32.23	32.11	33.13	322,022	32.858	-2.13%
2011-02-18	42.35	42.30	42.35	36.55	42.50	277,200	11,629,990	41.955	32.93	32.89	32.93	28.42	33.05	356,488	32.624	0.12%
2011-02-17	42.30	42.25	42.35	41.00	42.35	770,100	32,424,585	42.104	32.89	32.85	32.93	31.88	32.93	990,372	32.740	5.09%
2011-02-16	40.25	40.20	40.30	39.05	40.40	252,600	10,121,175	40.068	31.30	31.26	31.34	30.36	31.41	324,851	31.156	3.21%
2011-02-15	39.00	38.95	39.00	38.90	41.00	121,700	4,756,405	39.083	30.33	30.29	30.33	30.25	31.88	156,510	30.390	-2.01%
2011-02-14	39.80	39.45	40.00	39.10	40.00	34,800	1,387,580	39.873	30.95	30.68	31.10	30.40	31.10	44,754	31.005	-0.25%
2011-02-11	39.90	39.80	39.90	39.50	40.00	73,000	2,913,510	39.911	31.03	30.95	31.03	30.71	31.10	93,880	31.034	-1.24%
2011-02-10	40.40	40.35	40.40	40.30	41.50	163,500	6,619,620	40.487	31.41	31.38	31.41	31.34	32.27	210,266	31.482	-2.65%
2011-02-09	41.50	41.20	41.65	41.00	42.00	305,000	12,702,200	41.647	32.27	32.04	32.39	31.88	32.66	392,239	32.384	-0.24%
2011-02-08	41.60	41.60	41.80	40.90	42.10	169,500	7,078,395	41.760	32.35	32.35	32.50	31.80	32.74	217,982	32.472	-0.24%
2011-02-07	41.70	41.70	41.75	41.00	42.20	175,500	7,343,510	41.843	32.43	32.43	32.46	31.88	32.81	225,698	32.537	1.71%
2011-02-02	41.00	41.00	41.30	40.20	41.30	177,000	7,254,245	40.984	31.88	31.88	32.11	31.26	32.11	227,627	31.869	2.50%
2011-02-01	40.00	39.90	40.00	39.30	40.10	108,500	4,319,815	39.814	31.10	31.03	31.10	30.56	31.18	139,534	30.959	0.00%
2011-01-31	40.00	39.95	40.00	39.00	40.50	198,000	7,922,255	40.011	31.10	31.06	31.10	30.33	31.49	254,634	31.112	2.56%
2011-01-28	39.00	39.00	39.40	38.10	39.00	38,900	1,504,500	38.676	30.33	30.33	30.64	29.63	30.33	50,027	30.074	-1.27%
2011-01-27	39.50	39.50	39.55	39.25	40.00	117,700	4,672,255	39.696	30.71	30.71	30.75	30.52	31.10	151,366	30.867	3.00%
2011-01-26	38.35	38.35	38.45	38.20	38.65	42,300	1,622,145	38.349	29.82	29.82	29.90	29.70	30.05	54,399	29.819	0.39%
2011-01-25	38.20	38.20	38.40	38.00	38.60	105,400	4,043,400	38.362	29.70	29.70	29.86	29.55	30.01	135,548	29.830	0.13%
2011-01-24	38.15	38.20	38.25	37.50	38.70	172,200	6,560,345	38.097	29.66	29.70	29.74	29.16	30.09	221,455	29.624	-1.29%
2011-01-21	38.65	38.50	38.65	38.30	39.50	239,600	9,260,295	38.649	30.05	29.94	30.05	29.78	30.71	308,133	30.053	-2.15%
2011-01-20	39.50	39.50	40.00	39.50	40.05	101,300	4,019,325	39.677	30.71	30.71	31.10	30.71	31.14	130,275	30.853	-0.38%
2011-01-19	39.65	39.60	39.65	39.60	40.40	228,000	9,083,195	39.839	30.83	30.79	30.83	30.79	31.41	293,215	30.978	-1.73%
2011-01-18	40.35	40.10	40.35	39.85	41.00	104,000	4,208,950	40.471	31.38	31.18	31.38	30.99	31.88	133,747	31.469	1.00%
2011-01-17	39.95	39.90	39.95	39.60	41.30	198,900	7,973,215	40.087	31.06	31.03	31.06	30.79	32.11	255,792	31.171	-1.24%
2011-01-14	40.45	40.40	40.60	40.20	41.00	95,500	3,862,465	40.445	31.45	31.41	31.57	31.26	31.88	122,816	31.449	-1.34%
2011-01-13	41.00	41.05	41.10	41.00	41.55	104,700	4,309,850	41.164	31.88	31.92	31.96	31.88	32.31	134,647	32.008	-1.20%
2011-01-12	41.50	41.45	41.50	41.45	41.90	226,900	9,434,960	41.582	32.27	32.23	32.27	32.23	32.58	291,800	32.334	0.00%
2011-01-11	41.50	41.40	41.50	40.95	41.50	80,100	3,304,715	41.257	32.27	32.19	32.27	31.84	32.27	103,011	32.081	2.85%
2011-01-10	40.35	40.35	40.50	40.20	41.00	330,100	13,319,905	40.351	31.38	31.38	31.49	31.26	31.88	424,519	31.376	-2.54%
2011-01-07	41.40	41.40	41.45	41.30	41.70	176,800	7,328,790	41.452	32.19	32.19	32.23	32.11	32.43	227,370	32.233	-1.19%
2011-01-06	41.90	41.80	41.90	41.25	41.95	399,800	16,623,760	41.580	32.58	32.50	32.58	32.08	32.62	514,155	32.332	-1.41%
2011-01-05	42.50	42.50	42.55	41.30	42.60	471,900	19,803,910	41.966	33.05	33.05	33.09	32.11	33.13	606,878	32.632	-1.05%
2011-01-04	42.95	42.90	42.95	42.40	43.00	196,000	8,391,795	42.815	33.40	33.36	33.40	32.97	33.44	252,062	33.293	0.82%
2011-01-03	42.60	42.55	42.65	42.30	42.70	86,000	3,661,830	42.579	33.13	33.09	33.16	32.89	33.20	110,599	33.109	1.43%
2010-12-31	42.00	42.00	42.05	41.35	42.00	52,000	2,175,835	41.843	32.66	32.66	32.70	32.15	32.66	66,874	32.537	0.36%
2010-12-30	41.85	41.70	41.85	40.70	41.90	68,600	2,859,545	41.684	32.54	32.43	32.54	31.65	32.58	88,222	32.413	2.07%
2010-12-29	41.00	40.75	41.00	40.00	41.10	147,200	6,002,895	40.781	31.88	31.69	31.88	31.10	31.96	189,304	31.710	2.50%
2010-12-28	40.00	40.20	40.40	39.80	40.20	311,000	12,432,405	39.976	31.10	31.26	31.41	30.95	31.26	399,956	31.084	-0.25%
2010-12-24	40.10	39.80	40.10	39.40	40.30	634,500	25,267,845	39.823	31.18	30.95	31.18	30.64	31.34	815,987	30.966	0.00%
2010-12-23	40.10	40.10	40.35	39.90	41.90	570,600	23,243,150	40.735	31.18	31.18	31.38	31.03	32.58	733,809	31.675	-4.52%
2010-12-22	42.00	42.00	42.10	41.60	42.70	158,200	6,650,205	42.037	32.66	32.66	32.74	32.35	33.20	203,450	32.687	-0.94%
2010-12-21	42.40	42.40	42.45	42.00	42.60	169,100	7,157,525	42.327	32.97	32.97	33.01	32.66	33.13	217,468	32.913	-0.82%
2010-12-20	42.75	42.70	43.00	41.70	43.80	295,500	12,555,050	42.488	33.24	33.20	33.44	32.43	34.06	380,022	33.038	3.39%
2010-12-17	41.35	41.35	41.40	41.25	42.00	57,500	2,390,825	41.580	32.15	32.15	32.19	32.08	32.66	73,947	32.332	-0.84%
2010-12-16	41.70	41.70	41.80	41.35	42.45	105,400	4,406,230	41.805	32.43	32.43	32.50	32.15	33.01	135,548	32.507	0.12%
2010-12-15	41.65	41.65	41.95	41.50	42.40	352,000	14,797,950	42.040	32.39	32.39	32.62	32.27	32.97	452,683	32.689	-1.19%
2010-12-14	42.15	42.15	42.45	42.00	43.00	403,900	17,132,040	42.417	32.78	32.78	33.01	32.66	33.44	519,428	32.983	-1.29%
2010-12-13	42.70	42.70	42.75	42.55	43.60	303,100	13,006,450	42.911	33.20	33.20	33.24	33.09	33.90	389,796	33.367	-2.95%
2010-12-10	44.00	43.70	44.00	43.00	44.45	483,300	21,064,115	43.584	34.21	33.98	34.21	33.44	34.56	621,539	33.890	-1.01%
2010-12-09	44.45	44.10	44.45	43.95	44.70	204,000	9,062,575	44.424	34.56	34.29	34.56	34.17	34.76	262,350	34.544	-1.22%
2010-12-08	45.00	45.00	45.05	43.90	45.10	881,600	39,284,140	44.560	34.99	34.99	35.03	34.14	35.07	1,133,765	34.649	0.78%
2010-12-07	44.65	44.65	44.70	44.10	45.05	842,200	37,607,477	44.654	34.72	34.72	34.76	34.29	35.03	1,083,095	34.722	-0.11%
2010-12-06	44.70	44.80	44.90	44.65	46.00	1,382,700	62,433,470	45.153	34.76	34.84	34.91	34.72	35.77	1,778,195	35.111	-2.08%
2010-12-03	45.65	45.60	45.65	44.65	45.70	3,364,700	152,306,040	45.266	35.50	35.46	35.50	34.72	35.54	4,327,108	35.198	2.24%
2010-12-02	44.65	44.65	44.70	42.00	44.70	4,497,700	197,070,280	43.816	34.72	34.72	34.76	32.66	34.76	5,784,181	34.071	3.96%
2010-12-01	42.95	42.90	42.95	41.00	44.75	11,887,900	515,127,100	43.332	33.40	33.36	33.40	31.88	34.80	15,288,205	33.694